Informasi Saham KETR PT Ketrosden Triasmitra

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia Tbk
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
KETR	PT Ketrosden Triasmitra (KETR.JK)	2024-02-19	40,002	Enterprise Value	1	602,347,721,656	0	0	0	0	0	0
KETR	PT Ketrosden Triasmitra (KETR.JK)	2024-02-19	40,001	Market Cap	2	602,347,721,656	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KETR	PT Ketrosden Triasmitra	2024-04-15	At close: 04:10PM WIB	202	202	226	232	200.00 - 238.00	200	238	160.00 - 294.00	160	294	2,377,800	828,067	659,172,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-04-12	At close: 04:10PM WIB	202	202	226	232	200.00 - 238.00	200	238	160.00 - 294.00	160	294	2,377,800	812,733	659,172,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-04-11	At close: 04:10PM WIB	202	202	226	232	200.00 - 238.00	200	238	160.00 - 294.00	160	294	2,377,800	804,598	659,172,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-04-10	At close: 04:10PM WIB	202	202	226	232	200.00 - 238.00	200	238	160.00 - 294.00	160	294	2,377,800	796,930	659,172,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-04-05	At close: 04:10PM WIB	202	202	252	208	200.00 - 238.00	200	238	160.00 - 294.00	160	294	2,377,800	760,155	659,172,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-04-04	At close: 04:08PM WIB	193	195	202	194	188.00 - 212.00	188	212	160.00 - 294.00	160	294	301,100	763,793	573,935,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-04-03	At close: 04:00PM WIB	186	186	196	190	186.00 - 228.00	186	228	160.00 - 294.00	160	294	755,800	755,246	548,363,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-04-02	At close: 04:13PM WIB	182	182	188	179	182.00 - 193.00	182	193	160.00 - 294.00	160	294	213,600	760,406	528,474,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-04-01	At close: 04:00PM WIB	216	214	186	179	179.00 - 214.00	179	214	160.00 - 294.00	160	294	2,098,600	733,729	517,109,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-29	At close: 04:14PM WIB	236	222	218	210	212.00 - 230.00	212	230	160.00 - 294.00	160	294	2,781,700	733,729	613,712,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-28	At close: 04:14PM WIB	236	222	218	210	212.00 - 230.00	212	230	160.00 - 294.00	160	294	2,781,700	698,863	613,712,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-27	At close: 04:09PM WIB	236	236	0	0	200.00 - 238.00	200	238	160.00 - 294.00	160	294	760,500	697,889	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-26	At close: 04:00PM WIB	236	236	0	0	236.00 - 238.00	236	238	160.00 - 294.00	160	294	37,400	705,951	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-25	At close: 04:00PM WIB	236	236	0	238	236.00 - 238.00	236	238	160.00 - 294.00	160	294	1,324,900	718,336	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-22	At close: 04:09PM WIB	236	238	0	0	236.00 - 238.00	236	238	160.00 - 294.00	160	294	1,325,700	707,491	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-21	At close: 04:00PM WIB	236	0	0	0	0.0000 - 0.0000	0	0		0		0	723,223	0	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-14	As of 01:30PM WIB. Market open.	236	238	0	0	236.00 - 238.00	236	238	160.00 - 294.00	160	294	199,400	796,523	676,220,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-13	At close: 04:00PM WIB	236	236	0	238	236.00 - 238.00	236	238	160.00 - 294.00	160	294	483,600	793,133	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-11	At close: 03:48PM WIB	236	236	0	238	236.00 - 238.00	236	238	160.00 - 294.00	160	294	199,400	786,691	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-08	At close: 03:48PM WIB	236	236	0	238	236.00 - 238.00	236	238	160.00 - 294.00	160	294	199,400	806,291	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-05	At close: 04:01PM WIB	236	236	236	238	236.00 - 238.00	236	238	160.00 - 294.00	160	294	754,400	854,456	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-04	At close: 04:09PM WIB	236	238	0	238	236.00 - 238.00	236	238	160.00 - 294.00	160	294	592,100	860,875	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-03-01	At close: 04:11PM WIB	236	238	0	238	236.00 - 238.00	236	238	160.00 - 294.00	160	294	962,200	880,829	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-02-28	At close: 04:02PM WIB	242	242	236	238	236.00 - 242.00	236	242	160.00 - 294.00	160	294	4,559,100	923,837	670,537,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-02-27	At close: 04:14PM WIB	224	224	238	240	220.00 - 242.00	220	242	160.00 - 294.00	160	294	5,385,600	867,962	687,585,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-02-26	At close: 04:09PM WIB	224	226	222	224	218.00 - 226.00	218	226	160.00 - 294.00	160	294	536,100	896,389	636,442,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra	2024-02-23	At close: 04:03PM WIB	218	214	220	224	214.00 - 224.00	214	224	160.00 - 294.00	160	294	418,100	938,861	636,442,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra (KETR.JK)	2024-02-22	At close: 04:00PM WIB	226	226	218	222	218.00 - 226.00	218	226	160.00 - 294.00	160	294	387,200	1,171,744	619,395,000,000	N/A	N/A (N/A)	N/A
KETR	PT Ketrosden Triasmitra (KETR.JK)	2024-02-21	At close: 04:03PM WIB	224	220	0	226	220.00 - 226.00	220	226	160.00 - 294.00	160	294	458,700	1,431,800	642,125,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KETR	PT Ketrosden Triasmitra	2024-04-15	659,170,000,000	659,170,000,000	0	0	294	160	227	211	813	1,030,000	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	5	9	390,520,000,000	137	-49	170,850,000,000	77,510,000,000	0	530,090,000,000	187	1,100,000,000,000	117	3	331	-81,180,000,000	-246,200,000,000
KETR	PT Ketrosden Triasmitra	2024-04-12	659,170,000,000	659,170,000,000	0	0	294	160	227	211	805	1,030,000	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	5	9	390,520,000,000	137	-49	170,850,000,000	77,510,000,000	0	530,090,000,000	187	1,100,000,000,000	117	3	331	-81,180,000,000	-246,200,000,000
KETR	PT Ketrosden Triasmitra	2024-04-11	659,170,000,000	659,170,000,000	0	0	294	160	227	211	797	1,030,000	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	5	9	390,520,000,000	137	-49	170,850,000,000	77,510,000,000	0	530,090,000,000	187	1,100,000,000,000	117	3	331	-81,180,000,000	-246,200,000,000
KETR	PT Ketrosden Triasmitra	2024-04-10	659,170,000,000	659,170,000,000	0	0	294	160	227	211	797	1,030,000	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	5	9	390,520,000,000	137	-49	170,850,000,000	77,510,000,000	0	530,090,000,000	187	1,100,000,000,000	117	3	331	-81,180,000,000	-246,200,000,000
KETR	PT Ketrosden Triasmitra	2024-04-05	548,360,000,000	548,360,000,000	0	0	294	0	228	210	764	902	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	5	9	390,520,000,000	137	-49	170,850,000,000	77,510,000,000	0	530,090,000,000	187	1,100,000,000,000	117	3	331	-81,180,000,000	-246,200,000,000
KETR	PT Ketrosden Triasmitra	2024-04-04	528,470,000,000	528,470,000,000	0	0	294	0	228	210	755	841	2,840,000,000	0	426,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	5	9	390,520,000,000	137	-49	170,950,000,000	77,510,000,000	0	532,030,000,000	187	685,140,000,000	73	3	331	-81,180,000,000	-266,460,000,000
KETR	PT Ketrosden Triasmitra	2024-04-03	528,470,000,000	528,470,000,000	0	0	294	0	229	210	760	908	2,840,000,000	0	426,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	5	9	390,520,000,000	137	-49	170,950,000,000	77,510,000,000	0	532,030,000,000	187	685,140,000,000	73	3	331	-81,180,000,000	-266,460,000,000
KETR	PT Ketrosden Triasmitra	2024-04-02	517,110,000,000	517,110,000,000	0	0	294	0	231	210	734	743	2,840,000,000	0	426,280,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	20	32	5	9	390,520,000,000	137	-49	170,950,000,000	77,510,000,000	0	532,030,000,000	187	685,140,000,000	73	3	331	-81,180,000,000	-266,460,000,000
KETR	PT Ketrosden Triasmitra	2024-04-01	613,710,000,000	613,710,000,000	0	0	294	0	231	210	734	743	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-29	613,710,000,000	613,710,000,000	0	0	294	160	231	209	699	490	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-28	670,540,000,000	670,540,000,000	0	0	294	0	231	209	698	462	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-27	670,540,000,000	670,540,000,000	0	0	294	0	231	209	706	482	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-26	670,540,000,000	670,540,000,000	0	0	294	0	231	208	718	519	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-25	670,540,000,000	670,540,000,000	0	0	294	160	231	208	718	519	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-22	670,540,000,000	670,540,000,000	0	0	294	0	231	208	723	418	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-21	670,540,000,000	670,540,000,000	0	0	294	160	231	208	723	418	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-14	670,540,000,000	670,540,000,000	0	0	294	0	230	206	793	1,450,000	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-13	670,540,000,000	670,540,000,000	0	0	294	0	230	206	794	1,450,000	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-11	670,540,000,000	670,540,000,000	0	0	294	160	230	206	796	1,450,000	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-08	670,540,000,000	670,540,000,000	24	32	294	160	230	206	806	1,470,000	2,840,000,000	2,910,000,000	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-05	670,540,000,000	670,540,000,000	22	27	294	0	230	204	861	1,460,000	2,840,000,000	2,910,000,000	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-04	670,540,000,000	670,540,000,000	22	27	294	0	230	204	882	1,460,000	2,840,000,000	2,910,000,000	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-03-01	670,540,000,000	670,540,000,000	0	0	294	0	230	204	982	1,370,000	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-02-28	687,590,000,000	687,590,000,000	0	0	294	160	230	204	924	1,010,000	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-02-27	636,440,000,000	636,440,000,000	0	0	294	0	231	203	896	527	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra	2024-02-26	636,440,000,000	636,440,000,000	0	0	294	0	231	203	896	527	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra (KETR.JK)	2024-02-23	619,400,000,000	619,400,000,000	0	0	294	0	232	203	1,170,000	522	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra (KETR.JK)	2024-02-22	642,130,000,000	642,130,000,000	0	0	294	160	232	203	1,170,000	522	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0
KETR	PT Ketrosden Triasmitra (KETR.JK)	2024-02-21	636,440,000,000	636,440,000,000	0	0	294	160	232	203	1,430,000	580	2,840,000,000	0	426,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	53	0	0	465,790,000,000	190	197	202,230,000,000	124,460,000,000	3,392	221,550,000,000	78	654,630,000,000	69	7	334	-6,510,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	236	236	236	236	0
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	236	236	236	236	1,600
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	236	236	236	236	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	236	236	236	236	1,600
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	236	236	236	236	300
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	236	236	236	236	200
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	236	236	236	236	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	236	236	236	236	300
2024-03-05	15:10:00	236	236	236	236	200
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:56:46	238	238	238	238	0
2024-03-05	14:55:00	238	238	238	238	10,000
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	238	238	238	238	1,000
2024-03-05	14:40:00	238	238	238	238	2,000
2024-03-05	14:35:00	236	236	236	236	7,200
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	236	236	236	236	382,200
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:54:30	236	236	236	236	0
2024-03-05	13:50:00	236	236	236	236	2,800
2024-03-05	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	236	236	236	236	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	236	236	236	236	300
2024-03-05	15:00:00	236	236	236	236	200
2024-03-05	14:56:46	238	238	238	238	0
2024-03-05	14:45:00	238	238	238	238	11,000
2024-03-05	14:30:00	236	238	236	238	9,200
2024-03-05	14:15:00	236	236	236	236	382,200
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:54:30	236	236	236	236	0
2024-03-05	13:45:00	236	236	236	236	2,800
2024-03-05	13:30:00	236	236	236	236	50,000
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:53	238	238	238	238	0
2024-03-05	11:45:00	238	238	238	238	7,500
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:20:20	236	236	236	236	0
2024-03-05	11:15:00	236	236	236	236	67,100
2024-03-05	11:00:00	236	236	236	236	81,000
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:06:30	236	236	236	236	0
2024-03-05	10:00:00	236	236	236	236	600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	236	236	236	236	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	236	236	236	236	500
2024-03-05	14:56:46	238	238	238	238	0
2024-03-05	14:30:00	236	238	236	238	20,200
2024-03-05	14:00:00	236	236	236	236	382,200
2024-03-05	13:54:30	236	236	236	236	0
2024-03-05	13:30:00	236	236	236	236	52,800
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:53	238	238	238	238	0
2024-03-05	11:30:00	238	238	238	238	7,500
2024-03-05	11:20:20	236	236	236	236	0
2024-03-05	11:00:00	236	236	236	236	148,100
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:06:30	236	236	236	236	0
2024-03-05	10:00:00	236	236	236	236	600
2024-03-05	09:35:44	236	236	236	236	0
2024-03-05	09:30:00	238	238	236	236	62,700
2024-03-05	09:00:00	236	238	236	236	100,400
2024-03-04	16:00:00	0	0	0	0	0
2024-03-04	15:38:20	236	236	236	236	0
2024-03-04	15:30:00	236	238	236	236	78,000
2024-03-04	15:00:00	238	238	236	236	11,100
2024-03-04	14:35:36	236	236	236	236	0
2024-03-04	14:30:00	236	236	236	236	49,800
2024-03-04	14:00:00	236	238	236	238	29,600
2024-03-04	13:51:10	236	236	236	236	0
2024-03-04	13:30:00	236	236	236	236	20,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	236	236	236	236	0
2024-03-05	15:00:00	236	236	236	236	500
2024-03-05	14:56:46	238	238	238	238	0
2024-03-05	14:00:00	236	238	236	238	402,400
2024-03-05	13:54:30	236	236	236	236	0
2024-03-05	13:00:00	236	236	236	236	52,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:53	238	238	238	238	0
2024-03-05	11:20:20	236	236	236	236	0
2024-03-05	11:00:00	236	238	236	238	155,600
2024-03-05	10:06:30	236	236	236	236	0
2024-03-05	10:00:00	236	236	236	236	600
2024-03-05	09:35:44	236	236	236	236	0
2024-03-05	09:00:00	236	238	236	236	140,800
2024-03-04	16:00:00	0	0	0	0	0
2024-03-04	15:38:20	236	236	236	236	0
2024-03-04	15:00:00	238	238	236	236	89,100
2024-03-04	14:35:36	236	236	236	236	0
2024-03-04	14:00:00	236	238	236	236	55,100
2024-03-04	13:51:10	236	236	236	236	0
2024-03-04	13:00:00	236	236	236	236	11,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:53:46	236	236	236	236	0
2024-03-04	11:12:20	238	238	238	238	0
2024-03-04	11:00:00	238	238	236	236	24,000
2024-03-04	10:21:13	236	236	236	236	0
2024-03-04	10:00:00	238	238	236	238	213,300
2024-03-04	09:42:15	236	236	236	236	0
2024-03-04	09:00:00	238	238	236	236	0
2024-03-01	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:14:53	210	210	210	210	0
2024-05-03	10:51:14	210	210	210	210	0
2024-05-03	10:30:00	212	212	210	210	3,800
2024-05-03	10:06:13	224	224	224	224	0
2024-05-03	09:43:49	204	204	204	204	0
2024-05-03	09:00:00	204	226	204	224	1,900
2024-05-02	16:03:46	212	212	212	212	0
2024-05-02	15:29:37	216	216	216	216	0
2024-05-02	15:00:00	216	216	212	212	79,900
2024-05-02	14:32:08	216	216	216	216	0
2024-05-02	14:07:39	216	216	216	216	0
2024-05-02	13:30:02	220	220	220	220	0
2024-05-02	13:30:00	218	220	216	216	11,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:21:25	220	220	220	220	0
2024-05-02	10:52:15	220	220	220	220	0
2024-05-02	10:30:00	218	220	218	220	6,400
2024-05-02	10:20:40	220	220	220	220	0
2024-05-02	09:48:38	218	218	218	218	0
2024-05-02	09:10:56	218	218	218	218	0
2024-05-02	09:00:00	218	224	218	220	61,000
2024-04-30	15:09:00	222	222	222	222	0
2024-04-30	15:00:00	220	222	218	218	67,300
2024-04-30	14:52:36	224	224	224	224	0
2024-04-30	13:59:15	226	226	226	226	0
2024-04-30	13:38:29	228	228	228	228	0
2024-04-30	13:30:00	224	230	220	224	156,200
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:56	222	222	222	222	0
2024-04-30	11:38:42	222	222	222	222	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	218	224	212	212	161,000
2024-04-30	09:00:00	202	230	202	218	964,600
2024-04-29	09:00:00	210	212	200	200	343,400
2024-04-26	09:00:00	210	222	210	210	233,800
2024-04-25	09:00:00	210	234	208	210	267,900
2024-04-24	09:00:00	212	218	210	210	7,900
2024-04-23	09:00:00	212	212	210	212	127,700
2024-04-22	09:00:00	210	222	210	212	61,100
2024-04-19	09:00:00	212	230	210	210	91,500
2024-04-18	09:00:00	214	218	214	214	52,500
2024-04-17	09:00:00	216	228	214	214	237,700
2024-04-16	09:00:00	232	236	208	216	623,600
2024-04-05	09:00:00	202	238	200	232	2,377,800
2024-04-04	09:00:00	195	212	188	202	298,500
2024-04-03	09:00:00	186	228	186	193	755,800
2024-04-02	09:00:00	182	193	182	186	213,600
2024-04-01	09:00:00	214	214	179	182	2,098,600
2024-03-28	09:00:00	222	230	212	216	2,781,700
2024-03-27	09:00:00	236	238	200	236	760,500
2024-03-26	09:00:00	236	236	236	236	0
2024-03-25	09:00:00	236	236	236	236	0
2024-03-22	09:00:00	238	238	236	236	1,325,700
2024-03-21	09:00:00	236	236	236	236	654,100
2024-03-20	09:00:00	236	238	236	236	434,100
2024-03-19	09:00:00	236	238	236	236	144,200
2024-03-18	09:00:00	238	238	236	236	885,000
2024-03-15	09:00:00	236	238	236	238	448,000
2024-03-14	09:00:00	238	238	236	236	244,200
2024-03-13	09:00:00	236	238	236	236	483,600
2024-03-08	09:00:00	236	238	236	236	199,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	218	224	212	212	161,000
2024-04-29	09:00:00	210	212	200	200	343,400
2024-04-26	09:00:00	210	222	210	210	233,800
2024-04-25	09:00:00	210	234	208	210	267,900
2024-04-24	09:00:00	212	218	210	210	7,900
2024-04-23	09:00:00	212	212	210	212	127,700
2024-04-22	09:00:00	210	222	210	212	61,100
2024-04-19	09:00:00	212	230	210	210	91,500
2024-04-18	09:00:00	214	218	214	214	52,500
2024-04-17	09:00:00	216	228	214	214	237,700
2024-04-16	09:00:00	232	236	208	216	623,600
2024-04-05	09:00:00	202	238	200	232	2,377,800
2024-04-04	09:00:00	195	212	188	202	298,500
2024-04-03	09:00:00	186	228	186	193	755,800
2024-04-02	09:00:00	182	193	182	186	213,600
2024-04-01	09:00:00	214	214	179	182	2,098,600
2024-03-28	09:00:00	222	230	212	216	2,781,700
2024-03-27	09:00:00	236	238	200	236	760,500
2024-03-26	09:00:00	236	236	236	236	0
2024-03-25	09:00:00	236	236	236	236	0
2024-03-22	09:00:00	238	238	236	236	1,325,700
2024-03-21	09:00:00	236	236	236	236	654,100
2024-03-20	09:00:00	236	238	236	236	434,100
2024-03-19	09:00:00	236	238	236	236	144,200
2024-03-18	09:00:00	238	238	236	236	885,000
2024-03-15	09:00:00	236	238	236	238	448,000
2024-03-14	09:00:00	238	238	236	236	244,200
2024-03-13	09:00:00	236	238	236	236	483,600
2024-03-08	09:00:00	236	238	236	236	199,400
2024-03-07	09:00:00	238	238	236	236	372,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	210	234	208	210	698,400
2024-04-14	00:00:00	232	236	208	210	1,005,300
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	214	238	179	232	5,744,300
2024-03-24	00:00:00	236	238	200	216	3,542,200
2024-03-17	00:00:00	238	238	236	236	3,443,100
2024-03-10	00:00:00	236	238	236	238	1,175,800
2024-03-03	00:00:00	238	238	236	236	2,137,300
2024-02-25	00:00:00	226	242	218	236	12,382,200
2024-02-18	00:00:00	208	226	208	224	2,211,100
2024-02-11	00:00:00	210	228	210	222	2,630,900
2024-02-04	00:00:00	230	230	210	226	1,187,600
2024-01-28	00:00:00	210	236	208	230	2,902,200
2024-01-21	00:00:00	246	246	202	224	5,463,500
2024-01-14	00:00:00	236	244	226	232	1,067,400
2024-01-07	00:00:00	240	240	228	236	2,579,200
2023-12-31	00:00:00	234	238	228	236	1,833,800
2023-12-24	00:00:00	226	236	222	234	1,931,100
2023-12-17	00:00:00	242	252	224	226	7,327,700
2023-12-10	00:00:00	244	252	238	242	3,310,300
2023-12-03	00:00:00	246	264	238	244	7,223,300
2023-11-26	00:00:00	268	276	246	248	13,218,900
2023-11-19	00:00:00	228	294	224	266	86,551,400
2023-11-12	00:00:00	218	250	216	228	11,630,300
2023-11-05	00:00:00	222	244	210	216	24,724,100
2023-10-29	00:00:00	252	256	204	222	38,359,400
2023-10-22	00:00:00	171	238	170	238	22,453,700
2023-10-15	00:00:00	180	180	165	173	1,622,500
2023-10-08	00:00:00	183	184	174	180	3,119,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	218	224	212	212	161,000
2024-03-31	00:00:00	214	238	179	218	8,756,000
2024-02-29	00:00:00	238	238	200	216	11,260,600
2024-01-31	00:00:00	212	242	208	236	18,908,200
2023-12-31	00:00:00	234	246	202	230	12,387,500
2023-11-30	00:00:00	260	264	222	234	24,640,900
2023-10-31	00:00:00	214	294	210	258	150,474,600
2023-09-30	00:00:00	181	256	165	212	48,129,700
2023-08-31	00:00:00	190	190	180	180	6,557,800
2023-07-31	00:00:00	189	196	180	189	14,444,600
2023-06-30	00:00:00	173	198	170	189	9,902,000
2023-05-31	00:00:00	171	176	160	173	7,202,900
2023-04-30	00:00:00	170	202	169	171	16,936,300
2023-03-31	00:00:00	171	174	168	171	358,400
2023-02-28	00:00:00	171	182	170	173	749,500
2023-01-31	00:00:00	177	232	177	206	11,987,600
2022-12-31	00:00:00	280	326	222	230	140,717,200
2022-11-30	00:00:00	242	300	226	276	165,554,500
2022-10-31	00:00:00	360	374	210	244	403,692,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	218	224	212	212	161,000
2024-03-31	00:00:00	214	238	179	200	7,791,400
2024-02-29	00:00:00	238	238	200	216	11,260,600
2024-01-31	00:00:00	212	242	179	218	38,924,800
2023-12-31	00:00:00	234	246	200	216	42,556,300
2023-11-30	00:00:00	260	264	202	236	55,936,600
2023-10-31	00:00:00	214	294	202	230	187,503,000
2023-09-30	00:00:00	181	294	165	234	223,245,200
2023-08-31	00:00:00	190	294	165	258	205,162,100
2023-07-31	00:00:00	189	256	165	212	69,132,100
2023-06-30	00:00:00	173	198	170	180	30,904,400
2023-05-31	00:00:00	171	198	160	189	31,549,500
2023-04-30	00:00:00	170	202	160	189	34,041,200
2023-03-31	00:00:00	171	202	160	173	25,385,800
2023-02-28	00:00:00	171	202	160	171	34,921,700
2023-01-31	00:00:00	177	232	160	171	45,768,500
2022-10-31	00:00:00	360	374	210	230	709,963,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters