Informasi Saham LIVE PT Homeco Victoria Makmur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia 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
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-19	40,001	Market Cap	1	858,891,937,618	0	0	0	0	0	0
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-19	40,002	Enterprise Value	2	858,891,937,618	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
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-15	At close: 04:14PM WIB	184	184	177	178	164.00 - 188.00	164	188	145.00 - 199.00	145	199	57,493,700	64,228,102	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-12	At close: 04:14PM WIB	184	184	177	178	164.00 - 188.00	164	188	145.00 - 199.00	145	199	57,493,700	64,228,102	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-11	At close: 04:14PM WIB	184	184	177	178	164.00 - 188.00	164	188	145.00 - 199.00	145	199	57,493,700	64,228,102	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-10	At close: 04:14PM WIB	184	184	177	178	164.00 - 188.00	164	188	145.00 - 199.00	145	199	57,493,700	64,228,102	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-05	At close: 04:14PM WIB	184	184	183	169	164.00 - 188.00	164	188	145.00 - 199.00	145	199	57,493,700	64,420,514	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-04	At close: 04:10PM WIB	181	183	190	179	178.00 - 186.00	178	186	145.00 - 199.00	145	199	24,226,500	65,604,429	845,114,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-03	At close: 04:14PM WIB	175	175	190	171	172.00 - 188.00	172	188	145.00 - 199.00	145	199	47,108,800	66,164,903	831,335,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-02	At close: 04:12PM WIB	177	177	181	175	170.00 - 178.00	170	178	145.00 - 199.00	145	199	24,993,400	67,451,512	803,777,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-01	At close: 04:08PM WIB	175	175	180	175	169.00 - 178.00	169	178	145.00 - 199.00	145	199	27,162,700	68,751,151	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-29	At close: 04:10PM WIB	170	171	180	170	165.00 - 177.00	165	177	145.00 - 199.00	145	199	27,634,700	68,751,151	803,777,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-28	At close: 04:10PM WIB	170	171	180	170	165.00 - 177.00	165	177	145.00 - 199.00	145	199	27,634,700	70,121,700	803,777,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-27	At close: 04:07PM WIB	177	179	169	170	167.00 - 180.00	167	180	145.00 - 199.00	145	199	27,332,400	71,597,193	780,812,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-26	At close: 04:14PM WIB	164	165	175	176	165.00 - 177.00	165	177	145.00 - 199.00	145	199	34,134,700	74,154,235	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-25	At close: 04:14PM WIB	168	169	166	168	164.00 - 171.00	164	171	145.00 - 199.00	145	199	26,391,500	76,900,688	753,254,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-22	At close: 04:08PM WIB	163	165	166	168	163.00 - 170.00	163	170	145.00 - 199.00	145	199	26,658,600	78,833,307	771,626,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-21	At close: 04:14PM WIB	178	0	0	0	0.0000 - 0.0000	0	0		0		0	78,547,404	0	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-14	As of 01:32PM WIB. Market open.	151	152	156	159	152.00 - 160.00	152	160	145.00 - 199.00	145	199	14,485,600	86,820,440	721,103,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-13	At close: 04:08PM WIB	154	145	150	152	145.00 - 160.00	145	160	145.00 - 199.00	145	199	35,068,600	89,544,221	693,545,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-11	At close: 04:10PM WIB	158	158	153	155	153.00 - 163.00	153	163	150.00 - 199.00	150	199	29,603,800	89,544,221	707,324,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-08	At close: 04:10PM WIB	158	158	153	155	153.00 - 163.00	153	163	150.00 - 199.00	150	199	29,603,800	92,874,244	707,324,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-05	At close: 04:09PM WIB	178	178	162	163	162.00 - 178.00	162	178	150.00 - 199.00	150	199	54,716,500	102,603,353	744,068,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-04	At close: 04:14PM WIB	177	177	177	179	173.00 - 182.00	173	182	150.00 - 199.00	150	199	43,788,300	106,804,428	817,556,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-01	At close: 04:14PM WIB	167	168	176	177	167.00 - 181.00	167	181	150.00 - 199.00	150	199	44,990,000	111,559,384	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-28	At close: 04:14PM WIB	177	177	171	172	172.00 - 180.00	172	180	150.00 - 199.00	150	199	32,270,100	125,917,163	785,405,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-27	At close: 04:14PM WIB	179	180	176	178	174.00 - 183.00	174	183	150.00 - 199.00	150	199	33,306,800	135,178,200	812,963,000,000	N/A	N/A (N/A)	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-26	At close: 04:14PM WIB	179	179	180	181	179.00 - 190.00	179	190	150.00 - 199.00	150	199	71,978,500	142,200,388	822,149,000,000	N/A	N/A (N/A)	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-23	At close: 04:13PM WIB	181	181	179	180	177.00 - 186.00	177	186	150.00 - 199.00	150	199	39,577,600	155,028,237	822,149,000,000	N/A	N/A (N/A)	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-22	At close: 04:13PM WIB	170	172	178	182	172.00 - 187.00	172	187	150.00 - 199.00	150	199	54,136,100	169,441,400	831,335,000,000	N/A	N/A (N/A)	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-21	At close: 04:14PM WIB	173	173	170	171	169.00 - 179.00	169	179	150.00 - 199.00	150	199	41,701,200	190,844,033	780,812,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-15	812,960,000,000	812,960,000,000	199	145	171	171	64,230,000	26,210,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-12	812,960,000,000	812,960,000,000	199	145	171	171	64,230,000	26,210,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-11	812,960,000,000	812,960,000,000	199	145	171	171	64,230,000	26,210,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-10	812,960,000,000	812,960,000,000	199	145	171	171	64,230,000	26,210,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-05	831,330,000,000	831,330,000,000	199	0	170	170	65,600,000	31,610,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-04	803,780,000,000	803,780,000,000	199	0	170	170	66,160,000	34,960,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-03	803,780,000,000	803,780,000,000	199	0	170	170	67,450,000	35,750,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-02	812,960,000,000	812,960,000,000	199	0	170	170	68,750,000	35,780,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-04-01	803,780,000,000	803,780,000,000	199	0	170	170	68,750,000	35,780,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-29	803,780,000,000	803,780,000,000	199	145	169	169	70,120,000	36,720,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-28	780,810,000,000	780,810,000,000	199	0	169	169	71,600,000	37,500,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-27	771,620,000,000	771,620,000,000	199	0	169	169	74,150,000	40,460,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-26	771,620,000,000	771,620,000,000	199	0	170	170	76,900,000	44,940,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-25	771,620,000,000	771,620,000,000	199	145	170	170	76,900,000	44,940,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-22	748,660,000,000	748,660,000,000	199	0	170	170	78,550,000	42,460,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-21	817,550,000,000	817,550,000,000	199	145	170	170	78,550,000	42,460,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-14	693,540,000,000	693,540,000,000	199	0	170	170	89,540,000	42,150,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-13	707,320,000,000	707,320,000,000	199	0	170	170	89,540,000	42,150,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-11	707,320,000,000	707,320,000,000	199	150	170	170	89,540,000	42,150,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-08	725,690,000,000	725,690,000,000	199	150	171	171	92,870,000	43,150,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-05	812,960,000,000	812,960,000,000	199	0	173	173	106,800,000	49,360,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-04	812,960,000,000	812,960,000,000	199	150	173	173	106,800,000	49,360,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-03-01	767,030,000,000	767,030,000,000	199	150	173	173	111,560,000	50,520,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-28	812,960,000,000	812,960,000,000	199	150	173	173	125,920,000	63,010,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-27	822,150,000,000	822,150,000,000	199	0	172	172	142,200,000	142,200,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	PT Homeco Victoria Makmur Tbk	2024-02-26	822,150,000,000	822,150,000,000	199	0	172	172	142,200,000	142,200,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-23	831,330,000,000	831,330,000,000	199	0	170	170	169,440,000	169,440,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-22	780,810,000,000	780,810,000,000	199	150	170	170	169,440,000	169,440,000	N/A	N/A	N/A	N/A	N/A	N/A
LIVE	Homeco Victoria Makmur Tbk. (LIVE.JK)	2024-02-21	794,590,000,000	794,590,000,000	199	150	170	170	190,840,000	190,840,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	162	163	162	163	51,400
2024-03-05	15:48:00	162	163	162	162	51,300
2024-03-05	15:47:00	162	163	162	163	0
2024-03-05	15:46:00	162	162	162	162	225,800
2024-03-05	15:45:00	162	162	162	162	420,200
2024-03-05	15:44:26	162	162	162	162	0
2024-03-05	15:44:00	163	163	162	162	194,500
2024-03-05	15:43:00	162	163	162	163	1,400
2024-03-05	15:42:00	162	162	162	162	22,200
2024-03-05	15:41:00	163	163	162	162	1,200
2024-03-05	15:40:00	162	163	162	162	4,400
2024-03-05	15:39:00	162	162	162	162	30,600
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	163	163	163	163	0
2024-03-05	15:36:00	162	163	162	163	163,500
2024-03-05	15:35:00	163	163	162	163	246,200
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	163	163	162	163	140,600
2024-03-05	15:32:00	163	163	163	163	128,700
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	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	162	163	162	163	102,700
2024-03-05	15:46:00	162	163	162	163	225,800
2024-03-05	15:44:26	162	162	162	162	0
2024-03-05	15:44:00	163	163	162	162	614,700
2024-03-05	15:42:00	162	163	162	163	23,600
2024-03-05	15:40:00	162	163	162	162	5,600
2024-03-05	15:38:00	162	162	162	162	30,600
2024-03-05	15:36:00	162	163	162	163	163,500
2024-03-05	15:34:00	163	163	162	163	246,200
2024-03-05	15:32:00	163	163	162	163	269,300
2024-03-05	15:30:00	163	164	163	164	61,300
2024-03-05	15:28:00	163	164	163	163	195,100
2024-03-05	15:26:00	164	164	163	163	676,800
2024-03-05	15:24:00	163	164	163	164	16,300
2024-03-05	15:22:00	164	164	163	163	37,900
2024-03-05	15:20:00	163	164	163	164	0
2024-03-05	15:18:00	163	164	163	163	100,600
2024-03-05	15:16:00	164	164	163	163	293,600
2024-03-05	15:14:00	163	163	163	163	27,000
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	163	163	163	163	222,700
2024-03-05	15:08:00	163	164	163	164	0
2024-03-05	15:06:00	163	163	163	163	6,000
2024-03-05	15:04:00	163	163	163	163	751,800
2024-03-05	15:02:00	163	163	163	163	69,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	162	163	162	162	665,500
2024-03-05	15:44:26	162	162	162	162	0
2024-03-05	15:40:00	162	163	162	162	223,700
2024-03-05	15:35:00	163	163	162	162	424,900
2024-03-05	15:30:00	163	164	162	163	330,600
2024-03-05	15:25:00	164	164	163	163	870,100
2024-03-05	15:20:00	163	164	163	164	45,600
2024-03-05	15:15:00	163	164	163	163	395,500
2024-03-05	15:10:00	163	163	163	163	130,500
2024-03-05	15:05:00	163	164	163	164	144,400
2024-03-05	15:00:00	163	163	163	163	625,700
2024-03-05	14:55:00	163	164	163	164	285,200
2024-03-05	14:50:36	163	163	163	163	0
2024-03-05	14:50:00	163	164	163	163	533,100
2024-03-05	14:45:00	163	164	163	164	190,600
2024-03-05	14:40:00	165	165	163	163	2,509,800
2024-03-05	14:35:00	164	165	164	165	166,300
2024-03-05	14:30:00	165	165	164	164	1,106,200
2024-03-05	14:25:00	165	165	165	165	59,900
2024-03-05	14:20:00	165	165	164	164	198,700
2024-03-05	14:15:00	165	165	164	164	72,500
2024-03-05	14:10:00	164	165	164	165	612,700
2024-03-05	14:05:00	164	165	164	165	510,700
2024-03-05	14:00:00	165	165	164	165	38,300
2024-03-05	13:55:00	164	165	164	165	4,198,900
2024-03-05	13:50:00	165	165	164	164	91,300
2024-03-05	13:45:45	164	164	164	164	0
2024-03-05	13:45:00	164	165	164	165	99,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	162	163	162	162	665,500
2024-03-05	15:44:26	162	162	162	162	0
2024-03-05	15:30:00	163	164	162	162	979,200
2024-03-05	15:15:00	163	164	163	163	1,311,200
2024-03-05	15:00:00	163	164	163	163	900,600
2024-03-05	14:50:36	163	163	163	163	0
2024-03-05	14:45:00	163	164	163	164	1,008,900
2024-03-05	14:30:00	165	165	163	163	3,782,300
2024-03-05	14:15:00	165	165	164	165	331,100
2024-03-05	14:00:00	165	165	164	165	1,161,700
2024-03-05	13:45:45	164	164	164	164	0
2024-03-05	13:45:00	164	165	164	165	4,389,900
2024-03-05	13:30:00	164	165	164	164	771,300
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	11:57:58	164	164	164	164	0
2024-03-05	11:45:00	164	165	164	164	134,400
2024-03-05	11:30:00	164	165	164	164	926,300
2024-03-05	11:15:00	165	165	164	164	731,300
2024-03-05	11:08:05	164	164	164	164	0
2024-03-05	11:00:00	165	166	164	165	5,356,300
2024-03-05	10:45:00	167	167	165	165	4,298,200
2024-03-05	10:30:00	167	168	165	167	8,519,600
2024-03-05	10:18:03	173	173	173	173	0
2024-03-05	10:15:00	172	173	168	169	7,051,300
2024-03-05	10:00:00	172	173	172	172	635,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:44:26	162	162	162	162	0
2024-03-05	15:30:00	163	164	162	162	1,644,700
2024-03-05	15:00:00	163	164	163	163	2,211,800
2024-03-05	14:50:36	163	163	163	163	0
2024-03-05	14:30:00	165	165	163	164	4,791,200
2024-03-05	14:00:00	165	165	164	165	1,492,800
2024-03-05	13:45:45	164	164	164	164	0
2024-03-05	13:30:00	164	165	164	165	5,161,200
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	11:57:58	164	164	164	164	0
2024-03-05	11:30:00	164	165	164	164	1,060,700
2024-03-05	11:08:05	164	164	164	164	0
2024-03-05	11:00:00	165	166	164	164	6,087,600
2024-03-05	10:30:00	167	168	165	165	12,817,800
2024-03-05	10:18:03	173	173	173	173	0
2024-03-05	10:00:00	172	173	168	169	7,687,100
2024-03-05	09:30:57	176	176	176	176	0
2024-03-05	09:30:00	175	176	172	172	3,926,700
2024-03-05	09:00:00	178	178	174	175	6,365,000
2024-03-04	15:30:00	174	179	174	178	5,315,400
2024-03-04	15:27:59	174	174	174	174	0
2024-03-04	15:00:00	173	174	173	174	1,027,100
2024-03-04	14:35:08	175	175	175	175	0
2024-03-04	14:30:00	176	176	173	174	1,967,000
2024-03-04	14:00:00	175	176	175	176	1,943,700
2024-03-04	13:41:29	175	175	175	175	0
2024-03-04	13:30:00	178	178	174	175	4,445,500
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:44:26	162	162	162	162	0
2024-03-05	15:00:00	163	164	162	162	3,856,500
2024-03-05	14:50:36	163	163	163	163	0
2024-03-05	14:00:00	165	165	163	164	6,284,000
2024-03-05	13:45:45	164	164	164	164	0
2024-03-05	13:00:00	164	165	164	165	5,161,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:57:58	164	164	164	164	0
2024-03-05	11:08:05	164	164	164	164	0
2024-03-05	11:00:00	165	166	164	164	7,148,300
2024-03-05	10:18:03	173	173	173	173	0
2024-03-05	10:00:00	172	173	165	165	20,504,900
2024-03-05	09:30:57	176	176	176	176	0
2024-03-05	09:00:00	178	178	172	172	10,291,700
2024-03-04	15:27:59	174	174	174	174	0
2024-03-04	15:00:00	173	179	173	178	6,342,500
2024-03-04	14:35:08	175	175	175	175	0
2024-03-04	14:00:00	175	176	173	174	3,910,700
2024-03-04	13:41:29	175	175	175	175	0
2024-03-04	13:00:00	178	178	174	175	4,272,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:57:30	178	178	178	178	0
2024-03-04	11:10:43	180	180	180	180	0
2024-03-04	11:00:00	180	181	177	178	3,152,400
2024-03-04	10:19:38	181	181	181	181	0
2024-03-04	10:00:00	180	181	179	181	3,275,800
2024-03-04	09:32:17	181	181	181	181	0
2024-03-04	09:00:00	177	182	177	180	0
2024-03-01	15:06:21	172	172	172	172	0
2024-03-01	15:00:00	173	177	172	176	6,161,100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:58	179	179	179	179	0
2024-05-03	11:08:14	179	179	179	179	0
2024-05-03	10:33:57	180	180	180	180	0
2024-05-03	10:30:00	180	180	178	179	1,982,600
2024-05-03	09:59:00	180	180	180	180	0
2024-05-03	09:27:26	185	185	185	185	0
2024-05-03	09:00:00	187	187	179	180	16,932,400
2024-05-02	16:14:23	0	0	0	0	0
2024-05-02	15:08:43	185	185	185	185	0
2024-05-02	15:00:00	183	188	183	187	6,028,100
2024-05-02	14:27:59	184	184	184	184	0
2024-05-02	13:48:11	181	181	181	181	0
2024-05-02	13:30:00	180	184	178	184	8,452,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:57:50	180	180	180	180	0
2024-05-02	11:56:14	180	180	180	180	0
2024-05-02	11:21:00	176	176	176	176	0
2024-05-02	10:45:10	185	185	185	185	0
2024-05-02	10:30:00	181	185	173	180	21,521,300
2024-05-02	10:09:54	182	182	182	182	0
2024-05-02	09:37:04	183	183	183	183	0
2024-05-02	09:01:52	176	176	176	176	0
2024-05-02	09:00:00	179	186	173	181	11,583,200
2024-04-30	15:14:55	179	179	179	179	0
2024-04-30	15:00:00	178	182	177	179	5,866,400
2024-04-30	14:32:54	177	177	177	177	0
2024-04-30	13:52:31	178	178	178	178	0
2024-04-30	13:30:00	177	178	176	177	990,600
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:54:21	177	177	177	177	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	179	188	173	187	49,131,100
2024-04-30	09:00:00	171	182	171	179	31,510,200
2024-04-29	09:00:00	180	180	168	171	29,971,300
2024-04-26	09:00:00	185	187	180	180	21,360,900
2024-04-25	09:00:00	185	189	182	185	25,797,600
2024-04-24	09:00:00	191	192	179	185	32,666,800
2024-04-23	09:00:00	180	195	174	192	73,809,400
2024-04-22	09:00:00	176	180	172	180	27,694,200
2024-04-19	09:00:00	181	181	174	175	23,144,800
2024-04-18	09:00:00	179	181	172	181	25,623,600
2024-04-17	09:00:00	172	180	172	179	26,602,100
2024-04-16	09:00:00	177	177	169	172	23,555,300
2024-04-05	09:00:00	184	188	164	177	57,493,700
2024-04-04	09:00:00	183	186	178	184	24,167,400
2024-04-03	09:00:00	175	188	172	181	47,108,800
2024-04-02	09:00:00	177	178	170	175	24,993,400
2024-04-01	09:00:00	175	178	169	177	27,162,700
2024-03-28	09:00:00	171	177	165	175	27,634,700
2024-03-27	09:00:00	179	180	167	170	27,332,400
2024-03-26	09:00:00	168	168	168	168	0
2024-03-25	09:00:00	168	168	168	168	0
2024-03-22	09:00:00	165	170	163	168	26,652,600
2024-03-21	09:00:00	178	182	159	163	85,980,900
2024-03-20	09:00:00	178	181	170	178	49,267,500
2024-03-19	09:00:00	168	181	162	178	80,616,200
2024-03-18	09:00:00	170	174	163	167	32,818,300
2024-03-15	09:00:00	165	170	164	170	27,524,500
2024-03-14	09:00:00	152	164	152	164	37,049,800
2024-03-13	09:00:00	145	160	145	151	35,068,600
2024-03-08	09:00:00	158	163	153	154	29,603,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	179	188	173	187	49,131,100
2024-04-22	09:00:00	176	180	172	180	27,694,200
2024-04-17	09:00:00	172	180	172	179	26,602,100
2024-04-02	09:00:00	177	178	170	175	24,993,400
2024-03-28	09:00:00	171	177	165	175	27,634,700
2024-03-18	09:00:00	170	174	163	167	32,818,300
2024-03-13	09:00:00	145	160	145	151	35,068,600
2024-03-08	09:00:00	158	163	153	154	29,603,800
2024-02-27	09:00:00	180	183	174	177	33,306,800
2024-02-22	09:00:00	172	187	172	181	54,136,100
2024-02-12	09:00:00	158	199	150	174	755,036,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	180	180	168	171	29,971,300
2024-04-21	00:00:00	176	195	172	180	181,328,900
2024-04-14	00:00:00	177	181	169	175	98,925,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	175	188	164	177	180,926,000
2024-03-24	00:00:00	168	180	165	175	54,967,100
2024-03-17	00:00:00	170	182	159	168	275,335,500
2024-03-10	00:00:00	145	170	145	170	99,642,900
2024-03-03	00:00:00	177	182	153	154	206,078,200
2024-02-25	00:00:00	179	190	166	177	215,458,500
2024-02-18	00:00:00	174	187	169	179	278,143,900
2024-02-11	00:00:00	158	199	150	172	1,001,659,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	179	188	173	187	49,131,100
2024-03-31	00:00:00	175	195	164	179	522,662,200
2024-02-29	00:00:00	168	182	145	175	681,013,700
2024-01-31	00:00:00	158	199	150	167	1,450,272,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	179	188	173	187	49,131,100
2024-01-31	00:00:00	158	199	145	179	2,653,947,900

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