Informasi Saham MEJA PT Harta Djaya Karya Tbk

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
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-19	40,001	Market Cap	1	312,552,500,000	0	0	0	0	0	0
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-19	40,002	Enterprise Value	2	312,552,500,000	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
MEJA	PT Harta Djaya Karya Tbk	2024-04-15	At close: 04:13PM WIB	171	171	174	175	169.00 - 175.00	169	175	93.00 - 195.00	93	195	35,493,100	80,951,194	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-12	At close: 04:13PM WIB	171	171	174	175	169.00 - 175.00	169	175	93.00 - 195.00	93	195	35,493,100	80,951,194	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-11	At close: 04:13PM WIB	171	171	174	175	169.00 - 175.00	169	175	93.00 - 195.00	93	195	35,493,100	80,951,194	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-10	At close: 04:13PM WIB	171	171	174	175	169.00 - 175.00	169	175	93.00 - 195.00	93	195	35,493,100	80,951,194	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-05	At close: 04:13PM WIB	171	171	178	173	169.00 - 175.00	169	175	93.00 - 195.00	93	195	35,493,100	82,249,997	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-04	At close: 04:06PM WIB	169	169	171	170	167.00 - 171.00	167	171	93.00 - 195.00	93	195	106,950,600	81,523,770	327,893,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-03	At close: 04:14PM WIB	168	168	169	160	167.00 - 172.00	167	172	93.00 - 195.00	93	195	42,553,200	82,704,696	324,057,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-02	At close: 04:14PM WIB	166	166	170	164	163.00 - 169.00	163	169	93.00 - 195.00	93	195	65,107,400	83,254,612	322,140,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-01	At close: 04:14PM WIB	165	165	166	151	149.00 - 166.00	149	166	93.00 - 195.00	93	195	77,328,900	83,445,764	318,305,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-29	At close: 04:00PM WIB	165	164	165	164	160.00 - 169.00	160	169	93.00 - 195.00	93	195	47,458,400	83,445,764	316,387,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-28	At close: 04:00PM WIB	165	164	165	164	160.00 - 169.00	160	169	93.00 - 195.00	93	195	47,458,400	84,645,343	316,387,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-27	At close: 04:13PM WIB	171	180	164	165	159.00 - 180.00	159	180	93.00 - 195.00	93	195	62,354,000	85,414,010	316,387,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-26	At close: 04:05PM WIB	178	177	168	169	165.00 - 179.00	165	179	93.00 - 195.00	93	195	27,745,500	88,464,510	327,893,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-25	At close: 04:14PM WIB	180	182	174	175	172.00 - 182.00	172	182	93.00 - 195.00	93	195	108,476,100	91,740,974	341,315,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-22	At close: 04:12PM WIB	188	187	179	182	177.00 - 188.00	177	188	93.00 - 195.00	93	195	41,973,000	93,665,323	345,150,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-21	At close: 04:13PM WIB	190	0	0	0	0.0000 - 0.0000	0	0		0		0	93,669,956	0	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-14	As of 02:04PM WIB. Market open.	174	177	175	176	171.00 - 180.00	171	180	93.00 - 180.00	93	180	99,024,700	95,646,515	335,563,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-13	At close: 04:14PM WIB	164	164	175	175	160.00 - 177.00	160	177	93.00 - 177.00	93	177	91,980,500	95,839,463	333,645,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-11	At close: 04:04PM WIB	167	167	163	165	152.00 - 170.00	152	170	93.00 - 175.00	93	175	44,390,900	95,839,463	314,470,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-08	At close: 04:04PM WIB	167	167	163	165	152.00 - 170.00	152	170	93.00 - 175.00	93	175	44,390,900	98,697,716	314,470,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-05	At close: 04:14PM WIB	159	160	170	171	156.00 - 171.00	156	171	93.00 - 171.00	93	171	132,572,700	98,995,440	322,140,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-04	At close: 04:13PM WIB	149	149	158	160	146.00 - 160.00	146	160	93.00 - 160.00	93	160	89,360,300	99,683,664	304,883,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-01	At close: 04:07PM WIB	150	151	148	149	139.00 - 155.00	139	155	93.00 - 155.00	93	155	89,287,800	100,483,346	285,708,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-28	At close: 04:11PM WIB	125	125	137	137	120.00 - 137.00	120	137	93.00 - 137.00	93	137	145,797,200	95,190,400	262,698,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-27	At close: 04:01PM WIB	126	135	124	126	118.00 - 135.00	118	135	93.00 - 135.00	93	135	102,965,000	94,412,940	239,687,000,000	N/A	N/A (N/A)	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-26	At close: 04:07PM WIB	115	118	126	126	117.00 - 126.00	117	126	93.00 - 126.00	93	126	77,736,500	96,265,888	241,605,000,000	N/A	N/A (N/A)	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-23	At close: 04:09PM WIB	105	106	115	115	106.00 - 115.00	106	115	93.00 - 123.00	93	123	113,263,300	94,141,212	220,513,000,000	N/A	N/A (N/A)	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-22	At close: 04:02PM WIB	103	101	104	106	101.00 - 110.00	101	110	93.00 - 123.00	93	123	155,092,500	85,433,885	201,338,000,000	N/A	N/A (N/A)	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-21	At close: 04:14PM WIB	106	108	104	104	103.00 - 108.00	103	108	93.00 - 123.00	93	123	83,660,000	85,733,250	197,503,000,000	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)
MEJA	PT Harta Djaya Karya Tbk	2024-04-15	335,560,000,000	335,560,000,000	195	93	152	152	80,950,000	48,580,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-12	335,560,000,000	335,560,000,000	195	93	152	152	80,950,000	48,580,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-11	335,560,000,000	335,560,000,000	195	93	152	152	80,950,000	48,580,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-10	335,560,000,000	335,560,000,000	195	93	152	152	80,950,000	48,580,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-05	324,060,000,000	324,060,000,000	195	0	151	151	81,520,000	50,960,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-04	322,140,000,000	322,140,000,000	195	0	150	150	82,700,000	54,130,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-03	322,140,000,000	322,140,000,000	195	0	149	149	83,250,000	56,460,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-02	318,310,000,000	318,310,000,000	195	0	149	149	83,450,000	53,860,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-04-01	316,390,000,000	316,390,000,000	195	0	149	149	83,450,000	53,860,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-29	316,390,000,000	316,390,000,000	195	93	148	148	84,650,000	62,640,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-28	316,390,000,000	316,390,000,000	195	0	148	148	85,410,000	65,610,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-27	345,150,000,000	345,150,000,000	195	0	147	147	88,460,000	70,040,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-26	345,150,000,000	345,150,000,000	195	0	145	145	91,740,000	75,240,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-25	345,150,000,000	345,150,000,000	195	93	145	145	91,740,000	75,240,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-22	360,490,000,000	360,490,000,000	192	0	142	142	93,670,000	85,680,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-21	364,320,000,000	364,320,000,000	192	93	142	142	93,670,000	85,680,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-14	333,640,000,000	333,640,000,000	175	0	130	130	95,840,000	95,460,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-13	314,470,000,000	314,470,000,000	175	0	130	130	95,840,000	95,460,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-11	314,470,000,000	314,470,000,000	175	93	130	130	95,840,000	95,460,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-08	320,220,000,000	320,220,000,000	175	93	128	128	98,700,000	102,340,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-05	285,710,000,000	285,710,000,000	155	0	118	118	99,680,000	98,890,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-04	285,710,000,000	285,710,000,000	155	93	118	118	99,680,000	98,890,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-03-01	287,620,000,000	287,620,000,000	155	93	115	115	100,480,000	94,510,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-28	239,690,000,000	239,690,000,000	135	93	110	110	95,190,000	78,290,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-27	241,600,000,000	241,600,000,000	123	0	107	107	96,270,000	96,270,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	PT Harta Djaya Karya Tbk	2024-02-26	220,510,000,000	220,510,000,000	123	0	107	107	96,270,000	96,270,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-23	201,340,000,000	201,340,000,000	123	0	106	106	85,430,000	85,430,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-22	197,500,000,000	197,500,000,000	123	93	106	106	85,430,000	85,430,000	N/A	N/A	N/A	N/A	N/A	N/A
MEJA	Harta Djaya Karya Tbk. (MEJA.JK)	2024-02-21	203,250,000,000	203,250,000,000	123	93	106	106	85,730,000	85,730,000	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	171	171	170	170	1,071,900
2024-03-05	15:48:00	170	171	170	171	467,400
2024-03-05	15:47:00	170	170	169	170	148,200
2024-03-05	15:46:00	170	170	170	170	2,095,400
2024-03-05	15:45:00	170	170	170	170	229,000
2024-03-05	15:44:00	169	170	169	170	217,600
2024-03-05	15:43:00	169	169	168	168	46,600
2024-03-05	15:42:51	169	169	169	169	0
2024-03-05	15:42:00	168	169	168	169	665,100
2024-03-05	15:41:00	167	168	167	168	440,600
2024-03-05	15:40:00	167	167	167	167	1,000,300
2024-03-05	15:39:00	166	167	166	167	90,000
2024-03-05	15:38:00	167	167	166	166	8,400
2024-03-05	15:37:00	167	167	167	167	245,400
2024-03-05	15:36:00	167	167	167	167	210,800
2024-03-05	15:35:00	167	167	167	167	423,700
2024-03-05	15:34:00	167	168	167	167	403,800
2024-03-05	15:33:00	167	167	167	167	437,600
2024-03-05	15:32:00	167	167	166	166	89,400
2024-03-05	15:31:00	166	167	166	167	416,700

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	170	171	170	170	1,539,300
2024-03-05	15:46:00	170	170	169	170	2,243,600
2024-03-05	15:44:00	169	170	169	170	446,600
2024-03-05	15:42:51	169	169	169	169	0
2024-03-05	15:42:00	168	169	168	168	711,700
2024-03-05	15:40:00	167	168	167	168	1,440,900
2024-03-05	15:38:00	167	167	166	167	98,400
2024-03-05	15:36:00	167	167	167	167	456,200
2024-03-05	15:34:00	167	168	167	167	827,500
2024-03-05	15:32:00	167	167	166	167	527,000
2024-03-05	15:30:00	166	167	166	167	795,200
2024-03-05	15:28:00	166	166	165	166	763,400
2024-03-05	15:26:00	164	166	164	166	531,300
2024-03-05	15:24:00	165	165	165	165	230,300
2024-03-05	15:22:00	164	165	164	165	29,600
2024-03-05	15:20:00	165	165	165	165	537,100
2024-03-05	15:18:00	165	165	165	165	731,200
2024-03-05	15:16:00	165	165	165	165	562,300
2024-03-05	15:14:00	165	165	165	165	798,700
2024-03-05	15:12:00	165	165	164	165	707,800
2024-03-05	15:10:00	165	165	164	165	616,200
2024-03-05	15:08:00	166	166	164	165	717,700
2024-03-05	15:06:00	166	166	165	166	663,500
2024-03-05	15:04:00	166	166	165	166	445,500
2024-03-05	15:02:00	164	166	164	166	1,012,000

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	170	171	169	171	2,940,000
2024-03-05	15:42:51	169	169	169	169	0
2024-03-05	15:40:00	167	170	167	170	2,370,200
2024-03-05	15:35:00	167	167	166	167	978,300
2024-03-05	15:30:00	166	168	166	167	1,726,000
2024-03-05	15:25:00	165	166	164	166	1,520,800
2024-03-05	15:20:00	165	165	164	165	570,900
2024-03-05	15:15:00	165	165	165	165	1,725,200
2024-03-05	15:10:00	165	165	164	165	1,691,000
2024-03-05	15:05:00	166	166	164	165	1,621,100
2024-03-05	15:00:00	164	166	164	166	1,869,800
2024-03-05	14:55:00	166	166	163	164	2,698,700
2024-03-05	14:50:00	164	165	164	165	1,545,200
2024-03-05	14:49:32	163	163	163	163	0
2024-03-05	14:45:00	163	163	162	163	1,250,800
2024-03-05	14:40:00	165	165	163	163	1,804,000
2024-03-05	14:35:00	162	165	162	165	2,670,300
2024-03-05	14:30:00	161	162	161	162	528,500
2024-03-05	14:25:00	163	163	161	162	34,200
2024-03-05	14:20:00	161	163	161	163	69,100
2024-03-05	14:15:00	161	162	161	161	44,900
2024-03-05	14:10:00	163	163	161	161	1,376,300
2024-03-05	14:05:00	161	164	161	163	3,552,500
2024-03-05	14:00:00	158	161	158	161	1,138,800
2024-03-05	13:55:00	160	160	159	159	117,500
2024-03-05	13:50:00	160	160	160	160	439,600
2024-03-05	13:45:00	160	160	159	159	23,600
2024-03-05	13:43:51	160	160	160	160	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	170	171	169	171	2,940,000
2024-03-05	15:42:51	169	169	169	169	0
2024-03-05	15:30:00	166	170	166	170	5,074,500
2024-03-05	15:15:00	165	166	164	166	3,816,900
2024-03-05	15:00:00	164	166	164	165	5,181,900
2024-03-05	14:49:32	163	163	163	163	0
2024-03-05	14:45:00	163	166	162	164	5,494,700
2024-03-05	14:30:00	161	165	161	163	5,002,800
2024-03-05	14:15:00	161	163	161	162	148,200
2024-03-05	14:00:00	158	164	158	161	6,067,600
2024-03-05	13:45:00	160	160	159	159	580,700
2024-03-05	13:43:51	160	160	160	160	0
2024-03-05	13:30:00	160	161	158	160	1,639,600
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	11:59:57	161	161	161	161	0
2024-03-05	11:56:35	158	158	158	158	0
2024-03-05	11:45:00	162	162	157	161	2,593,900
2024-03-05	11:30:00	162	162	161	162	1,459,200
2024-03-05	11:15:00	161	163	161	162	1,815,700
2024-03-05	11:06:20	167	167	167	167	0
2024-03-05	11:00:00	166	168	160	161	6,680,800
2024-03-05	10:45:00	163	167	163	166	8,136,500
2024-03-05	10:30:00	162	164	161	163	1,010,700
2024-03-05	10:15:00	159	164	159	163	68,363,100
2024-03-05	10:13:23	159	159	159	159	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:42:51	169	169	169	169	0
2024-03-05	15:30:00	166	171	166	171	8,014,500
2024-03-05	15:00:00	164	166	164	166	8,998,800
2024-03-05	14:49:32	163	163	163	163	0
2024-03-05	14:30:00	161	166	161	164	10,497,500
2024-03-05	14:00:00	158	164	158	162	6,215,800
2024-03-05	13:43:51	160	160	160	160	0
2024-03-05	13:30:00	160	161	158	159	2,220,300
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	11:59:57	161	161	161	161	0
2024-03-05	11:56:35	158	158	158	158	0
2024-03-05	11:30:00	162	162	157	161	4,053,100
2024-03-05	11:06:20	167	167	167	167	0
2024-03-05	11:00:00	166	168	160	162	8,496,500
2024-03-05	10:30:00	162	167	161	166	9,147,200
2024-03-05	10:13:23	159	159	159	159	0
2024-03-05	10:00:00	159	164	158	163	68,497,000
2024-03-05	09:30:00	160	160	158	159	730,500
2024-03-05	09:27:14	159	159	159	159	0
2024-03-05	09:00:00	160	160	156	159	1,849,400
2024-03-04	15:30:00	150	160	150	159	12,187,200
2024-03-04	15:22:15	150	150	150	150	0
2024-03-04	15:00:00	151	152	150	150	213,900
2024-03-04	14:30:00	151	153	150	151	423,500
2024-03-04	14:28:18	151	151	151	151	0
2024-03-04	14:00:00	150	152	150	151	295,200
2024-03-04	13:39:34	152	152	152	152	0
2024-03-04	13:30:00	152	152	150	150	3,030,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:42:51	169	169	169	169	0
2024-03-05	15:00:00	164	171	164	171	17,013,300
2024-03-05	14:49:32	163	163	163	163	0
2024-03-05	14:00:00	158	166	158	164	16,713,300
2024-03-05	13:43:51	160	160	160	160	0
2024-03-05	13:00:00	160	161	158	159	2,220,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:57	161	161	161	161	0
2024-03-05	11:56:35	158	158	158	158	0
2024-03-05	11:06:23	167	167	167	167	0
2024-03-05	11:00:00	166	168	157	161	12,549,600
2024-03-05	10:13:23	159	159	159	159	0
2024-03-05	10:00:00	159	167	158	166	77,528,200
2024-03-05	09:27:14	159	159	159	159	0
2024-03-05	09:00:00	160	160	156	159	2,579,900
2024-03-04	15:22:15	150	150	150	150	0
2024-03-04	15:00:00	151	160	150	159	12,401,100
2024-03-04	14:28:18	151	151	151	151	0
2024-03-04	14:00:00	150	153	150	151	712,900
2024-03-04	13:39:34	152	152	152	152	0
2024-03-04	13:00:00	152	152	150	150	3,030,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:56:35	151	151	151	151	0
2024-03-04	11:09:00	150	150	150	150	0
2024-03-04	11:00:00	154	154	148	151	5,632,400
2024-03-04	10:17:10	149	149	149	149	0
2024-03-04	10:00:00	149	154	146	154	61,429,300
2024-03-04	09:28:58	149	149	149	149	0
2024-03-04	09:00:00	149	150	147	149	0
2024-03-01	15:00:00	147	150	142	149	2,127,800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:47	149	149	149	149	0
2024-05-03	11:08:04	147	147	147	147	0
2024-05-03	10:35:18	148	148	148	148	0
2024-05-03	10:30:00	147	149	147	149	411,000
2024-05-03	10:00:53	147	147	147	147	0
2024-05-03	09:30:14	153	153	153	153	0
2024-05-03	09:00:00	161	162	147	147	60,529,400
2024-05-02	16:07:23	0	0	0	0	0
2024-05-02	15:03:53	165	165	165	165	0
2024-05-02	15:00:00	163	165	163	163	2,245,100
2024-05-02	13:46:12	165	165	165	165	0
2024-05-02	13:30:00	164	165	163	165	662,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:54:57	164	164	164	164	0
2024-05-02	11:10:49	164	164	164	164	0
2024-05-02	10:38:57	165	165	165	165	0
2024-05-02	10:30:00	164	165	164	164	95,000
2024-05-02	10:09:40	164	164	164	164	0
2024-05-02	09:37:33	168	168	168	168	0
2024-05-02	09:03:44	166	166	166	166	0
2024-05-02	09:00:00	169	169	163	164	2,956,700
2024-04-30	15:16:17	168	168	168	168	0
2024-04-30	15:00:00	169	170	167	169	2,250,800
2024-04-30	14:35:17	171	171	171	171	0
2024-04-30	13:49:44	170	170	170	170	0
2024-04-30	13:30:00	171	171	168	170	12,285,100
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:57:42	170	170	170	170	0
2024-04-30	11:22:22	169	169	169	169	0
2024-04-30	10:45:32	173	173	173	173	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	169	169	163	163	6,531,100
2024-04-30	09:00:00	164	174	163	169	71,410,000
2024-04-29	09:00:00	162	164	159	164	141,047,200
2024-04-26	09:00:00	160	163	157	162	69,882,100
2024-04-25	09:00:00	166	166	152	162	9,244,200
2024-04-24	09:00:00	165	170	162	166	41,078,800
2024-04-23	09:00:00	174	174	160	170	69,687,100
2024-04-22	09:00:00	180	180	175	177	64,820,400
2024-04-19	09:00:00	177	178	175	178	59,854,500
2024-04-18	09:00:00	175	178	174	177	46,841,600
2024-04-17	09:00:00	175	178	173	176	79,473,500
2024-04-16	09:00:00	175	177	172	176	81,750,800
2024-04-05	09:00:00	171	175	169	175	35,493,100
2024-04-04	09:00:00	169	171	167	171	106,941,700
2024-04-03	09:00:00	168	172	167	169	42,553,200
2024-04-02	09:00:00	166	169	163	168	65,107,400
2024-04-01	09:00:00	165	166	149	166	77,328,900
2024-03-28	09:00:00	164	169	160	165	47,458,400
2024-03-27	09:00:00	180	180	159	165	62,354,000
2024-03-26	09:00:00	180	180	180	180	0
2024-03-25	09:00:00	180	180	180	180	0
2024-03-22	09:00:00	187	188	177	180	41,707,900
2024-03-21	09:00:00	190	195	186	188	93,549,500
2024-03-20	09:00:00	186	192	181	190	79,550,100
2024-03-19	09:00:00	178	186	175	184	74,257,900
2024-03-18	09:00:00	176	180	164	179	88,372,900
2024-03-15	09:00:00	180	181	173	175	51,389,200
2024-03-14	09:00:00	177	184	171	180	135,248,500
2024-03-13	09:00:00	164	177	160	174	91,980,500
2024-03-08	09:00:00	167	170	152	164	44,390,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	169	169	163	163	6,531,100
2024-04-22	09:00:00	180	180	175	177	64,820,400
2024-04-17	09:00:00	175	178	173	176	79,473,500
2024-04-02	09:00:00	166	169	163	168	65,107,400
2024-03-28	09:00:00	164	169	160	165	47,458,400
2024-03-18	09:00:00	176	180	164	179	88,372,900
2024-03-13	09:00:00	164	177	160	174	91,980,500
2024-03-08	09:00:00	167	170	152	164	44,390,900
2024-02-27	09:00:00	135	135	118	125	102,965,000
2024-02-22	09:00:00	101	110	101	105	155,092,500
2024-02-12	09:00:00	113	113	93	113	264,156,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	162	164	159	164	141,047,200
2024-04-21	00:00:00	180	180	152	162	254,712,600
2024-04-14	00:00:00	175	178	172	178	267,920,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	165	175	149	175	327,424,300
2024-03-24	00:00:00	180	180	159	165	109,812,400
2024-03-17	00:00:00	176	195	164	180	377,438,300
2024-03-10	00:00:00	164	184	160	175	278,618,200
2024-03-03	00:00:00	149	175	146	164	425,378,500
2024-02-25	00:00:00	118	155	117	149	529,178,300
2024-02-18	00:00:00	100	115	97	115	459,757,600
2024-02-11	00:00:00	113	123	93	101	406,635,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	169	169	163	163	6,531,100
2024-03-31	00:00:00	165	180	149	169	1,062,514,500
2024-02-29	00:00:00	151	195	139	165	1,280,535,200
2024-01-31	00:00:00	113	150	93	150	1,306,283,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	169	169	163	163	6,531,100
2024-01-31	00:00:00	113	195	93	169	3,649,333,200

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