Informasi Saham MUTU PT Mutuagung Lestari Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
MMIX	PT Multi Medika Internasional Tbk
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari 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
MUTU	PT Mutuagung Lestari Tbk (MUTU.JK)	2024-02-19	40,002	Enterprise Value	1	245,143,584,036	0	0	0	0	0	0
MUTU	PT Mutuagung Lestari Tbk (MUTU.JK)	2024-02-19	40,001	Market Cap	2	245,143,584,036	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
MUTU	PT Mutuagung Lestari Tbk	2024-04-15	At close: 04:06PM WIB	81	86	81	82	80.00 - 86.00	80	86	66.00 - 214.00	66	214	810,200	8,923,213	257,715,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-04-12	At close: 04:06PM WIB	81	86	81	82	80.00 - 86.00	80	86	66.00 - 214.00	66	214	810,200	8,757,968	257,715,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-04-11	At close: 04:06PM WIB	81	86	81	82	80.00 - 86.00	80	86	66.00 - 214.00	66	214	810,200	8,701,845	257,715,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-04-10	At close: 04:06PM WIB	81	86	81	82	80.00 - 86.00	80	86	66.00 - 214.00	66	214	810,200	9,070,723	257,715,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-04-05	At close: 04:06PM WIB	81	86	83	81	80.00 - 86.00	80	86	66.00 - 214.00	66	214	810,200	9,070,234	257,715,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-04-04	At close: 04:06PM WIB	80	87	81	82	80.00 - 87.00	80	87	66.00 - 214.00	66	214	1,339,900	9,095,550	260,937,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-04-03	At close: 04:14PM WIB	82	82	81	79	80.00 - 83.00	80	83	66.00 - 214.00	66	214	4,673,300	9,105,884	251,429,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-04-02	At close: 04:00PM WIB	84	72	82	82	72.00 - 84.00	72	84	66.00 - 214.00	66	214	2,558,900	9,187,527	257,715,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-04-01	At close: 04:02PM WIB	85	77	87	83	77.00 - 86.00	77	86	66.00 - 214.00	66	214	9,942,300	9,602,798	264,000,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-29	At close: 04:10PM WIB	90	85	89	84	85.00 - 90.00	85	90	66.00 - 214.00	66	214	15,626,700	9,602,798	267,143,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-28	At close: 04:10PM WIB	90	85	89	84	85.00 - 90.00	85	90	66.00 - 214.00	66	214	15,626,700	9,912,344	267,143,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-27	At close: 04:01PM WIB	92	92	0	0	89.00 - 93.00	89	93	66.00 - 214.00	66	214	3,512,700	9,961,851	282,857,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-26	At close: 04:12PM WIB	92	90	92	0	90.00 - 93.00	90	93	66.00 - 214.00	66	214	5,123,100	10,150,275	289,143,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-25	At close: 04:10PM WIB	92	95	0	0	91.00 - 95.00	91	95	66.00 - 214.00	66	214	1,589,300	10,328,350	289,143,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-22	At close: 04:04PM WIB	94	95	92	93	92.00 - 95.00	92	95	66.00 - 214.00	66	214	1,395,100	10,487,873	289,143,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-21	At close: 04:04PM WIB	91	0	0	0	0.0000 - 0.0000	0	0		0		0	10,534,662	0	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-14	As of 02:00PM WIB. Market open.	89	82	89	90	82.00 - 90.00	82	90	66.00 - 214.00	66	214	2,263,800	10,677,532	279,715,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-13	At close: 04:05PM WIB	90	89	88	90	88.00 - 90.00	88	90	66.00 - 214.00	66	214	4,461,200	10,724,750	279,715,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-11	At close: 04:08PM WIB	91	84	90	91	84.00 - 92.00	84	92	66.00 - 214.00	66	214	6,582,600	10,944,275	282,857,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-08	At close: 04:08PM WIB	91	84	90	91	84.00 - 92.00	84	92	66.00 - 214.00	66	214	6,582,600	11,263,379	282,857,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-05	At close: 04:13PM WIB	91	91	90	91	86.00 - 98.00	86	98	66.00 - 214.00	66	214	37,790,900	12,941,874	282,857,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-04	At close: 04:14PM WIB	103	105	91	92	89.00 - 105.00	89	105	66.00 - 214.00	66	214	42,691,600	12,485,829	286,000,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-03-01	At close: 04:14PM WIB	86	86	101	102	86.00 - 108.00	86	108	66.00 - 214.00	66	214	213,483,400	9,146,803	323,715,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-02-28	At close: 04:00PM WIB	89	89	88	89	85.00 - 89.00	85	89	66.00 - 214.00	66	214	3,746,200	9,257,789	276,572,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-02-27	At close: 04:08PM WIB	90	90	88	90	87.00 - 91.00	87	91	66.00 - 214.00	66	214	2,650,900	9,294,316	279,715,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-02-26	At close: 04:08PM WIB	88	88	89	90	87.00 - 90.00	87	90	66.00 - 214.00	66	214	1,022,100	9,461,972	282,857,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk	2024-02-23	At close: 04:09PM WIB	88	89	88	89	87.00 - 89.00	87	89	66.00 - 214.00	66	214	1,117,200	9,611,433	276,572,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk (MUTU.JK)	2024-02-22	At close: 04:05PM WIB	89	82	87	88	82.00 - 90.00	82	90	66.00 - 214.00	66	214	1,991,300	10,101,116	276,572,000,000	N/A	N/A (N/A)	N/A
MUTU	PT Mutuagung Lestari Tbk (MUTU.JK)	2024-02-21	At close: 04:11PM WIB	90	89	89	90	87.00 - 90.00	87	90	66.00 - 214.00	66	214	1,857,100	10,174,105	279,715,000,000	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)
MUTU	PT Mutuagung Lestari Tbk	2024-04-15	257,710,000,000	257,710,000,000	0	0	214	66	90	116	8,760,000	4,270,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	10	14	23	286,710,000,000	111	-29	56,570,000,000	30,900,000,000	-85	94,360,000,000	30	39,260,000,000	20	5	64	9,650,000,000	-15,160,000,000
MUTU	PT Mutuagung Lestari Tbk	2024-04-12	257,710,000,000	257,710,000,000	0	0	214	66	90	116	8,700,000	4,270,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	10	14	23	286,710,000,000	111	-29	56,570,000,000	30,900,000,000	-85	94,360,000,000	30	39,260,000,000	20	5	64	9,650,000,000	-15,160,000,000
MUTU	PT Mutuagung Lestari Tbk	2024-04-11	257,710,000,000	257,710,000,000	0	0	214	66	90	116	9,070,000	4,270,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	10	14	23	286,710,000,000	111	-29	56,570,000,000	30,900,000,000	-85	94,360,000,000	30	39,260,000,000	20	5	64	9,650,000,000	-15,160,000,000
MUTU	PT Mutuagung Lestari Tbk	2024-04-10	257,710,000,000	257,710,000,000	0	0	214	66	90	116	9,070,000	4,270,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	10	14	23	286,710,000,000	111	-29	56,570,000,000	30,900,000,000	-85	94,360,000,000	30	39,260,000,000	20	5	64	9,650,000,000	-15,160,000,000
MUTU	PT Mutuagung Lestari Tbk	2024-04-05	251,430,000,000	251,430,000,000	0	0	214	0	90	117	9,100,000	4,740,000	3,140,000,000	0	1,130,000,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	10	14	23	286,710,000,000	111	-29	57,850,000,000	30,900,000,000	-85	94,360,000,000	25	39,260,000,000	20	5	53	9,650,000,000	-28,610,000,000
MUTU	PT Mutuagung Lestari Tbk	2024-04-04	257,710,000,000	257,710,000,000	0	0	214	0	91	117	9,110,000	4,500,000	3,140,000,000	0	1,130,000,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	10	14	23	286,710,000,000	111	-29	57,850,000,000	30,900,000,000	-85	94,360,000,000	25	39,260,000,000	20	5	53	9,650,000,000	-28,610,000,000
MUTU	PT Mutuagung Lestari Tbk	2024-04-03	257,710,000,000	257,710,000,000	0	0	214	0	91	117	9,190,000	4,600,000	3,140,000,000	0	1,130,000,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	10	14	23	286,710,000,000	111	-29	57,850,000,000	30,900,000,000	-85	94,360,000,000	25	39,260,000,000	20	5	53	9,650,000,000	-28,610,000,000
MUTU	PT Mutuagung Lestari Tbk	2024-04-02	264,000,000,000	264,000,000,000	0	0	214	0	91	117	9,600,000	5,420,000	3,140,000,000	0	1,130,000,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	10	14	23	286,710,000,000	111	-29	57,850,000,000	30,900,000,000	-85	94,360,000,000	25	39,260,000,000	20	5	53	9,650,000,000	-28,610,000,000
MUTU	PT Mutuagung Lestari Tbk	2024-04-01	267,140,000,000	267,140,000,000	0	0	214	0	91	117	9,600,000	5,420,000	3,140,000,000	0	1,130,000,000	70	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	10	14	23	286,710,000,000	111	-29	57,850,000,000	30,900,000,000	-85	94,360,000,000	25	39,260,000,000	20	5	53	9,650,000,000	-28,610,000,000
MUTU	PT Mutuagung Lestari Tbk	2024-03-29	267,140,000,000	267,140,000,000	0	0	214	66	91	118	9,910,000	4,160,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-28	282,860,000,000	282,860,000,000	0	0	214	0	92	118	9,960,000	4,260,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-27	289,140,000,000	289,140,000,000	0	0	214	0	92	118	10,150,000	4,920,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-26	289,140,000,000	289,140,000,000	0	0	214	0	92	118	10,330,000	6,230,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-25	289,140,000,000	289,140,000,000	0	0	214	66	92	118	10,330,000	6,230,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-22	295,430,000,000	295,430,000,000	0	0	214	0	93	118	10,530,000	10,030,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-21	286,000,000,000	286,000,000,000	0	0	214	66	93	118	10,530,000	10,030,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-14	279,710,000,000	279,710,000,000	0	0	214	0	94	120	10,720,000	33,540,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-13	282,860,000,000	282,860,000,000	0	0	214	0	94	120	10,950,000	33,540,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-11	282,860,000,000	282,860,000,000	-38	33	214	66	94	120	11,180,000	33,540,000	3,140,000,000	3,140,000,000	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-08	286,000,000,000	286,000,000,000	0	0	214	66	95	120	11,260,000	33,000,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-05	323,710,000,000	323,710,000,000	0	0	214	0	95	121	12,490,000	23,600,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-04	323,710,000,000	323,710,000,000	0	0	214	0	95	121	12,610,000	23,600,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-03-01	270,290,000,000	270,290,000,000	0	0	214	66	95	121	9,150,000	2,490,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-02-28	279,710,000,000	279,710,000,000	0	0	214	66	96	121	9,260,000	1,780,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-02-27	282,860,000,000	282,860,000,000	0	0	214	0	96	122	9,460,000	1,940,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk	2024-02-26	276,570,000,000	276,570,000,000	0	0	214	0	96	122	9,460,000	1,940,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk (MUTU.JK)	2024-02-23	276,570,000,000	276,570,000,000	0	0	214	0	97	122	10,100,000	1,780,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk (MUTU.JK)	2024-02-22	279,710,000,000	279,710,000,000	0	0	214	66	97	122	10,100,000	1,780,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0
MUTU	PT Mutuagung Lestari Tbk (MUTU.JK)	2024-02-21	282,860,000,000	282,860,000,000	0	0	214	66	97	122	10,170,000	1,720,000	3,140,000,000	0	942,860,000	70	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	15	19	0	0	320,820,000,000	146	31	70,010,000,000	46,710,000,000	67	22,560,000,000	7	46,280,000,000	58	6	63	62,740,000,000	0

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	90	90	90	90	0
2024-03-05	15:48:00	91	91	90	90	31,900
2024-03-05	15:47:00	90	91	90	91	24,000
2024-03-05	15:46:00	90	90	90	90	68,300
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	91	91	91	91	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	90	90	90	90	72,600
2024-03-05	15:41:00	90	91	90	90	29,100
2024-03-05	15:40:00	91	91	91	91	26,500
2024-03-05	15:39:00	91	91	91	91	17,000
2024-03-05	15:38:00	91	91	91	91	0
2024-03-05	15:37:00	90	90	90	90	239,900
2024-03-05	15:36:00	91	91	90	90	0
2024-03-05	15:35:00	91	91	90	91	137,100
2024-03-05	15:34:00	91	91	90	91	99,000
2024-03-05	15:33:00	91	92	91	92	19,800
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	91	91	91	91	53,100
2024-03-05	15:30:00	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	91	91	90	90	31,900
2024-03-05	15:46:00	90	91	90	91	92,300
2024-03-05	15:44:00	91	91	91	91	0
2024-03-05	15:42:00	90	90	90	90	72,600
2024-03-05	15:40:00	91	91	90	90	55,600
2024-03-05	15:38:00	91	91	91	91	17,000
2024-03-05	15:36:00	91	91	90	90	239,900
2024-03-05	15:34:00	91	91	90	91	236,100
2024-03-05	15:32:00	91	92	91	92	19,800
2024-03-05	15:30:00	91	91	91	91	53,100
2024-03-05	15:28:00	90	91	90	90	116,100
2024-03-05	15:26:00	91	91	90	90	500
2024-03-05	15:24:00	91	91	90	90	10,200
2024-03-05	15:22:00	91	92	91	91	36,600
2024-03-05	15:20:00	91	91	90	91	713,200
2024-03-05	15:18:00	91	91	91	91	307,600
2024-03-05	15:16:00	92	92	92	92	79,200
2024-03-05	15:14:00	92	92	91	91	900
2024-03-05	15:12:00	92	92	91	91	1,900
2024-03-05	15:10:00	91	92	91	91	5,900
2024-03-05	15:08:00	92	92	91	92	3,400
2024-03-05	15:06:00	91	91	91	91	44,000
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:27	91	91	91	91	0
2024-03-05	15:02:00	92	92	91	91	72,500

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	90	91	90	90	124,200
2024-03-05	15:40:00	91	91	90	91	116,000
2024-03-05	15:35:00	91	91	90	91	349,900
2024-03-05	15:30:00	91	92	90	91	171,900
2024-03-05	15:25:00	91	91	90	90	126,700
2024-03-05	15:20:00	91	92	90	91	749,400
2024-03-05	15:15:00	92	92	91	91	387,600
2024-03-05	15:10:00	91	92	91	92	7,600
2024-03-05	15:05:00	91	92	91	92	47,400
2024-03-05	15:02:27	91	91	91	91	0
2024-03-05	15:00:00	92	93	91	91	75,100
2024-03-05	14:55:00	92	93	91	93	1,028,100
2024-03-05	14:50:00	93	93	92	92	91,100
2024-03-05	14:45:00	92	92	91	92	379,000
2024-03-05	14:40:00	93	93	92	92	305,000
2024-03-05	14:35:00	92	93	91	92	251,300
2024-03-05	14:30:00	91	92	91	91	201,700
2024-03-05	14:25:00	92	93	91	92	265,100
2024-03-05	14:20:00	92	93	92	92	168,100
2024-03-05	14:15:00	92	93	91	92	660,000
2024-03-05	14:10:00	93	94	92	93	656,600
2024-03-05	14:05:00	93	94	92	93	876,000
2024-03-05	14:03:32	93	93	93	93	0
2024-03-05	14:00:00	94	94	93	94	560,600
2024-03-05	13:55:00	94	95	93	94	1,732,100
2024-03-05	13:50:00	97	97	95	95	2,300,700
2024-03-05	13:45:00	96	98	96	97	6,933,600
2024-03-05	13:40:00	90	97	90	96	8,866,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	90	91	90	90	124,200
2024-03-05	15:30:00	91	92	90	91	637,800
2024-03-05	15:15:00	92	92	90	90	1,263,700
2024-03-05	15:02:27	91	91	91	91	0
2024-03-05	15:00:00	92	93	91	92	130,100
2024-03-05	14:45:00	92	93	91	93	1,498,200
2024-03-05	14:30:00	91	93	91	92	758,000
2024-03-05	14:15:00	92	93	91	92	1,093,200
2024-03-05	14:03:32	93	93	93	93	0
2024-03-05	14:00:00	94	94	92	93	2,093,200
2024-03-05	13:45:00	96	98	93	94	10,966,400
2024-03-05	13:30:00	89	97	88	96	9,457,200
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	11:59:13	89	89	89	89	0
2024-03-05	11:45:00	89	89	88	89	81,300
2024-03-05	11:30:00	88	89	88	89	258,700
2024-03-05	11:22:14	88	88	88	88	0
2024-03-05	11:15:00	88	89	87	88	38,500
2024-03-05	11:00:00	88	89	87	89	162,800
2024-03-05	10:45:00	88	89	88	88	211,600
2024-03-05	10:30:00	89	89	88	88	63,000
2024-03-05	10:27:44	89	89	89	89	0
2024-03-05	10:15:00	88	89	88	89	258,600
2024-03-05	10:00:00	89	89	87	88	201,400
2024-03-05	09:45:00	87	89	87	88	1,121,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	91	92	90	90	762,000
2024-03-05	15:02:27	91	91	91	91	0
2024-03-05	15:00:00	92	93	90	90	1,393,800
2024-03-05	14:30:00	91	93	91	93	2,256,200
2024-03-05	14:03:32	93	93	93	93	0
2024-03-05	14:00:00	94	94	91	92	3,186,400
2024-03-05	13:30:00	89	98	88	94	20,423,600
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	11:59:13	89	89	89	89	0
2024-03-05	11:30:00	88	89	88	89	340,000
2024-03-05	11:22:14	88	88	88	88	0
2024-03-05	11:00:00	88	89	87	88	201,300
2024-03-05	10:30:00	89	89	88	88	274,600
2024-03-05	10:27:44	89	89	89	89	0
2024-03-05	10:00:00	89	89	87	89	460,000
2024-03-05	09:43:44	87	87	87	87	0
2024-03-05	09:30:00	88	89	86	88	3,505,000
2024-03-05	09:00:00	91	92	87	88	4,182,300
2024-03-04	15:42:32	92	92	92	92	0
2024-03-04	15:30:00	92	92	89	91	5,582,900
2024-03-04	15:00:00	93	94	92	92	1,715,700
2024-03-04	14:49:21	93	93	93	93	0
2024-03-04	14:30:00	93	94	92	93	1,062,500
2024-03-04	14:00:00	94	94	92	93	1,461,400
2024-03-04	13:55:54	93	93	93	93	0
2024-03-04	13:30:00	98	98	92	93	6,938,000
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:02:27	91	91	91	91	0
2024-03-05	15:00:00	92	93	90	90	2,155,800
2024-03-05	14:03:32	93	93	93	93	0
2024-03-05	14:00:00	94	94	91	93	5,442,600
2024-03-05	13:00:00	89	98	88	94	20,423,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:13	89	89	89	89	0
2024-03-05	11:22:14	88	88	88	88	0
2024-03-05	11:00:00	88	89	87	89	535,300
2024-03-05	10:27:44	89	89	89	89	0
2024-03-05	10:00:00	89	89	87	88	731,100
2024-03-05	09:43:44	87	87	87	87	0
2024-03-05	09:00:00	91	92	86	88	7,687,300
2024-03-04	15:42:32	92	92	92	92	0
2024-03-04	15:00:00	93	94	89	91	7,298,600
2024-03-04	14:49:21	93	93	93	93	0
2024-03-04	14:00:00	94	94	92	93	2,523,900
2024-03-04	13:55:54	93	93	93	93	0
2024-03-04	13:00:00	98	98	92	93	6,938,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:50	98	98	98	98	0
2024-03-04	11:24:24	97	97	97	97	0
2024-03-04	11:00:00	97	98	97	98	835,800
2024-03-04	10:34:51	97	97	97	97	0
2024-03-04	10:00:00	96	98	96	97	2,546,000
2024-03-04	09:46:11	96	96	96	96	0
2024-03-04	09:00:00	105	105	95	96	0
2024-03-01	15:00:00	100	105	99	101	25,227,100
2024-03-01	14:59:00	102	102	102	102	0
2024-03-01	14:00:00	98	108	98	99	63,786,300

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:12:49	79	79	79	79	0
2024-05-03	15:00:00	79	79	77	78	394,100
2024-05-03	14:40:07	80	80	80	80	0
2024-05-03	14:00:02	77	77	77	77	0
2024-05-03	13:30:00	79	80	77	79	421,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:22:59	79	79	79	79	0
2024-05-03	11:10:06	78	78	78	78	0
2024-05-03	10:34:47	78	78	78	78	0
2024-05-03	10:30:00	78	79	78	79	347,200
2024-05-03	10:03:27	78	78	78	78	0
2024-05-03	09:17:53	79	79	79	79	0
2024-05-03	09:00:00	78	79	77	79	440,100
2024-05-02	16:01:00	0	0	0	0	0
2024-05-02	15:11:13	78	78	78	78	0
2024-05-02	15:00:00	78	78	77	78	1,121,900
2024-05-02	14:31:25	76	76	76	76	0
2024-05-02	13:30:02	78	78	78	78	0
2024-05-02	13:30:00	78	78	75	78	1,646,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:57:06	78	78	78	78	0
2024-05-02	11:22:51	78	78	78	78	0
2024-05-02	10:41:34	79	79	79	79	0
2024-05-02	10:30:00	78	79	77	78	481,000
2024-05-02	10:09:53	79	79	79	79	0
2024-05-02	09:37:30	77	77	77	77	0
2024-05-02	09:00:12	79	79	79	79	0
2024-05-02	09:00:00	79	80	77	79	1,356,100
2024-04-30	15:10:32	80	80	80	80	0
2024-04-30	15:00:00	80	80	79	79	51,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	79	80	75	78	4,568,300
2024-04-30	09:00:00	80	81	78	79	2,875,100
2024-04-29	09:00:00	81	81	79	80	2,009,300
2024-04-26	09:00:00	52	81	52	80	2,801,300
2024-04-25	09:00:00	80	82	79	80	909,800
2024-04-24	09:00:00	81	81	79	80	473,800
2024-04-23	09:00:00	79	82	79	81	1,352,400
2024-04-22	09:00:00	82	83	77	79	6,216,600
2024-04-19	09:00:00	83	83	77	79	4,636,400
2024-04-18	09:00:00	86	86	78	81	1,672,200
2024-04-17	09:00:00	81	81	71	80	5,167,300
2024-04-16	09:00:00	87	87	79	79	3,016,600
2024-04-05	09:00:00	86	86	80	82	810,200
2024-04-04	09:00:00	87	87	80	81	1,329,500
2024-04-03	09:00:00	82	83	80	80	4,673,300
2024-04-02	09:00:00	72	84	72	82	2,558,900
2024-04-01	09:00:00	77	86	77	84	9,944,300
2024-03-28	09:00:00	85	90	85	85	15,626,700
2024-03-27	09:00:00	92	93	89	90	3,512,700
2024-03-26	09:00:00	92	92	92	92	0
2024-03-25	09:00:00	92	92	92	92	0
2024-03-22	09:00:00	95	95	92	92	1,395,100
2024-03-21	09:00:00	91	96	90	94	5,579,400
2024-03-20	09:00:00	90	94	90	91	4,147,300
2024-03-19	09:00:00	91	92	90	90	2,214,600
2024-03-18	09:00:00	92	94	90	91	3,593,900
2024-03-15	09:00:00	87	97	87	92	18,172,400
2024-03-14	09:00:00	82	90	82	89	3,010,000
2024-03-13	09:00:00	89	90	88	89	4,461,200
2024-03-08	09:00:00	84	92	84	90	6,582,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	80	81	78	79	2,875,100
2024-04-25	09:00:00	80	82	79	80	909,800
2024-04-05	09:00:00	86	86	80	82	810,200
2024-03-26	09:00:00	92	92	92	92	0
2024-03-21	09:00:00	91	96	90	94	5,579,400
2024-03-06	09:00:00	91	91	88	88	7,253,500
2024-03-01	09:00:00	86	108	86	103	213,483,400
2024-02-20	09:00:00	91	91	89	90	1,608,200
2024-02-15	09:00:00	92	93	90	93	2,052,800
2024-02-05	09:00:00	89	89	87	88	727,700
2024-01-31	09:00:00	89	91	88	89	1,507,100
2024-01-26	09:00:00	85	91	85	90	4,614,000
2024-01-16	09:00:00	95	98	94	96	1,962,200
2024-01-11	09:00:00	100	101	94	94	29,359,000
2023-12-27	09:00:00	100	103	99	102	10,928,600
2023-12-22	09:00:00	100	101	98	100	8,199,600
2023-12-12	09:00:00	100	100	97	98	10,646,700
2023-12-07	09:00:00	109	109	95	98	57,437,000
2023-11-27	09:00:00	102	104	101	102	10,913,800
2023-11-22	09:00:00	104	106	103	104	6,163,200
2023-11-17	09:00:00	105	105	99	102	16,952,500
2023-11-07	09:00:00	102	111	100	109	7,489,100
2023-11-02	09:00:00	109	112	108	111	12,031,500
2023-10-23	09:00:00	102	114	102	110	15,656,400
2023-10-18	09:00:00	120	123	112	114	28,445,400
2023-10-13	09:00:00	101	122	101	112	60,475,300
2023-10-03	09:00:00	156	166	151	151	63,625,900
2023-09-18	09:00:00	170	170	159	167	106,455,000
2023-09-13	09:00:00	177	180	170	172	151,344,600
2023-09-08	09:00:00	176	185	175	183	175,458,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	81	81	79	80	2,009,300
2024-04-21	00:00:00	82	83	52	80	11,753,900
2024-04-14	00:00:00	87	87	71	79	14,492,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	77	87	72	82	19,316,200
2024-03-24	00:00:00	92	93	85	85	19,139,400
2024-03-17	00:00:00	92	96	90	92	16,930,300
2024-03-10	00:00:00	89	97	82	92	25,643,600
2024-03-03	00:00:00	105	105	84	90	107,436,000
2024-02-25	00:00:00	88	108	85	103	227,987,900
2024-02-18	00:00:00	91	91	82	88	7,985,000
2024-02-11	00:00:00	90	93	90	91	8,064,600
2024-02-04	00:00:00	89	94	81	90	4,852,400
2024-01-28	00:00:00	90	92	84	89	7,955,100
2024-01-21	00:00:00	100	100	85	90	18,930,800
2024-01-14	00:00:00	97	99	94	97	8,689,000
2024-01-07	00:00:00	105	106	74	97	53,953,500
2023-12-31	00:00:00	110	116	102	104	49,394,700
2023-12-24	00:00:00	100	110	99	110	50,893,100
2023-12-17	00:00:00	79	101	79	100	41,007,200
2023-12-10	00:00:00	92	104	92	99	72,709,300
2023-12-03	00:00:00	66	109	66	101	191,575,400
2023-11-26	00:00:00	102	104	97	101	42,246,300
2023-11-19	00:00:00	100	107	100	102	60,366,100
2023-11-12	00:00:00	112	113	99	102	59,270,400
2023-11-05	00:00:00	110	117	100	111	90,900,700
2023-10-29	00:00:00	114	115	103	110	80,110,900
2023-10-22	00:00:00	102	122	102	112	251,842,900
2023-10-15	00:00:00	96	123	96	110	192,576,000
2023-10-08	00:00:00	134	150	101	112	327,104,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	79	80	75	78	4,568,300
2024-03-31	00:00:00	77	87	52	79	50,447,000
2024-02-29	00:00:00	86	108	82	85	382,632,700
2024-01-31	00:00:00	85	94	81	86	39,319,900
2023-12-31	00:00:00	110	116	74	89	135,009,700
2023-11-30	00:00:00	101	110	66	110	368,447,600
2023-10-31	00:00:00	114	117	99	102	281,180,000
2023-09-30	00:00:00	170	170	96	113	1,177,060,700
2023-08-31	00:00:00	197	214	159	168	3,660,197,600
2023-07-31	00:00:00	145	204	118	195	3,800,376,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	79	80	75	78	4,568,300
2024-01-31	00:00:00	85	108	52	79	472,399,600
2023-10-31	00:00:00	114	117	66	89	784,637,300
2023-07-31	00:00:00	145	214	96	113	8,637,634,400

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