Informasi Saham SMGA PT Sumber Mineral Global Abadi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SMKL	PT Satyamitra Kemas Lestari Tbk
KMDS	PT Kurniamitra Duta Sentosa, Tbk
DGIK	PT Nusa Konstruksi Enjiniring Tbk
PTPW	PT Pratama Widya Tbk
PSAB	PT J Resources Asia Pasifik 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
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-25	40,002	Enterprise Value	1	708,750,000,000	0	0	0	0	0	0
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-25	40,001	Market Cap	2	708,750,000,000	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
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-15	At close: 04:11PM WIB	80	79	81	82	79.00 - 83.00	79	83	61.00 - 170.00	61	170	41,184,800	194,472,193	717,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-12	At close: 04:11PM WIB	80	79	81	82	79.00 - 83.00	79	83	61.00 - 170.00	61	170	41,184,800	194,472,193	717,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-11	At close: 04:11PM WIB	80	79	81	82	79.00 - 83.00	79	83	61.00 - 170.00	61	170	41,184,800	194,472,193	717,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-10	At close: 04:11PM WIB	80	79	81	82	79.00 - 83.00	79	83	61.00 - 170.00	61	170	41,184,800	194,472,193	717,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-05	At close: 04:11PM WIB	80	79	86	79	79.00 - 83.00	79	83	61.00 - 170.00	61	170	41,184,800	198,121,892	717,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-04	At close: 04:13PM WIB	78	78	84	77	77.00 - 82.00	77	82	61.00 - 170.00	61	170	38,994,600	202,012,890	744,872,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-03	At close: 04:14PM WIB	83	83	82	70	78.00 - 83.00	78	83	61.00 - 170.00	61	170	50,782,600	205,793,647	682,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-02	At close: 04:14PM WIB	85	85	84	80	82.00 - 86.00	82	86	61.00 - 170.00	61	170	61,485,000	209,493,869	726,250,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-01	At close: 04:12PM WIB	89	89	90	80	85.00 - 90.00	85	90	61.00 - 170.00	61	170	39,040,300	213,979,434	743,750,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-29	At close: 04:13PM WIB	91	91	92	80	88.00 - 92.00	88	92	61.00 - 170.00	61	170	35,268,700	213,979,434	778,750,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-28	At close: 04:13PM WIB	91	91	92	80	88.00 - 92.00	88	92	61.00 - 170.00	61	170	35,268,700	218,809,454	778,750,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-27	At close: 04:10PM WIB	89	89	90	90	87.00 - 92.00	87	92	61.00 - 170.00	61	170	55,608,500	223,342,813	796,250,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-26	At close: 04:14PM WIB	88	87	87	0	86.00 - 89.00	86	89	61.00 - 170.00	61	170	31,148,800	229,724,037	778,750,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-25	At close: 04:14PM WIB	89	89	87	87	86.00 - 90.00	86	90	61.00 - 170.00	61	170	23,532,300	236,480,626	770,000,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-22	At close: 04:12PM WIB	92	92	89	90	88.00 - 94.00	88	94	61.00 - 170.00	61	170	28,060,100	242,800,981	778,750,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-21	At close: 04:14PM WIB	86	0	0	0	0.0000 - 0.0000	0	0		0		0	248,064,134	0	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-14	As of 11:59AM WIB. Market open.	90	90	90	91	87.00 - 94.00	87	94	61.00 - 170.00	61	170	25,625,700	287,868,985	787,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-13	At close: 04:04PM WIB	94	94	90	91	91.00 - 96.00	91	96	61.00 - 170.00	61	170	45,447,300	297,192,896	787,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-11	At close: 04:14PM WIB	94	94	93	95	93.00 - 97.00	93	97	61.00 - 170.00	61	170	21,738,700	297,192,896	822,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-08	At close: 04:14PM WIB	94	94	93	95	93.00 - 97.00	93	97	61.00 - 170.00	61	170	21,738,700	308,211,064	822,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-05	At close: 04:12PM WIB	90	91	93	94	86.00 - 97.00	86	97	61.00 - 170.00	61	170	88,572,200	337,845,081	813,750,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-04	At close: 04:14PM WIB	95	95	89	91	90.00 - 96.00	90	96	61.00 - 170.00	61	170	66,750,000	350,754,371	787,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-01	At close: 04:14PM WIB	97	97	95	96	95.00 - 103.00	95	103	61.00 - 170.00	61	170	67,550,500	364,914,565	831,250,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-02-28	At close: 04:14PM WIB	103	105	103	104	101.00 - 109.00	101	109	61.00 - 170.00	61	170	253,110,600	387,173,666	892,500,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-02-27	At close: 04:14PM WIB	97	100	102	103	93.00 - 110.00	93	110	61.00 - 170.00	61	170	353,496,900	389,154,652	901,250,000,000	N/A	N/A (N/A)	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-02-26	At close: 04:14PM WIB	101	103	99	99	93.00 - 104.00	93	104	61.00 - 170.00	61	170	288,329,300	395,456,237	848,750,000,000	N/A	N/A (N/A)	N/A
SMGA	Sumber Mineral Global Abadi Tbk (SMGA.JK)	2024-02-23	At close: 04:14PM WIB	85	86	100	101	85.00 - 102.00	85	102	61.00 - 170.00	61	170	498,028,400	388,618,093	883,750,000,000	N/A	N/A (N/A)	N/A
SMGA	Sumber Mineral Global Abadi Tbk (SMGA.JK)	2024-02-22	At close: 04:14PM WIB	81	81	85	85	79.00 - 86.00	79	86	61.00 - 170.00	61	170	80,814,300	410,604,078	743,750,000,000	N/A	N/A (N/A)	N/A
SMGA	Sumber Mineral Global Abadi Tbk (SMGA.JK)	2024-02-21	At close: 04:12PM WIB	83	84	81	82	80.00 - 84.00	80	84	61.00 - 170.00	61	170	43,577,200	438,848,269	708,750,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	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)
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-15	170	61	94	94	194,470,000	35,770,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-12	170	61	94	94	194,470,000	35,770,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-11	170	61	94	94	194,470,000	35,770,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-10	170	61	94	94	194,470,000	35,770,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-05	170	0	95	95	202,010,000	39,040,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-04	170	0	95	95	205,790,000	36,190,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-03	170	0	95	95	209,490,000	32,640,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-02	170	0	96	96	213,980,000	32,710,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-04-01	170	0	96	96	213,980,000	32,710,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-29	170	61	96	96	218,810,000	32,350,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-28	170	0	96	96	223,340,000	31,330,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-27	170	0	96	96	229,720,000	33,510,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-26	170	0	97	97	236,480,000	38,950,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-25	170	61	97	97	236,480,000	38,950,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-22	170	0	97	97	248,060,000	50,550,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-21	170	61	97	97	248,060,000	50,550,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-14	170	0	99	99	297,190,000	139,970,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-13	170	0	99	99	297,190,000	139,970,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-11	170	61	99	99	297,190,000	139,970,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-08	170	61	99	99	308,210,000	187,600,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-05	170	0	100	100	350,750,000	191,970,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-04	170	0	100	100	350,750,000	191,970,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-03-01	170	0	100	100	364,910,000	199,920,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-02-28	170	0	100	100	389,150,000	199,400,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-02-27	170	0	100	100	395,460,000	186,100,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	PT Sumber Mineral Global Abadi Tbk	2024-02-26	170	0	100	100	395,460,000	186,100,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	Sumber Mineral Global Abadi Tbk (SMGA.JK)	2024-02-23	170	0	102	102	410,600,000	156,930,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	Sumber Mineral Global Abadi Tbk (SMGA.JK)	2024-02-22	170	61	102	102	410,600,000	156,930,000	N/A	N/A	N/A	N/A	N/A	N/A
SMGA	Sumber Mineral Global Abadi Tbk (SMGA.JK)	2024-02-21	170	61	103	103	438,850,000	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	93	94	93	94	458,400
2024-03-05	15:48:00	94	94	93	94	6,100
2024-03-05	15:47:00	94	94	94	94	21,700
2024-03-05	15:46:00	93	94	93	93	20,100
2024-03-05	15:45:00	93	94	93	94	19,400
2024-03-05	15:44:00	93	94	93	94	131,900
2024-03-05	15:43:00	93	94	93	93	114,600
2024-03-05	15:42:00	93	94	93	94	85,600
2024-03-05	15:41:00	92	93	92	93	32,700
2024-03-05	15:40:00	93	93	92	93	145,700
2024-03-05	15:39:00	92	93	92	93	51,000
2024-03-05	15:38:00	92	93	92	93	87,800
2024-03-05	15:37:00	93	93	92	92	3,000
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	93	94	93	93	111,600
2024-03-05	15:34:00	94	94	93	94	96,500
2024-03-05	15:33:00	93	94	93	94	79,400
2024-03-05	15:32:00	93	94	93	94	47,400
2024-03-05	15:31:00	94	94	93	94	51,600
2024-03-05	15:30:00	94	94	93	93	1,106,100

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	94	94	93	94	464,500
2024-03-05	15:46:00	93	94	93	94	41,800
2024-03-05	15:44:00	93	94	93	94	151,300
2024-03-05	15:42:00	93	94	93	93	200,200
2024-03-05	15:40:00	93	93	92	93	178,400
2024-03-05	15:38:00	92	93	92	93	138,800
2024-03-05	15:36:00	93	93	92	92	3,000
2024-03-05	15:34:00	94	94	93	93	208,100
2024-03-05	15:32:00	93	94	93	94	126,800
2024-03-05	15:30:00	94	94	93	94	1,157,700
2024-03-05	15:28:00	93	94	93	94	1,300
2024-03-05	15:26:00	94	94	93	94	55,800
2024-03-05	15:24:00	94	94	93	94	174,700
2024-03-05	15:22:00	93	94	93	94	68,000
2024-03-05	15:20:00	93	94	93	94	177,400
2024-03-05	15:18:00	94	94	93	93	24,700
2024-03-05	15:16:00	93	94	93	93	123,600
2024-03-05	15:14:21	93	93	93	93	0
2024-03-05	15:14:00	93	94	93	94	62,700
2024-03-05	15:12:00	93	94	93	93	351,400
2024-03-05	15:10:00	93	94	93	94	151,000
2024-03-05	15:08:00	93	93	92	93	155,600
2024-03-05	15:06:00	93	93	92	93	555,600
2024-03-05	15:04:00	93	93	92	93	531,900
2024-03-05	15:02:00	92	93	92	93	25,400

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	93	94	93	94	67,300
2024-03-05	15:40:00	93	94	92	94	510,500
2024-03-05	15:35:00	93	94	92	93	253,400
2024-03-05	15:30:00	94	94	93	94	1,381,000
2024-03-05	15:25:00	93	94	93	94	57,900
2024-03-05	15:20:00	93	94	93	93	419,300
2024-03-05	15:15:00	94	94	93	93	148,400
2024-03-05	15:14:21	93	93	93	93	0
2024-03-05	15:10:00	93	94	93	94	535,200
2024-03-05	15:05:00	93	93	92	93	890,800
2024-03-05	15:00:00	92	93	92	93	385,900
2024-03-05	14:55:00	93	93	92	93	287,100
2024-03-05	14:50:00	92	93	92	92	787,400
2024-03-05	14:45:00	92	93	92	93	718,700
2024-03-05	14:40:00	93	93	92	92	545,700
2024-03-05	14:35:00	92	93	92	93	1,189,600
2024-03-05	14:30:00	92	93	92	92	1,387,700
2024-03-05	14:25:00	93	94	92	92	833,700
2024-03-05	14:20:00	93	94	93	94	1,107,400
2024-03-05	14:18:39	93	93	93	93	0
2024-03-05	14:15:00	93	94	93	94	217,100
2024-03-05	14:10:00	93	94	93	93	655,700
2024-03-05	14:05:00	93	94	93	94	2,679,000
2024-03-05	14:00:00	94	94	93	93	1,508,900
2024-03-05	13:55:00	95	95	93	93	2,068,400
2024-03-05	13:50:00	95	95	94	95	3,042,100
2024-03-05	13:45:00	95	96	95	95	2,746,300
2024-03-05	13:40:00	95	95	93	95	3,962,300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	93	94	93	94	67,300
2024-03-05	15:30:00	94	94	92	94	2,144,900
2024-03-05	15:15:00	94	94	93	94	625,600
2024-03-05	15:14:21	93	93	93	93	0
2024-03-05	15:00:00	92	94	92	94	1,811,900
2024-03-05	14:45:00	92	93	92	93	1,793,200
2024-03-05	14:30:00	92	93	92	92	3,123,000
2024-03-05	14:18:39	93	93	93	93	0
2024-03-05	14:15:00	93	94	92	92	2,158,200
2024-03-05	14:00:00	94	94	93	93	4,843,600
2024-03-05	13:45:00	95	96	93	93	7,856,800
2024-03-05	13:30:00	93	97	92	95	27,802,900
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	11:59:58	92	92	92	92	0
2024-03-05	11:45:00	90	93	89	92	6,589,000
2024-03-05	11:30:00	90	90	89	90	165,600
2024-03-05	11:28:36	90	90	90	90	0
2024-03-05	11:15:00	89	90	89	90	409,400
2024-03-05	11:00:00	89	90	89	90	293,700
2024-03-05	10:45:00	90	90	88	90	1,396,700
2024-03-05	10:40:32	89	89	89	89	0
2024-03-05	10:30:00	89	90	89	90	598,300
2024-03-05	10:15:00	88	90	88	90	1,564,400
2024-03-05	10:00:00	88	89	88	89	937,600
2024-03-05	09:52:02	89	89	89	89	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	94	94	92	94	2,212,200
2024-03-05	15:14:21	93	93	93	93	0
2024-03-05	15:00:00	92	94	92	94	2,437,500
2024-03-05	14:30:00	92	93	92	93	4,916,200
2024-03-05	14:18:39	93	93	93	93	0
2024-03-05	14:00:00	94	94	92	92	7,001,800
2024-03-05	13:30:00	93	97	92	93	35,659,700
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	11:59:58	92	92	92	92	0
2024-03-05	11:30:00	90	93	89	92	6,754,600
2024-03-05	11:28:36	90	90	90	90	0
2024-03-05	11:00:00	89	90	89	90	703,100
2024-03-05	10:40:32	89	89	89	89	0
2024-03-05	10:30:00	89	90	88	90	1,995,000
2024-03-05	10:00:00	88	90	88	90	2,502,000
2024-03-05	09:52:02	89	89	89	89	0
2024-03-05	09:30:00	88	89	87	88	6,351,400
2024-03-05	09:06:15	88	88	88	88	0
2024-03-05	09:00:00	91	91	86	88	14,560,200
2024-03-04	15:30:00	92	92	90	90	7,928,200
2024-03-04	15:00:00	91	92	91	91	1,325,400
2024-03-04	14:57:56	91	91	91	91	0
2024-03-04	14:30:00	91	92	91	91	2,328,800
2024-03-04	14:04:13	92	92	92	92	0
2024-03-04	14:00:00	91	93	90	91	4,108,800
2024-03-04	13:30:00	91	93	91	91	3,322,700
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	15:14:21	93	93	93	93	0
2024-03-05	15:00:00	92	94	92	94	4,649,700
2024-03-05	14:18:39	93	93	93	93	0
2024-03-05	14:00:00	94	94	92	93	11,918,000
2024-03-05	13:00:00	93	97	92	93	35,659,700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	92	92	92	92	0
2024-03-05	11:28:36	90	90	90	90	0
2024-03-05	11:00:00	89	93	89	92	7,457,700
2024-03-05	10:40:32	89	89	89	89	0
2024-03-05	10:00:00	88	90	88	90	4,497,000
2024-03-05	09:52:02	89	89	89	89	0
2024-03-05	09:06:12	89	89	89	89	0
2024-03-05	09:00:00	91	91	86	88	20,911,600
2024-03-04	15:00:00	91	92	90	90	9,253,600
2024-03-04	14:57:56	91	91	91	91	0
2024-03-04	14:04:13	92	92	92	92	0
2024-03-04	14:00:00	91	93	90	91	6,437,600
2024-03-04	13:00:00	91	93	91	91	3,322,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:37	91	91	91	91	0
2024-03-04	11:32:34	92	92	92	92	0
2024-03-04	11:00:00	92	92	90	91	7,432,300
2024-03-04	10:42:41	92	92	92	92	0
2024-03-04	10:00:00	92	94	91	92	11,349,200
2024-03-04	09:53:55	92	92	92	92	0
2024-03-04	09:00:00	95	96	91	92	0
2024-03-01	15:46:16	96	96	96	96	0
2024-03-01	15:00:00	96	97	95	96	9,156,400
2024-03-01	14:26:24	97	97	97	97	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:24:55	81	81	81	81	0
2024-05-03	15:00:00	81	81	79	81	6,996,500
2024-05-03	14:46:58	81	81	81	81	0
2024-05-03	14:09:54	80	80	80	80	0
2024-05-03	13:30:00	79	81	79	81	3,887,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	80	80	80	80	0
2024-05-03	11:14:11	81	81	81	81	0
2024-05-03	10:40:20	80	80	80	80	0
2024-05-03	10:30:00	80	81	78	80	11,777,900
2024-05-03	10:06:45	79	79	79	79	0
2024-05-03	09:35:13	81	81	81	81	0
2024-05-03	09:03:17	82	82	82	82	0
2024-05-03	09:00:00	81	84	79	80	38,551,100
2024-05-02	15:18:17	81	81	81	81	0
2024-05-02	15:00:00	81	81	80	81	3,201,800
2024-05-02	14:37:34	81	81	81	81	0
2024-05-02	13:56:40	80	80	80	80	0
2024-05-02	13:30:00	80	81	79	81	22,484,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:18	80	80	80	80	0
2024-05-02	11:28:01	81	81	81	81	0
2024-05-02	10:52:29	81	81	81	81	0
2024-05-02	10:30:00	80	82	79	80	14,558,600
2024-05-02	10:17:09	81	81	81	81	0
2024-05-02	09:42:47	81	81	81	81	0
2024-05-02	09:09:10	81	81	81	81	0
2024-05-02	09:00:00	81	83	79	80	13,965,400
2024-04-30	15:22:11	82	82	82	82	0
2024-04-30	15:00:00	82	83	81	81	10,918,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	81	83	79	81	59,431,900
2024-04-30	09:00:00	78	85	77	81	149,859,300
2024-04-29	09:00:00	79	80	75	78	56,348,000
2024-04-26	09:00:00	82	82	77	79	35,301,000
2024-04-25	09:00:00	82	83	80	82	32,401,100
2024-04-24	09:00:00	81	83	80	83	48,367,900
2024-04-23	09:00:00	83	84	80	82	24,545,900
2024-04-22	09:00:00	80	83	80	83	24,934,100
2024-04-19	09:00:00	82	82	78	80	40,258,700
2024-04-18	09:00:00	83	84	80	82	53,847,000
2024-04-17	09:00:00	72	85	72	83	71,899,200
2024-04-16	09:00:00	82	82	78	81	34,237,000
2024-04-05	09:00:00	79	83	79	82	41,184,800
2024-04-04	09:00:00	78	82	77	80	38,591,000
2024-04-03	09:00:00	83	83	78	78	50,782,600
2024-04-02	09:00:00	85	86	82	83	61,485,000
2024-04-01	09:00:00	89	90	85	85	39,042,400
2024-03-28	09:00:00	91	92	88	89	35,268,700
2024-03-27	09:00:00	89	92	87	91	55,608,500
2024-03-26	09:00:00	89	89	89	89	0
2024-03-25	09:00:00	89	89	89	89	0
2024-03-22	09:00:00	92	94	88	89	27,908,900
2024-03-21	09:00:00	84	95	84	92	74,380,100
2024-03-20	09:00:00	88	89	84	86	45,972,200
2024-03-19	09:00:00	88	89	86	88	22,207,800
2024-03-18	09:00:00	86	90	86	88	26,051,200
2024-03-15	09:00:00	89	92	87	88	39,692,000
2024-03-14	09:00:00	90	94	87	89	31,666,500
2024-03-13	09:00:00	94	96	89	90	45,447,300
2024-03-08	09:00:00	94	97	93	94	21,738,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	79	80	75	78	56,348,000
2024-04-24	09:00:00	81	83	80	83	48,367,900
2024-04-19	09:00:00	82	82	78	80	40,258,700
2024-04-04	09:00:00	78	82	77	80	38,591,000
2024-03-25	09:00:00	89	89	89	89	0
2024-03-20	09:00:00	88	89	84	86	45,972,200
2024-03-15	09:00:00	89	92	87	88	39,692,000
2024-03-05	09:00:00	91	97	86	93	88,572,200
2024-02-29	09:00:00	103	105	97	97	76,054,700
2024-02-19	09:00:00	80	88	79	86	189,075,500
2024-01-30	09:00:00	141	141	112	141	2,140,050,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	79	80	75	78	56,348,000
2024-04-21	00:00:00	80	84	77	79	165,550,000
2024-04-14	00:00:00	82	85	72	80	200,241,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	89	90	77	82	231,085,800
2024-03-24	00:00:00	89	92	87	89	90,877,200
2024-03-17	00:00:00	86	95	84	89	196,520,200
2024-03-10	00:00:00	94	96	87	88	116,805,800
2024-03-03	00:00:00	95	101	86	94	361,173,500
2024-02-25	00:00:00	103	110	93	95	1,038,542,000
2024-02-18	00:00:00	80	102	79	101	881,153,400
2024-02-11	00:00:00	105	105	61	80	824,519,900
2024-02-04	00:00:00	117	121	104	104	442,430,100
2024-01-28	00:00:00	141	170	109	117	4,179,196,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	81	83	79	81	59,431,900
2024-03-31	00:00:00	89	90	72	81	803,085,000
2024-02-29	00:00:00	97	103	84	89	832,927,200
2024-01-31	00:00:00	129	130	61	97	3,982,443,600
2023-12-31	00:00:00	141	170	112	129	3,315,847,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	89	90	72	81	862,516,900
2023-12-31	00:00:00	141	170	61	89	8,131,218,500

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