Informasi Saham UDNG PT Agro Bahari Nusantara 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
UDNG	Agro Bahari Nusantara Tbk. (UDNG.JK)	2024-02-19	40,002	Enterprise Value	1	110,250,000,000	0	0	0	0	0	0
UDNG	Agro Bahari Nusantara Tbk. (UDNG.JK)	2024-02-19	40,001	Market Cap	2	110,250,000,000	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
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-15	At close: 04:09PM WIB	61	61	59	61	57.00 - 61.00	57	61	49.00 - 136.00	49	136	1,282,600	26,913,381	105,000,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-12	At close: 04:09PM WIB	61	61	59	61	57.00 - 61.00	57	61	49.00 - 136.00	49	136	1,282,600	26,414,985	105,000,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-11	At close: 04:09PM WIB	61	61	59	61	57.00 - 61.00	57	61	49.00 - 136.00	49	136	1,282,600	26,362,916	105,000,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-10	At close: 04:09PM WIB	61	61	59	61	57.00 - 61.00	57	61	49.00 - 136.00	49	136	1,282,600	26,822,769	105,000,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-05	At close: 04:09PM WIB	61	61	60	61	57.00 - 61.00	57	61	49.00 - 136.00	49	136	1,282,600	27,925,889	105,000,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-04	At close: 04:12PM WIB	61	61	61	61	60.00 - 61.00	60	61	49.00 - 136.00	49	136	419,300	30,621,453	106,750,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-03	At close: 04:00PM WIB	61	61	61	0	60.00 - 61.00	60	61	49.00 - 136.00	49	136	660,600	31,402,593	106,750,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-02	At close: 04:00PM WIB	67	67	64	61	61.00 - 67.00	61	67	49.00 - 136.00	49	136	2,627,900	32,969,072	106,750,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-01	At close: 04:06PM WIB	70	70	67	67	67.00 - 70.00	67	70	49.00 - 136.00	49	136	2,039,000	33,506,801	117,250,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-29	At close: 04:14PM WIB	75	75	70	70	68.00 - 75.00	68	75	49.00 - 136.00	49	136	3,605,200	33,506,801	122,500,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-28	At close: 04:14PM WIB	75	75	70	70	68.00 - 75.00	68	75	49.00 - 136.00	49	136	3,605,200	33,579,977	122,500,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-27	At close: 04:14PM WIB	75	75	0	75	73.00 - 76.00	73	76	49.00 - 136.00	49	136	1,539,600	33,916,931	131,250,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-26	At close: 04:00PM WIB	77	77	0	77	74.00 - 77.00	74	77	49.00 - 136.00	49	136	817,200	34,214,917	131,250,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-25	At close: 04:04PM WIB	80	77	76	0	72.00 - 80.00	72	80	49.00 - 136.00	49	136	3,430,300	34,815,178	134,750,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-22	At close: 04:04PM WIB	88	88	80	80	80.00 - 88.00	80	88	49.00 - 136.00	49	136	12,602,200	35,212,096	140,000,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-21	At close: 04:13PM WIB	88	0	0	0	0.0000 - 0.0000	0	0		0		0	35,343,814	0	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-14	As of 01:30PM WIB. Market open.	120	120	108	108	108.00 - 120.00	108	120	49.00 - 136.00	49	136	15,986,700	38,169,476	189,000,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-13	At close: 04:14PM WIB	122	122	117	118	117.00 - 128.00	117	128	49.00 - 136.00	49	136	40,755,400	37,875,642	210,000,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-11	At close: 04:07PM WIB	130	131	124	125	121.00 - 131.00	121	131	49.00 - 136.00	49	136	24,213,700	38,826,284	213,500,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-08	At close: 04:07PM WIB	130	131	124	125	121.00 - 131.00	121	131	49.00 - 136.00	49	136	24,213,700	38,650,279	213,500,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-05	At close: 04:14PM WIB	114	116	116	117	107.00 - 118.00	107	118	49.00 - 123.00	49	123	45,276,300	39,574,643	203,000,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-04	At close: 04:11PM WIB	106	107	113	114	103.00 - 114.00	103	114	49.00 - 123.00	49	123	53,971,500	39,395,541	199,500,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-01	At close: 04:02PM WIB	108	108	105	107	103.00 - 108.00	103	108	49.00 - 123.00	49	123	31,205,300	40,516,325	185,500,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-02-28	At close: 04:14PM WIB	99	100	108	108	91.00 - 108.00	91	108	49.00 - 123.00	49	123	82,517,300	40,578,567	189,000,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-02-27	At close: 04:10PM WIB	107	107	100	103	97.00 - 107.00	97	107	49.00 - 123.00	49	123	18,632,800	41,367,216	173,250,000,000	N/A	N/A (N/A)	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-02-26	At close: 04:14PM WIB	112	112	107	109	103.00 - 112.00	103	112	49.00 - 123.00	49	123	25,951,400	42,056,955	187,250,000,000	N/A	N/A (N/A)	N/A
UDNG	Agro Bahari Nusantara Tbk. (UDNG.JK)	2024-02-23	At close: 04:14PM WIB	106	105	111	113	102.00 - 113.00	102	113	49.00 - 123.00	49	123	55,088,300	42,186,213	196,000,000,000	N/A	N/A (N/A)	N/A
UDNG	Agro Bahari Nusantara Tbk. (UDNG.JK)	2024-02-22	At close: 04:11PM WIB	103	103	105	106	100.00 - 108.00	100	108	49.00 - 123.00	49	123	69,264,400	42,604,401	185,500,000,000	N/A	N/A (N/A)	N/A
UDNG	Agro Bahari Nusantara Tbk. (UDNG.JK)	2024-02-21	At close: 04:13PM WIB	99	99	102	103	96.00 - 103.00	96	103	49.00 - 123.00	49	123	59,882,600	42,611,216	180,250,000,000	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)
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-15	105,000,000,000	105,000,000,000	136	49	91	91	26,410,000	1,350,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-12	105,000,000,000	105,000,000,000	136	49	91	91	26,360,000	1,350,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-11	105,000,000,000	105,000,000,000	136	49	91	91	26,820,000	1,350,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-10	105,000,000,000	105,000,000,000	136	49	91	91	26,820,000	1,350,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-05	106,750,000,000	106,750,000,000	136	0	92	92	30,620,000	3,760,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-04	106,750,000,000	106,750,000,000	136	0	93	92	31,400,000	4,040,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-03	106,750,000,000	106,750,000,000	136	0	93	92	32,970,000	5,340,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-02	117,250,000,000	117,250,000,000	136	0	94	93	33,510,000	8,820,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-04-01	122,500,000,000	122,500,000,000	136	0	94	93	33,510,000	8,820,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-29	122,500,000,000	122,500,000,000	136	49	94	93	33,580,000	11,040,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-28	131,250,000,000	131,250,000,000	136	0	94	93	33,920,000	14,960,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-27	140,000,000,000	140,000,000,000	136	0	94	93	34,210,000	17,380,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-26	140,000,000,000	140,000,000,000	136	0	94	93	34,820,000	24,320,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-25	140,000,000,000	140,000,000,000	136	49	94	93	34,820,000	24,320,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-22	154,000,000,000	154,000,000,000	136	0	94	94	35,340,000	34,260,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-21	154,000,000,000	154,000,000,000	136	49	94	94	35,340,000	34,260,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-14	210,000,000,000	210,000,000,000	136	0	89	93	37,880,000	46,870,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-13	213,500,000,000	213,500,000,000	136	0	89	93	39,070,000	46,870,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-11	213,500,000,000	213,500,000,000	136	49	89	93	38,410,000	46,870,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-08	227,500,000,000	227,500,000,000	136	49	88	93	38,650,000	49,960,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-05	185,500,000,000	185,500,000,000	123	0	84	92	39,400,000	48,760,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-04	185,500,000,000	185,500,000,000	123	0	84	92	39,400,000	48,760,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-03-01	189,000,000,000	189,000,000,000	123	0	83	91	40,520,000	50,300,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-02-28	173,250,000,000	173,250,000,000	123	0	82	91	41,370,000	40,520,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-02-27	187,250,000,000	187,250,000,000	123	0	82	91	42,060,000	38,970,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	PT Agro Bahari Nusantara Tbk	2024-02-26	196,000,000,000	196,000,000,000	123	0	82	91	42,060,000	38,970,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	Agro Bahari Nusantara Tbk. (UDNG.JK)	2024-02-23	185,500,000,000	185,500,000,000	123	0	81	90	42,600,000	30,020,000	N/A	N/A	N/A	N/A	N/A	N/A
UDNG	Agro Bahari Nusantara Tbk. (UDNG.JK)	2024-02-22	180,250,000,000	180,250,000,000	123	0	81	90	42,610,000	26,930,000	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	116	117	116	117	11,000
2024-03-05	15:48:00	117	117	116	116	5,100
2024-03-05	15:47:00	116	116	116	116	274,200
2024-03-05	15:46:00	117	117	116	117	109,900
2024-03-05	15:45:00	116	116	116	116	100
2024-03-05	15:44:00	117	117	117	117	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	117	117	117	117	49,600
2024-03-05	15:39:00	117	117	117	117	4,000
2024-03-05	15:38:00	117	117	117	117	15,300
2024-03-05	15:37:00	117	117	117	117	0
2024-03-05	15:36:00	117	118	116	117	102,800
2024-03-05	15:35:00	117	117	117	117	4,400
2024-03-05	15:34:00	116	117	116	117	35,400
2024-03-05	15:33:00	117	117	117	117	54,300
2024-03-05	15:32:00	117	117	117	117	300
2024-03-05	15:31:00	117	117	117	117	22,100
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	117	117	116	117	16,100
2024-03-05	15:46:00	117	117	116	116	384,100
2024-03-05	15:44:00	117	117	116	116	100
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	117	117	117	117	49,600
2024-03-05	15:38:00	117	117	117	117	19,300
2024-03-05	15:36:00	117	118	116	117	102,800
2024-03-05	15:34:00	116	117	116	117	39,800
2024-03-05	15:32:00	117	117	117	117	54,600
2024-03-05	15:30:00	117	117	117	117	22,100
2024-03-05	15:28:00	117	117	117	117	295,000
2024-03-05	15:26:00	116	116	116	116	217,200
2024-03-05	15:24:00	117	117	117	117	3,500
2024-03-05	15:22:00	116	117	116	116	9,000
2024-03-05	15:20:00	117	117	117	117	0
2024-03-05	15:18:00	117	117	117	117	15,400
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:13:59	117	117	117	117	0
2024-03-05	15:12:00	116	117	116	117	37,100
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	117	117	116	117	13,200
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	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	116	117	116	116	389,300
2024-03-05	15:40:00	117	117	117	117	42,800
2024-03-05	15:35:00	117	118	116	117	112,200
2024-03-05	15:30:00	117	117	116	117	112,100
2024-03-05	15:25:00	116	117	116	117	512,200
2024-03-05	15:20:00	117	117	116	117	4,100
2024-03-05	15:15:00	117	117	117	117	15,400
2024-03-05	15:13:59	117	117	117	117	0
2024-03-05	15:10:00	116	117	116	117	37,100
2024-03-05	15:05:00	117	117	117	117	4,900
2024-03-05	15:00:00	117	117	116	117	71,000
2024-03-05	14:55:00	117	117	116	117	12,400
2024-03-05	14:50:00	117	117	117	117	922,800
2024-03-05	14:45:00	116	118	116	117	1,204,500
2024-03-05	14:40:00	115	116	115	116	203,600
2024-03-05	14:35:00	115	115	115	115	146,500
2024-03-05	14:30:00	115	115	115	115	0
2024-03-05	14:26:08	115	115	115	115	0
2024-03-05	14:25:00	115	115	115	115	63,100
2024-03-05	14:20:00	116	116	115	115	456,100
2024-03-05	14:15:00	116	116	115	116	2,857,100
2024-03-05	14:10:00	116	116	116	116	2,775,800
2024-03-05	14:05:00	114	116	114	116	2,298,800
2024-03-05	14:00:00	114	114	113	114	1,211,100
2024-03-05	13:55:00	113	113	113	113	200
2024-03-05	13:50:00	114	114	114	114	600
2024-03-05	13:45:00	113	114	113	114	14,500
2024-03-05	13:40:00	114	114	113	113	66,300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	116	117	116	116	389,300
2024-03-05	15:30:00	117	118	116	117	267,100
2024-03-05	15:15:00	117	117	116	117	531,700
2024-03-05	15:13:59	117	117	117	117	0
2024-03-05	15:00:00	117	117	116	117	113,000
2024-03-05	14:45:00	116	118	116	117	2,139,700
2024-03-05	14:30:00	115	116	115	116	350,100
2024-03-05	14:26:08	115	115	115	115	0
2024-03-05	14:15:00	116	116	115	115	3,376,300
2024-03-05	14:00:00	114	116	113	116	6,285,700
2024-03-05	13:45:00	113	114	113	113	15,300
2024-03-05	13:30:00	115	116	113	113	236,100
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	11:59:48	115	115	115	115	0
2024-03-05	11:45:00	113	115	113	115	89,900
2024-03-05	11:30:00	114	114	114	114	16,200
2024-03-05	11:28:53	114	114	114	114	0
2024-03-05	11:15:00	115	115	113	114	1,350,900
2024-03-05	11:00:00	115	116	114	115	3,880,500
2024-03-05	10:45:00	114	115	113	115	3,840,700
2024-03-05	10:44:31	114	114	114	114	0
2024-03-05	10:30:00	114	114	113	114	5,070,900
2024-03-05	10:15:00	113	114	112	114	4,552,000
2024-03-05	10:00:00	113	113	112	113	5,187,200
2024-03-05	09:55:34	114	114	114	114	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	117	118	116	116	656,400
2024-03-05	15:13:59	117	117	117	117	0
2024-03-05	15:00:00	117	117	116	117	644,700
2024-03-05	14:30:00	115	118	115	117	2,489,800
2024-03-05	14:26:08	115	115	115	115	0
2024-03-05	14:00:00	114	116	113	115	9,662,000
2024-03-05	13:30:00	115	116	113	113	251,400
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	11:59:48	115	115	115	115	0
2024-03-05	11:30:00	114	115	113	115	106,100
2024-03-05	11:28:53	114	114	114	114	0
2024-03-05	11:00:00	115	116	113	114	5,231,400
2024-03-05	10:44:31	114	114	114	114	0
2024-03-05	10:30:00	114	115	113	115	8,911,600
2024-03-05	10:00:00	113	114	112	114	9,739,200
2024-03-05	09:55:34	114	114	114	114	0
2024-03-05	09:30:00	112	114	110	113	2,451,300
2024-03-05	09:08:58	112	112	112	112	0
2024-03-05	09:00:00	116	116	107	112	3,827,000
2024-03-04	15:30:00	110	114	110	114	15,530,800
2024-03-04	15:02:01	105	105	105	105	0
2024-03-04	15:00:00	105	111	105	111	10,589,300
2024-03-04	14:30:00	106	106	105	105	10,375,800
2024-03-04	14:05:16	106	106	106	106	0
2024-03-04	14:00:00	106	106	105	106	2,867,900
2024-03-04	13:30:00	105	107	105	107	3,042,600
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	15:13:59	117	117	117	117	0
2024-03-05	15:00:00	117	118	116	116	1,301,100
2024-03-05	14:26:08	115	115	115	115	0
2024-03-05	14:00:00	114	118	113	117	12,127,200
2024-03-05	13:00:00	115	116	113	113	251,400
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:48	115	115	115	115	0
2024-03-05	11:28:53	114	114	114	114	0
2024-03-05	11:00:00	115	116	113	115	5,334,500
2024-03-05	10:44:31	114	114	114	114	0
2024-03-05	10:00:00	113	115	112	115	18,650,800
2024-03-05	09:55:34	114	114	114	114	0
2024-03-05	09:08:58	112	112	112	112	0
2024-03-05	09:00:00	116	116	107	113	0
2024-03-04	15:02:01	105	105	105	105	0
2024-03-04	15:00:00	105	114	105	114	26,120,100
2024-03-04	14:05:16	106	106	106	106	0
2024-03-04	14:00:00	106	106	105	105	13,225,200
2024-03-04	13:00:00	105	107	105	107	3,042,600
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:39:09	106	106	106	106	0
2024-03-04	11:37:11	106	106	106	106	0
2024-03-04	11:00:00	105	106	105	106	48,400
2024-03-04	10:45:51	104	104	104	104	0
2024-03-04	10:00:00	104	106	104	105	402,900
2024-03-04	09:58:21	104	104	104	104	0
2024-03-04	09:00:00	107	107	103	104	0
2024-03-01	15:00:00	105	107	105	106	10,408,300
2024-03-01	14:24:55	104	104	104	104	0
2024-03-01	14:00:00	105	105	104	105	146,400

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:24:49	60	60	60	60	0
2024-05-03	15:00:00	61	61	60	61	73,100
2024-05-03	14:36:58	61	61	61	61	0
2024-05-03	14:10:38	60	60	60	60	0
2024-05-03	13:30:00	60	61	59	61	98,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:23:18	59	59	59	59	0
2024-05-03	11:14:05	59	59	59	59	0
2024-05-03	10:41:17	61	61	61	61	0
2024-05-03	10:30:00	59	61	58	59	168,600
2024-05-03	10:09:30	58	58	58	58	0
2024-05-03	09:35:36	63	63	63	63	0
2024-05-03	09:05:18	65	65	65	65	0
2024-05-03	09:00:00	65	66	58	58	540,200
2024-05-02	15:21:48	62	62	62	62	0
2024-05-02	15:00:00	61	64	61	63	121,100
2024-05-02	14:35:12	63	63	63	63	0
2024-05-02	13:30:01	63	63	63	63	0
2024-05-02	13:30:00	63	64	60	62	187,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:53	63	63	63	63	0
2024-05-02	11:15:36	63	63	63	63	0
2024-05-02	10:51:32	63	63	63	63	0
2024-05-02	10:30:00	64	65	63	63	156,200
2024-05-02	10:19:07	63	63	63	63	0
2024-05-02	09:43:09	64	64	64	64	0
2024-05-02	09:06:22	63	63	63	63	0
2024-05-02	09:00:00	63	67	63	63	128,300
2024-04-30	15:23:00	63	63	63	63	0
2024-04-30	15:00:00	64	64	63	63	137,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	63	67	60	63	441,800
2024-04-30	09:00:00	64	69	59	63	1,290,000
2024-04-29	09:00:00	59	64	59	64	656,400
2024-04-26	09:00:00	62	63	59	59	403,800
2024-04-25	09:00:00	62	65	62	63	595,100
2024-04-24	09:00:00	72	73	65	65	1,129,100
2024-04-23	09:00:00	74	74	68	71	1,821,200
2024-04-22	09:00:00	62	68	62	68	536,800
2024-04-19	09:00:00	58	62	56	62	598,400
2024-04-18	09:00:00	58	58	57	57	99,000
2024-04-17	09:00:00	59	59	58	58	370,600
2024-04-16	09:00:00	60	60	58	59	545,400
2024-04-05	09:00:00	61	61	57	60	1,282,600
2024-04-04	09:00:00	61	61	60	61	419,000
2024-04-03	09:00:00	61	61	60	61	660,600
2024-04-02	09:00:00	67	67	61	61	2,627,900
2024-04-01	09:00:00	70	70	67	67	2,044,300
2024-03-28	09:00:00	75	75	68	70	3,605,200
2024-03-27	09:00:00	75	76	73	75	1,539,600
2024-03-26	09:00:00	80	80	80	80	0
2024-03-25	09:00:00	80	80	80	80	0
2024-03-22	09:00:00	88	88	80	80	12,587,800
2024-03-21	09:00:00	87	89	85	88	13,109,200
2024-03-20	09:00:00	88	88	86	88	1,414,800
2024-03-19	09:00:00	89	90	85	88	3,484,900
2024-03-18	09:00:00	98	98	89	90	15,654,600
2024-03-15	09:00:00	103	103	98	98	36,775,100
2024-03-14	09:00:00	120	120	108	108	25,852,000
2024-03-13	09:00:00	122	128	117	120	40,755,400
2024-03-08	09:00:00	131	131	121	122	24,213,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-23	09:00:00	74	74	68	71	1,821,200
2024-04-18	09:00:00	58	58	57	57	99,000
2024-04-03	09:00:00	61	61	60	61	660,600
2024-03-19	09:00:00	89	90	85	88	3,484,900
2024-03-14	09:00:00	120	120	108	108	25,852,000
2024-03-04	09:00:00	107	114	103	114	53,971,500
2024-02-28	09:00:00	100	108	91	108	82,501,800
2024-02-23	09:00:00	105	113	102	112	55,088,300
2024-02-13	09:00:00	84	85	81	83	4,000,700
2024-01-29	09:00:00	97	99	89	89	30,688,500
2024-01-24	09:00:00	93	95	91	93	25,217,000
2024-01-19	09:00:00	91	95	89	91	18,011,200
2024-01-09	09:00:00	75	80	68	80	43,437,100
2024-01-04	09:00:00	67	72	66	70	45,966,700
2023-12-20	09:00:00	86	87	78	78	103,719,600
2023-12-15	09:00:00	91	91	84	85	29,651,700
2023-12-05	09:00:00	111	114	105	105	43,583,600
2023-11-30	09:00:00	120	122	108	114	77,346,800
2023-11-20	09:00:00	109	115	108	113	81,785,600
2023-11-15	09:00:00	99	103	98	102	42,849,300
2023-11-10	09:00:00	93	97	88	96	46,262,000
2023-10-31	09:00:00	90	110	90	110	39,068,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	62	74	59	59	4,486,000
2024-04-14	00:00:00	60	62	56	62	1,613,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	70	70	57	60	7,034,400
2024-03-24	00:00:00	80	80	68	70	5,144,800
2024-03-17	00:00:00	98	98	80	80	46,251,300
2024-03-10	00:00:00	122	128	98	98	103,382,500
2024-03-03	00:00:00	107	136	103	122	272,605,400
2024-02-25	00:00:00	112	112	91	106	196,141,700
2024-02-18	00:00:00	89	113	83	112	291,472,800
2024-02-11	00:00:00	85	89	80	89	88,054,100
2024-02-04	00:00:00	76	88	74	85	44,998,700
2024-01-28	00:00:00	97	99	66	76	92,466,400
2024-01-21	00:00:00	92	98	87	97	152,539,400
2024-01-14	00:00:00	88	95	79	91	126,317,700
2024-01-07	00:00:00	72	90	68	88	194,575,000
2023-12-31	00:00:00	59	74	54	74	329,444,700
2023-12-24	00:00:00	65	65	49	59	46,215,500
2023-12-17	00:00:00	85	87	64	65	232,252,200
2023-12-10	00:00:00	100	102	84	85	198,846,300
2023-12-03	00:00:00	114	114	98	100	387,827,700
2023-11-26	00:00:00	114	123	108	114	296,349,900
2023-11-19	00:00:00	109	115	105	114	378,216,600
2023-11-12	00:00:00	96	110	90	109	348,992,500
2023-11-05	00:00:00	95	100	88	96	319,998,300
2023-10-29	00:00:00	90	121	87	96	635,796,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	63	67	60	63	441,800
2024-03-31	00:00:00	70	74	56	63	15,080,200
2024-02-29	00:00:00	108	136	68	70	458,589,300
2024-01-31	00:00:00	66	113	66	108	634,888,300
2023-12-31	00:00:00	59	99	54	73	849,916,900
2023-11-30	00:00:00	114	116	49	59	917,414,100
2023-10-31	00:00:00	121	123	87	114	1,888,013,000
2023-09-30	00:00:00	90	110	90	110	39,068,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	70	74	56	63	15,522,000
2023-12-31	00:00:00	59	136	54	70	1,943,394,500
2023-09-30	00:00:00	90	123	49	59	2,844,495,400

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