Informasi Saham FIMP PT Fimperkasa Utama Tbk Industrials

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ADHI	PT Adhi Karya (Persero) Tbk
ACST	PT Acset Indonusa Tbk
CASS	PT Cardig Aero Services Tbk
PTPP	PT PP (Persero) Tbk
KINO	PT Kino Indonesia Tbk

Most Viewed

Stock Code	Company Name
KRAH	PT Grand Kartech Tbk
KPAL	PT Steadfast Marine Tbk
AMIN	PT Ateliers Mecaniques D'Indonesie Tbk
VTNY	PT Venteny Fortuna International Tbk
SEMA	PT Semacom Integrated Tbk

Valuation measure last update : 2024-05-11

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
FIMP	PT Fimperkasa Utama Tbk (FIMP.JK)	2024-02-19	40,001	Market Cap	1	18,000,043,875	0	0	0	0	0	0
FIMP	PT Fimperkasa Utama Tbk (FIMP.JK)	2024-02-19	40,002	Enterprise Value	2	18,000,043,875	0	0	0	0	0	0

Financial statement last update : 2024-05-07

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	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
FIMP	PT Fimperkasa Utama Tbk	2024-04-15	At close: 03:35PM WIB	48	48	45	46	45.00 - 52.00	45	52	40.00 - 76.00	40	76	23,100	19,816	18,400,000,000	0	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-04-12	At close: 03:35PM WIB	48	48	45	46	45.00 - 52.00	45	52	40.00 - 76.00	40	76	23,100	19,450	19,933,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-04-11	At close: 03:35PM WIB	48	48	45	46	45.00 - 52.00	45	52	40.00 - 76.00	40	76	23,100	19,207	19,933,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-04-10	At close: 03:35PM WIB	48	48	45	46	45.00 - 52.00	45	52	40.00 - 76.00	40	76	23,100	19,230	19,933,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-04-05	At close: 03:35PM WIB	48	48	45	46	45.00 - 52.00	45	52	40.00 - 76.00	40	76	23,100	18,374	19,933,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-04-04	At close: 04:12PM WIB	44	44	48	44	40.00 - 48.00	40	48	40.00 - 76.00	40	76	66,400	17,239	20,800,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-04-03	At close: 03:14PM WIB	41	45	44	0	44.00 - 45.00	44	45	41.00 - 76.00	41	76	86,700	15,925	19,067,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-04-02	At close: 04:00PM WIB	44	45	41	40	41.00 - 45.00	41	45	41.00 - 76.00	41	76	10,000	16,089	17,767,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-04-01	At close: 11:38AM WIB	48	46	0	44	44.00 - 48.00	44	48	43.00 - 76.00	43	76	61,300	15,222	19,067,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-29	At close: 04:00PM WIB	52	49	50	47	47.00 - 49.00	47	49	43.00 - 76.00	43	76	18,700	15,222	20,800,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-28	At close: 04:00PM WIB	52	49	50	47	47.00 - 49.00	47	49	43.00 - 76.00	43	76	18,700	14,912	19,200,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-27	At close: 01:32PM WIB	52	52	0	0	50.00 - 52.00	50	52	43.00 - 76.00	43	76	700	14,901	20,800,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-26	At close: 04:00PM WIB	53	49	0	0	49.00 - 52.00	49	52	43.00 - 76.00	43	76	1,300	14,917	20,800,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-25	At close: 02:35PM WIB	54	50	0	0	50.00 - 54.00	50	54	43.00 - 76.00	43	76	11,300	15,178	21,200,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-22	At close: 04:00PM WIB	53	54	0	0	54.00 - 54.00	54	54	43.00 - 76.00	43	76	200	15,450	21,600,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-21	At close: 04:00PM WIB	54	0	0	0	0.0000 - 0.0000	0	0		0		0	16,105	0	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-14	As of 01:30PM WIB. Market open.	52	52	48	49	48.00 - 52.00	48	52	43.00 - 76.00	43	76	9,100	109,337	19,600,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-13	At close: 09:07AM WIB	51	48	0	0	48.00 - 52.00	48	52	43.00 - 76.00	43	76	200	117,350	20,800,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-11	At close: 04:00PM WIB	51	51	47	50	46.00 - 51.00	46	51	43.00 - 76.00	43	76	5,100	137,370	20,400,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-08	At close: 04:00PM WIB	51	51	47	50	46.00 - 51.00	46	51	43.00 - 76.00	43	76	5,100	147,144	20,400,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-05	At close: 02:02PM WIB	53	53	52	52	52.00 - 53.00	52	53	43.00 - 76.00	43	76	6,900	187,865	20,800,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-04	At close: 04:00PM WIB	55	55	53	0	53.00 - 55.00	53	55	43.00 - 76.00	43	76	300	219,958	21,200,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-03-01	At close: 02:54PM WIB	53	55	53	55	55.00 - 55.00	55	55	43.00 - 76.00	43	76	100	247,477	22,000,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-02-28	At close: 04:00PM WIB	49	50	47	50	47.00 - 53.00	47	53	43.00 - 76.00	43	76	62,700	280,779	21,200,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-02-27	At close: 04:00PM WIB	49	49	48	49	49.00 - 49.00	49	49	43.00 - 76.00	43	76	12,900	313,616	19,600,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-02-26	At close: 02:58PM WIB	53	53	48	49	49.00 - 56.00	49	56	43.00 - 76.00	43	76	62,200	340,010	19,600,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk	2024-02-23	At close: 04:00PM WIB	58	57	53	55	53.00 - 58.00	53	58	43.00 - 76.00	43	76	75,000	357,445	21,200,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk (FIMP.JK)	2024-02-22	At close: 02:55PM WIB	63	58	57	58	57.00 - 58.00	57	58	43.00 - 76.00	43	76	37,200	369,081	23,200,000,000	1	-2	N/A	N/A (N/A)	N/A
FIMP	PT Fimperkasa Utama Tbk (FIMP.JK)	2024-02-21	At close: 01:36PM WIB	63	0	58	0	0.00 - 0.00	0	0		0		0	391,045	25,200,000,000	1	-2	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Beta (5Y Monthly)	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)	Diluted EPS (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)
FIMP	PT Fimperkasa Utama Tbk	2024-04-15	18,400,000,000	18,400,000,000	0	0	0	76	40	54	60	19	49	400,000,000	0	160,450,000	60	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	59	2	2	7,150,000,000	18	-63	5,040,000,000	641,790,000	-2	-48	62,660,000	0	164,100,000	1	7	73	2,080,000,000	-2,290,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-04-12	18,400,000,000	18,400,000,000	1	0	0	76	40	55	61	19	30	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-04-11	18,400,000,000	18,400,000,000	1	0	0	76	40	55	61	19	30	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-04-10	18,400,000,000	18,400,000,000	1	0	0	76	40	55	61	19	30	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-04-05	17,600,000,000	17,600,000,000	1	0	0	76	0	55	61	17	18	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-04-04	16,400,000,000	16,400,000,000	1	0	0	76	0	56	61	16	9	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-04-03	16,400,000,000	16,400,000,000	1	0	0	76	0	56	61	16	8	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-04-02	17,600,000,000	17,600,000,000	1	0	0	76	0	56	62	15	3	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-04-01	19,200,000,000	19,200,000,000	1	0	0	76	0	56	62	15	3	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-29	19,200,000,000	19,200,000,000	1	0	0	76	43	56	62	15	2	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-28	20,800,000,000	20,800,000,000	1	0	0	76	0	57	62	15	2	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-27	21,200,000,000	21,200,000,000	1	0	0	76	0	57	62	15	2	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-26	21,200,000,000	21,200,000,000	1	0	0	76	0	58	62	15	3	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-25	21,200,000,000	21,200,000,000	1	0	0	76	43	58	62	15	3	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-22	21,200,000,000	21,200,000,000	1	0	0	76	0	58	62	16	4	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-21	21,600,000,000	21,600,000,000	1	0	0	76	43	58	62	16	4	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-14	20,800,000,000	20,800,000,000	1	0	0	76	0	61	63	117	20	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-13	20,400,000,000	20,400,000,000	1	0	0	76	0	61	63	128	20	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-11	20,400,000,000	20,400,000,000	1	0	0	76	43	61	63	145	20	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-08	20,400,000,000	20,400,000,000	1	0	0	76	43	62	63	147	26	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-05	22,000,000,000	22,000,000,000	1	0	0	76	0	63	63	220	28	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-04	22,000,000,000	22,000,000,000	1	0	0	76	43	63	63	220	28	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-03-01	21,200,000,000	21,200,000,000	1	0	0	76	0	64	63	267	27	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-02-28	19,600,000,000	19,600,000,000	1	0	0	76	0	65	64	314	28	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-02-27	19,600,000,000	19,600,000,000	1	0	0	76	0	65	64	340	28	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk	2024-02-26	21,200,000,000	21,200,000,000	1	-29	28	76	0	65	64	340	28	400,000,000	405,480,000	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk (FIMP.JK)	2024-02-23	23,200,000,000	23,200,000,000	1	0	0	76	0	66	64	369	24	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk (FIMP.JK)	2024-02-22	25,200,000,000	25,200,000,000	1	0	0	76	43	66	64	369	24	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000
FIMP	PT Fimperkasa Utama Tbk (FIMP.JK)	2024-02-21	25,200,000,000	25,200,000,000	1	0	0	76	0	66	64	391	24	400,000,000	0	160,000,000	60	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	18	-9	5	7	10,900,000,000	27	798	6,630,000,000	1,940,000,000	-2	0	4,000,000,000	10	760,210,000	3	7	73	4,210,000,000	3,770,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	45	45	45	45	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:06	48	48	48	48	0
2024-05-08	15:48:00	47	48	47	48	4,000
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	45	47	45	47	400
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	45	45	45	45	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:06	48	48	48	48	0
2024-05-08	15:48:00	47	48	47	48	4,000
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	45	47	45	47	400
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	45	45	45	45	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:06	48	48	48	48	0
2024-05-08	15:45:00	47	48	47	48	4,000
2024-05-08	15:40:00	45	47	45	47	400
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:04:08	45	45	45	45	0
2024-05-08	14:00:00	45	45	45	45	6,400
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	45	45	45	45	0
2024-05-08	15:48:06	48	48	48	48	0
2024-05-08	15:45:00	47	48	47	48	4,000
2024-05-08	15:30:00	45	47	45	47	400
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:04:08	45	45	45	45	0
2024-05-08	14:00:00	45	45	45	45	6,400
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:36:20	45	45	45	45	0
2024-05-08	13:30:00	45	45	45	45	6,300
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:11:55	47	47	47	47	0
2024-05-08	10:00:00	47	47	47	47	100
2024-05-08	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	45	45	45	45	0
2024-05-08	15:48:06	48	48	48	48	0
2024-05-08	15:30:00	45	48	45	48	4,400
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:04:08	45	45	45	45	0
2024-05-08	14:00:00	45	45	45	45	6,400
2024-05-08	13:36:20	45	45	45	45	0
2024-05-08	13:30:00	45	45	45	45	6,300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:11:55	47	47	47	47	0
2024-05-08	10:00:00	47	47	47	47	100
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:17:03	45	45	45	45	0
2024-05-08	09:00:11	49	49	49	49	0
2024-05-08	09:00:00	49	49	45	45	2,200
2024-05-07	15:30:00	48	49	48	49	700
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	45	45	45	45	0
2024-05-08	15:48:06	48	48	48	48	0
2024-05-08	15:00:00	45	48	45	48	4,400
2024-05-08	14:04:08	45	45	45	45	0
2024-05-08	14:00:00	45	45	45	45	6,400
2024-05-08	13:36:20	45	45	45	45	0
2024-05-08	13:00:00	45	45	45	45	6,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:11:55	47	47	47	47	0
2024-05-08	10:00:00	47	47	47	47	100
2024-05-08	09:17:03	45	45	45	45	0
2024-05-08	09:00:11	49	49	49	49	0
2024-05-08	09:00:00	49	49	45	45	0
2024-05-07	15:00:00	48	49	48	49	700
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:37:01	45	45	45	45	0
2024-05-07	10:00:00	45	45	45	45	1,300
2024-05-07	09:53:00	49	49	49	49	0
2024-05-07	09:00:28	50	50	50	50	0
2024-05-07	09:00:00	49	50	49	49	500
2024-05-06	15:14:40	43	43	43	43	0
2024-05-06	15:00:00	43	47	43	47	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:44:57	47	47	47	47	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	45	45	45	45	0
2024-05-08	15:48:06	48	48	48	48	0
2024-05-08	15:00:00	45	48	45	45	6,400
2024-05-08	14:04:08	45	45	45	45	0
2024-05-08	13:36:20	45	45	45	45	0
2024-05-08	13:30:00	45	45	45	45	12,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:11:55	47	47	47	47	0
2024-05-08	09:17:03	45	45	45	45	0
2024-05-08	09:00:11	49	49	49	49	0
2024-05-08	09:00:00	49	49	45	47	2,300
2024-05-07	15:00:00	48	49	48	49	700
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:37:01	45	45	45	45	0
2024-05-07	10:30:00	45	45	45	45	300
2024-05-07	09:53:00	49	49	49	49	0
2024-05-07	09:00:28	50	50	50	50	0
2024-05-07	09:00:00	49	50	45	45	1,500
2024-05-06	15:14:40	43	43	43	43	0
2024-05-06	15:00:00	43	47	43	47	100
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:44:57	47	47	47	47	0
2024-05-06	10:30:00	47	47	47	47	300
2024-05-06	10:22:38	46	46	46	46	0
2024-05-06	09:00:00	46	46	46	46	2,000
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	49	49	45	45	21,600
2024-05-07	09:00:00	49	50	45	49	2,500
2024-05-06	09:00:00	46	47	43	47	2,900
2024-05-03	09:00:00	43	47	43	47	700
2024-05-02	09:00:00	51	52	46	47	23,300
2024-04-30	09:00:00	55	55	45	51	3,300
2024-04-29	09:00:00	52	52	44	50	17,300
2024-04-26	09:00:00	49	49	43	48	30,700
2024-04-25	09:00:00	44	48	40	47	40,700
2024-04-24	09:00:00	42	44	39	44	41,700
2024-04-23	09:00:00	40	42	39	41	36,800
2024-04-22	09:00:00	38	40	35	39	85,600
2024-04-19	09:00:00	37	39	37	38	65,200
2024-04-18	09:00:00	35	41	35	36	47,400
2024-04-17	09:00:00	44	44	38	38	189,300
2024-04-16	09:00:00	43	44	42	42	3,100
2024-04-05	09:00:00	48	52	45	46	23,100
2024-04-04	09:00:00	42	48	40	48	66,300
2024-04-03	09:00:00	45	45	44	44	86,700
2024-04-02	09:00:00	45	45	41	41	10,000
2024-04-01	09:00:00	46	48	44	44	61,300
2024-03-28	09:00:00	49	49	47	48	18,700
2024-03-27	09:00:00	52	52	50	52	700
2024-03-26	09:00:00	53	53	53	53	0
2024-03-25	09:00:00	53	53	53	53	0
2024-03-22	09:00:00	53	53	53	53	0
2024-03-21	09:00:00	50	53	50	53	3,200
2024-03-20	09:00:00	54	54	54	54	0
2024-03-19	09:00:00	54	54	54	54	200
2024-03-18	09:00:00	52	53	52	53	300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	46	47	43	47	2,900
2024-05-03	09:00:00	43	47	43	47	700
2024-05-02	09:00:00	51	52	46	47	23,300
2024-04-30	09:00:00	55	55	45	51	3,300
2024-04-29	09:00:00	52	52	44	50	17,300
2024-04-26	09:00:00	49	49	43	48	30,700
2024-04-25	09:00:00	44	48	40	47	40,700
2024-04-24	09:00:00	42	44	39	44	41,700
2024-04-23	09:00:00	40	42	39	41	36,800
2024-04-22	09:00:00	38	40	35	39	85,600
2024-04-19	09:00:00	37	39	37	38	65,200
2024-04-18	09:00:00	35	41	35	36	47,400
2024-04-17	09:00:00	44	44	38	38	189,300
2024-04-16	09:00:00	43	44	42	42	3,100
2024-04-05	09:00:00	48	52	45	46	23,100
2024-04-04	09:00:00	42	48	40	48	66,300
2024-04-03	09:00:00	45	45	44	44	86,700
2024-04-02	09:00:00	45	45	41	41	10,000
2024-04-01	09:00:00	46	48	44	44	61,300
2024-03-28	09:00:00	49	49	47	48	18,700
2024-03-27	09:00:00	52	52	50	52	700
2024-03-26	09:00:00	53	53	53	53	0
2024-03-25	09:00:00	53	53	53	53	0
2024-03-22	09:00:00	53	53	53	53	0
2024-03-21	09:00:00	50	53	50	53	3,200
2024-03-20	09:00:00	54	54	54	54	0
2024-03-19	09:00:00	54	54	54	54	200
2024-03-18	09:00:00	52	53	52	53	300
2024-03-15	09:00:00	52	52	48	52	2,300
2024-03-14	09:00:00	52	52	48	52	9,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	46	50	43	45	27,000
2024-04-28	00:00:00	52	55	43	47	44,600
2024-04-21	00:00:00	38	49	35	48	235,500
2024-04-14	00:00:00	43	44	35	38	305,000
2024-04-07	00:00:00	46	46	46	46	0
2024-03-31	00:00:00	46	52	40	46	247,400
2024-03-24	00:00:00	53	53	47	48	19,400
2024-03-17	00:00:00	52	54	50	53	3,700
2024-03-10	00:00:00	48	52	48	52	12,100
2024-03-03	00:00:00	55	55	46	51	22,900
2024-02-25	00:00:00	53	56	47	55	172,100
2024-02-18	00:00:00	63	63	53	53	112,200
2024-02-11	00:00:00	70	70	58	63	106,700
2024-02-04	00:00:00	56	69	56	69	128,300
2024-01-28	00:00:00	62	62	56	57	40,900
2024-01-21	00:00:00	57	65	52	62	96,100
2024-01-14	00:00:00	59	59	53	57	88,500
2024-01-07	00:00:00	74	75	57	59	38,500
2023-12-31	00:00:00	76	76	73	74	41,500
2023-12-24	00:00:00	74	76	73	76	1,700
2023-12-17	00:00:00	67	76	67	74	4,593,100
2023-12-10	00:00:00	66	69	66	67	3,097,000
2023-12-03	00:00:00	62	69	61	67	5,837,200
2023-11-26	00:00:00	58	65	58	62	5,878,900
2023-11-19	00:00:00	56	61	56	58	6,920,700
2023-11-12	00:00:00	52	58	50	56	8,754,600
2023-11-05	00:00:00	50	56	50	52	11,851,400
2023-10-29	00:00:00	49	52	46	50	12,205,000
2023-10-22	00:00:00	50	52	43	48	8,559,100
2023-10-15	00:00:00	56	56	44	50	419,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	51	52	43	45	51,000
2024-03-31	00:00:00	46	55	35	51	808,500
2024-02-29	00:00:00	55	55	46	48	58,200
2024-01-31	00:00:00	59	70	47	53	529,500
2023-12-31	00:00:00	76	76	52	58	295,200
2023-11-30	00:00:00	62	76	61	76	14,302,900
2023-10-31	00:00:00	49	65	48	62	39,045,800
2023-09-30	00:00:00	57	58	43	50	14,802,800
2023-08-31	00:00:00	63	63	50	58	281,700
2023-07-31	00:00:00	70	71	58	62	459,300
2023-06-30	00:00:00	72	72	63	70	724,700
2023-05-31	00:00:00	72	74	64	72	74,500
2023-04-30	00:00:00	74	74	70	72	126,800
2023-03-31	00:00:00	73	74	73	74	14,300
2023-02-28	00:00:00	75	76	75	76	30,100
2023-01-31	00:00:00	75	76	73	76	140,200
2022-12-31	00:00:00	76	85	68	78	80,707,500
2022-11-30	00:00:00	74	93	70	76	123,231,500
2022-10-31	00:00:00	65	80	65	72	102,263,500
2022-09-30	00:00:00	57	72	56	65	114,622,500
2022-08-31	00:00:00	57	70	51	57	117,398,700
2022-07-31	00:00:00	43	60	42	58	113,803,300
2022-06-30	00:00:00	46	47	39	43	113,946,900
2022-05-31	00:00:00	47	49	42	42	37,580,300
2022-04-30	00:00:00	46	47	41	47	867,900
2022-03-31	00:00:00	55	57	44	46	6,071,900
2022-02-28	00:00:00	57	60	51	55	41,516,200
2022-01-31	00:00:00	50	59	45	57	151,457,400
2021-12-31	00:00:00	41	50	39	50	64,265,200
2021-11-30	00:00:00	52	54	39	41	69,008,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	51	52	43	45	51,000
2024-03-31	00:00:00	46	52	35	50	805,200
2024-02-29	00:00:00	55	55	46	48	58,200
2024-01-31	00:00:00	59	70	35	51	1,396,200
2023-12-31	00:00:00	76	76	46	48	882,900
2023-11-30	00:00:00	62	76	47	53	15,127,600
2023-10-31	00:00:00	49	76	48	58	53,643,900
2023-09-30	00:00:00	57	76	43	76	68,151,500
2023-08-31	00:00:00	63	65	43	62	54,130,300
2023-07-31	00:00:00	70	71	43	50	15,543,800
2023-06-30	00:00:00	72	72	50	58	1,465,700
2023-05-31	00:00:00	72	74	58	62	1,258,500
2023-04-30	00:00:00	74	74	63	70	926,000
2023-03-31	00:00:00	74	74	64	72	241,500
2023-02-28	00:00:00	75	76	70	72	8,938,000
2023-01-31	00:00:00	75	76	68	74	10,242,200
2022-12-31	00:00:00	76	85	68	76	109,880,500
2022-09-30	00:00:00	57	93	56	76	340,117,500
2022-06-30	00:00:00	46	70	39	57	345,148,900
2022-03-31	00:00:00	55	57	41	42	44,520,100
2021-12-31	00:00:00	41	60	39	55	257,238,800
2021-09-30	00:00:00	48	56	39	41	97,934,000
2021-06-30	00:00:00	54	57	44	47	40,881,000
2021-03-31	00:00:00	67	70	51	53	112,842,500

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