Informasi Saham TMPO PT Tempo Inti Media Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
FISH	PT FKS Multi Agro Tbk
ALMI	PT Alumindo Light Metal Industry Tbk
EPAC	PT Megalestari Epack Sentosaraya Tbk
HDFA	PT Radana Bhaskara Finance Tbk
MKPI	PT Metropolitan Kentjana Tbk

Most Viewed

Stock Code	Company Name
ANTM	PT Aneka Tambang Tbk
AALI	PT Astra Agro Lestari Tbk
BRPT	PT Barito Pacific Tbk
ASII	PT Astra International Tbk
ADRO	PT Adaro Energy Indonesia Tbk

TMPO - PT Tempo Inti Media Tbk

Sector : Communication Services Industry : Publishing

PT Tempo Inti Media Tbk, together with its subsidiaries, engages in the publishing business in Indonesia. It is also involved in the publishing press; paper trading; building and transport management; training, data processing, and research and consultancy; education; multimedia and creative house; television broadcasting; information technology; and industrial general trading activities. In addition, the company engages in buying and selling digital newspaper, magazine, and media; operation of animation studio; and regular thematic data production, data mining, stock photography, data tracking, surveys, stakeholder mapping, talent scouting, and printed and electronic books publishing. PT Tempo Inti Media Tbk was founded in 1971 and is headquartered in Jakarta, Indonesia.

Stock Code	Company Name
ABBA	PT Mahaka Media 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
TMPO	PT Tempo Inti Media Tbk (TMPO.JK)	2024-02-19	40,001	Market Cap	1	65,616,661,500	0	0	0	0	0	0
TMPO	PT Tempo Inti Media Tbk (TMPO.JK)	2024-02-19	40,002	Enterprise Value	2	65,616,661,500	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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TMPO	PT Tempo Inti Media Tbk	2024-04-15	At close: 03:48PM WIB	70	67	68	69	67.00 - 70.00	67	70	67.00 - 116.00	67	116	4,600	30,888	73,025,000,000	15	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-04-12	At close: 03:48PM WIB	70	67	68	69	67.00 - 70.00	67	70	67.00 - 116.00	67	116	4,600	30,840	73,986,000,000	15	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-04-11	At close: 03:48PM WIB	70	67	68	69	67.00 - 70.00	67	70	67.00 - 116.00	67	116	4,600	30,292	73,986,000,000	15	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-04-10	At close: 03:48PM WIB	70	67	68	69	67.00 - 70.00	67	70	67.00 - 116.00	67	116	4,600	29,946	73,986,000,000	15	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-04-05	At close: 03:48PM WIB	70	67	68	69	67.00 - 70.00	67	70	67.00 - 116.00	67	116	4,600	29,510	73,986,000,000	15	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-04-04	At close: 04:11PM WIB	69	70	70	69	67.00 - 70.00	67	70	67.00 - 116.00	67	116	75,000	28,722	75,058,000,000	16	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-04-03	At close: 04:01PM WIB	75	0	73	69	69.00 - 80.00	69	80	69.00 - 116.00	69	116	35,700	28,377	73,986,000,000	15	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-04-02	At close: 03:32PM WIB	75	75	74	75	73.00 - 75.00	73	75	69.00 - 116.00	69	116	5,400	28,960	80,419,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-04-01	At close: 03:42PM WIB	76	77	73	75	69.00 - 77.00	69	77	69.00 - 116.00	69	116	11,400	28,803	80,419,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-29	At close: 03:19PM WIB	77	79	76	78	76.00 - 80.00	76	80	73.00 - 116.00	73	116	37,000	28,803	81,492,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-28	At close: 03:19PM WIB	77	79	76	78	76.00 - 80.00	76	80	73.00 - 116.00	73	116	37,000	28,175	80,433,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-27	At close: 02:32PM WIB	77	75	0	0	75.00 - 78.00	75	78	73.00 - 116.00	73	116	11,300	27,648	81,491,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-26	At close: 02:18PM WIB	79	78	0	0	77.00 - 80.00	77	80	73.00 - 116.00	73	116	11,500	32,005	81,491,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-25	At close: 02:14PM WIB	76	80	0	0	75.00 - 81.00	75	81	73.00 - 116.00	73	116	15,500	32,566	83,608,000,000	18	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-22	At close: 04:00PM WIB	76	76	75	76	74.00 - 76.00	74	76	73.00 - 116.00	73	116	145,900	30,542	80,433,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-21	At close: 02:55PM WIB	78	0	0	0	0.0000 - 0.0000	0	0		0		0	28,678	0	0	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-14	As of 11:21AM WIB. Market open.	78	76	76	79	76.00 - 76.00	76	76	73.00 - 116.00	73	116	1,800	28,767	80,433,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-13	At close: 03:29PM WIB	80	80	0	82	78.00 - 80.00	78	80	73.00 - 116.00	73	116	20,200	35,937	82,550,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-11	At close: 03:37PM WIB	75	76	77	80	76.00 - 85.00	76	85	73.00 - 116.00	73	116	28,700	34,863	84,666,000,000	18	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-08	At close: 03:37PM WIB	75	76	77	80	76.00 - 85.00	76	85	73.00 - 116.00	73	116	28,700	34,462	84,666,000,000	18	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-05	At close: 02:58PM WIB	80	81	81	82	81.00 - 85.00	81	85	73.00 - 116.00	73	116	6,300	33,627	85,725,000,000	18	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-04	At close: 04:09PM WIB	83	85	79	0	80.00 - 88.00	80	88	73.00 - 116.00	73	116	20,600	33,317	84,666,000,000	18	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-03-01	At close: 04:06PM WIB	83	83	80	83	80.00 - 83.00	80	83	73.00 - 116.00	73	116	7,000	33,994	87,841,000,000	18	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-02-28	At close: 04:09PM WIB	78	80	81	93	75.00 - 88.00	75	88	73.00 - 116.00	73	116	27,500	32,825	92,075,000,000	19	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-02-27	At close: 03:04PM WIB	78	80	78	80	78.00 - 80.00	78	80	73.00 - 116.00	73	116	361,600	26,772	82,550,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-02-26	At close: 11:25AM WIB	81	81	78	81	78.00 - 81.00	78	81	73.00 - 116.00	73	116	92,600	25,277	82,550,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk	2024-02-23	At close: 04:00PM WIB	76	81	80	81	80.00 - 82.00	80	82	73.00 - 116.00	73	116	6,900	25,315	85,725,000,000	18	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk (TMPO.JK)	2024-02-22	At close: 03:15PM WIB	80	80	77	81	76.00 - 81.00	76	81	73.00 - 116.00	73	116	1,200	25,447	80,433,000,000	17	5	N/A	N/A (N/A)	May 08, 2013
TMPO	PT Tempo Inti Media Tbk (TMPO.JK)	2024-02-21	At close: 03:49PM WIB	81	77	78	80	77.00 - 81.00	77	81	73.00 - 116.00	73	116	152,900	23,059	84,666,000,000	18	5	N/A	N/A (N/A)	May 08, 2013

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)	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 Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
TMPO	PT Tempo Inti Media Tbk	2024-04-15	73,020,000,000	73,020,000,000	116	67	78	89	31	26	1,060,000,000	173,920,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	0	1	216,760,000,000	206	21	7,060,000,000	905,860,000	5	8,250,000,000	8	59,470,000,000	28	1	188	-1,840,000,000	-5,910,000,000
TMPO	PT Tempo Inti Media Tbk	2024-04-12	73,020,000,000	73,020,000,000	116	67	79	89	30	26	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-04-11	73,020,000,000	73,020,000,000	116	67	79	89	30	26	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-04-10	73,020,000,000	73,020,000,000	116	67	79	89	30	26	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-04-05	73,020,000,000	73,020,000,000	116	0	81	90	29	38	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-04-04	79,370,000,000	79,370,000,000	116	0	81	90	28	35	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-04-03	79,370,000,000	79,370,000,000	116	0	81	90	29	36	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-04-02	79,370,000,000	79,370,000,000	116	0	82	91	29	35	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-04-01	80,430,000,000	80,430,000,000	116	0	82	91	29	35	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-29	80,430,000,000	80,430,000,000	116	73	82	91	28	31	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-28	81,490,000,000	81,490,000,000	116	0	82	91	28	30	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-27	80,430,000,000	80,430,000,000	116	0	82	91	32	33	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-26	80,430,000,000	80,430,000,000	116	0	83	91	33	37	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-25	80,430,000,000	80,430,000,000	116	73	83	91	33	37	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-22	80,430,000,000	80,430,000,000	116	0	83	91	29	21	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-21	82,550,000,000	82,550,000,000	116	73	83	91	29	21	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-14	82,550,000,000	82,550,000,000	116	0	85	92	36	27	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-13	84,670,000,000	84,670,000,000	116	0	85	92	35	67	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-11	84,670,000,000	84,670,000,000	116	73	85	92	34	67	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-08	79,370,000,000	79,370,000,000	116	73	85	92	34	65	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-05	87,840,000,000	87,840,000,000	116	0	86	92	33	69	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-04	87,840,000,000	87,840,000,000	116	0	86	92	33	69	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-03-01	87,840,000,000	87,840,000,000	116	0	86	92	34	69	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-02-28	82,550,000,000	0	116	0	86	92	27	40	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-02-27	82,550,000,000	82,550,000,000	116	0	87	92	25	32	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk	2024-02-26	85,720,000,000	85,720,000,000	116	0	87	92	25	32	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk (TMPO.JK)	2024-02-23	80,430,000,000	80,430,000,000	116	0	87	93	25	37	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000
TMPO	PT Tempo Inti Media Tbk (TMPO.JK)	2024-02-22	84,670,000,000	84,670,000,000	116	0	87	93	23	22	1,060,000,000	355,230,000	75	N/A	May 08, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	5	-1	204,360,000,000	193	-6	3,910,000,000	-1,760,000,000	5	4,300,000,000	4	72,710,000,000	38	1	175	-19,810,000,000	662,020,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	62	65	62	62	12,700
2024-05-08	15:48:00	0	0	0	0	0
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	0	0	0	0	0
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	66	66	66	66	3,900
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
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	15:48:00	62	65	62	62	12,700
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
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	66	66	66	66	3,900
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	15:10:28	67	67	67	67	0
2024-05-08	15:10:00	67	67	67	67	100
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
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	15:45:00	62	65	62	62	5,400
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	66	66	66	66	3,900
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	15:10:28	67	67	67	67	0
2024-05-08	15:10:00	67	67	67	67	100
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	14:27:24	66	66	66	66	0
2024-05-08	14:25:00	66	66	66	66	1,000
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	14:00:00	0	0	0	0	0
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
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	62	65	62	62	5,400
2024-05-08	15:30:00	66	66	66	66	3,900
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:28	67	67	67	67	0
2024-05-08	15:00:00	67	67	67	67	100
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	14:27:24	66	66	66	66	0
2024-05-08	14:15:00	66	66	66	66	1,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:30:27	66	66	66	66	0
2024-05-08	11:30:00	66	66	66	66	1,100
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	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:28:27	67	67	67	67	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	66	66	62	62	9,300
2024-05-08	15:10:28	67	67	67	67	0
2024-05-08	15:00:00	67	67	67	67	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:27:24	66	66	66	66	0
2024-05-08	14:00:00	66	66	66	66	1,000
2024-05-08	13:30:00	0	0	0	0	0
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	11:30:27	66	66	66	66	0
2024-05-08	11:30:00	66	66	66	66	1,100
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	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:28:27	67	67	67	67	0
2024-05-08	09:00:11	67	67	67	67	0
2024-05-08	09:00:00	67	67	67	67	700
2024-05-07	15:41:45	65	65	65	65	0
2024-05-07	15:30:00	65	65	65	65	100
2024-05-07	15:00:00	65	65	65	65	400
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	13:31:05	67	67	67	67	0
2024-05-07	13:30:00	67	67	67	67	200
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	11:59:34	67	67	67	67	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:10:28	67	67	67	67	0
2024-05-08	15:00:00	67	67	62	62	9,400
2024-05-08	14:27:24	66	66	66	66	0
2024-05-08	14:00:00	66	66	66	66	1,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:27	66	66	66	66	0
2024-05-08	11:00:00	66	66	66	66	1,100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:28:27	67	67	67	67	0
2024-05-08	09:00:11	67	67	67	67	0
2024-05-08	09:00:00	67	67	67	67	0
2024-05-07	15:41:45	65	65	65	65	0
2024-05-07	15:00:00	65	65	65	65	500
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:31:05	67	67	67	67	0
2024-05-07	13:00:00	67	67	67	67	200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:34	67	67	67	67	0
2024-05-07	11:13:56	66	66	66	66	0
2024-05-07	11:00:00	66	68	63	67	5,700
2024-05-07	10:06:05	67	67	67	67	0
2024-05-07	10:00:00	66	67	66	67	1,500
2024-05-07	09:17:33	67	67	67	67	0
2024-05-07	09:00:11	67	67	67	67	0
2024-05-07	09:00:00	67	67	67	67	0
2024-05-06	15:08:35	65	65	65	65	0
2024-05-06	15:00:00	65	65	64	64	3,200
2024-05-06	14:23:15	65	65	65	65	0
2024-05-06	14:00:00	68	68	65	65	10,800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:10:28	67	67	67	67	0
2024-05-08	15:00:00	67	67	62	62	9,400
2024-05-08	14:27:24	66	66	66	66	0
2024-05-08	13:30:00	66	66	66	66	1,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:27	66	66	66	66	0
2024-05-08	10:30:00	66	66	66	66	1,100
2024-05-08	09:28:27	67	67	67	67	0
2024-05-08	09:00:11	67	67	67	67	0
2024-05-08	09:00:00	67	67	67	67	700
2024-05-07	15:41:45	65	65	65	65	0
2024-05-07	15:00:00	65	66	65	66	800
2024-05-07	13:31:05	67	67	67	67	0
2024-05-07	13:30:00	67	67	67	67	200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:34	67	67	67	67	0
2024-05-07	11:13:56	66	66	66	66	0
2024-05-07	10:30:00	66	68	63	67	5,700
2024-05-07	10:06:05	67	67	67	67	0
2024-05-07	09:17:33	67	67	67	67	0
2024-05-07	09:00:11	67	67	67	67	0
2024-05-07	09:00:00	67	67	66	67	1,600
2024-05-06	15:08:35	65	65	65	65	0
2024-05-06	15:00:00	65	67	64	67	3,300
2024-05-06	14:23:15	65	65	65	65	0
2024-05-06	13:39:02	68	68	68	68	0
2024-05-06	13:30:00	69	69	65	65	12,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:53:05	68	68	68	68	0
2024-05-06	11:31:16	69	69	69	69	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	67	67	62	62	12,700
2024-05-07	09:00:00	67	68	63	66	8,500
2024-05-06	09:00:00	65	74	64	67	41,600
2024-05-03	09:00:00	69	69	64	65	61,100
2024-05-02	09:00:00	62	76	62	65	597,900
2024-04-30	09:00:00	71	75	50	62	284,100
2024-04-29	09:00:00	70	74	70	73	124,100
2024-04-26	09:00:00	74	74	71	73	800
2024-04-25	09:00:00	74	76	70	74	19,300
2024-04-24	09:00:00	73	78	68	74	20,200
2024-04-23	09:00:00	65	78	64	73	47,200
2024-04-22	09:00:00	69	69	67	68	6,400
2024-04-19	09:00:00	70	79	66	69	16,400
2024-04-18	09:00:00	70	70	69	70	7,700
2024-04-17	09:00:00	68	73	68	70	7,600
2024-04-16	09:00:00	67	70	63	69	88,000
2024-04-05	09:00:00	67	70	67	69	4,600
2024-04-04	09:00:00	70	70	67	70	75,000
2024-04-03	09:00:00	77	80	69	69	35,700
2024-04-02	09:00:00	75	75	73	75	5,400
2024-04-01	09:00:00	77	77	69	75	11,400
2024-03-28	09:00:00	79	80	76	76	37,000
2024-03-27	09:00:00	75	78	75	77	11,300
2024-03-26	09:00:00	80	80	77	77	11,300
2024-03-25	09:00:00	81	81	75	79	15,500
2024-03-22	09:00:00	76	76	74	76	145,900
2024-03-21	09:00:00	78	78	75	76	108,900
2024-03-20	09:00:00	78	78	78	78	500
2024-03-19	09:00:00	78	78	75	76	3,900
2024-03-18	09:00:00	76	79	75	76	11,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	67	68	63	66	8,500
2024-05-06	09:00:00	65	74	64	67	41,600
2024-05-03	09:00:00	69	69	64	65	61,100
2024-05-02	09:00:00	62	76	62	65	597,900
2024-04-30	09:00:00	71	75	50	62	284,100
2024-04-29	09:00:00	70	74	70	73	124,100
2024-04-26	09:00:00	74	74	71	73	800
2024-04-25	09:00:00	74	76	70	74	19,300
2024-04-24	09:00:00	73	78	68	74	20,200
2024-04-23	09:00:00	65	78	64	73	47,200
2024-04-22	09:00:00	69	69	67	68	6,400
2024-04-19	09:00:00	70	79	66	69	16,400
2024-04-18	09:00:00	70	70	69	70	7,700
2024-04-17	09:00:00	68	73	68	70	7,600
2024-04-16	09:00:00	67	70	63	69	88,000
2024-04-05	09:00:00	67	70	67	69	4,600
2024-04-04	09:00:00	70	70	67	70	75,000
2024-04-03	09:00:00	77	80	69	69	35,700
2024-04-02	09:00:00	75	75	73	75	5,400
2024-04-01	09:00:00	77	77	69	75	11,400
2024-03-28	09:00:00	79	80	76	76	37,000
2024-03-27	09:00:00	75	78	75	77	11,300
2024-03-26	09:00:00	80	80	77	77	11,300
2024-03-25	09:00:00	81	81	75	79	15,500
2024-03-22	09:00:00	76	76	74	76	145,900
2024-03-21	09:00:00	78	78	75	76	108,900
2024-03-20	09:00:00	78	78	78	78	500
2024-03-19	09:00:00	78	78	75	76	3,900
2024-03-18	09:00:00	76	79	75	76	11,500
2024-03-15	09:00:00	77	81	76	76	2,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	65	74	62	62	62,800
2024-04-28	00:00:00	70	76	50	65	1,067,200
2024-04-21	00:00:00	69	78	64	73	93,900
2024-04-14	00:00:00	67	79	63	69	119,700
2024-04-07	00:00:00	69	69	69	69	0
2024-03-31	00:00:00	77	80	67	69	132,100
2024-03-24	00:00:00	81	81	75	76	75,100
2024-03-17	00:00:00	76	79	74	76	270,700
2024-03-10	00:00:00	80	81	76	76	25,600
2024-03-03	00:00:00	85	88	75	80	156,600
2024-02-25	00:00:00	81	88	75	83	516,000
2024-02-18	00:00:00	78	82	74	81	170,600
2024-02-11	00:00:00	86	86	73	78	133,800
2024-02-04	00:00:00	86	86	81	86	76,200
2024-01-28	00:00:00	87	88	80	88	44,900
2024-01-21	00:00:00	89	90	86	86	7,400
2024-01-14	00:00:00	90	90	80	87	56,400
2024-01-07	00:00:00	88	92	87	90	50,800
2023-12-31	00:00:00	89	93	87	88	86,500
2023-12-24	00:00:00	91	91	80	89	260,800
2023-12-17	00:00:00	88	91	85	91	12,700
2023-12-10	00:00:00	91	96	87	88	454,800
2023-12-03	00:00:00	88	94	86	89	107,800
2023-11-26	00:00:00	87	93	85	90	28,700
2023-11-19	00:00:00	88	91	80	87	42,800
2023-11-12	00:00:00	92	92	87	88	57,300
2023-11-05	00:00:00	90	94	78	91	39,500
2023-10-29	00:00:00	93	93	88	90	94,100
2023-10-22	00:00:00	90	96	90	93	76,000
2023-10-15	00:00:00	94	95	89	91	162,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	62	76	62	62	721,800
2024-03-31	00:00:00	77	80	50	62	753,900
2024-02-29	00:00:00	83	88	74	76	535,000
2024-01-31	00:00:00	87	88	73	83	895,400
2023-12-31	00:00:00	89	93	80	87	240,200
2023-11-30	00:00:00	88	96	80	89	844,800
2023-10-31	00:00:00	92	94	78	88	232,900
2023-09-30	00:00:00	92	96	80	91	519,400
2023-08-31	00:00:00	94	96	90	91	582,200
2023-07-31	00:00:00	100	104	92	92	1,444,500
2023-06-30	00:00:00	110	116	96	98	5,954,000
2023-05-31	00:00:00	93	110	91	110	3,222,800
2023-04-30	00:00:00	95	99	90	93	595,300
2023-03-31	00:00:00	99	104	99	99	20,400
2023-02-28	00:00:00	100	102	99	101	35,100
2023-01-31	00:00:00	108	110	101	102	1,250,500
2022-12-31	00:00:00	103	191	97	124	142,196,900
2022-11-30	00:00:00	124	127	101	103	2,470,900
2022-10-31	00:00:00	119	160	116	130	627,400
2022-09-30	00:00:00	121	125	114	118	1,265,800
2022-08-31	00:00:00	125	154	120	122	16,177,600
2022-07-31	00:00:00	124	140	122	125	4,716,700
2022-06-30	00:00:00	125	139	120	124	5,849,100
2022-05-31	00:00:00	130	132	124	128	599,200
2022-04-30	00:00:00	131	147	128	130	5,656,500
2022-03-31	00:00:00	132	138	123	131	1,592,700
2022-02-28	00:00:00	135	157	125	133	18,094,100
2022-01-31	00:00:00	136	154	131	135	7,986,000
2021-12-31	00:00:00	137	172	134	136	17,557,300
2021-11-30	00:00:00	151	173	133	137	2,749,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	62	76	62	62	721,800
2024-03-31	00:00:00	77	80	63	73	469,800
2024-02-29	00:00:00	83	88	74	76	535,000
2024-01-31	00:00:00	87	88	50	62	2,184,300
2023-12-31	00:00:00	89	93	73	76	1,670,600
2023-11-30	00:00:00	88	96	73	83	1,980,400
2023-10-31	00:00:00	92	96	78	87	1,317,900
2023-09-30	00:00:00	92	96	78	89	1,597,100
2023-08-31	00:00:00	94	96	78	88	1,334,500
2023-07-31	00:00:00	100	104	80	91	2,546,100
2023-06-30	00:00:00	110	116	90	91	7,980,700
2023-05-31	00:00:00	93	116	91	92	10,621,300
2023-04-30	00:00:00	95	116	90	98	9,772,100
2023-03-31	00:00:00	99	110	90	110	4,024,300
2023-02-28	00:00:00	100	105	90	93	1,923,900
2023-01-31	00:00:00	108	110	93	99	5,101,100
2022-10-31	00:00:00	119	191	97	124	145,295,200
2022-07-31	00:00:00	124	154	114	118	22,160,100
2022-04-30	00:00:00	131	147	120	124	12,104,800
2022-01-31	00:00:00	136	157	123	131	27,672,800
2021-10-31	00:00:00	140	190	133	136	43,819,300
2021-07-31	00:00:00	135	175	123	142	12,236,000
2021-04-30	00:00:00	140	150	133	140	1,838,500
2021-01-31	00:00:00	161	176	130	140	5,132,900

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