Jakarta - Delayed Quote
IDR
PT Bank Negara Indonesia (Persero) Tbk (BBNI.JK)
3,290.00
-30.00
(-0.90%)
At close: 4:10:24 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3,250.00
3,320.00
3,210.00
3,320.00
3,320.00
55,725,700
Oct 29, 2026
3,390.00
3,400.00
3,240.00
3,240.00
3,240.00
50,053,900
Oct 28, 2026
3,310.00
3,370.00
3,260.00
3,350.00
3,350.00
76,087,200
Oct 27, 2026
3,460.00
3,490.00
3,280.00
3,310.00
3,310.00
78,958,500
Oct 26, 2026
3,420.00
3,470.00
3,350.00
3,470.00
3,470.00
51,412,400
Oct 23, 2026
3,420.00
3,430.00
3,350.00
3,420.00
3,420.00
71,470,800
Oct 22, 2026
3,180.00
3,410.00
3,150.00
3,410.00
3,410.00
101,169,800
Oct 21, 2026
3,200.00
3,270.00
3,100.00
3,250.00
3,250.00
93,849,200
Oct 20, 2026
3,030.00
3,240.00
3,010.00
3,220.00
3,220.00
122,040,400
Oct 19, 2026
2,880.00
3,000.00
2,830.00
2,960.00
2,960.00
140,889,500
Oct 16, 2026
3,310.00
3,310.00
2,900.00
2,970.00
2,970.00
241,278,800
Oct 15, 2026
3,400.00
3,430.00
3,380.00
3,410.00
3,410.00
27,320,600
Oct 14, 2026
3,400.00
3,460.00
3,400.00
3,410.00
3,410.00
21,823,100
Oct 13, 2026
3,400.00
3,430.00
3,320.00
3,400.00
3,400.00
30,036,300
Oct 12, 2026
3,440.00
3,460.00
3,380.00
3,380.00
3,380.00
22,851,900
Oct 9, 2026
3,410.00
3,470.00
3,400.00
3,430.00
3,430.00
18,056,000
Oct 8, 2026
3,440.00
3,460.00
3,400.00
3,410.00
3,410.00
31,878,600
Oct 7, 2026
3,480.00
3,480.00
3,440.00
3,440.00
3,440.00
16,738,300
Oct 6, 2026
3,460.00
3,520.00
3,460.00
3,460.00
3,460.00
20,075,100
Oct 5, 2026
3,440.00
3,480.00
3,410.00
3,460.00
3,460.00
26,787,500
Oct 2, 2026
3,440.00
3,440.00
3,380.00
3,420.00
3,420.00
27,042,600
Oct 1, 2026
3,400.00
3,430.00
3,380.00
3,410.00
3,410.00
33,586,900
Sep 30, 2026
3,460.00
3,480.00
3,390.00
3,390.00
3,390.00
66,595,300
Sep 29, 2026
3,460.00
3,480.00
3,400.00
3,440.00
3,440.00
50,373,300
Sep 28, 2026
3,480.00
3,510.00
3,450.00
3,460.00
3,460.00
29,288,700
Sep 25, 2026
3,540.00
3,550.00
3,470.00
3,500.00
3,500.00
39,755,300
Sep 24, 2026
3,570.00
3,580.00
3,510.00
3,520.00
3,520.00
22,672,300
Sep 23, 2026
3,570.00
3,620.00
3,540.00
3,590.00
3,590.00
31,900,000
Sep 22, 2026
3,610.00
3,640.00
3,550.00
3,570.00
3,570.00
33,279,300
Sep 21, 2026
3,660.00
3,670.00
3,600.00
3,620.00
3,620.00
24,461,400
Sep 18, 2026
3,730.00
3,740.00
3,640.00
3,650.00
3,650.00
45,318,800
Sep 17, 2026
3,740.00
3,770.00
3,720.00
3,740.00
3,740.00
24,338,700
Sep 16, 2026
3,750.00
3,780.00
3,730.00
3,730.00
3,730.00
20,577,300
Sep 15, 2026
3,870.00
3,870.00
3,740.00
3,750.00
3,750.00
39,238,000
Sep 14, 2026
3,740.00
3,900.00
3,640.00
3,870.00
3,870.00
88,939,600
Sep 11, 2026
3,800.00
3,800.00
3,720.00
3,750.00
3,750.00
27,943,800
Sep 10, 2026
3,830.00
3,840.00
3,770.00
3,800.00
3,800.00
37,595,400
Sep 9, 2026
3,880.00
3,890.00
3,790.00
3,820.00
3,820.00
52,644,400
Sep 8, 2026
3,890.00
3,910.00
3,850.00
3,870.00
3,870.00
44,905,000
Sep 7, 2026
3,900.00
3,930.00
3,880.00
3,910.00
3,910.00
21,661,900
Sep 4, 2026
3,960.00
4,000.00
3,940.00
3,940.00
3,940.00
27,444,800
Sep 3, 2026
3,920.00
4,000.00
3,890.00
3,960.00
3,960.00
44,387,300
Sep 2, 2026
3,880.00
3,940.00
3,870.00
3,900.00
3,900.00
22,198,300
Sep 1, 2026
3,860.00
3,920.00
3,860.00
3,870.00
3,870.00
31,808,400
Aug 31, 2026
3,780.00
3,900.00
3,760.00
3,860.00
3,860.00
115,236,500
Aug 28, 2026
3,710.00
3,780.00
3,710.00
3,780.00
3,780.00
48,082,900
Aug 27, 2026
3,670.00
3,720.00
3,620.00
3,710.00
3,710.00
47,055,500
Aug 26, 2026
3,680.00
3,700.00
3,630.00
3,680.00
3,680.00
38,659,400
Aug 24, 2026
3,730.00
3,740.00
3,650.00
3,680.00
3,680.00
33,072,400
Aug 21, 2026
3,600.00
3,780.00
3,590.00
3,730.00
3,730.00
92,322,200
Aug 20, 2026
3,570.00
3,590.00
3,550.00
3,590.00
3,590.00
33,838,500
Aug 19, 2026
3,600.00
3,610.00
3,560.00
3,560.00
3,560.00
21,565,300
Aug 18, 2026
3,630.00
3,660.00
3,590.00
3,590.00
3,590.00
26,064,000
Aug 14, 2026
3,610.00
3,630.00
3,590.00
3,630.00
3,630.00
19,651,900
Aug 13, 2026
3,600.00
3,620.00
3,580.00
3,610.00
3,610.00
25,813,700
Aug 12, 2026
3,560.00
3,590.00
3,550.00
3,580.00
3,580.00
23,117,900
Aug 11, 2026
3,650.00
3,660.00
3,550.00
3,550.00
3,550.00
29,926,000
Aug 10, 2026
3,640.00
3,670.00
3,620.00
3,650.00
3,650.00
22,297,300
Aug 7, 2026
3,640.00
3,660.00
3,620.00
3,630.00
3,630.00
22,690,800
Aug 6, 2026
3,640.00
3,690.00
3,610.00
3,620.00
3,620.00
37,046,200
Aug 5, 2026
3,660.00
3,660.00
3,600.00
3,630.00
3,630.00
40,879,400
Aug 4, 2026
3,530.00
3,660.00
3,530.00
3,660.00
3,660.00
65,344,400
Aug 3, 2026
3,570.00
3,570.00
3,500.00
3,520.00
3,520.00
19,986,000
Jul 31, 2026
3,570.00
3,580.00
3,510.00
3,530.00
3,530.00
48,321,300
Jul 30, 2026
3,470.00
3,550.00
3,460.00
3,550.00
3,550.00
42,430,600
Jul 29, 2026
3,480.00
3,520.00
3,450.00
3,460.00
3,460.00
34,501,600
Jul 28, 2026
3,520.00
3,540.00
3,480.00
3,480.00
3,480.00
21,024,300
Jul 27, 2026
3,460.00
3,540.00
3,450.00
3,520.00
3,520.00
62,103,400
Jul 24, 2026
3,540.00
3,570.00
3,490.00
3,520.00
3,520.00
38,325,800
Jul 23, 2026
3,610.00
3,620.00
3,560.00
3,600.00
3,600.00
42,071,600
Jul 22, 2026
3,640.00
3,640.00
3,550.00
3,610.00
3,610.00
45,262,500
Jul 21, 2026
3,620.00
3,650.00
3,570.00
3,620.00
3,620.00
61,348,500
Jul 20, 2026
3,600.00
3,650.00
3,580.00
3,590.00
3,590.00
71,579,400
Jul 17, 2026
3,510.00
3,640.00
3,470.00
3,580.00
3,580.00
102,411,200
Jul 16, 2026
3,460.00
3,540.00
3,460.00
3,500.00
3,500.00
49,344,600
Jul 15, 2026
3,490.00
3,540.00
3,460.00
3,460.00
3,460.00
34,196,500
Jul 14, 2026
3,550.00
3,560.00
3,460.00
3,470.00
3,470.00
48,830,900
Jul 13, 2026
3,420.00
3,570.00
3,370.00
3,530.00
3,530.00
51,536,900
Jul 10, 2026
3,430.00
3,450.00
3,380.00
3,420.00
3,420.00
29,336,200
Jul 9, 2026
3,370.00
3,420.00
3,320.00
3,420.00
3,420.00
24,656,200
Jul 8, 2026
3,430.00
3,450.00
3,380.00
3,380.00
3,380.00
55,410,800
Jul 7, 2026
3,300.00
3,470.00
3,290.00
3,470.00
3,470.00
60,892,800
Jul 6, 2026
3,250.00
3,320.00
3,210.00
3,280.00
3,280.00
29,228,500
Jul 3, 2026
3,210.00
3,290.00
3,210.00
3,250.00
3,250.00
28,681,500
Jul 2, 2026
3,110.00
3,230.00
3,110.00
3,170.00
3,170.00
56,394,800
Jul 1, 2026
3,160.00
3,180.00
3,090.00
3,100.00
3,100.00
68,356,600
Jun 30, 2026
3,250.00
3,270.00
3,160.00
3,160.00
3,160.00
68,047,800
Jun 29, 2026
3,340.00
3,350.00
3,260.00
3,260.00
3,260.00
30,133,200
Jun 26, 2026
3,330.00
3,370.00
3,230.00
3,320.00
3,320.00
75,387,100
Jun 25, 2026
3,320.00
3,430.00
3,300.00
3,350.00
3,350.00
51,645,300
Jun 24, 2026
3,430.00
3,490.00
3,290.00
3,320.00
3,320.00
102,475,500
Jun 23, 2026
3,490.00
3,490.00
3,390.00
3,430.00
3,430.00
69,805,600
Jun 22, 2026
3,720.00
3,720.00
3,490.00
3,490.00
3,490.00
56,952,800
Jun 19, 2026
3,720.00
3,760.00
3,640.00
3,670.00
3,670.00
95,367,400
Jun 18, 2026
3,780.00
3,780.00
3,660.00
3,730.00
3,730.00
70,456,300
Jun 17, 2026
3,810.00
3,920.00
3,670.00
3,800.00
3,800.00
90,260,200
Jun 15, 2026
3,650.00
3,830.00
3,650.00
3,800.00
3,800.00
110,833,800
Jun 12, 2026
3,570.00
3,650.00
3,520.00
3,560.00
3,560.00
74,824,100
Jun 11, 2026
3,490.00
3,620.00
3,400.00
3,500.00
3,500.00
135,430,000
Jun 10, 2026
3,320.00
3,560.00
3,300.00
3,450.00
3,450.00
213,541,800
Jun 9, 2026
3,000.00
3,350.00
2,990.00
3,270.00
3,270.00
182,146,000
Jun 8, 2026
3,150.00
3,190.00
3,010.00
3,010.00
3,010.00
146,586,500
Jun 5, 2026
3,400.00
3,420.00
3,210.00
3,210.00
3,210.00
87,511,600
Jun 4, 2026
3,570.00
3,580.00
3,350.00
3,420.00
3,420.00
107,483,200
Jun 3, 2026
3,770.00
3,790.00
3,560.00
3,570.00
3,570.00
60,855,300
Jun 2, 2026
3,760.00
3,820.00
3,710.00
3,760.00
3,760.00
50,891,200
May 29, 2026
3,820.00
3,850.00
3,700.00
3,700.00
3,700.00
160,150,400
May 26, 2026
3,890.00
3,890.00
3,810.00
3,840.00
3,840.00
25,818,200
May 25, 2026
3,810.00
3,930.00
3,800.00
3,890.00
3,890.00
56,968,300
May 22, 2026
3,800.00
3,810.00
3,750.00
3,780.00
3,780.00
25,045,300
May 21, 2026
3,810.00
3,860.00
3,780.00
3,800.00
3,800.00
29,621,700
May 20, 2026
3,830.00
3,880.00
3,770.00
3,800.00
3,800.00
54,487,000
May 19, 2026
3,810.00
3,880.00
3,770.00
3,810.00
3,810.00
42,431,700
May 18, 2026
3,830.00
3,840.00
3,730.00
3,800.00
3,800.00
37,869,300
May 13, 2026
3,890.00
3,890.00
3,820.00
3,870.00
3,870.00
24,634,300
May 12, 2026
3,820.00
3,910.00
3,770.00
3,910.00
3,910.00
44,682,300
May 11, 2026
3,890.00
3,890.00
3,800.00
3,820.00
3,820.00
31,597,700
May 8, 2026
3,980.00
3,990.00
3,860.00
3,860.00
3,860.00
58,943,300
May 7, 2026
3,880.00
3,990.00
3,860.00
3,980.00
3,980.00
56,083,300
May 6, 2026
3,920.00
3,930.00
3,800.00
3,830.00
3,830.00
41,949,100
May 5, 2026
3,840.00
3,970.00
3,810.00
3,920.00
3,920.00
52,767,900
May 4, 2026
3,780.00
3,860.00
3,760.00
3,840.00
3,840.00
39,293,500
Apr 30, 2026
3,790.00
3,800.00
3,720.00
3,720.00
3,720.00
57,549,500
Apr 29, 2026
3,810.00
3,840.00
3,770.00
3,800.00
3,800.00
27,956,600
Apr 28, 2026
3,750.00
3,790.00
3,680.00
3,790.00
3,790.00
31,602,700
Apr 27, 2026
3,790.00
3,800.00
3,720.00
3,720.00
3,720.00
27,549,200
Apr 24, 2026
3,850.00
3,860.00
3,720.00
3,770.00
3,770.00
53,993,700
Apr 23, 2026
3,850.00
3,890.00
3,820.00
3,870.00
3,870.00
56,532,500
Apr 22, 2026
3,750.00
3,840.00
3,740.00
3,830.00
3,830.00
58,900,700
Apr 21, 2026
3,670.00
3,730.00
3,660.00
3,730.00
3,730.00
30,514,900
Apr 20, 2026
3,710.00
3,730.00
3,660.00
3,670.00
3,670.00
36,946,800
Apr 17, 2026
3,690.00
3,740.00
3,690.00
3,710.00
3,710.00
22,706,000
Apr 16, 2026
3,700.00
3,700.00
3,660.00
3,700.00
3,700.00
30,456,000
Apr 15, 2026
3,770.00
3,790.00
3,660.00
3,670.00
3,670.00
57,711,000
Apr 14, 2026
3,740.00
3,780.00
3,710.00
3,740.00
3,740.00
51,368,500
Apr 13, 2026
3,710.00
3,710.00
3,660.00
3,680.00
3,680.00
36,975,400
Apr 10, 2026
3,730.00
3,820.00
3,700.00
3,730.00
3,730.00
58,848,500
Apr 9, 2026
3,760.00
3,770.00
3,680.00
3,710.00
3,710.00
55,090,400
Apr 8, 2026
3,650.00
3,800.00
3,630.00
3,780.00
3,780.00
112,845,200
Apr 7, 2026
3,640.00
3,660.00
3,510.00
3,510.00
3,510.00
101,448,300
Apr 6, 2026
3,700.00
3,720.00
3,630.00
3,640.00
3,640.00
45,425,200
Apr 2, 2026
3,730.00
3,750.00
3,690.00
3,700.00
3,700.00
53,750,100
Apr 1, 2026
3,830.00
3,840.00
3,720.00
3,720.00
3,720.00
88,881,000
Mar 31, 2026
3,850.00
3,880.00
3,760.00
3,760.00
3,760.00
76,852,900
Mar 30, 2026
3,860.00
3,860.00
3,780.00
3,850.00
3,850.00
82,872,100
Mar 27, 2026
3,980.00
3,990.00
3,900.00
3,900.00
3,900.00
76,824,500
Mar 26, 2026
4,050.00
4,060.00
3,970.00
4,000.00
4,000.00
90,175,900
Mar 25, 2026
349.41336
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
4,050.00
4,090.00
3,980.00
4,040.00
4,040.00
247,976,300
Mar 17, 2026
4,330.00
4,390.00
4,320.00
4,390.00
4,040.59
209,818,800
Mar 16, 2026
4,250.00
4,340.00
4,230.00
4,320.00
3,976.16
126,138,200
Mar 13, 2026
4,290.00
4,310.00
4,220.00
4,240.00
3,902.53
99,440,600
Mar 12, 2026
4,300.00
4,350.00
4,270.00
4,280.00
3,939.34
87,013,000
Mar 11, 2026
4,300.00
4,330.00
4,280.00
4,290.00
3,948.55
54,719,700
Mar 10, 2026
4,350.00
4,370.00
4,250.00
4,260.00
3,920.93
66,622,300
Mar 9, 2026
4,150.00
4,330.00
4,130.00
4,290.00
3,948.55
102,376,100
Mar 6, 2026
4,270.00
4,300.00
4,210.00
4,270.00
3,930.14
47,786,400
Mar 5, 2026
4,220.00
4,320.00
4,200.00
4,280.00
3,939.34
52,177,600
Mar 4, 2026
4,280.00
4,290.00
4,120.00
4,150.00
3,819.69
101,732,000
Mar 3, 2026
4,310.00
4,360.00
4,300.00
4,300.00
3,957.75
34,412,500
Mar 2, 2026
4,350.00
4,380.00
4,300.00
4,300.00
3,957.75
77,493,000
Feb 27, 2026
4,460.00
4,460.00
4,400.00
4,400.00
4,049.79
83,010,300
Feb 26, 2026
4,500.00
4,510.00
4,420.00
4,460.00
4,105.02
53,377,800
Feb 25, 2026
4,470.00
4,520.00
4,440.00
4,500.00
4,141.83
53,012,100
Feb 24, 2026
4,480.00
4,490.00
4,430.00
4,450.00
4,095.81
58,150,200
Feb 23, 2026
4,470.00
4,510.00
4,460.00
4,500.00
4,141.83
34,453,500
Feb 20, 2026
4,450.00
4,500.00
4,420.00
4,470.00
4,114.22
48,070,400
Feb 19, 2026
4,520.00
4,550.00
4,450.00
4,450.00
4,095.81
54,011,700
Feb 18, 2026
4,510.00
4,540.00
4,480.00
4,490.00
4,132.63
38,802,300
Feb 13, 2026
4,510.00
4,510.00
4,470.00
4,480.00
4,123.42
25,116,200
Feb 12, 2026
4,480.00
4,510.00
4,470.00
4,510.00
4,151.04
27,571,700
Feb 11, 2026
4,500.00
4,510.00
4,460.00
4,480.00
4,123.42
54,082,900
Feb 10, 2026
4,520.00
4,540.00
4,480.00
4,510.00
4,151.04
38,280,100
Feb 9, 2026
4,570.00
4,570.00
4,450.00
4,520.00
4,160.24
51,513,700
Feb 6, 2026
4,510.00
4,560.00
4,470.00
4,530.00
4,169.44
59,930,200
Feb 5, 2026
4,630.00
4,730.00
4,570.00
4,570.00
4,206.26
94,551,800
Feb 4, 2026
4,590.00
4,650.00
4,570.00
4,630.00
4,261.48
92,915,700
Feb 3, 2026
4,570.00
4,630.00
4,380.00
4,590.00
4,224.67
82,653,800
Feb 2, 2026
4,570.00
4,580.00
4,370.00
4,500.00
4,141.83
85,790,700
Jan 30, 2026
4,450.00
4,590.00
4,430.00
4,490.00
4,132.63
167,017,600
Jan 29, 2026
4,310.00
4,460.00
3,990.00
4,420.00
4,068.20
242,945,800
Jan 28, 2026
4,380.00
4,550.00
4,270.00
4,440.00
4,086.61
114,151,800
Jan 27, 2026
4,530.00
4,540.00
4,470.00
4,500.00
4,141.83
40,655,600
Jan 26, 2026
4,590.00
4,600.00
4,520.00
4,530.00
4,169.44
79,139,000
Jan 23, 2026
4,590.00
4,610.00
4,520.00
4,600.00
4,233.87
37,564,400
Jan 22, 2026
4,600.00
4,670.00
4,590.00
4,590.00
4,224.67
60,255,300
Jan 21, 2026
4,570.00
4,590.00
4,500.00
4,590.00
4,224.67
54,281,000
Jan 20, 2026
4,620.00
4,640.00
4,560.00
4,570.00
4,206.26
67,785,900
Jan 19, 2026
4,540.00
4,720.00
4,510.00
4,620.00
4,252.28
123,397,300
Jan 15, 2026
4,380.00
4,600.00
4,370.00
4,540.00
4,178.65
132,483,000
Jan 14, 2026
4,340.00
4,390.00
4,310.00
4,360.00
4,012.97
41,778,700
Jan 13, 2026
4,250.00
4,340.00
4,240.00
4,340.00
3,994.57
76,022,000
Jan 12, 2026
4,190.00
4,250.00
4,190.00
4,220.00
3,884.12
24,965,900
Jan 9, 2026
4,230.00
4,240.00
4,180.00
4,180.00
3,847.30
35,407,500
Jan 8, 2026
4,200.00
4,270.00
4,200.00
4,210.00
3,874.91
40,059,400
Jan 7, 2026
4,200.00
4,240.00
4,200.00
4,200.00
3,865.71
39,295,200
Jan 6, 2026
4,230.00
4,260.00
4,200.00
4,240.00
3,902.53
53,908,900
Jan 5, 2026
4,260.00
4,270.00
4,210.00
4,230.00
3,893.32
48,778,200
Jan 2, 2026
4,340.00
4,350.00
4,260.00
4,260.00
3,920.93
32,693,200
Dec 30, 2025
4,260.00
4,380.00
4,250.00
4,370.00
4,022.18
44,229,200
Dec 29, 2025
4,270.00
4,320.00
4,260.00
4,260.00
3,920.93
24,490,400
Dec 24, 2025
4,260.00
4,330.00
4,260.00
4,270.00
3,930.14
18,160,600
Dec 23, 2025
4,290.00
4,320.00
4,250.00
4,290.00
3,948.55
26,801,700
Dec 22, 2025
4,330.00
4,360.00
4,290.00
4,330.00
3,985.36
28,113,800
Dec 19, 2025
4,380.00
4,410.00
4,320.00
4,340.00
3,994.57
47,290,300
Dec 18, 2025
4,360.00
4,440.00
4,360.00
4,380.00
4,031.38
45,694,900
Dec 17, 2025
4,400.00
4,420.00
4,340.00
4,370.00
4,022.18
27,653,900
Dec 16, 2025
4,440.00
4,460.00
4,330.00
4,400.00
4,049.79
36,287,500
Dec 15, 2025
4,270.00
4,450.00
4,230.00
4,440.00
4,086.61
57,531,500
Dec 12, 2025
4,290.00
4,290.00
4,170.00
4,240.00
3,902.53
23,240,100
Dec 11, 2025
4,350.00
4,390.00
4,190.00
4,230.00
3,893.32
43,389,300
Dec 10, 2025
4,350.00
4,350.00
4,270.00
4,310.00
3,966.95
19,908,000
Dec 9, 2025
4,310.00
4,330.00
4,260.00
4,320.00
3,976.16
34,461,400
Dec 8, 2025
4,360.00
4,360.00
4,290.00
4,310.00
3,966.95
28,219,300
Dec 5, 2025
4,330.00
4,360.00
4,290.00
4,290.00
3,948.55
28,877,500
Dec 4, 2025
4,260.00
4,320.00
4,240.00
4,310.00
3,966.95
23,544,900
Dec 3, 2025
4,270.00
4,290.00
4,240.00
4,260.00
3,920.93
28,263,900
Dec 2, 2025
4,340.00
4,360.00
4,250.00
4,270.00
3,930.14
39,091,800
Dec 1, 2025
4,240.00
4,350.00
4,240.00
4,310.00
3,966.95
19,335,100
Nov 28, 2025
4,330.00
4,350.00
4,260.00
4,260.00
3,920.93
40,758,200
Nov 27, 2025
4,420.00
4,420.00
4,300.00
4,350.00
4,003.77
33,618,200
Nov 26, 2025
4,420.00
4,420.00
4,370.00
4,410.00
4,058.99
31,686,100
Nov 25, 2025
4,420.00
4,450.00
4,370.00
4,420.00
4,068.20
36,142,900
Nov 24, 2025
4,400.00
4,440.00
4,350.00
4,390.00
4,040.59
76,652,700
Nov 21, 2025
4,450.00
4,450.00
4,370.00
4,390.00
4,040.59
45,565,700
Nov 20, 2025
4,470.00
4,560.00
4,450.00
4,460.00
4,105.02
54,706,000
Nov 19, 2025
4,470.00
4,470.00
4,410.00
4,460.00
4,105.02
34,300,600
Nov 18, 2025
4,400.00
4,470.00
4,400.00
4,460.00
4,105.02
36,957,300
Nov 17, 2025
4,390.00
4,440.00
4,380.00
4,390.00
4,040.59
28,453,300
Nov 14, 2025
4,410.00
4,450.00
4,370.00
4,390.00
4,040.59
34,602,500
Nov 13, 2025
4,470.00
4,480.00
4,420.00
4,420.00
4,068.20
20,207,300
Nov 12, 2025
4,410.00
4,480.00
4,400.00
4,460.00
4,105.02
35,386,800
Nov 11, 2025
4,450.00
4,450.00
4,370.00
4,420.00
4,068.20
48,792,200
Nov 10, 2025
4,520.00
4,520.00
4,410.00
4,420.00
4,068.20
45,518,800
Nov 7, 2025
4,440.00
4,500.00
4,440.00
4,500.00
4,141.83
36,148,800
Nov 6, 2025
4,450.00
4,480.00
4,430.00
4,440.00
4,086.61
31,809,500
Nov 5, 2025
4,400.00
4,480.00
4,380.00
4,460.00
4,105.02
43,447,700
Nov 4, 2025
4,430.00
4,510.00
4,430.00
4,450.00
4,095.81
73,342,900
Nov 3, 2025
4,390.00
4,460.00
4,380.00
4,430.00
4,077.40
40,455,000
