Jakarta - Delayed Quote
IDR
PT Bumi Benowo Sukses Sejahtera Tbk (BBSS.JK)
44.00
-3.00
(-6.38%)
At close: 4:00:04 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
47.00 | 49.00 | 44.00 | 47.00 | 47.00 | 3,639,300 |
|
Oct 30, 2026
|
49.00 | 50.00 | 47.00 | 47.00 | 47.00 | 5,078,500 |
|
Oct 29, 2026
|
51.00 | 54.00 | 49.00 | 50.00 | 50.00 | 5,173,100 |
|
Oct 28, 2026
|
54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 7,132,600 |
|
Oct 27, 2026
|
60.00 | 60.00 | 54.00 | 54.00 | 54.00 | 11,583,800 |
|
Oct 26, 2026
|
60.00 | 61.00 | 56.00 | 58.00 | 58.00 | 12,003,600 |
|
Oct 23, 2026
|
61.00 | 67.00 | 57.00 | 60.00 | 60.00 | 39,171,300 |
|
Oct 22, 2026
|
61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 24,524,000 |
|
Oct 21, 2026
|
68.00 | 68.00 | 65.00 | 65.00 | 65.00 | 8,104,500 |
|
Oct 20, 2026
|
52.00 | 69.00 | 52.00 | 69.00 | 69.00 | 34,042,000 |
|
Oct 19, 2026
|
55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 573,500 |
|
Oct 16, 2026
|
59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5,284,800 |
|
Oct 15, 2026
|
79.00 | 79.00 | 69.00 | 69.00 | 69.00 | 43,602,600 |
|
Oct 14, 2026
|
83.00 | 83.00 | 79.00 | 81.00 | 81.00 | 14,968,400 |
|
Oct 13, 2026
|
82.00 | 83.00 | 79.00 | 83.00 | 83.00 | 6,847,400 |
|
Oct 12, 2026
|
86.00 | 88.00 | 80.00 | 82.00 | 82.00 | 31,708,400 |
|
Oct 9, 2026
|
88.00 | 88.00 | 80.00 | 85.00 | 85.00 | 21,031,000 |
|
Oct 8, 2026
|
91.00 | 93.00 | 86.00 | 88.00 | 88.00 | 10,563,800 |
|
Oct 7, 2026
|
92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 5,265,600 |
|
Oct 6, 2026
|
92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 8,338,200 |
|
Oct 5, 2026
|
90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 9,488,200 |
|
Oct 2, 2026
|
95.00 | 95.00 | 88.00 | 90.00 | 90.00 | 12,691,300 |
|
Oct 1, 2026
|
92.00 | 95.00 | 87.00 | 94.00 | 94.00 | 55,306,600 |
|
Sep 30, 2026
|
98.00 | 102.00 | 91.00 | 92.00 | 92.00 | 44,508,100 |
|
Sep 29, 2026
|
102.00 | 109.00 | 94.00 | 101.00 | 101.00 | 149,342,500 |
|
Sep 28, 2026
|
92.00 | 102.00 | 87.00 | 100.00 | 100.00 | 46,470,500 |
|
Sep 25, 2026
|
93.00 | 104.00 | 89.00 | 92.00 | 92.00 | 212,999,500 |
|
Sep 24, 2026
|
84.00 | 92.00 | 81.00 | 88.00 | 88.00 | 117,844,800 |
|
Sep 23, 2026
|
87.00 | 91.00 | 80.00 | 83.00 | 83.00 | 124,881,600 |
|
Sep 22, 2026
|
98.00 | 99.00 | 87.00 | 87.00 | 87.00 | 232,687,300 |
|
Sep 21, 2026
|
79.00 | 106.00 | 78.00 | 102.00 | 102.00 | 462,487,600 |
|
Sep 18, 2026
|
80.00 | 82.00 | 77.00 | 79.00 | 79.00 | 8,685,500 |
|
Sep 17, 2026
|
87.00 | 96.00 | 79.00 | 80.00 | 80.00 | 140,845,500 |
|
Sep 16, 2026
|
89.00 | 92.00 | 86.00 | 86.00 | 86.00 | 70,546,800 |
|
Sep 15, 2026
|
90.00 | 90.00 | 87.00 | 89.00 | 89.00 | 4,362,500 |
|
Sep 14, 2026
|
95.00 | 98.00 | 89.00 | 90.00 | 90.00 | 88,834,800 |
|
Sep 11, 2026
|
92.00 | 94.00 | 87.00 | 93.00 | 93.00 | 4,622,900 |
|
Sep 10, 2026
|
96.00 | 97.00 | 92.00 | 92.00 | 92.00 | 5,594,900 |
|
Sep 9, 2026
|
97.00 | 99.00 | 89.00 | 96.00 | 96.00 | 13,465,100 |
|
Sep 8, 2026
|
100.00 | 101.00 | 94.00 | 96.00 | 96.00 | 26,022,500 |
|
Sep 7, 2026
|
101.00 | 107.00 | 98.00 | 100.00 | 100.00 | 118,181,700 |
|
Sep 4, 2026
|
100.00 | 104.00 | 99.00 | 101.00 | 101.00 | 92,221,500 |
|
Sep 3, 2026
|
100.00 | 102.00 | 98.00 | 100.00 | 100.00 | 29,249,300 |
|
Sep 2, 2026
|
104.00 | 105.00 | 98.00 | 100.00 | 100.00 | 64,881,900 |
|
Sep 1, 2026
|
107.00 | 108.00 | 102.00 | 104.00 | 104.00 | 50,889,900 |
|
Aug 31, 2026
|
101.00 | 114.00 | 100.00 | 106.00 | 106.00 | 151,494,800 |
|
Aug 28, 2026
|
99.00 | 103.00 | 98.00 | 101.00 | 101.00 | 3,952,400 |
|
Aug 27, 2026
|
99.00 | 106.00 | 97.00 | 98.00 | 98.00 | 18,599,300 |
|
Aug 26, 2026
|
101.00 | 103.00 | 98.00 | 99.00 | 99.00 | 1,117,800 |
|
Aug 24, 2026
|
105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 889,300 |
|
Aug 21, 2026
|
108.00 | 108.00 | 102.00 | 104.00 | 104.00 | 1,196,700 |
|
Aug 20, 2026
|
108.00 | 109.00 | 102.00 | 105.00 | 105.00 | 3,334,900 |
|
Aug 19, 2026
|
107.00 | 114.00 | 105.00 | 107.00 | 107.00 | 7,006,700 |
|
Aug 18, 2026
|
105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 1,290,500 |
|
Aug 14, 2026
|
110.00 | 111.00 | 104.00 | 105.00 | 105.00 | 1,020,800 |
|
Aug 13, 2026
|
106.00 | 115.00 | 104.00 | 106.00 | 106.00 | 2,947,500 |
|
Aug 12, 2026
|
102.00 | 117.00 | 94.00 | 106.00 | 106.00 | 9,864,300 |
|
Aug 11, 2026
|
100.00 | 129.00 | 100.00 | 101.00 | 101.00 | 32,999,200 |
|
Aug 10, 2026
|
98.00 | 100.00 | 97.00 | 100.00 | 100.00 | 1,390,800 |
|
Aug 7, 2026
|
94.00 | 98.00 | 94.00 | 98.00 | 98.00 | 598,300 |
|
Aug 6, 2026
|
95.00 | 96.00 | 94.00 | 96.00 | 96.00 | 176,700 |
|
Aug 5, 2026
|
96.00 | 97.00 | 94.00 | 95.00 | 95.00 | 343,300 |
|
Aug 4, 2026
|
96.00 | 98.00 | 94.00 | 95.00 | 95.00 | 135,100 |
|
Aug 3, 2026
|
95.00 | 97.00 | 92.00 | 96.00 | 96.00 | 296,300 |
|
Jul 31, 2026
|
95.00 | 96.00 | 92.00 | 95.00 | 95.00 | 744,300 |
|
Jul 30, 2026
|
94.00 | 95.00 | 91.00 | 95.00 | 95.00 | 490,500 |
|
Jul 29, 2026
|
95.00 | 101.00 | 92.00 | 94.00 | 94.00 | 2,675,000 |
|
Jul 28, 2026
|
95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 136,600 |
|
Jul 27, 2026
|
95.00 | 99.00 | 92.00 | 95.00 | 95.00 | 813,000 |
|
Jul 24, 2026
|
101.00 | 102.00 | 90.00 | 95.00 | 95.00 | 1,098,400 |
|
Jul 23, 2026
|
98.00 | 109.00 | 98.00 | 101.00 | 101.00 | 7,389,500 |
|
Jul 22, 2026
|
98.00 | 101.00 | 96.00 | 96.00 | 96.00 | 466,300 |
|
Jul 21, 2026
|
97.00 | 100.00 | 95.00 | 96.00 | 96.00 | 504,300 |
|
Jul 20, 2026
|
97.00 | 98.00 | 95.00 | 97.00 | 97.00 | 147,200 |
|
Jul 17, 2026
|
95.00 | 97.00 | 93.00 | 97.00 | 97.00 | 212,800 |
|
Jul 16, 2026
|
98.00 | 99.00 | 91.00 | 96.00 | 96.00 | 482,000 |
|
Jul 15, 2026
|
99.00 | 99.00 | 95.00 | 95.00 | 95.00 | 162,800 |
|
Jul 14, 2026
|
98.00 | 100.00 | 96.00 | 99.00 | 99.00 | 396,200 |
|
Jul 13, 2026
|
98.00 | 100.00 | 96.00 | 97.00 | 97.00 | 588,000 |
|
Jul 10, 2026
|
97.00 | 101.00 | 95.00 | 98.00 | 98.00 | 668,300 |
|
Jul 9, 2026
|
97.00 | 99.00 | 90.00 | 97.00 | 97.00 | 719,500 |
|
Jul 8, 2026
|
100.00 | 100.00 | 88.00 | 97.00 | 97.00 | 1,875,400 |
|
Jul 7, 2026
|
97.00 | 113.00 | 94.00 | 99.00 | 99.00 | 5,784,200 |
|
Jul 6, 2026
|
95.00 | 102.00 | 93.00 | 96.00 | 96.00 | 910,300 |
|
Jul 3, 2026
|
94.00 | 100.00 | 92.00 | 93.00 | 93.00 | 366,500 |
|
Jul 2, 2026
|
89.00 | 99.00 | 85.00 | 94.00 | 94.00 | 576,200 |
|
Jul 1, 2026
|
87.00 | 89.00 | 85.00 | 88.00 | 88.00 | 305,100 |
|
Jun 30, 2026
|
91.00 | 93.00 | 83.00 | 88.00 | 88.00 | 299,800 |
|
Jun 29, 2026
|
92.00 | 94.00 | 91.00 | 91.00 | 91.00 | 117,900 |
|
Jun 26, 2026
|
96.00 | 96.00 | 91.00 | 93.00 | 93.00 | 434,800 |
|
Jun 25, 2026
|
94.00 | 112.00 | 93.00 | 95.00 | 95.00 | 3,572,700 |
|
Jun 24, 2026
|
95.00 | 97.00 | 90.00 | 94.00 | 94.00 | 253,400 |
|
Jun 23, 2026
|
104.00 | 104.00 | 91.00 | 94.00 | 94.00 | 2,319,000 |
|
Jun 22, 2026
|
101.00 | 102.00 | 98.00 | 102.00 | 102.00 | 513,200 |
|
Jun 19, 2026
|
101.00 | 106.00 | 101.00 | 101.00 | 101.00 | 501,200 |
|
Jun 18, 2026
|
107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 535,000 |
|
Jun 17, 2026
|
111.00 | 111.00 | 102.00 | 106.00 | 106.00 | 352,000 |
|
Jun 15, 2026
|
105.00 | 109.00 | 102.00 | 105.00 | 105.00 | 833,200 |
|
Jun 12, 2026
|
105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 261,700 |
|
Jun 11, 2026
|
106.00 | 118.00 | 98.00 | 104.00 | 104.00 | 1,387,400 |
|
Jun 10, 2026
|
107.00 | 107.00 | 97.00 | 106.00 | 106.00 | 216,200 |
|
Jun 9, 2026
|
90.00 | 104.00 | 83.00 | 99.00 | 99.00 | 373,800 |
|
Jun 8, 2026
|
100.00 | 100.00 | 86.00 | 90.00 | 90.00 | 338,100 |
|
Jun 5, 2026
|
105.00 | 105.00 | 97.00 | 101.00 | 101.00 | 382,400 |
|
Jun 4, 2026
|
121.00 | 122.00 | 98.00 | 104.00 | 104.00 | 1,504,600 |
|
Jun 3, 2026
|
122.00 | 124.00 | 105.00 | 115.00 | 115.00 | 475,900 |
|
Jun 2, 2026
|
129.00 | 129.00 | 121.00 | 122.00 | 122.00 | 519,300 |
|
May 29, 2026
|
131.00 | 133.00 | 124.00 | 129.00 | 129.00 | 540,500 |
|
May 26, 2026
|
137.00 | 160.00 | 119.00 | 131.00 | 131.00 | 1,438,800 |
|
May 25, 2026
|
135.00 | 139.00 | 130.00 | 130.00 | 130.00 | 298,300 |
|
May 22, 2026
|
121.00 | 150.00 | 121.00 | 130.00 | 130.00 | 885,200 |
|
May 21, 2026
|
148.00 | 158.00 | 127.00 | 136.00 | 136.00 | 514,300 |
|
May 20, 2026
|
150.00 | 155.00 | 137.00 | 149.00 | 149.00 | 314,400 |
|
May 19, 2026
|
156.00 | 160.00 | 144.00 | 152.00 | 152.00 | 315,300 |
|
May 18, 2026
|
164.00 | 164.00 | 149.00 | 156.00 | 156.00 | 755,300 |
|
May 13, 2026
|
167.00 | 170.00 | 160.00 | 166.00 | 166.00 | 199,600 |
|
May 12, 2026
|
166.00 | 174.00 | 151.00 | 167.00 | 167.00 | 624,700 |
|
May 11, 2026
|
165.00 | 169.00 | 164.00 | 164.00 | 164.00 | 109,900 |
|
May 8, 2026
|
174.00 | 176.00 | 164.00 | 166.00 | 166.00 | 512,500 |
|
May 7, 2026
|
175.00 | 176.00 | 170.00 | 173.00 | 173.00 | 1,711,300 |
|
May 6, 2026
|
170.00 | 182.00 | 169.00 | 170.00 | 170.00 | 1,856,800 |
|
May 5, 2026
|
163.00 | 170.00 | 162.00 | 169.00 | 169.00 | 430,300 |
|
May 4, 2026
|
162.00 | 165.00 | 158.00 | 163.00 | 163.00 | 282,100 |
|
Apr 30, 2026
|
167.00 | 168.00 | 147.00 | 162.00 | 162.00 | 365,400 |
|
Apr 29, 2026
|
168.00 | 168.00 | 163.00 | 167.00 | 167.00 | 120,500 |
|
Apr 28, 2026
|
168.00 | 170.00 | 162.00 | 163.00 | 163.00 | 233,700 |
|
Apr 27, 2026
|
166.00 | 173.00 | 161.00 | 169.00 | 169.00 | 178,200 |
|
Apr 24, 2026
|
179.00 | 184.00 | 162.00 | 167.00 | 167.00 | 965,600 |
|
Apr 23, 2026
|
181.00 | 182.00 | 175.00 | 179.00 | 179.00 | 517,500 |
|
Apr 22, 2026
|
186.00 | 187.00 | 175.00 | 180.00 | 180.00 | 2,032,600 |
|
Apr 21, 2026
|
181.00 | 194.00 | 170.00 | 185.00 | 185.00 | 8,693,300 |
|
Apr 20, 2026
|
183.00 | 184.00 | 179.00 | 181.00 | 181.00 | 455,800 |
|
Apr 17, 2026
|
188.00 | 194.00 | 179.00 | 184.00 | 184.00 | 1,039,300 |
|
Apr 16, 2026
|
184.00 | 216.00 | 180.00 | 188.00 | 188.00 | 6,195,900 |
|
Apr 15, 2026
|
183.00 | 190.00 | 179.00 | 180.00 | 180.00 | 767,200 |
|
Apr 14, 2026
|
178.00 | 192.00 | 176.00 | 180.00 | 180.00 | 1,582,800 |
|
Apr 13, 2026
|
170.00 | 184.00 | 169.00 | 179.00 | 179.00 | 408,300 |
|
Apr 10, 2026
|
168.00 | 171.00 | 158.00 | 171.00 | 171.00 | 231,700 |
|
Apr 9, 2026
|
171.00 | 171.00 | 165.00 | 169.00 | 169.00 | 176,400 |
|
Apr 8, 2026
|
163.00 | 176.00 | 162.00 | 171.00 | 171.00 | 93,000 |
|
Apr 7, 2026
|
165.00 | 165.00 | 161.00 | 164.00 | 164.00 | 104,600 |
|
Apr 6, 2026
|
161.00 | 169.00 | 161.00 | 165.00 | 165.00 | 283,200 |
|
Apr 2, 2026
|
171.00 | 176.00 | 165.00 | 169.00 | 169.00 | 148,400 |
|
Apr 1, 2026
|
178.00 | 178.00 | 165.00 | 172.00 | 172.00 | 107,800 |
|
Mar 31, 2026
|
177.00 | 177.00 | 166.00 | 172.00 | 172.00 | 406,800 |
|
Mar 30, 2026
|
170.00 | 178.00 | 162.00 | 171.00 | 171.00 | 206,600 |
|
Mar 27, 2026
|
182.00 | 193.00 | 160.00 | 169.00 | 169.00 | 931,800 |
|
Mar 26, 2026
|
165.00 | 180.00 | 165.00 | 174.00 | 174.00 | 328,200 |
|
Mar 25, 2026
|
158.00 | 167.00 | 153.00 | 165.00 | 165.00 | 150,400 |
|
Mar 17, 2026
|
164.00 | 182.00 | 152.00 | 156.00 | 156.00 | 680,900 |
|
Mar 16, 2026
|
166.00 | 166.00 | 147.00 | 152.00 | 152.00 | 417,400 |
|
Mar 13, 2026
|
176.00 | 177.00 | 165.00 | 166.00 | 166.00 | 651,000 |
|
Mar 12, 2026
|
176.00 | 179.00 | 171.00 | 175.00 | 175.00 | 175,300 |
|
Mar 11, 2026
|
179.00 | 184.00 | 175.00 | 180.00 | 180.00 | 198,700 |
|
Mar 10, 2026
|
164.00 | 183.00 | 160.00 | 180.00 | 180.00 | 1,234,600 |
|
Mar 9, 2026
|
152.00 | 184.00 | 152.00 | 176.00 | 176.00 | 2,227,200 |
|
Mar 6, 2026
|
184.00 | 197.00 | 166.00 | 176.00 | 176.00 | 4,235,600 |
|
Mar 5, 2026
|
240.00 | 240.00 | 177.00 | 179.00 | 179.00 | 37,758,300 |
|
Mar 4, 2026
|
244.00 | 250.00 | 204.00 | 206.00 | 206.00 | 1,793,200 |
|
Mar 3, 2026
|
252.00 | 252.00 | 240.00 | 240.00 | 240.00 | 590,900 |
|
Mar 2, 2026
|
270.00 | 270.00 | 244.00 | 252.00 | 252.00 | 2,618,000 |
|
Feb 27, 2026
|
262.00 | 280.00 | 252.00 | 280.00 | 280.00 | 4,736,700 |
|
Feb 26, 2026
|
254.00 | 270.00 | 252.00 | 260.00 | 260.00 | 1,533,500 |
|
Feb 25, 2026
|
250.00 | 262.00 | 246.00 | 254.00 | 254.00 | 1,218,400 |
|
Feb 24, 2026
|
278.00 | 278.00 | 256.00 | 256.00 | 256.00 | 2,293,500 |
|
Feb 23, 2026
|
252.00 | 306.00 | 252.00 | 276.00 | 276.00 | 14,185,100 |
|
Feb 20, 2026
|
252.00 | 254.00 | 242.00 | 246.00 | 246.00 | 772,600 |
|
Feb 19, 2026
|
258.00 | 262.00 | 242.00 | 248.00 | 248.00 | 2,015,200 |
|
Feb 18, 2026
|
240.00 | 266.00 | 240.00 | 256.00 | 256.00 | 1,682,800 |
|
Feb 13, 2026
|
264.00 | 272.00 | 238.00 | 240.00 | 240.00 | 5,142,700 |
|
Feb 12, 2026
|
270.00 | 274.00 | 258.00 | 264.00 | 264.00 | 557,500 |
|
Feb 11, 2026
|
270.00 | 274.00 | 264.00 | 270.00 | 270.00 | 978,400 |
|
Feb 10, 2026
|
272.00 | 292.00 | 264.00 | 268.00 | 268.00 | 9,313,600 |
|
Feb 9, 2026
|
266.00 | 284.00 | 256.00 | 272.00 | 272.00 | 319,400 |
|
Feb 6, 2026
|
280.00 | 286.00 | 256.00 | 264.00 | 264.00 | 492,700 |
|
Feb 5, 2026
|
282.00 | 288.00 | 274.00 | 280.00 | 280.00 | 321,100 |
|
Feb 4, 2026
|
300.00 | 308.00 | 272.00 | 282.00 | 282.00 | 990,800 |
|
Feb 3, 2026
|
274.00 | 312.00 | 246.00 | 280.00 | 280.00 | 7,297,000 |
|
Feb 2, 2026
|
288.00 | 308.00 | 246.00 | 268.00 | 268.00 | 16,487,700 |
|
Jan 30, 2026
|
286.00 | 338.00 | 286.00 | 288.00 | 288.00 | 2,574,800 |
|
Jan 29, 2026
|
358.00 | 358.00 | 310.00 | 316.00 | 316.00 | 2,609,600 |
|
Jan 28, 2026
|
410.00 | 412.00 | 364.00 | 364.00 | 364.00 | 8,530,400 |
|
Jan 27, 2026
|
460.00 | 468.00 | 426.00 | 426.00 | 426.00 | 3,903,300 |
|
Jan 26, 2026
|
460.00 | 482.00 | 448.00 | 460.00 | 460.00 | 5,547,300 |
|
Jan 23, 2026
|
450.00 | 478.00 | 446.00 | 456.00 | 456.00 | 10,810,500 |
|
Jan 22, 2026
|
460.00 | 464.00 | 442.00 | 448.00 | 448.00 | 7,519,200 |
|
Jan 21, 2026
|
450.00 | 484.00 | 438.00 | 444.00 | 444.00 | 10,026,300 |
|
Jan 20, 2026
|
448.00 | 456.00 | 426.00 | 442.00 | 442.00 | 3,159,400 |
|
Jan 19, 2026
|
460.00 | 470.00 | 428.00 | 440.00 | 440.00 | 5,706,100 |
|
Jan 15, 2026
|
482.00 | 496.00 | 452.00 | 456.00 | 456.00 | 6,481,300 |
|
Jan 14, 2026
|
486.00 | 525.00 | 458.00 | 462.00 | 462.00 | 12,554,300 |
|
Jan 13, 2026
|
505.00 | 575.00 | 476.00 | 482.00 | 482.00 | 10,628,600 |
|
Jan 12, 2026
|
625.00 | 630.00 | 535.00 | 535.00 | 535.00 | 11,552,500 |
|
Jan 9, 2026
|
900.00 | 900.00 | 625.00 | 625.00 | 625.00 | 10,154,900 |
|
Jan 8, 2026
|
730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
|
Jan 7, 2026
|
700.00 | 780.00 | 635.00 | 730.00 | 730.00 | 10,351,300 |
|
Jan 6, 2026
|
525.00 | 625.00 | 525.00 | 625.00 | 625.00 | 5,033,600 |
|
Jan 5, 2026
|
398.00 | 500.00 | 398.00 | 500.00 | 500.00 | 3,457,300 |
|
Jan 2, 2026
|
388.00 | 406.00 | 380.00 | 400.00 | 400.00 | 558,100 |
|
Dec 30, 2025
|
400.00 | 400.00 | 390.00 | 398.00 | 398.00 | 1,500 |
|
Dec 29, 2025
|
382.00 | 400.00 | 362.00 | 400.00 | 400.00 | 267,700 |
|
Dec 24, 2025
|
400.00 | 410.00 | 382.00 | 382.00 | 382.00 | 1,024,200 |
|
Dec 23, 2025
|
414.00 | 414.00 | 386.00 | 396.00 | 396.00 | 36,700 |
|
Dec 22, 2025
|
406.00 | 412.00 | 398.00 | 406.00 | 406.00 | 13,400 |
|
Dec 19, 2025
|
420.00 | 420.00 | 404.00 | 406.00 | 406.00 | 32,400 |
|
Dec 18, 2025
|
420.00 | 420.00 | 404.00 | 414.00 | 414.00 | 41,500 |
|
Dec 17, 2025
|
424.00 | 426.00 | 414.00 | 414.00 | 414.00 | 55,400 |
|
Dec 16, 2025
|
416.00 | 484.00 | 408.00 | 426.00 | 426.00 | 1,425,800 |
|
Dec 15, 2025
|
416.00 | 418.00 | 396.00 | 408.00 | 408.00 | 430,900 |
|
Dec 12, 2025
|
420.00 | 420.00 | 408.00 | 416.00 | 416.00 | 30,000 |
|
Dec 11, 2025
|
416.00 | 422.00 | 382.00 | 420.00 | 420.00 | 92,300 |
|
Dec 10, 2025
|
400.00 | 420.00 | 390.00 | 414.00 | 414.00 | 1,103,500 |
|
Dec 9, 2025
|
394.00 | 422.00 | 380.00 | 400.00 | 400.00 | 677,000 |
|
Dec 8, 2025
|
420.00 | 420.00 | 396.00 | 404.00 | 404.00 | 97,400 |
|
Dec 5, 2025
|
396.00 | 428.00 | 396.00 | 408.00 | 408.00 | 547,600 |
|
Dec 4, 2025
|
384.00 | 396.00 | 374.00 | 396.00 | 396.00 | 177,300 |
|
Dec 3, 2025
|
386.00 | 394.00 | 376.00 | 384.00 | 384.00 | 40,100 |
|
Dec 2, 2025
|
386.00 | 396.00 | 372.00 | 376.00 | 376.00 | 234,200 |
|
Dec 1, 2025
|
364.00 | 398.00 | 362.00 | 378.00 | 378.00 | 357,500 |
|
Nov 28, 2025
|
372.00 | 372.00 | 360.00 | 364.00 | 364.00 | 45,800 |
|
Nov 27, 2025
|
376.00 | 378.00 | 360.00 | 372.00 | 372.00 | 153,600 |
|
Nov 26, 2025
|
388.00 | 398.00 | 360.00 | 376.00 | 376.00 | 585,100 |
|
Nov 25, 2025
|
362.00 | 404.00 | 362.00 | 388.00 | 388.00 | 644,200 |
|
Nov 24, 2025
|
384.00 | 456.00 | 382.00 | 416.00 | 416.00 | 4,316,700 |
|
Nov 21, 2025
|
360.00 | 400.00 | 360.00 | 384.00 | 384.00 | 1,125,200 |
|
Nov 20, 2025
|
360.00 | 380.00 | 350.00 | 362.00 | 362.00 | 19,600 |
|
Nov 19, 2025
|
356.00 | 362.00 | 332.00 | 362.00 | 362.00 | 152,900 |
|
Nov 18, 2025
|
364.00 | 364.00 | 354.00 | 356.00 | 356.00 | 28,800 |
|
Nov 17, 2025
|
356.00 | 366.00 | 354.00 | 362.00 | 362.00 | 26,400 |
|
Nov 14, 2025
|
358.00 | 360.00 | 348.00 | 358.00 | 358.00 | 222,100 |
|
Nov 13, 2025
|
378.00 | 378.00 | 358.00 | 358.00 | 358.00 | 175,800 |
|
Nov 12, 2025
|
386.00 | 386.00 | 366.00 | 378.00 | 378.00 | 5,181,000 |
|
Nov 11, 2025
|
360.00 | 390.00 | 342.00 | 382.00 | 382.00 | 226,900 |
|
Nov 10, 2025
|
348.00 | 366.00 | 340.00 | 360.00 | 360.00 | 225,200 |
|
Nov 7, 2025
|
348.00 | 352.00 | 340.00 | 348.00 | 348.00 | 40,700 |
|
Nov 6, 2025
|
350.00 | 354.00 | 342.00 | 344.00 | 344.00 | 38,500 |
|
Nov 5, 2025
|
350.00 | 352.00 | 342.00 | 350.00 | 350.00 | 32,800 |
|
Nov 4, 2025
|
348.00 | 358.00 | 342.00 | 350.00 | 350.00 | 244,000 |
|
Nov 3, 2025
|
356.00 | 356.00 | 340.00 | 346.00 | 346.00 | 190,700 |
