Jakarta - Delayed Quote
IDR
PT Bank Tabungan Negara (Persero) Tbk (BBTN.JK)
920.00
+5.00
(+0.55%)
At close: November 6 at 4:14:36 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 6, 2026
|
905.00 | 925.00 | 890.00 | 920.00 | 920.00 | 26,676,000 |
|
Nov 5, 2026
|
865.00 | 920.00 | 865.00 | 915.00 | 915.00 | 33,811,400 |
|
Nov 4, 2026
|
850.00 | 870.00 | 835.00 | 850.00 | 850.00 | 29,767,300 |
|
Nov 3, 2026
|
895.00 | 900.00 | 845.00 | 855.00 | 855.00 | 33,818,000 |
|
Nov 2, 2026
|
905.00 | 910.00 | 890.00 | 895.00 | 895.00 | 15,928,000 |
|
Oct 30, 2026
|
910.00 | 925.00 | 880.00 | 900.00 | 900.00 | 24,813,000 |
|
Oct 29, 2026
|
945.00 | 950.00 | 905.00 | 910.00 | 910.00 | 18,625,000 |
|
Oct 28, 2026
|
930.00 | 950.00 | 920.00 | 935.00 | 935.00 | 12,904,800 |
|
Oct 27, 2026
|
930.00 | 965.00 | 925.00 | 925.00 | 925.00 | 40,601,200 |
|
Oct 26, 2026
|
950.00 | 955.00 | 925.00 | 935.00 | 935.00 | 15,858,800 |
|
Oct 23, 2026
|
975.00 | 980.00 | 945.00 | 950.00 | 950.00 | 26,990,800 |
|
Oct 22, 2026
|
940.00 | 975.00 | 900.00 | 975.00 | 975.00 | 64,727,200 |
|
Oct 21, 2026
|
910.00 | 940.00 | 885.00 | 940.00 | 940.00 | 35,341,300 |
|
Oct 20, 2026
|
880.00 | 915.00 | 875.00 | 900.00 | 900.00 | 66,496,400 |
|
Oct 19, 2026
|
880.00 | 880.00 | 825.00 | 850.00 | 850.00 | 66,560,900 |
|
Oct 16, 2026
|
910.00 | 950.00 | 880.00 | 885.00 | 885.00 | 64,668,700 |
|
Oct 15, 2026
|
1,040.00 | 1,060.00 | 1,025.00 | 1,035.00 | 1,035.00 | 8,355,100 |
|
Oct 14, 2026
|
1,040.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,040.00 | 11,063,300 |
|
Oct 13, 2026
|
1,040.00 | 1,045.00 | 1,015.00 | 1,035.00 | 1,035.00 | 10,285,500 |
|
Oct 12, 2026
|
1,055.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | 19,396,100 |
|
Oct 9, 2026
|
1,055.00 | 1,070.00 | 1,050.00 | 1,055.00 | 1,055.00 | 9,039,600 |
|
Oct 8, 2026
|
1,065.00 | 1,075.00 | 1,055.00 | 1,055.00 | 1,055.00 | 6,767,300 |
|
Oct 7, 2026
|
1,090.00 | 1,090.00 | 1,065.00 | 1,065.00 | 1,065.00 | 7,076,500 |
|
Oct 6, 2026
|
1,070.00 | 1,095.00 | 1,065.00 | 1,085.00 | 1,085.00 | 15,717,700 |
|
Oct 5, 2026
|
1,065.00 | 1,075.00 | 1,050.00 | 1,065.00 | 1,065.00 | 10,606,700 |
|
Oct 2, 2026
|
1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | 7,317,400 |
|
Oct 1, 2026
|
1,070.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | 14,196,900 |
|
Sep 30, 2026
|
1,100.00 | 1,105.00 | 1,070.00 | 1,070.00 | 1,070.00 | 12,682,000 |
|
Sep 29, 2026
|
1,085.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 10,978,800 |
|
Sep 28, 2026
|
1,100.00 | 1,110.00 | 1,080.00 | 1,085.00 | 1,085.00 | 12,292,100 |
|
Sep 25, 2026
|
1,110.00 | 1,120.00 | 1,100.00 | 1,105.00 | 1,105.00 | 6,631,900 |
|
Sep 24, 2026
|
1,150.00 | 1,150.00 | 1,110.00 | 1,110.00 | 1,110.00 | 12,435,700 |
|
Sep 23, 2026
|
1,130.00 | 1,145.00 | 1,125.00 | 1,140.00 | 1,140.00 | 11,143,600 |
|
Sep 22, 2026
|
1,155.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,130.00 | 18,146,600 |
|
Sep 21, 2026
|
1,165.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,155.00 | 6,420,900 |
|
Sep 18, 2026
|
1,170.00 | 1,180.00 | 1,160.00 | 1,170.00 | 1,170.00 | 15,597,300 |
|
Sep 17, 2026
|
1,175.00 | 1,185.00 | 1,165.00 | 1,170.00 | 1,170.00 | 11,396,600 |
|
Sep 16, 2026
|
1,185.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | 16,622,400 |
|
Sep 15, 2026
|
1,215.00 | 1,215.00 | 1,185.00 | 1,185.00 | 1,185.00 | 7,955,100 |
|
Sep 14, 2026
|
1,180.00 | 1,215.00 | 1,160.00 | 1,215.00 | 1,215.00 | 27,447,400 |
|
Sep 11, 2026
|
1,205.00 | 1,210.00 | 1,170.00 | 1,175.00 | 1,175.00 | 39,796,400 |
|
Sep 10, 2026
|
1,220.00 | 1,230.00 | 1,210.00 | 1,210.00 | 1,210.00 | 14,236,200 |
|
Sep 9, 2026
|
1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 1,220.00 | 19,825,600 |
|
Sep 8, 2026
|
1,235.00 | 1,250.00 | 1,230.00 | 1,250.00 | 1,250.00 | 10,737,400 |
|
Sep 7, 2026
|
1,230.00 | 1,250.00 | 1,230.00 | 1,235.00 | 1,235.00 | 8,718,000 |
|
Sep 4, 2026
|
1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 1,240.00 | 22,535,400 |
|
Sep 3, 2026
|
1,225.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,255.00 | 23,885,800 |
|
Sep 2, 2026
|
1,240.00 | 1,250.00 | 1,225.00 | 1,225.00 | 1,225.00 | 11,965,700 |
|
Sep 1, 2026
|
1,240.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | 23,761,300 |
|
Aug 31, 2026
|
1,235.00 | 1,240.00 | 1,205.00 | 1,240.00 | 1,240.00 | 23,940,500 |
|
Aug 28, 2026
|
1,220.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 23,038,200 |
|
Aug 27, 2026
|
1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 12,756,900 |
|
Aug 26, 2026
|
1,220.00 | 1,225.00 | 1,200.00 | 1,205.00 | 1,205.00 | 13,527,100 |
|
Aug 24, 2026
|
1,225.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,210.00 | 9,452,100 |
|
Aug 21, 2026
|
1,205.00 | 1,235.00 | 1,205.00 | 1,225.00 | 1,225.00 | 18,353,200 |
|
Aug 20, 2026
|
1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 8,345,600 |
|
Aug 19, 2026
|
1,210.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | 16,613,300 |
|
Aug 18, 2026
|
1,215.00 | 1,230.00 | 1,210.00 | 1,215.00 | 1,215.00 | 12,145,900 |
|
Aug 14, 2026
|
1,220.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 7,720,900 |
|
Aug 13, 2026
|
1,210.00 | 1,220.00 | 1,205.00 | 1,220.00 | 1,220.00 | 6,748,100 |
|
Aug 12, 2026
|
1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 12,663,800 |
|
Aug 11, 2026
|
1,235.00 | 1,235.00 | 1,200.00 | 1,210.00 | 1,210.00 | 13,650,800 |
|
Aug 10, 2026
|
1,235.00 | 1,250.00 | 1,220.00 | 1,235.00 | 1,235.00 | 16,433,600 |
|
Aug 7, 2026
|
1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | 12,376,700 |
|
Aug 6, 2026
|
1,220.00 | 1,245.00 | 1,215.00 | 1,220.00 | 1,220.00 | 17,064,600 |
|
Aug 5, 2026
|
1,235.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 14,934,200 |
|
Aug 4, 2026
|
1,210.00 | 1,230.00 | 1,205.00 | 1,225.00 | 1,225.00 | 18,288,000 |
|
Aug 3, 2026
|
1,215.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 6,253,800 |
|
Jul 31, 2026
|
1,215.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,215.00 | 8,530,900 |
|
Jul 30, 2026
|
1,205.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 11,253,600 |
|
Jul 29, 2026
|
1,215.00 | 1,220.00 | 1,180.00 | 1,195.00 | 1,195.00 | 11,110,100 |
|
Jul 28, 2026
|
1,220.00 | 1,230.00 | 1,205.00 | 1,215.00 | 1,215.00 | 6,423,300 |
|
Jul 27, 2026
|
1,205.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 13,477,600 |
|
Jul 24, 2026
|
1,255.00 | 1,255.00 | 1,205.00 | 1,205.00 | 1,205.00 | 22,683,100 |
|
Jul 23, 2026
|
1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 19,514,500 |
|
Jul 22, 2026
|
1,265.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 21,305,400 |
|
Jul 21, 2026
|
1,265.00 | 1,280.00 | 1,255.00 | 1,265.00 | 1,265.00 | 15,441,000 |
|
Jul 20, 2026
|
1,260.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,265.00 | 24,419,000 |
|
Jul 17, 2026
|
1,235.00 | 1,285.00 | 1,230.00 | 1,260.00 | 1,260.00 | 54,314,800 |
|
Jul 16, 2026
|
1,205.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 18,280,900 |
|
Jul 15, 2026
|
1,190.00 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 15,395,400 |
|
Jul 14, 2026
|
1,205.00 | 1,205.00 | 1,180.00 | 1,190.00 | 1,190.00 | 15,054,500 |
|
Jul 13, 2026
|
1,180.00 | 1,205.00 | 1,165.00 | 1,205.00 | 1,205.00 | 17,409,900 |
|
Jul 10, 2026
|
1,175.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 8,715,200 |
|
Jul 9, 2026
|
1,175.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,170.00 | 23,234,200 |
|
Jul 8, 2026
|
1,210.00 | 1,210.00 | 1,175.00 | 1,175.00 | 1,175.00 | 11,838,200 |
|
Jul 7, 2026
|
1,165.00 | 1,220.00 | 1,160.00 | 1,220.00 | 1,220.00 | 25,586,200 |
|
Jul 6, 2026
|
1,160.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 15,184,200 |
|
Jul 3, 2026
|
1,095.00 | 1,165.00 | 1,090.00 | 1,160.00 | 1,160.00 | 27,689,400 |
|
Jul 2, 2026
|
1,075.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | 29,824,000 |
|
Jul 1, 2026
|
1,095.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 21,607,500 |
|
Jun 30, 2026
|
1,130.00 | 1,135.00 | 1,075.00 | 1,100.00 | 1,100.00 | 28,430,000 |
|
Jun 29, 2026
|
1,125.00 | 1,135.00 | 1,095.00 | 1,135.00 | 1,135.00 | 17,887,800 |
|
Jun 26, 2026
|
1,130.00 | 1,140.00 | 1,090.00 | 1,110.00 | 1,110.00 | 32,605,300 |
|
Jun 25, 2026
|
1,120.00 | 1,155.00 | 1,115.00 | 1,120.00 | 1,120.00 | 26,194,700 |
|
Jun 24, 2026
|
1,155.00 | 1,180.00 | 1,110.00 | 1,120.00 | 1,120.00 | 19,267,200 |
|
Jun 23, 2026
|
1,190.00 | 1,190.00 | 1,125.00 | 1,150.00 | 1,150.00 | 26,843,100 |
|
Jun 22, 2026
|
1,225.00 | 1,225.00 | 1,170.00 | 1,190.00 | 1,190.00 | 16,074,100 |
|
Jun 19, 2026
|
1,240.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | 12,631,600 |
|
Jun 18, 2026
|
1,250.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,240.00 | 11,568,500 |
|
Jun 17, 2026
|
1,290.00 | 1,320.00 | 1,235.00 | 1,250.00 | 1,250.00 | 24,747,000 |
|
Jun 15, 2026
|
1,265.00 | 1,330.00 | 1,265.00 | 1,290.00 | 1,290.00 | 28,789,300 |
|
Jun 12, 2026
|
1,200.00 | 1,295.00 | 1,190.00 | 1,260.00 | 1,260.00 | 35,491,400 |
|
Jun 11, 2026
|
1,210.00 | 1,240.00 | 1,175.00 | 1,185.00 | 1,185.00 | 14,995,700 |
|
Jun 10, 2026
|
1,175.00 | 1,230.00 | 1,170.00 | 1,210.00 | 1,210.00 | 29,611,000 |
|
Jun 9, 2026
|
1,045.00 | 1,180.00 | 1,045.00 | 1,175.00 | 1,175.00 | 35,068,000 |
|
Jun 8, 2026
|
1,130.00 | 1,130.00 | 1,040.00 | 1,050.00 | 1,050.00 | 21,562,200 |
|
Jun 5, 2026
|
1,235.00 | 1,235.00 | 1,140.00 | 1,140.00 | 1,140.00 | 12,731,400 |
|
Jun 4, 2026
|
1,205.00 | 1,220.00 | 1,150.00 | 1,215.00 | 1,215.00 | 13,982,100 |
|
Jun 3, 2026
|
1,280.00 | 1,280.00 | 1,190.00 | 1,210.00 | 1,210.00 | 16,780,500 |
|
Jun 2, 2026
|
1,270.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,280.00 | 9,086,100 |
|
May 29, 2026
|
1,335.00 | 1,345.00 | 1,270.00 | 1,270.00 | 1,270.00 | 27,516,100 |
|
May 26, 2026
|
1,390.00 | 1,390.00 | 1,335.00 | 1,340.00 | 1,340.00 | 8,260,400 |
|
May 25, 2026
|
1,305.00 | 1,400.00 | 1,285.00 | 1,390.00 | 1,390.00 | 31,441,700 |
|
May 22, 2026
|
1,280.00 | 1,290.00 | 1,240.00 | 1,285.00 | 1,285.00 | 6,748,400 |
|
May 21, 2026
|
1,300.00 | 1,320.00 | 1,260.00 | 1,275.00 | 1,275.00 | 12,556,900 |
|
May 20, 2026
|
1,285.00 | 1,300.00 | 1,245.00 | 1,300.00 | 1,300.00 | 12,808,900 |
|
May 19, 2026
|
1,265.00 | 1,305.00 | 1,260.00 | 1,285.00 | 1,285.00 | 18,592,400 |
|
May 18, 2026
|
1,310.00 | 1,315.00 | 1,245.00 | 1,270.00 | 1,270.00 | 33,416,800 |
|
May 13, 2026
|
1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 11,114,000 |
|
May 12, 2026
|
1,360.00 | 1,390.00 | 1,335.00 | 1,380.00 | 1,380.00 | 12,397,600 |
|
May 11, 2026
|
1,370.00 | 1,370.00 | 1,330.00 | 1,360.00 | 1,360.00 | 13,815,000 |
|
May 8, 2026
|
1,415.00 | 1,415.00 | 1,365.00 | 1,370.00 | 1,370.00 | 19,322,200 |
|
May 7, 2026
|
1,370.00 | 1,420.00 | 1,365.00 | 1,420.00 | 1,420.00 | 32,991,500 |
|
May 6, 2026
|
1,365.00 | 1,375.00 | 1,350.00 | 1,355.00 | 1,355.00 | 10,532,400 |
|
May 5, 2026
|
1,360.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 28,836,400 |
|
May 4, 2026
|
1,345.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,360.00 | 18,032,200 |
|
Apr 30, 2026
|
1,410.00 | 1,410.00 | 1,340.00 | 1,355.00 | 1,355.00 | 20,281,100 |
|
Apr 29, 2026
|
1,395.00 | 1,410.00 | 1,375.00 | 1,410.00 | 1,410.00 | 26,168,400 |
|
Apr 28, 2026
|
1,390.00 | 1,410.00 | 1,350.00 | 1,395.00 | 1,395.00 | 24,586,400 |
|
Apr 27, 2026
|
1,400.00 | 1,400.00 | 1,350.00 | 1,380.00 | 1,380.00 | 34,916,700 |
|
Apr 24, 2026
|
1,455.00 | 1,455.00 | 1,365.00 | 1,400.00 | 1,400.00 | 104,641,600 |
|
Apr 23, 2026
|
1,420.00 | 1,505.00 | 1,420.00 | 1,490.00 | 1,490.00 | 167,582,700 |
|
Apr 22, 2026
|
1,330.00 | 1,425.00 | 1,325.00 | 1,415.00 | 1,415.00 | 69,518,500 |
|
Apr 21, 2026
|
1,305.00 | 1,340.00 | 1,300.00 | 1,330.00 | 1,330.00 | 17,500,400 |
|
Apr 20, 2026
|
1,310.00 | 1,325.00 | 1,305.00 | 1,305.00 | 1,305.00 | 15,808,300 |
|
Apr 17, 2026
|
1,340.00 | 1,345.00 | 1,305.00 | 1,310.00 | 1,310.00 | 17,983,400 |
|
Apr 16, 2026
|
1,390.00 | 1,390.00 | 1,325.00 | 1,335.00 | 1,335.00 | 29,413,000 |
|
Apr 15, 2026
|
1,350.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,345.00 | 38,041,700 |
|
Apr 14, 2026
|
1,285.00 | 1,375.00 | 1,285.00 | 1,345.00 | 1,345.00 | 51,609,800 |
|
Apr 13, 2026
|
1,280.00 | 1,290.00 | 1,250.00 | 1,275.00 | 1,275.00 | 24,620,600 |
|
Apr 10, 2026
|
1,290.00 | 1,305.00 | 1,285.00 | 1,290.00 | 1,290.00 | 11,087,800 |
|
Apr 9, 2026
|
1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 6,463,200 |
|
Apr 8, 2026
|
1,285.00 | 1,310.00 | 1,285.00 | 1,295.00 | 1,295.00 | 17,675,800 |
|
Apr 7, 2026
|
1,260.00 | 1,265.00 | 1,245.00 | 1,265.00 | 1,265.00 | 7,161,700 |
|
Apr 6, 2026
|
1,265.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,255.00 | 8,412,800 |
|
Apr 2, 2026
|
1,275.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,265.00 | 7,593,900 |
|
Apr 1, 2026
|
1,280.00 | 1,295.00 | 1,270.00 | 1,275.00 | 1,275.00 | 7,505,700 |
|
Mar 31, 2026
|
1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | 13,719,600 |
|
Mar 30, 2026
|
1,260.00 | 1,265.00 | 1,240.00 | 1,265.00 | 1,265.00 | 12,711,600 |
|
Mar 27, 2026
|
1,285.00 | 1,290.00 | 1,240.00 | 1,260.00 | 1,260.00 | 10,205,800 |
|
Mar 26, 2026
|
1,300.00 | 1,300.00 | 1,280.00 | 1,290.00 | 1,290.00 | 8,153,600 |
|
Mar 25, 2026
|
1,260.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,285.00 | 12,605,300 |
|
Mar 17, 2026
|
1,245.00 | 1,280.00 | 1,245.00 | 1,270.00 | 1,270.00 | 11,983,000 |
|
Mar 16, 2026
|
1,255.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | 12,694,600 |
|
Mar 13, 2026
|
1,270.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,260.00 | 15,293,200 |
|
Mar 12, 2026
|
1,290.00 | 1,320.00 | 1,270.00 | 1,270.00 | 1,270.00 | 27,969,000 |
|
Mar 11, 2026
|
1,285.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,290.00 | 13,685,100 |
|
Mar 10, 2026
|
1,300.00 | 1,305.00 | 1,265.00 | 1,285.00 | 1,285.00 | 26,727,600 |
|
Mar 9, 2026
|
1,230.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | 35,676,300 |
|
Mar 6, 2026
|
1,305.00 | 1,350.00 | 1,285.00 | 1,340.00 | 1,340.00 | 43,681,600 |
|
Mar 5, 2026
|
1,270.00 | 1,320.00 | 1,270.00 | 1,315.00 | 1,315.00 | 36,306,100 |
|
Mar 4, 2026
|
1,330.00 | 1,330.00 | 1,235.00 | 1,255.00 | 1,255.00 | 57,210,400 |
|
Mar 3, 2026
|
1,315.00 | 1,345.00 | 1,310.00 | 1,340.00 | 1,340.00 | 32,026,200 |
|
Mar 2, 2026
|
1,340.00 | 1,360.00 | 1,300.00 | 1,315.00 | 1,315.00 | 71,480,500 |
|
Feb 27, 2026
|
1,400.00 | 1,410.00 | 1,370.00 | 1,390.00 | 1,390.00 | 22,946,500 |
|
Feb 26, 2026
|
1,405.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,405.00 | 39,370,200 |
|
Feb 25, 2026
|
1,385.00 | 1,410.00 | 1,365.00 | 1,395.00 | 1,395.00 | 45,426,800 |
|
Feb 24, 2026
|
1,380.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,380.00 | 25,602,500 |
|
Feb 23, 2026
|
1,365.00 | 1,385.00 | 1,365.00 | 1,380.00 | 1,380.00 | 16,209,000 |
|
Feb 20, 2026
|
1,375.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,365.00 | 16,748,000 |
|
Feb 19, 2026
|
1,395.00 | 1,395.00 | 1,345.00 | 1,365.00 | 1,365.00 | 48,209,500 |
|
Feb 18, 2026
|
1,365.00 | 1,400.00 | 1,355.00 | 1,390.00 | 1,390.00 | 40,446,100 |
|
Feb 13, 2026
|
1,360.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | 50,873,600 |
|
Feb 12, 2026
|
1,345.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,360.00 | 78,711,600 |
|
Feb 11, 2026
|
1,310.00 | 1,345.00 | 1,310.00 | 1,345.00 | 1,345.00 | 89,168,600 |
|
Feb 10, 2026
|
1,265.00 | 1,310.00 | 1,265.00 | 1,295.00 | 1,295.00 | 58,724,300 |
|
Feb 9, 2026
|
1,300.00 | 1,300.00 | 1,245.00 | 1,255.00 | 1,255.00 | 59,703,000 |
|
Feb 6, 2026
|
1,280.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | 67,283,700 |
|
Feb 5, 2026
|
1,340.00 | 1,345.00 | 1,305.00 | 1,320.00 | 1,320.00 | 83,713,300 |
|
Feb 4, 2026
|
1,225.00 | 1,350.00 | 1,220.00 | 1,340.00 | 1,340.00 | 181,059,100 |
|
Feb 3, 2026
|
1,220.00 | 1,235.00 | 1,175.00 | 1,225.00 | 1,225.00 | 32,456,800 |
|
Feb 2, 2026
|
1,250.00 | 1,260.00 | 1,195.00 | 1,220.00 | 1,220.00 | 49,149,700 |
|
Jan 30, 2026
|
1,185.00 | 1,245.00 | 1,185.00 | 1,230.00 | 1,230.00 | 56,374,000 |
|
Jan 29, 2026
|
1,185.00 | 1,205.00 | 1,075.00 | 1,180.00 | 1,180.00 | 73,582,900 |
|
Jan 28, 2026
|
1,230.00 | 1,245.00 | 1,165.00 | 1,195.00 | 1,195.00 | 80,973,700 |
|
Jan 27, 2026
|
1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 1,245.00 | 62,334,100 |
|
Jan 26, 2026
|
1,230.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,230.00 | 31,539,600 |
|
Jan 23, 2026
|
1,230.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,230.00 | 33,558,600 |
|
Jan 22, 2026
|
1,215.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 36,345,400 |
|
Jan 21, 2026
|
1,225.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,215.00 | 38,212,700 |
|
Jan 20, 2026
|
1,220.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,220.00 | 32,176,700 |
|
Jan 19, 2026
|
1,220.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 51,929,900 |
|
Jan 15, 2026
|
1,210.00 | 1,245.00 | 1,200.00 | 1,220.00 | 1,220.00 | 73,045,400 |
|
Jan 14, 2026
|
1,165.00 | 1,220.00 | 1,165.00 | 1,200.00 | 1,200.00 | 94,341,600 |
|
Jan 13, 2026
|
1,165.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 22,021,900 |
|
Jan 12, 2026
|
1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 19,099,100 |
|
Jan 9, 2026
|
1,165.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,160.00 | 12,324,700 |
|
Jan 8, 2026
|
1,165.00 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | 19,657,400 |
|
Jan 7, 2026
|
1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,165.00 | 25,128,900 |
|
Jan 6, 2026
|
1,160.00 | 1,170.00 | 1,155.00 | 1,170.00 | 1,170.00 | 13,959,300 |
|
Jan 5, 2026
|
1,150.00 | 1,170.00 | 1,145.00 | 1,160.00 | 1,160.00 | 24,958,400 |
|
Jan 2, 2026
|
1,175.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 8,387,700 |
|
Dec 30, 2025
|
1,150.00 | 1,175.00 | 1,145.00 | 1,175.00 | 1,175.00 | 28,434,600 |
|
Dec 29, 2025
|
1,160.00 | 1,165.00 | 1,150.00 | 1,150.00 | 1,150.00 | 11,437,200 |
|
Dec 24, 2025
|
1,150.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 12,027,100 |
|
Dec 23, 2025
|
1,155.00 | 1,155.00 | 1,140.00 | 1,155.00 | 1,155.00 | 14,338,800 |
|
Dec 22, 2025
|
1,170.00 | 1,175.00 | 1,145.00 | 1,155.00 | 1,155.00 | 14,063,500 |
|
Dec 19, 2025
|
1,185.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | 19,889,000 |
|
Dec 18, 2025
|
1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 56,271,300 |
|
Dec 17, 2025
|
1,145.00 | 1,165.00 | 1,135.00 | 1,160.00 | 1,160.00 | 32,484,700 |
|
Dec 16, 2025
|
1,175.00 | 1,185.00 | 1,135.00 | 1,145.00 | 1,145.00 | 38,271,100 |
|
Dec 15, 2025
|
1,100.00 | 1,175.00 | 1,095.00 | 1,170.00 | 1,170.00 | 71,873,200 |
|
Dec 12, 2025
|
1,095.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,090.00 | 22,401,300 |
|
Dec 11, 2025
|
1,110.00 | 1,130.00 | 1,090.00 | 1,095.00 | 1,095.00 | 35,261,800 |
|
Dec 10, 2025
|
1,130.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 56,029,800 |
|
Dec 9, 2025
|
1,150.00 | 1,155.00 | 1,125.00 | 1,130.00 | 1,130.00 | 48,307,800 |
|
Dec 8, 2025
|
1,170.00 | 1,175.00 | 1,140.00 | 1,150.00 | 1,150.00 | 49,463,400 |
|
Dec 5, 2025
|
1,175.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | 12,789,900 |
|
Dec 4, 2025
|
1,185.00 | 1,185.00 | 1,170.00 | 1,175.00 | 1,175.00 | 12,483,700 |
|
Dec 3, 2025
|
1,185.00 | 1,185.00 | 1,175.00 | 1,180.00 | 1,180.00 | 11,352,600 |
|
Dec 2, 2025
|
1,190.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,180.00 | 24,184,200 |
|
Dec 1, 2025
|
1,180.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | 13,496,800 |
|
Nov 28, 2025
|
1,190.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,195.00 | 11,676,400 |
|
Nov 27, 2025
|
1,195.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | 11,856,200 |
|
Nov 26, 2025
|
1,200.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,195.00 | 11,962,300 |
|
Nov 25, 2025
|
1,210.00 | 1,210.00 | 1,195.00 | 1,200.00 | 1,200.00 | 11,451,800 |
|
Nov 24, 2025
|
1,190.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 17,144,300 |
|
Nov 21, 2025
|
1,200.00 | 1,205.00 | 1,180.00 | 1,185.00 | 1,185.00 | 27,330,400 |
|
Nov 20, 2025
|
1,205.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 22,734,900 |
|
Nov 19, 2025
|
1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 11,670,700 |
|
Nov 18, 2025
|
1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,210.00 | 22,244,400 |
|
Nov 17, 2025
|
1,195.00 | 1,225.00 | 1,195.00 | 1,210.00 | 1,210.00 | 20,744,600 |
|
Nov 14, 2025
|
1,195.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,195.00 | 13,327,200 |
|
Nov 13, 2025
|
1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 17,652,400 |
|
Nov 12, 2025
|
1,200.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 15,669,500 |
|
Nov 11, 2025
|
1,225.00 | 1,225.00 | 1,195.00 | 1,200.00 | 1,200.00 | 33,661,200 |
|
Nov 10, 2025
|
1,240.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | 30,983,200 |
|
Nov 7, 2025
|
1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,230.00 | 31,514,100 |
|
Nov 6, 2025
|
1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 27,442,700 |
