Jakarta - Delayed Quote
IDR
PT Bank Syariah Indonesia Tbk (BRIS.JK)
1,015.00
+10.00
(+1.00%)
At close: 4:14:20 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
1,005.00
1,025.00
970.00
1,005.00
1,005.00
130,069,300
Oct 29, 2026
1,085.00
1,090.00
1,010.00
1,010.00
1,010.00
104,246,700
Oct 28, 2026
1,060.00
1,080.00
1,035.00
1,070.00
1,070.00
144,284,700
Oct 27, 2026
1,065.00
1,150.00
1,025.00
1,050.00
1,050.00
354,285,800
Oct 26, 2026
1,030.00
1,070.00
1,025.00
1,055.00
1,055.00
115,630,800
Oct 23, 2026
1,035.00
1,055.00
1,015.00
1,020.00
1,020.00
177,786,500
Oct 22, 2026
1,030.00
1,080.00
1,020.00
1,025.00
1,025.00
243,496,600
Oct 21, 2026
1,070.00
1,100.00
1,000.00
1,040.00
1,040.00
174,861,700
Oct 20, 2026
1,030.00
1,115.00
1,025.00
1,055.00
1,055.00
237,516,600
Oct 19, 2026
1,050.00
1,055.00
1,020.00
1,020.00
1,020.00
171,698,000
Oct 16, 2026
1,180.00
1,250.00
1,095.00
1,095.00
1,095.00
92,426,400
Oct 15, 2026
1,315.00
1,330.00
1,280.00
1,285.00
1,285.00
24,610,000
Oct 14, 2026
1,320.00
1,345.00
1,315.00
1,315.00
1,315.00
19,921,800
Oct 13, 2026
1,330.00
1,335.00
1,300.00
1,320.00
1,320.00
21,975,500
Oct 12, 2026
1,360.00
1,375.00
1,325.00
1,330.00
1,330.00
26,240,200
Oct 9, 2026
1,335.00
1,355.00
1,325.00
1,355.00
1,355.00
18,356,900
Oct 8, 2026
1,375.00
1,385.00
1,330.00
1,335.00
1,335.00
40,650,500
Oct 7, 2026
1,410.00
1,415.00
1,375.00
1,375.00
1,375.00
33,343,900
Oct 6, 2026
1,415.00
1,420.00
1,390.00
1,410.00
1,410.00
29,780,900
Oct 5, 2026
1,415.00
1,425.00
1,375.00
1,415.00
1,415.00
34,787,400
Oct 2, 2026
1,425.00
1,435.00
1,390.00
1,415.00
1,415.00
22,079,300
Oct 1, 2026
1,415.00
1,445.00
1,385.00
1,425.00
1,425.00
44,051,800
Sep 30, 2026
1,515.00
1,525.00
1,420.00
1,420.00
1,420.00
52,808,500
Sep 29, 2026
1,515.00
1,530.00
1,485.00
1,515.00
1,515.00
16,347,600
Sep 28, 2026
1,515.00
1,535.00
1,490.00
1,510.00
1,510.00
20,535,600
Sep 25, 2026
1,570.00
1,570.00
1,505.00
1,510.00
1,510.00
30,858,100
Sep 24, 2026
1,600.00
1,605.00
1,560.00
1,560.00
1,560.00
18,060,600
Sep 23, 2026
1,590.00
1,615.00
1,580.00
1,615.00
1,615.00
21,242,700
Sep 22, 2026
1,580.00
1,605.00
1,575.00
1,590.00
1,590.00
17,175,400
Sep 21, 2026
1,610.00
1,620.00
1,580.00
1,580.00
1,580.00
26,352,700
Sep 18, 2026
1,650.00
1,655.00
1,605.00
1,610.00
1,610.00
32,250,600
Sep 17, 2026
1,660.00
1,690.00
1,640.00
1,645.00
1,645.00
31,473,900
Sep 16, 2026
1,700.00
1,705.00
1,660.00
1,665.00
1,665.00
28,832,500
Sep 15, 2026
1,730.00
1,735.00
1,700.00
1,710.00
1,710.00
12,262,600
Sep 14, 2026
1,720.00
1,730.00
1,675.00
1,730.00
1,730.00
28,442,400
Sep 11, 2026
1,750.00
1,750.00
1,710.00
1,720.00
1,720.00
19,549,500
Sep 10, 2026
1,780.00
1,785.00
1,755.00
1,755.00
1,755.00
14,392,700
Sep 9, 2026
1,780.00
1,790.00
1,765.00
1,775.00
1,775.00
12,359,000
Sep 8, 2026
1,770.00
1,785.00
1,770.00
1,775.00
1,775.00
10,765,800
Sep 7, 2026
1,790.00
1,795.00
1,770.00
1,770.00
1,770.00
16,452,700
Sep 4, 2026
1,810.00
1,815.00
1,785.00
1,790.00
1,790.00
17,690,900
Sep 3, 2026
1,810.00
1,835.00
1,790.00
1,800.00
1,800.00
35,027,700
Sep 2, 2026
1,805.00
1,825.00
1,800.00
1,800.00
1,800.00
20,921,500
Sep 1, 2026
1,775.00
1,810.00
1,775.00
1,790.00
1,790.00
21,531,900
Aug 31, 2026
1,775.00
1,795.00
1,775.00
1,775.00
1,775.00
17,009,500
Aug 28, 2026
1,785.00
1,800.00
1,780.00
1,785.00
1,785.00
10,302,000
Aug 27, 2026
1,770.00
1,790.00
1,770.00
1,785.00
1,785.00
9,646,600
Aug 26, 2026
1,805.00
1,810.00
1,780.00
1,780.00
1,780.00
10,831,900
Aug 24, 2026
1,805.00
1,815.00
1,775.00
1,805.00
1,805.00
17,779,600
Aug 21, 2026
1,780.00
1,820.00
1,775.00
1,805.00
1,805.00
22,438,800
Aug 20, 2026
1,770.00
1,790.00
1,770.00
1,770.00
1,770.00
7,942,100
Aug 19, 2026
1,790.00
1,790.00
1,755.00
1,760.00
1,760.00
16,691,800
Aug 18, 2026
1,790.00
1,810.00
1,770.00
1,790.00
1,790.00
13,092,400
Aug 14, 2026
1,780.00
1,795.00
1,770.00
1,790.00
1,790.00
13,888,700
Aug 13, 2026
1,795.00
1,800.00
1,770.00
1,775.00
1,775.00
5,630,800
Aug 12, 2026
1,775.00
1,800.00
1,775.00
1,795.00
1,795.00
8,612,800
Aug 11, 2026
1,795.00
1,805.00
1,760.00
1,770.00
1,770.00
12,974,900
Aug 10, 2026
1,825.00
1,850.00
1,790.00
1,795.00
1,795.00
24,112,300
Aug 7, 2026
1,800.00
1,835.00
1,795.00
1,820.00
1,820.00
16,220,600
Aug 6, 2026
1,800.00
1,820.00
1,790.00
1,795.00
1,795.00
15,397,300
Aug 5, 2026
1,815.00
1,835.00
1,795.00
1,800.00
1,800.00
20,146,100
Aug 4, 2026
1,795.00
1,810.00
1,790.00
1,795.00
1,795.00
11,344,400
Aug 3, 2026
1,820.00
1,825.00
1,790.00
1,795.00
1,795.00
6,913,200
Jul 31, 2026
1,800.00
1,820.00
1,800.00
1,820.00
1,820.00
7,921,400
Jul 30, 2026
1,770.00
1,820.00
1,770.00
1,785.00
1,785.00
10,963,000
Jul 29, 2026
1,795.00
1,815.00
1,750.00
1,760.00
1,760.00
12,575,600
Jul 28, 2026
1,840.00
1,845.00
1,785.00
1,790.00
1,790.00
14,267,600
Jul 27, 2026
1,845.00
1,870.00
1,820.00
1,845.00
1,845.00
10,661,700
Jul 24, 2026
1,885.00
1,890.00
1,840.00
1,845.00
1,845.00
13,626,600
Jul 23, 2026
1,910.00
1,915.00
1,885.00
1,900.00
1,900.00
13,958,400
Jul 22, 2026
1,895.00
1,910.00
1,875.00
1,900.00
1,900.00
13,379,500
Jul 21, 2026
1,875.00
1,900.00
1,865.00
1,900.00
1,900.00
14,593,200
Jul 20, 2026
1,910.00
1,945.00
1,860.00
1,865.00
1,865.00
26,710,600
Jul 17, 2026
1,745.00
1,910.00
1,740.00
1,910.00
1,910.00
64,705,100
Jul 16, 2026
1,740.00
1,755.00
1,730.00
1,740.00
1,740.00
11,932,300
Jul 15, 2026
1,760.00
1,760.00
1,730.00
1,730.00
1,730.00
9,564,400
Jul 14, 2026
1,780.00
1,785.00
1,730.00
1,735.00
1,735.00
15,421,400
Jul 13, 2026
1,735.00
1,750.00
1,720.00
1,750.00
1,750.00
12,422,500
Jul 10, 2026
1,740.00
1,755.00
1,725.00
1,730.00
1,730.00
5,120,500
Jul 9, 2026
1,725.00
1,755.00
1,715.00
1,735.00
1,735.00
5,030,400
Jul 8, 2026
1,795.00
1,800.00
1,725.00
1,740.00
1,740.00
10,574,200
Jul 7, 2026
1,820.00
1,820.00
1,765.00
1,800.00
1,800.00
13,262,900
Jul 6, 2026
1,760.00
1,835.00
1,720.00
1,835.00
1,835.00
10,215,400
Jul 3, 2026
1,700.00
1,765.00
1,700.00
1,750.00
1,750.00
7,333,200
Jul 2, 2026
1,665.00
1,715.00
1,665.00
1,690.00
1,690.00
9,028,100
Jul 1, 2026
1,705.00
1,705.00
1,665.00
1,665.00
1,665.00
8,471,800
Jun 30, 2026
1,705.00
1,705.00
1,660.00
1,705.00
1,705.00
11,253,100
Jun 29, 2026
1,720.00
1,735.00
1,700.00
1,705.00
1,705.00
5,674,600
Jun 26, 2026
1,785.00
1,800.00
1,710.00
1,730.00
1,730.00
9,824,100
Jun 25, 2026
1,700.00
1,810.00
1,700.00
1,785.00
1,785.00
13,804,800
Jun 24, 2026
1,775.00
1,800.00
1,700.00
1,700.00
1,700.00
13,147,200
Jun 23, 2026
1,770.00
1,790.00
1,745.00
1,770.00
1,770.00
5,963,800
Jun 22, 2026
1,850.00
1,850.00
1,755.00
1,770.00
1,770.00
9,376,500
Jun 19, 2026
1,815.00
1,855.00
1,815.00
1,835.00
1,835.00
7,906,700
Jun 18, 2026
1,855.00
1,860.00
1,800.00
1,800.00
1,800.00
8,606,200
Jun 17, 2026
1,890.00
1,945.00
1,845.00
1,850.00
1,850.00
19,170,300
Jun 15, 2026
1,875.00
1,925.00
1,870.00
1,875.00
1,875.00
30,940,600
Jun 12, 2026
1,805.00
1,870.00
1,805.00
1,870.00
1,870.00
22,071,200
Jun 11, 2026
1,850.00
1,875.00
1,760.00
1,795.00
1,795.00
21,891,900
Jun 10, 2026
1,840.00
1,950.00
1,775.00
1,850.00
1,850.00
46,044,900
Jun 9, 2026
1,615.00
1,840.00
1,565.00
1,840.00
1,840.00
43,115,800
Jun 8, 2026
1,745.00
1,745.00
1,600.00
1,615.00
1,615.00
23,520,800
Jun 5, 2026
1,860.00
1,875.00
1,765.00
1,765.00
1,765.00
11,026,300
Jun 4, 2026
1,885.00
1,890.00
1,740.00
1,890.00
1,890.00
19,049,100
Jun 3, 2026
1,950.00
1,970.00
1,840.00
1,885.00
1,885.00
15,627,600
Jun 2, 2026
1,975.00
1,975.00
1,915.00
1,945.00
1,945.00
14,306,200
May 29, 2026
1,930.00
1,980.00
1,870.00
1,980.00
1,980.00
35,674,000
May 26, 2026
1,930.00
1,985.00
1,875.00
1,930.00
1,930.00
40,107,000
May 25, 2026
1,770.00
1,950.00
1,760.00
1,935.00
1,935.00
56,291,500
May 22, 2026
1,800.00
1,810.00
1,725.00
1,775.00
1,775.00
11,914,800
May 21, 2026
1,800.00
1,825.00
1,775.00
1,800.00
1,800.00
10,632,000
May 20, 2026
1,790.00
1,830.00
1,750.00
1,790.00
1,790.00
15,875,600
May 19, 2026
1,720.00
1,825.00
1,720.00
1,770.00
1,770.00
41,121,300
May 18, 2026
32.810078
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
1,795.00
1,795.00
1,700.00
1,700.00
1,700.00
32,378,800
May 13, 2026
1,865.00
1,890.00
1,815.00
1,830.00
1,797.19
27,422,200
May 12, 2026
1,825.00
1,900.00
1,810.00
1,855.00
1,821.74
27,084,200
May 11, 2026
1,910.00
1,925.00
1,830.00
1,835.00
1,802.10
25,112,900
May 8, 2026
1,990.00
1,995.00
1,900.00
1,910.00
1,875.76
43,137,700
May 7, 2026
1,830.00
2,000.00
1,830.00
1,990.00
1,954.32
53,662,600
May 6, 2026
1,830.00
1,850.00
1,800.00
1,815.00
1,782.46
16,344,000
May 5, 2026
1,785.00
1,860.00
1,770.00
1,820.00
1,787.37
22,254,000
May 4, 2026
1,780.00
1,845.00
1,780.00
1,790.00
1,757.91
19,116,200
Apr 30, 2026
1,790.00
1,795.00
1,735.00
1,775.00
1,743.18
27,167,000
Apr 29, 2026
1,800.00
1,820.00
1,785.00
1,790.00
1,757.91
12,039,600
Apr 28, 2026
1,840.00
1,845.00
1,765.00
1,800.00
1,767.73
34,719,000
Apr 27, 2026
1,880.00
1,910.00
1,825.00
1,840.00
1,807.01
22,266,300
Apr 24, 2026
1,955.00
1,955.00
1,870.00
1,880.00
1,846.29
16,817,700
Apr 23, 2026
2,000.00
2,010.00
1,950.00
1,955.00
1,919.95
14,465,600
Apr 22, 2026
2,000.00
2,020.00
1,990.00
1,995.00
1,959.23
18,096,700
Apr 21, 2026
2,040.00
2,050.00
1,995.00
2,000.00
1,964.14
21,537,000
Apr 20, 2026
2,080.00
2,100.00
2,030.00
2,040.00
2,003.42
16,508,800
Apr 17, 2026
2,090.00
2,100.00
2,070.00
2,080.00
2,042.71
9,841,400
Apr 16, 2026
2,100.00
2,120.00
2,070.00
2,080.00
2,042.71
9,507,000
Apr 15, 2026
2,130.00
2,150.00
2,080.00
2,090.00
2,052.53
21,055,500
Apr 14, 2026
2,110.00
2,150.00
2,110.00
2,130.00
2,091.81
10,046,700
Apr 13, 2026
2,110.00
2,120.00
2,090.00
2,110.00
2,072.17
9,887,900
Apr 10, 2026
2,130.00
2,170.00
2,110.00
2,110.00
2,072.17
15,462,800
Apr 9, 2026
2,100.00
2,160.00
2,090.00
2,130.00
2,091.81
18,446,000
Apr 8, 2026
2,120.00
2,130.00
2,080.00
2,090.00
2,052.53
19,833,200
Apr 7, 2026
2,080.00
2,090.00
2,070.00
2,080.00
2,042.71
4,610,100
Apr 6, 2026
2,100.00
2,110.00
2,070.00
2,080.00
2,042.71
5,646,800
Apr 2, 2026
2,130.00
2,140.00
2,100.00
2,100.00
2,062.35
4,585,800
Apr 1, 2026
2,140.00
2,170.00
2,110.00
2,130.00
2,091.81
8,220,300
Mar 31, 2026
2,160.00
2,160.00
2,110.00
2,110.00
2,072.17
5,095,800
Mar 30, 2026
2,130.00
2,160.00
2,100.00
2,160.00
2,121.27
3,492,400
Mar 27, 2026
2,110.00
2,140.00
2,110.00
2,130.00
2,091.81
3,360,800
Mar 26, 2026
2,160.00
2,170.00
2,100.00
2,110.00
2,072.17
5,047,200
Mar 25, 2026
2,110.00
2,150.00
2,100.00
2,140.00
2,101.63
4,265,400
Mar 17, 2026
2,120.00
2,150.00
2,100.00
2,110.00
2,072.17
6,259,600
Mar 16, 2026
2,130.00
2,150.00
2,110.00
2,110.00
2,072.17
4,342,300
Mar 13, 2026
2,210.00
2,220.00
2,130.00
2,130.00
2,091.81
9,843,000
Mar 12, 2026
2,210.00
2,320.00
2,200.00
2,210.00
2,170.38
34,042,800
Mar 11, 2026
2,220.00
2,250.00
2,200.00
2,210.00
2,170.38
7,413,100
Mar 10, 2026
2,210.00
2,250.00
2,170.00
2,210.00
2,170.38
16,801,800
Mar 9, 2026
2,180.00
2,200.00
2,140.00
2,190.00
2,150.74
13,933,100
Mar 6, 2026
2,240.00
2,250.00
2,200.00
2,230.00
2,190.02
12,032,900
Mar 5, 2026
2,150.00
2,250.00
2,150.00
2,240.00
2,199.84
16,370,000
Mar 4, 2026
2,150.00
2,190.00
2,080.00
2,130.00
2,091.81
18,048,900
Mar 3, 2026
2,290.00
2,290.00
2,140.00
2,160.00
2,121.27
41,658,900
Mar 2, 2026
2,300.00
2,300.00
2,240.00
2,300.00
2,258.76
21,664,200
Feb 27, 2026
2,350.00
2,380.00
2,330.00
2,360.00
2,317.69
9,325,800
Feb 26, 2026
2,390.00
2,400.00
2,340.00
2,350.00
2,307.87
11,540,900
Feb 25, 2026
2,360.00
2,390.00
2,360.00
2,390.00
2,347.15
16,638,200
Feb 24, 2026
2,400.00
2,400.00
2,350.00
2,360.00
2,317.69
13,740,700
Feb 23, 2026
2,340.00
2,400.00
2,340.00
2,400.00
2,356.97
18,571,300
Feb 20, 2026
2,350.00
2,370.00
2,330.00
2,340.00
2,298.05
7,611,500
Feb 19, 2026
2,380.00
2,380.00
2,320.00
2,350.00
2,307.87
17,806,700
Feb 18, 2026
2,350.00
2,380.00
2,340.00
2,380.00
2,337.33
11,894,900
Feb 13, 2026
2,370.00
2,390.00
2,340.00
2,350.00
2,307.87
14,370,500
Feb 12, 2026
2,400.00
2,400.00
2,360.00
2,380.00
2,337.33
10,545,500
Feb 11, 2026
2,450.00
2,480.00
2,390.00
2,400.00
2,356.97
30,621,200
Feb 10, 2026
2,410.00
2,450.00
2,390.00
2,450.00
2,406.07
29,142,200
Feb 9, 2026
2,410.00
2,420.00
2,330.00
2,410.00
2,366.79
40,961,600
Feb 6, 2026
2,330.00
2,420.00
2,310.00
2,380.00
2,337.33
30,688,100
Feb 5, 2026
2,420.00
2,470.00
2,360.00
2,400.00
2,356.97
107,683,600
Feb 4, 2026
2,250.00
2,430.00
2,230.00
2,400.00
2,356.97
126,595,000
Feb 3, 2026
2,260.00
2,270.00
2,200.00
2,220.00
2,180.20
22,069,900
Feb 2, 2026
2,250.00
2,280.00
2,160.00
2,250.00
2,209.66
41,084,100
Jan 30, 2026
2,120.00
2,270.00
2,120.00
2,250.00
2,209.66
45,111,800
Jan 29, 2026
2,100.00
2,130.00
1,790.00
2,120.00
2,081.99
65,366,000
Jan 28, 2026
2,210.00
2,230.00
2,070.00
2,100.00
2,062.35
51,763,400
Jan 27, 2026
2,250.00
2,260.00
2,210.00
2,230.00
2,190.02
17,975,700
Jan 26, 2026
2,250.00
2,260.00
2,200.00
2,250.00
2,209.66
33,129,400
Jan 23, 2026
2,240.00
2,260.00
2,210.00
2,250.00
2,209.66
38,542,800
Jan 22, 2026
2,210.00
2,260.00
2,180.00
2,220.00
2,180.20
26,684,600
Jan 21, 2026
2,230.00
2,240.00
2,170.00
2,210.00
2,170.38
20,407,900
Jan 20, 2026
2,270.00
2,280.00
2,230.00
2,230.00
2,190.02
15,889,700
Jan 19, 2026
2,300.00
2,320.00
2,250.00
2,260.00
2,219.48
30,893,700
Jan 15, 2026
2,250.00
2,330.00
2,240.00
2,290.00
2,248.94
69,989,100
Jan 14, 2026
2,110.00
2,270.00
2,100.00
2,250.00
2,209.66
56,332,400
Jan 13, 2026
2,160.00
2,160.00
2,100.00
2,110.00
2,072.17
14,165,900
Jan 12, 2026
2,090.00
2,160.00
2,090.00
2,150.00
2,111.45
28,387,300
Jan 9, 2026
2,130.00
2,140.00
2,070.00
2,080.00
2,042.71
40,644,200
Jan 8, 2026
2,170.00
2,180.00
2,130.00
2,130.00
2,091.81
27,483,800
Jan 7, 2026
2,160.00
2,190.00
2,150.00
2,170.00
2,131.09
15,519,300
Jan 6, 2026
2,180.00
2,210.00
2,130.00
2,150.00
2,111.45
45,186,400
Jan 5, 2026
2,150.00
2,200.00
2,120.00
2,180.00
2,140.91
22,066,800
Jan 2, 2026
2,230.00
2,240.00
2,160.00
2,160.00
2,121.27
29,916,900
Dec 30, 2025
2,260.00
2,270.00
2,220.00
2,230.00
2,190.02
9,629,600
Dec 29, 2025
2,230.00
2,280.00
2,220.00
2,260.00
2,219.48
10,623,900
Dec 24, 2025
2,240.00
2,250.00
2,220.00
2,230.00
2,190.02
5,906,300
Dec 23, 2025
2,220.00
2,240.00
2,220.00
2,240.00
2,199.84
4,594,800
Dec 22, 2025
2,250.00
2,260.00
2,220.00
2,220.00
2,180.20
6,589,700
Dec 19, 2025
2,280.00
2,290.00
2,240.00
2,240.00
2,199.84
8,412,200
Dec 18, 2025
2,250.00
2,320.00
2,250.00
2,270.00
2,229.30
20,789,600
Dec 17, 2025
2,270.00
2,270.00
2,240.00
2,250.00
2,209.66
9,561,900
Dec 16, 2025
2,310.00
2,330.00
2,220.00
2,240.00
2,199.84
32,146,500
Dec 15, 2025
2,170.00
2,300.00
2,160.00
2,290.00
2,248.94
44,711,900
Dec 12, 2025
2,200.00
2,210.00
2,150.00
2,160.00
2,121.27
25,638,900
Dec 11, 2025
2,270.00
2,280.00
2,190.00
2,210.00
2,170.38
17,863,600
Dec 10, 2025
2,280.00
2,290.00
2,230.00
2,250.00
2,209.66
17,806,000
Dec 9, 2025
2,350.00
2,350.00
2,250.00
2,250.00
2,209.66
25,143,400
Dec 8, 2025
2,350.00
2,360.00
2,330.00
2,330.00
2,288.23
8,581,500
Dec 5, 2025
2,370.00
2,370.00
2,330.00
2,330.00
2,288.23
4,737,900
Dec 4, 2025
2,340.00
2,370.00
2,320.00
2,360.00
2,317.69
10,809,600
Dec 3, 2025
2,380.00
2,380.00
2,340.00
2,340.00
2,298.05
10,767,600
Dec 2, 2025
2,390.00
2,410.00
2,370.00
2,380.00
2,337.33
14,042,800
Dec 1, 2025
2,340.00
2,400.00
2,330.00
2,380.00
2,337.33
10,863,600
Nov 28, 2025
2,380.00
2,390.00
2,340.00
2,340.00
2,298.05
9,237,100
Nov 27, 2025
2,390.00
2,430.00
2,350.00
2,370.00
2,327.51
13,918,800
Nov 26, 2025
2,390.00
2,400.00
2,370.00
2,380.00
2,337.33
6,414,800
Nov 25, 2025
2,400.00
2,410.00
2,370.00
2,390.00
2,347.15
11,256,900
Nov 24, 2025
2,420.00
2,430.00
2,380.00
2,400.00
2,356.97
14,519,100
Nov 21, 2025
2,450.00
2,450.00
2,390.00
2,420.00
2,376.61
22,051,000
Nov 20, 2025
2,460.00
2,480.00
2,450.00
2,450.00
2,406.07
14,356,100
Nov 19, 2025
2,470.00
2,480.00
2,450.00
2,460.00
2,415.89
6,991,600
Nov 18, 2025
2,480.00
2,510.00
2,450.00
2,470.00
2,425.72
9,935,900
Nov 17, 2025
2,500.00
2,510.00
2,460.00
2,480.00
2,435.54
11,211,600
Nov 14, 2025
2,460.00
2,500.00
2,460.00
2,490.00
2,445.36
12,091,100
Nov 13, 2025
2,490.00
2,500.00
2,450.00
2,460.00
2,415.89
20,489,000
Nov 12, 2025
2,500.00
2,520.00
2,470.00
2,480.00
2,435.54
20,964,400
Nov 11, 2025
2,510.00
2,520.00
2,470.00
2,500.00
2,455.18
14,559,300
Nov 10, 2025
2,530.00
2,540.00
2,500.00
2,500.00
2,455.18
13,044,200
Nov 7, 2025
2,490.00
2,530.00
2,490.00
2,510.00
2,465.00
16,252,400
Nov 6, 2025
2,500.00
2,510.00
2,480.00
2,490.00
2,445.36
13,416,400
Nov 5, 2025
2,520.00
2,520.00
2,480.00
2,500.00
2,455.18
27,036,100
Nov 4, 2025
2,540.00
2,560.00
2,510.00
2,510.00
2,465.00
14,220,900
Nov 3, 2025
2,550.00
2,580.00
2,530.00
2,530.00
2,484.64
22,920,400
