Jakarta - Delayed Quote
IDR
PT Bumi Resources Minerals Tbk (BRMS.JK)
330.00
-24.00
(-6.78%)
At close: November 3 at 4:14:08 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 3, 2026
|
356.00 | 362.00 | 330.00 | 330.00 | 330.00 | 183,830,900 |
|
Nov 2, 2026
|
314.00 | 360.00 | 310.00 | 354.00 | 354.00 | 433,253,400 |
|
Oct 30, 2026
|
342.00 | 346.00 | 332.00 | 332.00 | 332.00 | 434,217,600 |
|
Oct 29, 2026
|
392.00 | 394.00 | 356.00 | 356.00 | 356.00 | 329,631,200 |
|
Oct 28, 2026
|
396.00 | 398.00 | 372.00 | 382.00 | 382.00 | 611,419,900 |
|
Oct 27, 2026
|
426.00 | 428.00 | 398.00 | 398.00 | 398.00 | 358,283,300 |
|
Oct 26, 2026
|
432.00 | 438.00 | 420.00 | 426.00 | 426.00 | 280,695,900 |
|
Oct 23, 2026
|
430.00 | 444.00 | 426.00 | 432.00 | 432.00 | 382,399,100 |
|
Oct 22, 2026
|
430.00 | 456.00 | 422.00 | 432.00 | 432.00 | 586,184,300 |
|
Oct 21, 2026
|
432.00 | 446.00 | 422.00 | 444.00 | 444.00 | 569,961,200 |
|
Oct 20, 2026
|
406.00 | 440.00 | 406.00 | 428.00 | 428.00 | 816,433,000 |
|
Oct 19, 2026
|
436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 38,625,100 |
|
Oct 16, 2026
|
468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 123,210,600 |
|
Oct 15, 2026
|
545.00 | 555.00 | 505.00 | 550.00 | 550.00 | 335,959,300 |
|
Oct 14, 2026
|
550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 181,108,200 |
|
Oct 13, 2026
|
555.00 | 560.00 | 535.00 | 555.00 | 555.00 | 208,222,500 |
|
Oct 12, 2026
|
600.00 | 605.00 | 545.00 | 555.00 | 555.00 | 235,356,100 |
|
Oct 9, 2026
|
580.00 | 595.00 | 565.00 | 590.00 | 590.00 | 142,478,900 |
|
Oct 8, 2026
|
600.00 | 610.00 | 575.00 | 575.00 | 575.00 | 128,926,200 |
|
Oct 7, 2026
|
610.00 | 615.00 | 595.00 | 605.00 | 605.00 | 93,298,600 |
|
Oct 6, 2026
|
600.00 | 615.00 | 595.00 | 605.00 | 605.00 | 180,004,500 |
|
Oct 5, 2026
|
575.00 | 605.00 | 560.00 | 600.00 | 600.00 | 197,488,700 |
|
Oct 2, 2026
|
550.00 | 580.00 | 540.00 | 570.00 | 570.00 | 213,287,300 |
|
Oct 1, 2026
|
585.00 | 600.00 | 540.00 | 550.00 | 550.00 | 348,460,900 |
|
Sep 30, 2026
|
595.00 | 620.00 | 590.00 | 590.00 | 590.00 | 244,866,300 |
|
Sep 29, 2026
|
605.00 | 615.00 | 585.00 | 595.00 | 595.00 | 334,909,900 |
|
Sep 28, 2026
|
655.00 | 655.00 | 620.00 | 620.00 | 620.00 | 147,593,000 |
|
Sep 25, 2026
|
685.00 | 685.00 | 655.00 | 660.00 | 660.00 | 128,010,400 |
|
Sep 24, 2026
|
695.00 | 700.00 | 675.00 | 680.00 | 680.00 | 140,368,300 |
|
Sep 23, 2026
|
670.00 | 695.00 | 660.00 | 695.00 | 695.00 | 146,345,000 |
|
Sep 22, 2026
|
695.00 | 700.00 | 655.00 | 665.00 | 665.00 | 227,947,700 |
|
Sep 21, 2026
|
715.00 | 725.00 | 690.00 | 690.00 | 690.00 | 163,759,400 |
|
Sep 18, 2026
|
735.00 | 745.00 | 700.00 | 720.00 | 720.00 | 872,252,700 |
|
Sep 17, 2026
|
730.00 | 740.00 | 715.00 | 735.00 | 735.00 | 242,175,500 |
|
Sep 16, 2026
|
735.00 | 750.00 | 725.00 | 730.00 | 730.00 | 416,318,400 |
|
Sep 15, 2026
|
730.00 | 740.00 | 720.00 | 735.00 | 735.00 | 450,319,900 |
|
Sep 14, 2026
|
690.00 | 730.00 | 685.00 | 730.00 | 730.00 | 631,741,100 |
|
Sep 11, 2026
|
675.00 | 685.00 | 655.00 | 675.00 | 675.00 | 255,646,100 |
|
Sep 10, 2026
|
710.00 | 715.00 | 690.00 | 690.00 | 690.00 | 179,825,000 |
|
Sep 9, 2026
|
710.00 | 715.00 | 690.00 | 705.00 | 705.00 | 215,943,300 |
|
Sep 8, 2026
|
720.00 | 725.00 | 700.00 | 710.00 | 710.00 | 200,461,200 |
|
Sep 7, 2026
|
715.00 | 725.00 | 710.00 | 715.00 | 715.00 | 128,091,500 |
|
Sep 4, 2026
|
740.00 | 745.00 | 715.00 | 715.00 | 715.00 | 185,888,100 |
|
Sep 3, 2026
|
730.00 | 740.00 | 725.00 | 730.00 | 730.00 | 279,993,900 |
|
Sep 2, 2026
|
730.00 | 735.00 | 710.00 | 720.00 | 720.00 | 176,984,600 |
|
Sep 1, 2026
|
745.00 | 755.00 | 730.00 | 730.00 | 730.00 | 353,790,700 |
|
Aug 31, 2026
|
730.00 | 750.00 | 710.00 | 750.00 | 750.00 | 809,415,300 |
|
Aug 28, 2026
|
780.00 | 785.00 | 745.00 | 750.00 | 750.00 | 253,908,500 |
|
Aug 27, 2026
|
710.00 | 765.00 | 710.00 | 765.00 | 765.00 | 334,913,000 |
|
Aug 26, 2026
|
740.00 | 760.00 | 720.00 | 720.00 | 720.00 | 445,613,200 |
|
Aug 24, 2026
|
700.00 | 745.00 | 700.00 | 730.00 | 730.00 | 534,003,500 |
|
Aug 21, 2026
|
700.00 | 705.00 | 675.00 | 695.00 | 695.00 | 382,416,200 |
|
Aug 20, 2026
|
650.00 | 695.00 | 650.00 | 685.00 | 685.00 | 829,146,100 |
|
Aug 19, 2026
|
635.00 | 640.00 | 625.00 | 625.00 | 625.00 | 229,188,800 |
|
Aug 18, 2026
|
625.00 | 670.00 | 625.00 | 645.00 | 645.00 | 636,028,900 |
|
Aug 14, 2026
|
620.00 | 630.00 | 605.00 | 620.00 | 620.00 | 232,646,200 |
|
Aug 13, 2026
|
650.00 | 650.00 | 610.00 | 625.00 | 625.00 | 416,076,400 |
|
Aug 12, 2026
|
605.00 | 635.00 | 600.00 | 635.00 | 635.00 | 333,524,300 |
|
Aug 11, 2026
|
625.00 | 630.00 | 590.00 | 600.00 | 600.00 | 304,173,400 |
|
Aug 10, 2026
|
625.00 | 635.00 | 610.00 | 615.00 | 615.00 | 420,122,800 |
|
Aug 7, 2026
|
605.00 | 620.00 | 590.00 | 615.00 | 615.00 | 317,737,500 |
|
Aug 6, 2026
|
640.00 | 640.00 | 600.00 | 610.00 | 610.00 | 594,608,600 |
|
Aug 5, 2026
|
590.00 | 620.00 | 585.00 | 610.00 | 610.00 | 543,840,900 |
|
Aug 4, 2026
|
565.00 | 580.00 | 555.00 | 580.00 | 580.00 | 279,944,000 |
|
Aug 3, 2026
|
555.00 | 570.00 | 545.00 | 560.00 | 560.00 | 365,525,400 |
|
Jul 31, 2026
|
565.00 | 580.00 | 555.00 | 560.00 | 560.00 | 276,338,500 |
|
Jul 30, 2026
|
555.00 | 575.00 | 545.00 | 555.00 | 555.00 | 261,804,400 |
|
Jul 29, 2026
|
560.00 | 570.00 | 535.00 | 545.00 | 545.00 | 245,458,400 |
|
Jul 28, 2026
|
575.00 | 575.00 | 555.00 | 555.00 | 555.00 | 188,948,400 |
|
Jul 27, 2026
|
575.00 | 590.00 | 565.00 | 575.00 | 575.00 | 277,879,600 |
|
Jul 24, 2026
|
605.00 | 610.00 | 575.00 | 585.00 | 585.00 | 350,796,900 |
|
Jul 23, 2026
|
610.00 | 650.00 | 605.00 | 610.00 | 610.00 | 756,721,800 |
|
Jul 22, 2026
|
625.00 | 630.00 | 595.00 | 605.00 | 605.00 | 709,241,600 |
|
Jul 21, 2026
|
575.00 | 620.00 | 555.00 | 620.00 | 620.00 | 1,135,656,300 |
|
Jul 20, 2026
|
540.00 | 575.00 | 540.00 | 575.00 | 575.00 | 564,581,800 |
|
Jul 17, 2026
|
560.00 | 560.00 | 535.00 | 545.00 | 545.00 | 441,276,500 |
|
Jul 16, 2026
|
560.00 | 580.00 | 550.00 | 560.00 | 560.00 | 338,829,700 |
|
Jul 15, 2026
|
590.00 | 595.00 | 555.00 | 555.00 | 555.00 | 393,803,000 |
|
Jul 14, 2026
|
550.00 | 600.00 | 530.00 | 575.00 | 575.00 | 878,186,000 |
|
Jul 13, 2026
|
505.00 | 535.00 | 494.00 | 530.00 | 530.00 | 401,639,700 |
|
Jul 10, 2026
|
498.00 | 520.00 | 494.00 | 505.00 | 505.00 | 335,500,700 |
|
Jul 9, 2026
|
480.00 | 505.00 | 472.00 | 492.00 | 492.00 | 422,962,000 |
|
Jul 8, 2026
|
505.00 | 510.00 | 476.00 | 476.00 | 476.00 | 368,806,100 |
|
Jul 7, 2026
|
530.00 | 530.00 | 510.00 | 510.00 | 510.00 | 219,122,600 |
|
Jul 6, 2026
|
505.00 | 525.00 | 500.00 | 525.00 | 525.00 | 346,291,100 |
|
Jul 3, 2026
|
505.00 | 520.00 | 496.00 | 498.00 | 498.00 | 426,069,900 |
|
Jul 2, 2026
|
486.00 | 520.00 | 482.00 | 484.00 | 484.00 | 596,893,600 |
|
Jul 1, 2026
|
464.00 | 520.00 | 450.00 | 476.00 | 476.00 | 837,181,500 |
|
Jun 30, 2026
|
500.00 | 500.00 | 450.00 | 474.00 | 474.00 | 566,270,300 |
|
Jun 29, 2026
|
505.00 | 515.00 | 486.00 | 500.00 | 500.00 | 351,895,700 |
|
Jun 26, 2026
|
545.00 | 545.00 | 482.00 | 498.00 | 498.00 | 662,401,100 |
|
Jun 25, 2026
|
545.00 | 575.00 | 525.00 | 545.00 | 545.00 | 287,762,700 |
|
Jun 24, 2026
|
640.00 | 640.00 | 550.00 | 550.00 | 550.00 | 535,950,500 |
|
Jun 23, 2026
|
630.00 | 640.00 | 605.00 | 640.00 | 640.00 | 239,662,400 |
|
Jun 22, 2026
|
660.00 | 670.00 | 620.00 | 635.00 | 635.00 | 245,699,400 |
|
Jun 19, 2026
|
670.00 | 685.00 | 650.00 | 660.00 | 660.00 | 663,886,100 |
|
Jun 18, 2026
|
650.00 | 675.00 | 630.00 | 670.00 | 670.00 | 346,699,100 |
|
Jun 17, 2026
|
690.00 | 725.00 | 645.00 | 665.00 | 665.00 | 1,161,182,300 |
|
Jun 15, 2026
|
560.00 | 660.00 | 560.00 | 660.00 | 660.00 | 754,350,600 |
|
Jun 12, 2026
|
494.00 | 565.00 | 494.00 | 530.00 | 530.00 | 592,595,900 |
|
Jun 11, 2026
|
494.00 | 505.00 | 470.00 | 480.00 | 480.00 | 351,520,200 |
|
Jun 10, 2026
|
510.00 | 555.00 | 492.00 | 505.00 | 505.00 | 582,628,100 |
|
Jun 9, 2026
|
476.00 | 525.00 | 464.00 | 520.00 | 520.00 | 382,642,000 |
|
Jun 8, 2026
|
498.00 | 500.00 | 450.00 | 482.00 | 482.00 | 451,324,400 |
|
Jun 5, 2026
|
535.00 | 560.00 | 505.00 | 510.00 | 510.00 | 231,268,500 |
|
Jun 4, 2026
|
530.00 | 535.00 | 468.00 | 520.00 | 520.00 | 441,265,500 |
|
Jun 3, 2026
|
590.00 | 590.00 | 498.00 | 535.00 | 535.00 | 426,704,600 |
|
Jun 2, 2026
|
605.00 | 610.00 | 565.00 | 580.00 | 580.00 | 326,769,800 |
|
May 29, 2026
|
610.00 | 635.00 | 595.00 | 595.00 | 595.00 | 835,303,000 |
|
May 26, 2026
|
600.00 | 630.00 | 595.00 | 605.00 | 605.00 | 166,307,800 |
|
May 25, 2026
|
635.00 | 635.00 | 590.00 | 605.00 | 605.00 | 246,922,500 |
|
May 22, 2026
|
540.00 | 640.00 | 500.00 | 630.00 | 630.00 | 666,887,000 |
|
May 21, 2026
|
680.00 | 680.00 | 565.00 | 565.00 | 565.00 | 762,648,000 |
|
May 20, 2026
|
660.00 | 680.00 | 600.00 | 660.00 | 660.00 | 314,119,800 |
|
May 19, 2026
|
725.00 | 755.00 | 640.00 | 670.00 | 670.00 | 347,153,700 |
|
May 18, 2026
|
755.00 | 755.00 | 685.00 | 720.00 | 720.00 | 304,758,200 |
|
May 13, 2026
|
765.00 | 785.00 | 750.00 | 770.00 | 770.00 | 159,162,300 |
|
May 12, 2026
|
755.00 | 770.00 | 730.00 | 760.00 | 760.00 | 126,954,400 |
|
May 11, 2026
|
750.00 | 795.00 | 715.00 | 750.00 | 750.00 | 218,946,900 |
|
May 8, 2026
|
825.00 | 825.00 | 750.00 | 750.00 | 750.00 | 250,115,700 |
|
May 7, 2026
|
840.00 | 845.00 | 810.00 | 835.00 | 835.00 | 272,177,900 |
|
May 6, 2026
|
800.00 | 830.00 | 795.00 | 820.00 | 820.00 | 196,782,200 |
|
May 5, 2026
|
780.00 | 790.00 | 775.00 | 785.00 | 785.00 | 111,496,800 |
|
May 4, 2026
|
810.00 | 835.00 | 780.00 | 780.00 | 780.00 | 211,802,900 |
|
Apr 30, 2026
|
815.00 | 820.00 | 780.00 | 805.00 | 805.00 | 245,693,600 |
|
Apr 29, 2026
|
805.00 | 820.00 | 800.00 | 820.00 | 820.00 | 141,175,200 |
|
Apr 28, 2026
|
830.00 | 835.00 | 800.00 | 815.00 | 815.00 | 126,847,800 |
|
Apr 27, 2026
|
810.00 | 850.00 | 810.00 | 820.00 | 820.00 | 161,875,700 |
|
Apr 24, 2026
|
865.00 | 870.00 | 805.00 | 810.00 | 810.00 | 321,523,800 |
|
Apr 23, 2026
|
905.00 | 915.00 | 860.00 | 865.00 | 865.00 | 226,441,400 |
|
Apr 22, 2026
|
905.00 | 930.00 | 900.00 | 905.00 | 905.00 | 221,099,800 |
|
Apr 21, 2026
|
915.00 | 920.00 | 895.00 | 900.00 | 900.00 | 235,767,800 |
|
Apr 20, 2026
|
860.00 | 930.00 | 860.00 | 905.00 | 905.00 | 576,386,600 |
|
Apr 17, 2026
|
855.00 | 890.00 | 845.00 | 850.00 | 850.00 | 302,859,600 |
|
Apr 16, 2026
|
855.00 | 875.00 | 840.00 | 855.00 | 855.00 | 277,945,000 |
|
Apr 15, 2026
|
870.00 | 880.00 | 840.00 | 855.00 | 855.00 | 343,150,300 |
|
Apr 14, 2026
|
890.00 | 910.00 | 835.00 | 860.00 | 860.00 | 609,264,200 |
|
Apr 13, 2026
|
830.00 | 895.00 | 820.00 | 870.00 | 870.00 | 441,898,600 |
|
Apr 10, 2026
|
850.00 | 870.00 | 840.00 | 845.00 | 845.00 | 328,852,700 |
|
Apr 9, 2026
|
845.00 | 855.00 | 825.00 | 845.00 | 845.00 | 284,723,000 |
|
Apr 8, 2026
|
795.00 | 870.00 | 790.00 | 865.00 | 865.00 | 756,041,200 |
|
Apr 7, 2026
|
760.00 | 775.00 | 740.00 | 760.00 | 760.00 | 211,945,800 |
|
Apr 6, 2026
|
735.00 | 770.00 | 720.00 | 760.00 | 760.00 | 285,054,700 |
|
Apr 2, 2026
|
770.00 | 775.00 | 720.00 | 735.00 | 735.00 | 236,841,100 |
|
Apr 1, 2026
|
765.00 | 790.00 | 750.00 | 780.00 | 780.00 | 347,659,000 |
|
Mar 31, 2026
|
780.00 | 815.00 | 720.00 | 730.00 | 730.00 | 635,938,300 |
|
Mar 30, 2026
|
710.00 | 775.00 | 690.00 | 765.00 | 765.00 | 424,575,300 |
|
Mar 27, 2026
|
710.00 | 725.00 | 695.00 | 710.00 | 710.00 | 203,431,800 |
|
Mar 26, 2026
|
750.00 | 760.00 | 690.00 | 710.00 | 710.00 | 290,593,700 |
|
Mar 25, 2026
|
700.00 | 770.00 | 680.00 | 740.00 | 740.00 | 890,812,900 |
|
Mar 17, 2026
|
660.00 | 750.00 | 655.00 | 680.00 | 680.00 | 1,595,833,900 |
|
Mar 16, 2026
|
765.00 | 770.00 | 675.00 | 675.00 | 675.00 | 938,256,200 |
|
Mar 13, 2026
|
810.00 | 870.00 | 790.00 | 790.00 | 790.00 | 221,945,100 |
|
Mar 12, 2026
|
830.00 | 845.00 | 800.00 | 815.00 | 815.00 | 171,892,300 |
|
Mar 11, 2026
|
870.00 | 880.00 | 830.00 | 840.00 | 840.00 | 217,966,700 |
|
Mar 10, 2026
|
790.00 | 875.00 | 775.00 | 855.00 | 855.00 | 364,999,000 |
|
Mar 9, 2026
|
740.00 | 780.00 | 695.00 | 755.00 | 755.00 | 282,191,400 |
|
Mar 6, 2026
|
850.00 | 850.00 | 780.00 | 800.00 | 800.00 | 328,966,200 |
|
Mar 5, 2026
|
895.00 | 905.00 | 850.00 | 855.00 | 855.00 | 193,729,300 |
|
Mar 4, 2026
|
965.00 | 965.00 | 840.00 | 850.00 | 850.00 | 528,505,400 |
|
Mar 3, 2026
|
1,020.00 | 1,025.00 | 955.00 | 980.00 | 980.00 | 195,925,000 |
|
Mar 2, 2026
|
985.00 | 1,045.00 | 985.00 | 1,010.00 | 1,010.00 | 445,861,300 |
|
Feb 27, 2026
|
965.00 | 980.00 | 940.00 | 970.00 | 970.00 | 266,081,000 |
|
Feb 26, 2026
|
1,000.00 | 1,000.00 | 940.00 | 960.00 | 960.00 | 231,097,200 |
|
Feb 25, 2026
|
1,010.00 | 1,025.00 | 970.00 | 980.00 | 980.00 | 315,099,000 |
|
Feb 24, 2026
|
1,080.00 | 1,085.00 | 1,000.00 | 1,010.00 | 1,010.00 | 371,636,600 |
|
Feb 23, 2026
|
1,075.00 | 1,095.00 | 1,040.00 | 1,060.00 | 1,060.00 | 371,609,300 |
|
Feb 20, 2026
|
1,065.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 157,482,000 |
|
Feb 19, 2026
|
1,045.00 | 1,095.00 | 1,045.00 | 1,055.00 | 1,055.00 | 339,354,800 |
|
Feb 18, 2026
|
1,060.00 | 1,080.00 | 1,040.00 | 1,040.00 | 1,040.00 | 243,097,800 |
|
Feb 13, 2026
|
1,065.00 | 1,095.00 | 1,035.00 | 1,080.00 | 1,080.00 | 214,852,800 |
|
Feb 12, 2026
|
1,090.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 185,448,900 |
|
Feb 11, 2026
|
1,045.00 | 1,120.00 | 1,025.00 | 1,085.00 | 1,085.00 | 434,013,600 |
|
Feb 10, 2026
|
1,000.00 | 1,055.00 | 990.00 | 1,045.00 | 1,045.00 | 349,439,400 |
|
Feb 9, 2026
|
970.00 | 1,020.00 | 950.00 | 1,010.00 | 1,010.00 | 375,085,800 |
|
Feb 6, 2026
|
955.00 | 970.00 | 900.00 | 945.00 | 945.00 | 298,212,300 |
|
Feb 5, 2026
|
995.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 204,473,700 |
|
Feb 4, 2026
|
985.00 | 1,020.00 | 960.00 | 995.00 | 995.00 | 505,370,100 |
|
Feb 3, 2026
|
910.00 | 975.00 | 805.00 | 955.00 | 955.00 | 973,602,100 |
|
Feb 2, 2026
|
985.00 | 1,015.00 | 920.00 | 920.00 | 920.00 | 618,071,900 |
|
Jan 30, 2026
|
1,090.00 | 1,105.00 | 1,020.00 | 1,080.00 | 1,080.00 | 507,226,700 |
|
Jan 29, 2026
|
1,080.00 | 1,120.00 | 940.00 | 1,070.00 | 1,070.00 | 1,712,581,500 |
|
Jan 28, 2026
|
1,190.00 | 1,195.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,201,241,700 |
|
Jan 27, 2026
|
1,275.00 | 1,325.00 | 1,245.00 | 1,295.00 | 1,295.00 | 484,188,100 |
|
Jan 26, 2026
|
1,280.00 | 1,385.00 | 1,250.00 | 1,280.00 | 1,280.00 | 1,333,426,300 |
|
Jan 23, 2026
|
1,270.00 | 1,285.00 | 1,225.00 | 1,250.00 | 1,250.00 | 362,045,000 |
|
Jan 22, 2026
|
1,265.00 | 1,270.00 | 1,215.00 | 1,230.00 | 1,230.00 | 441,129,800 |
|
Jan 21, 2026
|
1,335.00 | 1,375.00 | 1,260.00 | 1,265.00 | 1,265.00 | 1,191,821,300 |
|
Jan 20, 2026
|
1,245.00 | 1,310.00 | 1,225.00 | 1,310.00 | 1,310.00 | 597,479,900 |
|
Jan 19, 2026
|
1,260.00 | 1,265.00 | 1,210.00 | 1,230.00 | 1,230.00 | 228,224,600 |
|
Jan 15, 2026
|
1,275.00 | 1,280.00 | 1,205.00 | 1,225.00 | 1,225.00 | 266,152,700 |
|
Jan 14, 2026
|
1,215.00 | 1,265.00 | 1,215.00 | 1,250.00 | 1,250.00 | 339,259,400 |
|
Jan 13, 2026
|
1,270.00 | 1,285.00 | 1,165.00 | 1,195.00 | 1,195.00 | 446,554,600 |
|
Jan 12, 2026
|
1,280.00 | 1,315.00 | 1,130.00 | 1,260.00 | 1,260.00 | 864,902,800 |
|
Jan 9, 2026
|
1,235.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,230.00 | 203,883,700 |
|
Jan 8, 2026
|
1,225.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,205.00 | 296,457,400 |
|
Jan 7, 2026
|
1,285.00 | 1,315.00 | 1,220.00 | 1,230.00 | 1,230.00 | 581,177,500 |
|
Jan 6, 2026
|
1,285.00 | 1,295.00 | 1,230.00 | 1,285.00 | 1,285.00 | 463,099,600 |
|
Jan 5, 2026
|
1,215.00 | 1,325.00 | 1,215.00 | 1,275.00 | 1,275.00 | 937,297,500 |
|
Jan 2, 2026
|
1,110.00 | 1,190.00 | 1,110.00 | 1,180.00 | 1,180.00 | 391,782,700 |
|
Dec 30, 2025
|
1,115.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 289,719,900 |
|
Dec 29, 2025
|
1,105.00 | 1,185.00 | 1,095.00 | 1,145.00 | 1,145.00 | 356,371,400 |
|
Dec 24, 2025
|
1,170.00 | 1,175.00 | 1,085.00 | 1,085.00 | 1,085.00 | 325,029,000 |
|
Dec 23, 2025
|
1,200.00 | 1,220.00 | 1,150.00 | 1,155.00 | 1,155.00 | 377,692,600 |
|
Dec 22, 2025
|
1,155.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 454,533,400 |
|
Dec 19, 2025
|
1,150.00 | 1,155.00 | 1,100.00 | 1,130.00 | 1,130.00 | 680,215,900 |
|
Dec 18, 2025
|
1,140.00 | 1,160.00 | 1,105.00 | 1,130.00 | 1,130.00 | 425,810,100 |
|
Dec 17, 2025
|
1,160.00 | 1,200.00 | 1,125.00 | 1,130.00 | 1,130.00 | 620,916,600 |
|
Dec 16, 2025
|
1,120.00 | 1,150.00 | 1,065.00 | 1,140.00 | 1,140.00 | 687,637,700 |
|
Dec 15, 2025
|
1,295.00 | 1,335.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1,840,193,300 |
|
Dec 12, 2025
|
1,015.00 | 1,230.00 | 1,005.00 | 1,230.00 | 1,230.00 | 2,563,550,200 |
|
Dec 11, 2025
|
1,000.00 | 1,020.00 | 975.00 | 985.00 | 985.00 | 581,208,500 |
|
Dec 10, 2025
|
955.00 | 1,015.00 | 955.00 | 980.00 | 980.00 | 553,686,000 |
|
Dec 9, 2025
|
975.00 | 985.00 | 955.00 | 960.00 | 960.00 | 337,073,500 |
|
Dec 8, 2025
|
980.00 | 985.00 | 955.00 | 970.00 | 970.00 | 350,452,300 |
|
Dec 5, 2025
|
985.00 | 990.00 | 970.00 | 980.00 | 980.00 | 189,846,400 |
|
Dec 4, 2025
|
1,000.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 204,903,600 |
|
Dec 3, 2025
|
1,020.00 | 1,030.00 | 985.00 | 1,000.00 | 1,000.00 | 354,184,100 |
|
Dec 2, 2025
|
995.00 | 1,035.00 | 985.00 | 1,015.00 | 1,015.00 | 731,017,300 |
|
Dec 1, 2025
|
975.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 424,695,400 |
|
Nov 28, 2025
|
990.00 | 995.00 | 965.00 | 975.00 | 975.00 | 224,412,200 |
|
Nov 27, 2025
|
1,000.00 | 1,005.00 | 975.00 | 985.00 | 985.00 | 237,628,800 |
|
Nov 26, 2025
|
980.00 | 990.00 | 965.00 | 990.00 | 990.00 | 497,363,800 |
|
Nov 25, 2025
|
1,025.00 | 1,025.00 | 975.00 | 975.00 | 975.00 | 716,399,500 |
|
Nov 24, 2025
|
1,015.00 | 1,040.00 | 1,000.00 | 1,025.00 | 1,025.00 | 4,715,327,500 |
|
Nov 21, 2025
|
950.00 | 990.00 | 940.00 | 990.00 | 990.00 | 617,447,500 |
|
Nov 20, 2025
|
960.00 | 975.00 | 940.00 | 950.00 | 950.00 | 406,033,500 |
|
Nov 19, 2025
|
945.00 | 960.00 | 930.00 | 950.00 | 950.00 | 398,648,200 |
|
Nov 18, 2025
|
940.00 | 955.00 | 920.00 | 930.00 | 930.00 | 449,303,900 |
|
Nov 17, 2025
|
980.00 | 990.00 | 930.00 | 930.00 | 930.00 | 558,331,100 |
|
Nov 14, 2025
|
995.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | 410,557,600 |
|
Nov 13, 2025
|
995.00 | 1,010.00 | 985.00 | 1,005.00 | 1,005.00 | 491,702,600 |
|
Nov 12, 2025
|
1,000.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | 424,442,800 |
|
Nov 11, 2025
|
985.00 | 1,015.00 | 970.00 | 995.00 | 995.00 | 1,096,090,300 |
|
Nov 10, 2025
|
970.00 | 985.00 | 965.00 | 975.00 | 975.00 | 505,858,600 |
|
Nov 7, 2025
|
965.00 | 980.00 | 940.00 | 955.00 | 955.00 | 516,113,100 |
|
Nov 6, 2025
|
1,005.00 | 1,020.00 | 955.00 | 960.00 | 960.00 | 1,241,326,600 |
|
Nov 5, 2025
|
910.00 | 1,020.00 | 900.00 | 1,020.00 | 1,020.00 | 1,165,650,700 |
|
Nov 4, 2025
|
960.00 | 975.00 | 910.00 | 930.00 | 930.00 | 777,323,100 |
|
Nov 3, 2025
|
930.00 | 980.00 | 920.00 | 975.00 | 975.00 | 783,847,600 |
