Jakarta - Delayed Quote
IDR
PT Energi Mega Persada Tbk (ENRG.JK)
625.00
0.00
(0.00%)
As of 9:01:15 AM GMT+7. Market Open.
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
|
625.00 | 630.00 | 590.00 | 595.00 | 595.00 | 46,704,700 |
|
Nov 2, 2026
|
590.00 | 645.00 | 580.00 | 625.00 | 625.00 | 217,587,400 |
|
Oct 30, 2026
|
620.00 | 640.00 | 620.00 | 620.00 | 620.00 | 95,080,200 |
|
Oct 29, 2026
|
715.00 | 725.00 | 665.00 | 665.00 | 665.00 | 236,136,600 |
|
Oct 28, 2026
|
740.00 | 750.00 | 715.00 | 715.00 | 715.00 | 149,000,700 |
|
Oct 27, 2026
|
805.00 | 830.00 | 765.00 | 765.00 | 765.00 | 205,380,100 |
|
Oct 26, 2026
|
900.00 | 900.00 | 820.00 | 820.00 | 820.00 | 230,780,400 |
|
Oct 23, 2026
|
830.00 | 900.00 | 820.00 | 880.00 | 880.00 | 275,625,600 |
|
Oct 22, 2026
|
780.00 | 845.00 | 770.00 | 815.00 | 815.00 | 331,185,700 |
|
Oct 21, 2026
|
840.00 | 880.00 | 805.00 | 810.00 | 810.00 | 312,477,800 |
|
Oct 20, 2026
|
825.00 | 890.00 | 800.00 | 865.00 | 865.00 | 206,547,400 |
|
Oct 19, 2026
|
825.00 | 885.00 | 820.00 | 845.00 | 845.00 | 184,109,000 |
|
Oct 16, 2026
|
790.00 | 880.00 | 790.00 | 880.00 | 880.00 | 333,250,300 |
|
Oct 15, 2026
|
920.00 | 935.00 | 880.00 | 925.00 | 925.00 | 174,646,400 |
|
Oct 14, 2026
|
945.00 | 965.00 | 925.00 | 935.00 | 935.00 | 131,239,200 |
|
Oct 13, 2026
|
915.00 | 955.00 | 900.00 | 945.00 | 945.00 | 103,945,400 |
|
Oct 12, 2026
|
990.00 | 990.00 | 930.00 | 930.00 | 930.00 | 101,548,300 |
|
Oct 9, 2026
|
990.00 | 995.00 | 940.00 | 995.00 | 995.00 | 183,717,000 |
|
Oct 8, 2026
|
1,045.00 | 1,060.00 | 990.00 | 1,000.00 | 1,000.00 | 102,766,800 |
|
Oct 7, 2026
|
1,125.00 | 1,130.00 | 1,025.00 | 1,060.00 | 1,060.00 | 137,485,200 |
|
Oct 6, 2026
|
1,030.00 | 1,090.00 | 1,010.00 | 1,080.00 | 1,080.00 | 119,029,700 |
|
Oct 5, 2026
|
1,080.00 | 1,085.00 | 1,000.00 | 1,030.00 | 1,030.00 | 109,752,600 |
|
Oct 2, 2026
|
1,052.26 | 1,063.33 | 1,033.80 | 1,063.33 | 1,063.33 | 100,487,939 |
|
Oct 1, 2026
|
985.80 | 1,067.03 | 985.80 | 1,041.18 | 1,041.18 | 240,159,769 |
|
Sep 30, 2026
|
989.49 | 996.88 | 967.34 | 996.88 | 996.88 | 56,620,574 |
|
Sep 29, 2026
|
1,000.57 | 1,004.26 | 945.19 | 978.41 | 978.41 | 110,522,663 |
|
Sep 28, 2026
|
985.80 | 1,022.72 | 978.41 | 1,000.57 | 1,000.57 | 118,828,709 |
|
Sep 25, 2026
|
1,365.00 | 1,375.00 | 1,290.00 | 1,325.00 | 1,325.00 | 93,674,600 |
|
Sep 24, 2026
|
1,270.00 | 1,310.00 | 1,225.00 | 1,310.00 | 1,310.00 | 59,570,000 |
|
Sep 23, 2026
|
1,220.00 | 1,270.00 | 1,200.00 | 1,260.00 | 1,260.00 | 37,563,900 |
|
Sep 22, 2026
|
1,280.00 | 1,290.00 | 1,205.00 | 1,220.00 | 1,220.00 | 61,290,000 |
|
Sep 21, 2026
|
1,255.00 | 1,285.00 | 1,245.00 | 1,275.00 | 1,275.00 | 52,641,900 |
|
Sep 18, 2026
|
1,310.00 | 1,325.00 | 1,250.00 | 1,305.00 | 1,305.00 | 60,776,400 |
|
Sep 17, 2026
|
1,350.00 | 1,380.00 | 1,260.00 | 1,310.00 | 1,310.00 | 115,784,500 |
|
Sep 16, 2026
|
1,440.00 | 1,455.00 | 1,365.00 | 1,365.00 | 1,365.00 | 55,022,100 |
|
Sep 15, 2026
|
1,460.00 | 1,475.00 | 1,415.00 | 1,430.00 | 1,430.00 | 46,238,000 |
|
Sep 14, 2026
|
1,525.00 | 1,530.00 | 1,405.00 | 1,455.00 | 1,455.00 | 94,987,900 |
|
Sep 11, 2026
|
1,520.00 | 1,555.00 | 1,435.00 | 1,460.00 | 1,460.00 | 147,385,600 |
|
Sep 10, 2026
|
1,475.00 | 1,530.00 | 1,430.00 | 1,460.00 | 1,460.00 | 167,800,800 |
|
Sep 9, 2026
|
1,485.00 | 1,500.00 | 1,450.00 | 1,465.00 | 1,465.00 | 83,252,800 |
|
Sep 8, 2026
|
1,380.00 | 1,480.00 | 1,370.00 | 1,470.00 | 1,470.00 | 193,096,000 |
|
Sep 7, 2026
|
1,345.00 | 1,390.00 | 1,345.00 | 1,365.00 | 1,365.00 | 51,855,500 |
|
Sep 4, 2026
|
1,395.00 | 1,395.00 | 1,335.00 | 1,340.00 | 1,340.00 | 74,498,200 |
|
Sep 3, 2026
|
1,355.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 74,952,500 |
|
Sep 2, 2026
|
1,380.00 | 1,395.00 | 1,340.00 | 1,355.00 | 1,355.00 | 99,983,000 |
|
Sep 1, 2026
|
1,325.00 | 1,355.00 | 1,295.00 | 1,340.00 | 1,340.00 | 96,864,100 |
|
Aug 31, 2026
|
1,285.00 | 1,340.00 | 1,280.00 | 1,310.00 | 1,310.00 | 155,637,700 |
|
Aug 28, 2026
|
1,265.00 | 1,275.00 | 1,245.00 | 1,255.00 | 1,255.00 | 63,654,600 |
|
Aug 27, 2026
|
1,200.00 | 1,255.00 | 1,165.00 | 1,245.00 | 1,245.00 | 70,940,800 |
|
Aug 26, 2026
|
1,250.00 | 1,260.00 | 1,205.00 | 1,220.00 | 1,220.00 | 86,297,200 |
|
Aug 24, 2026
|
1,280.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,280.00 | 51,321,900 |
|
Aug 21, 2026
|
1,315.00 | 1,345.00 | 1,295.00 | 1,300.00 | 1,300.00 | 79,643,100 |
|
Aug 20, 2026
|
1,295.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,310.00 | 74,284,400 |
|
Aug 19, 2026
|
1,275.00 | 1,300.00 | 1,245.00 | 1,295.00 | 1,295.00 | 82,737,700 |
|
Aug 18, 2026
|
1,280.00 | 1,315.00 | 1,265.00 | 1,265.00 | 1,265.00 | 70,202,300 |
|
Aug 14, 2026
|
1,230.00 | 1,275.00 | 1,220.00 | 1,255.00 | 1,255.00 | 92,620,100 |
|
Aug 13, 2026
|
1,032.73 | 1,073.89 | 939.18 | 946.67 | 946.67 | 429,034,497 |
|
Aug 12, 2026
|
957.89 | 987.83 | 950.41 | 987.83 | 987.83 | 122,855,277 |
|
Aug 11, 2026
|
957.89 | 972.86 | 927.96 | 942.92 | 942.92 | 104,988,438 |
|
Aug 10, 2026
|
1,335.00 | 1,345.00 | 1,275.00 | 1,275.00 | 1,275.00 | 76,508,500 |
|
Aug 7, 2026
|
1,330.00 | 1,345.00 | 1,310.00 | 1,320.00 | 1,320.00 | 45,592,100 |
|
Aug 6, 2026
|
1,350.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 68,290,100 |
|
Aug 5, 2026
|
1,240.00 | 1,355.00 | 1,230.00 | 1,350.00 | 1,350.00 | 127,815,600 |
|
Aug 4, 2026
|
1,265.00 | 1,265.00 | 1,220.00 | 1,260.00 | 1,260.00 | 67,265,700 |
|
Aug 3, 2026
|
1,285.00 | 1,300.00 | 1,235.00 | 1,265.00 | 1,265.00 | 71,115,400 |
|
Jul 31, 2026
|
1,300.00 | 1,320.00 | 1,285.00 | 1,290.00 | 1,290.00 | 76,922,200 |
|
Jul 30, 2026
|
1,240.00 | 1,280.00 | 1,225.00 | 1,280.00 | 1,280.00 | 91,665,600 |
|
Jul 29, 2026
|
1,325.00 | 1,355.00 | 1,205.00 | 1,225.00 | 1,225.00 | 180,453,200 |
|
Jul 28, 2026
|
1,410.00 | 1,415.00 | 1,290.00 | 1,290.00 | 1,290.00 | 111,891,300 |
|
Jul 27, 2026
|
1,440.00 | 1,460.00 | 1,375.00 | 1,415.00 | 1,415.00 | 85,637,900 |
|
Jul 24, 2026
|
1,555.00 | 1,590.00 | 1,430.00 | 1,450.00 | 1,450.00 | 128,022,400 |
|
Jul 23, 2026
|
1,560.00 | 1,610.00 | 1,530.00 | 1,555.00 | 1,555.00 | 145,935,700 |
|
Jul 22, 2026
|
1,460.00 | 1,560.00 | 1,455.00 | 1,510.00 | 1,510.00 | 169,273,300 |
|
Jul 21, 2026
|
1,425.00 | 1,475.00 | 1,425.00 | 1,430.00 | 1,430.00 | 94,894,000 |
|
Jul 20, 2026
|
1,410.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,425.00 | 85,647,600 |
|
Jul 17, 2026
|
1,400.00 | 1,410.00 | 1,355.00 | 1,365.00 | 1,365.00 | 35,254,500 |
|
Jul 16, 2026
|
1,385.00 | 1,415.00 | 1,350.00 | 1,395.00 | 1,395.00 | 66,441,900 |
|
Jul 15, 2026
|
1,470.00 | 1,480.00 | 1,365.00 | 1,390.00 | 1,390.00 | 119,223,000 |
|
Jul 14, 2026
|
1,290.00 | 1,480.00 | 1,290.00 | 1,460.00 | 1,460.00 | 200,748,800 |
|
Jul 13, 2026
|
1,255.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 74,642,800 |
|
Jul 10, 2026
|
1,215.00 | 1,225.00 | 1,180.00 | 1,200.00 | 1,200.00 | 35,581,900 |
|
Jul 9, 2026
|
1,185.00 | 1,330.00 | 1,165.00 | 1,215.00 | 1,215.00 | 189,245,300 |
|
Jul 8, 2026
|
1,165.00 | 1,185.00 | 1,125.00 | 1,175.00 | 1,175.00 | 73,037,500 |
|
Jul 7, 2026
|
1,135.00 | 1,145.00 | 1,105.00 | 1,140.00 | 1,140.00 | 33,776,300 |
|
Jul 6, 2026
|
1,095.00 | 1,145.00 | 1,090.00 | 1,125.00 | 1,125.00 | 47,222,400 |
|
Jul 3, 2026
|
1,075.00 | 1,125.00 | 1,060.00 | 1,075.00 | 1,075.00 | 57,413,500 |
|
Jul 2, 2026
|
1,005.00 | 1,080.00 | 1,000.00 | 1,050.00 | 1,050.00 | 82,598,900 |
|
Jul 1, 2026
|
1,000.00 | 1,075.00 | 955.00 | 1,040.00 | 1,040.00 | 84,798,300 |
|
Jun 30, 2026
|
1,115.00 | 1,120.00 | 960.00 | 1,020.00 | 1,020.00 | 119,067,200 |
|
Jun 29, 2026
|
1,050.00 | 1,145.00 | 1,050.00 | 1,115.00 | 1,115.00 | 91,262,000 |
|
Jun 26, 2026
|
1,180.00 | 1,185.00 | 1,025.00 | 1,040.00 | 1,040.00 | 64,977,100 |
|
Jun 25, 2026
|
1,150.00 | 1,215.00 | 1,120.00 | 1,165.00 | 1,165.00 | 55,498,100 |
|
Jun 24, 2026
|
1,350.00 | 1,360.00 | 1,150.00 | 1,150.00 | 1,150.00 | 94,758,000 |
|
Jun 23, 2026
|
1,400.00 | 1,405.00 | 1,305.00 | 1,350.00 | 1,350.00 | 35,146,200 |
|
Jun 22, 2026
|
1,410.00 | 1,435.00 | 1,380.00 | 1,400.00 | 1,400.00 | 20,926,300 |
|
Jun 19, 2026
|
1,435.00 | 1,445.00 | 1,395.00 | 1,395.00 | 1,395.00 | 29,394,300 |
|
Jun 18, 2026
|
1,385.00 | 1,460.00 | 1,340.00 | 1,420.00 | 1,420.00 | 50,429,400 |
|
Jun 17, 2026
|
1,500.00 | 1,500.00 | 1,385.00 | 1,405.00 | 1,405.00 | 46,749,400 |
|
Jun 15, 2026
|
1,415.00 | 1,520.00 | 1,390.00 | 1,395.00 | 1,395.00 | 128,155,000 |
|
Jun 12, 2026
|
1,380.00 | 1,445.00 | 1,365.00 | 1,390.00 | 1,390.00 | 69,516,200 |
|
Jun 11, 2026
|
1,355.00 | 1,490.00 | 1,355.00 | 1,380.00 | 1,380.00 | 131,670,900 |
|
Jun 10, 2026
|
1,390.00 | 1,465.00 | 1,305.00 | 1,355.00 | 1,355.00 | 156,150,900 |
|
Jun 9, 2026
|
1,110.00 | 1,405.00 | 1,110.00 | 1,395.00 | 1,395.00 | 85,014,400 |
|
Jun 8, 2026
|
1,200.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,125.00 | 42,961,400 |
|
Jun 5, 2026
|
1,345.00 | 1,355.00 | 1,175.00 | 1,200.00 | 1,200.00 | 43,170,700 |
|
Jun 4, 2026
|
1,345.00 | 1,365.00 | 1,240.00 | 1,340.00 | 1,340.00 | 51,067,600 |
|
Jun 3, 2026
|
1,430.00 | 1,455.00 | 1,270.00 | 1,350.00 | 1,350.00 | 48,490,700 |
|
Jun 2, 2026
|
1,385.00 | 1,485.00 | 1,385.00 | 1,430.00 | 1,430.00 | 51,722,600 |
|
May 29, 2026
|
1,380.00 | 1,450.00 | 1,270.00 | 1,350.00 | 1,350.00 | 99,556,200 |
|
May 26, 2026
|
1,395.00 | 1,460.00 | 1,375.00 | 1,375.00 | 1,375.00 | 59,986,900 |
|
May 25, 2026
|
1,480.00 | 1,480.00 | 1,370.00 | 1,390.00 | 1,390.00 | 53,214,100 |
|
May 22, 2026
|
1,120.00 | 1,510.00 | 1,120.00 | 1,490.00 | 1,490.00 | 119,311,100 |
|
May 21, 2026
|
1,435.00 | 1,485.00 | 1,220.00 | 1,220.00 | 1,220.00 | 98,515,100 |
|
May 20, 2026
|
1,450.00 | 1,495.00 | 1,350.00 | 1,435.00 | 1,435.00 | 56,017,000 |
|
May 19, 2026
|
1,565.00 | 1,575.00 | 1,380.00 | 1,465.00 | 1,465.00 | 75,536,300 |
|
May 18, 2026
|
1,640.00 | 1,675.00 | 1,485.00 | 1,565.00 | 1,565.00 | 102,842,800 |
|
May 13, 2026
|
1,575.00 | 1,665.00 | 1,555.00 | 1,610.00 | 1,610.00 | 76,133,300 |
|
May 12, 2026
|
1,630.00 | 1,670.00 | 1,525.00 | 1,575.00 | 1,575.00 | 41,305,100 |
|
May 11, 2026
|
1,685.00 | 1,715.00 | 1,610.00 | 1,630.00 | 1,630.00 | 58,498,800 |
|
May 8, 2026
|
1,785.00 | 1,800.00 | 1,685.00 | 1,690.00 | 1,690.00 | 51,567,900 |
|
May 7, 2026
|
1,845.00 | 1,850.00 | 1,765.00 | 1,785.00 | 1,785.00 | 91,231,400 |
|
May 6, 2026
|
1,765.00 | 1,880.00 | 1,745.00 | 1,840.00 | 1,840.00 | 156,870,500 |
|
May 5, 2026
|
1,720.00 | 1,760.00 | 1,715.00 | 1,750.00 | 1,750.00 | 70,985,500 |
|
May 4, 2026
|
1,700.00 | 1,735.00 | 1,675.00 | 1,710.00 | 1,710.00 | 50,828,100 |
|
Apr 30, 2026
|
1,750.00 | 1,785.00 | 1,625.00 | 1,700.00 | 1,700.00 | 162,074,400 |
|
Apr 29, 2026
|
1,750.00 | 1,760.00 | 1,700.00 | 1,720.00 | 1,720.00 | 71,008,400 |
|
Apr 28, 2026
|
1,715.00 | 1,760.00 | 1,680.00 | 1,750.00 | 1,750.00 | 104,402,000 |
|
Apr 27, 2026
|
1,895.00 | 1,895.00 | 1,660.00 | 1,710.00 | 1,710.00 | 285,509,100 |
|
Apr 24, 2026
|
2,120.00 | 2,130.00 | 1,890.00 | 1,900.00 | 1,900.00 | 235,313,300 |
|
Apr 23, 2026
|
1,910.00 | 2,120.00 | 1,890.00 | 2,090.00 | 2,090.00 | 362,700,400 |
|
Apr 22, 2026
|
1,845.00 | 1,915.00 | 1,825.00 | 1,890.00 | 1,890.00 | 170,103,600 |
|
Apr 21, 2026
|
1,830.00 | 1,845.00 | 1,780.00 | 1,835.00 | 1,835.00 | 43,875,600 |
|
Apr 20, 2026
|
1,815.00 | 1,895.00 | 1,790.00 | 1,825.00 | 1,825.00 | 127,088,900 |
|
Apr 17, 2026
|
1,805.00 | 1,820.00 | 1,775.00 | 1,780.00 | 1,780.00 | 50,692,300 |
|
Apr 16, 2026
|
1,835.00 | 1,840.00 | 1,740.00 | 1,785.00 | 1,785.00 | 99,830,200 |
|
Apr 15, 2026
|
1,900.00 | 1,910.00 | 1,775.00 | 1,835.00 | 1,835.00 | 101,482,800 |
|
Apr 14, 2026
|
1,855.00 | 1,900.00 | 1,815.00 | 1,885.00 | 1,885.00 | 149,901,800 |
|
Apr 13, 2026
|
1,750.00 | 1,940.00 | 1,720.00 | 1,835.00 | 1,835.00 | 365,454,900 |
|
Apr 10, 2026
|
1,695.00 | 1,745.00 | 1,675.00 | 1,705.00 | 1,705.00 | 123,124,900 |
|
Apr 9, 2026
|
1,640.00 | 1,750.00 | 1,625.00 | 1,675.00 | 1,675.00 | 132,608,000 |
|
Apr 8, 2026
|
1,600.00 | 1,660.00 | 1,540.00 | 1,650.00 | 1,650.00 | 141,490,800 |
|
Apr 7, 2026
|
1,580.00 | 1,610.00 | 1,530.00 | 1,540.00 | 1,540.00 | 74,869,100 |
|
Apr 6, 2026
|
1,525.00 | 1,630.00 | 1,525.00 | 1,550.00 | 1,550.00 | 130,860,900 |
|
Apr 2, 2026
|
1,580.00 | 1,685.00 | 1,485.00 | 1,500.00 | 1,500.00 | 233,650,600 |
|
Apr 1, 2026
|
1,570.00 | 1,590.00 | 1,535.00 | 1,555.00 | 1,555.00 | 80,702,400 |
|
Mar 31, 2026
|
1,645.00 | 1,645.00 | 1,525.00 | 1,525.00 | 1,525.00 | 109,921,300 |
|
Mar 30, 2026
|
1,655.00 | 1,665.00 | 1,585.00 | 1,630.00 | 1,630.00 | 166,469,800 |
|
Mar 27, 2026
|
1,440.00 | 1,640.00 | 1,440.00 | 1,615.00 | 1,615.00 | 254,499,300 |
|
Mar 26, 2026
|
1,495.00 | 1,520.00 | 1,420.00 | 1,435.00 | 1,435.00 | 61,254,600 |
|
Mar 25, 2026
|
1,395.00 | 1,495.00 | 1,360.00 | 1,485.00 | 1,485.00 | 113,861,800 |
|
Mar 17, 2026
|
1,415.00 | 1,475.00 | 1,385.00 | 1,405.00 | 1,405.00 | 80,350,500 |
|
Mar 16, 2026
|
1,405.00 | 1,445.00 | 1,300.00 | 1,400.00 | 1,400.00 | 115,708,200 |
|
Mar 13, 2026
|
1,465.00 | 1,470.00 | 1,360.00 | 1,410.00 | 1,410.00 | 169,357,800 |
|
Mar 12, 2026
|
1,580.00 | 1,640.00 | 1,455.00 | 1,465.00 | 1,465.00 | 241,899,400 |
|
Mar 11, 2026
|
1,680.00 | 1,690.00 | 1,535.00 | 1,550.00 | 1,550.00 | 209,743,700 |
|
Mar 10, 2026
|
1,625.00 | 1,740.00 | 1,600.00 | 1,680.00 | 1,680.00 | 266,078,500 |
|
Mar 9, 2026
|
1,950.00 | 1,975.00 | 1,600.00 | 1,660.00 | 1,660.00 | 602,275,800 |
|
Mar 6, 2026
|
2,100.00 | 2,180.00 | 1,790.00 | 1,825.00 | 1,825.00 | 659,466,500 |
|
Mar 5, 2026
|
2,200.00 | 2,280.00 | 2,060.00 | 2,100.00 | 2,100.00 | 277,428,400 |
|
Mar 4, 2026
|
2,220.00 | 2,420.00 | 2,070.00 | 2,140.00 | 2,140.00 | 821,190,800 |
|
Mar 3, 2026
|
2,220.00 | 2,310.00 | 2,060.00 | 2,130.00 | 2,130.00 | 407,526,700 |
|
Mar 2, 2026
|
1,905.00 | 2,200.00 | 1,870.00 | 2,200.00 | 2,200.00 | 651,592,900 |
|
Feb 27, 2026
|
1,615.00 | 1,810.00 | 1,545.00 | 1,760.00 | 1,760.00 | 289,156,900 |
|
Feb 26, 2026
|
1,540.00 | 1,645.00 | 1,515.00 | 1,620.00 | 1,620.00 | 196,091,600 |
|
Feb 25, 2026
|
1,590.00 | 1,625.00 | 1,510.00 | 1,545.00 | 1,545.00 | 109,627,400 |
|
Feb 24, 2026
|
1,680.00 | 1,715.00 | 1,560.00 | 1,585.00 | 1,585.00 | 244,185,600 |
|
Feb 23, 2026
|
1,705.00 | 1,720.00 | 1,655.00 | 1,665.00 | 1,665.00 | 177,823,100 |
|
Feb 20, 2026
|
1,590.00 | 1,770.00 | 1,570.00 | 1,690.00 | 1,690.00 | 413,686,700 |
|
Feb 19, 2026
|
1,600.00 | 1,675.00 | 1,525.00 | 1,555.00 | 1,555.00 | 207,991,100 |
|
Feb 18, 2026
|
1,550.00 | 1,650.00 | 1,510.00 | 1,540.00 | 1,540.00 | 188,803,900 |
|
Feb 13, 2026
|
1,405.00 | 1,660.00 | 1,365.00 | 1,535.00 | 1,535.00 | 355,274,400 |
|
Feb 12, 2026
|
1,255.00 | 1,410.00 | 1,225.00 | 1,400.00 | 1,400.00 | 233,861,600 |
|
Feb 11, 2026
|
1,140.00 | 1,250.00 | 1,130.00 | 1,235.00 | 1,235.00 | 159,050,100 |
|
Feb 10, 2026
|
1,065.00 | 1,175.00 | 1,065.00 | 1,130.00 | 1,130.00 | 120,927,100 |
|
Feb 9, 2026
|
1,115.00 | 1,180.00 | 1,090.00 | 1,160.00 | 1,160.00 | 49,807,800 |
|
Feb 6, 2026
|
1,050.00 | 1,125.00 | 1,000.00 | 1,115.00 | 1,115.00 | 120,563,700 |
|
Feb 5, 2026
|
1,160.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,135.00 | 61,195,800 |
|
Feb 4, 2026
|
1,200.00 | 1,205.00 | 1,110.00 | 1,145.00 | 1,145.00 | 85,333,300 |
|
Feb 3, 2026
|
1,000.00 | 1,175.00 | 960.00 | 1,175.00 | 1,175.00 | 147,204,800 |
|
Feb 2, 2026
|
1,310.00 | 1,350.00 | 1,105.00 | 1,105.00 | 1,105.00 | 154,839,600 |
|
Jan 30, 2026
|
1,260.00 | 1,330.00 | 1,220.00 | 1,300.00 | 1,300.00 | 181,301,300 |
|
Jan 29, 2026
|
1,210.00 | 1,315.00 | 1,210.00 | 1,210.00 | 1,210.00 | 513,151,200 |
|
Jan 28, 2026
|
1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 44,753,500 |
|
Jan 27, 2026
|
1,605.00 | 1,695.00 | 1,570.00 | 1,670.00 | 1,670.00 | 148,920,800 |
|
Jan 26, 2026
|
1,585.00 | 1,670.00 | 1,535.00 | 1,545.00 | 1,545.00 | 124,778,900 |
|
Jan 23, 2026
|
1,525.00 | 1,565.00 | 1,505.00 | 1,565.00 | 1,565.00 | 93,926,100 |
|
Jan 22, 2026
|
1,575.00 | 1,600.00 | 1,515.00 | 1,520.00 | 1,520.00 | 85,464,200 |
|
Jan 21, 2026
|
1,535.00 | 1,580.00 | 1,520.00 | 1,550.00 | 1,550.00 | 107,809,400 |
|
Jan 20, 2026
|
1,605.00 | 1,610.00 | 1,520.00 | 1,535.00 | 1,535.00 | 59,680,900 |
|
Jan 19, 2026
|
1,530.00 | 1,595.00 | 1,515.00 | 1,590.00 | 1,590.00 | 85,102,400 |
|
Jan 15, 2026
|
1,620.00 | 1,630.00 | 1,515.00 | 1,530.00 | 1,530.00 | 124,827,400 |
|
Jan 14, 2026
|
1,670.00 | 1,705.00 | 1,600.00 | 1,615.00 | 1,615.00 | 148,979,700 |
|
Jan 13, 2026
|
1,680.00 | 1,790.00 | 1,595.00 | 1,645.00 | 1,645.00 | 299,099,300 |
|
Jan 12, 2026
|
1,670.00 | 1,675.00 | 1,545.00 | 1,615.00 | 1,615.00 | 131,989,200 |
|
Jan 9, 2026
|
1,680.00 | 1,720.00 | 1,655.00 | 1,660.00 | 1,660.00 | 81,676,500 |
|
Jan 8, 2026
|
1,610.00 | 1,690.00 | 1,600.00 | 1,640.00 | 1,640.00 | 129,723,200 |
|
Jan 7, 2026
|
1,615.00 | 1,630.00 | 1,570.00 | 1,620.00 | 1,620.00 | 106,648,800 |
|
Jan 6, 2026
|
1,695.00 | 1,700.00 | 1,570.00 | 1,615.00 | 1,615.00 | 171,045,300 |
|
Jan 5, 2026
|
1,660.00 | 1,760.00 | 1,660.00 | 1,695.00 | 1,695.00 | 121,279,800 |
|
Jan 2, 2026
|
1,605.00 | 1,660.00 | 1,605.00 | 1,640.00 | 1,640.00 | 175,537,000 |
|
Dec 30, 2025
|
1,540.00 | 1,655.00 | 1,520.00 | 1,600.00 | 1,600.00 | 220,708,700 |
|
Dec 29, 2025
|
1,470.00 | 1,570.00 | 1,455.00 | 1,530.00 | 1,530.00 | 111,312,200 |
|
Dec 24, 2025
|
1,480.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | 33,683,100 |
|
Dec 23, 2025
|
1,470.00 | 1,500.00 | 1,420.00 | 1,465.00 | 1,465.00 | 88,882,500 |
|
Dec 22, 2025
|
1,470.00 | 1,490.00 | 1,445.00 | 1,450.00 | 1,450.00 | 68,932,300 |
|
Dec 19, 2025
|
1,430.00 | 1,445.00 | 1,380.00 | 1,445.00 | 1,445.00 | 68,427,700 |
|
Dec 18, 2025
|
1,510.00 | 1,515.00 | 1,420.00 | 1,425.00 | 1,425.00 | 76,132,400 |
|
Dec 17, 2025
|
1,440.00 | 1,550.00 | 1,410.00 | 1,510.00 | 1,510.00 | 172,824,400 |
|
Dec 16, 2025
|
1,390.00 | 1,450.00 | 1,365.00 | 1,410.00 | 1,410.00 | 68,874,900 |
|
Dec 15, 2025
|
1,610.00 | 1,620.00 | 1,375.00 | 1,390.00 | 1,390.00 | 219,193,400 |
|
Dec 12, 2025
|
1,505.00 | 1,625.00 | 1,490.00 | 1,600.00 | 1,600.00 | 188,785,100 |
|
Dec 11, 2025
|
1,410.00 | 1,580.00 | 1,360.00 | 1,480.00 | 1,480.00 | 284,271,300 |
|
Dec 10, 2025
|
1,400.00 | 1,560.00 | 1,395.00 | 1,415.00 | 1,415.00 | 249,075,900 |
|
Dec 9, 2025
|
1,430.00 | 1,435.00 | 1,350.00 | 1,390.00 | 1,390.00 | 132,074,600 |
|
Dec 8, 2025
|
1,210.00 | 1,445.00 | 1,210.00 | 1,430.00 | 1,430.00 | 360,041,100 |
|
Dec 5, 2025
|
1,195.00 | 1,215.00 | 1,165.00 | 1,205.00 | 1,205.00 | 121,610,200 |
|
Dec 4, 2025
|
1,175.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 86,446,700 |
|
Dec 3, 2025
|
1,200.00 | 1,235.00 | 1,140.00 | 1,165.00 | 1,165.00 | 154,816,000 |
|
Dec 2, 2025
|
1,210.00 | 1,220.00 | 1,105.00 | 1,190.00 | 1,190.00 | 265,786,600 |
|
Dec 1, 2025
|
990.00 | 1,230.00 | 985.00 | 1,195.00 | 1,195.00 | 558,162,200 |
|
Nov 28, 2025
|
985.00 | 995.00 | 970.00 | 985.00 | 985.00 | 37,881,800 |
|
Nov 27, 2025
|
1,005.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 43,544,500 |
|
Nov 26, 2025
|
1,000.00 | 1,015.00 | 980.00 | 1,005.00 | 1,005.00 | 176,118,600 |
|
Nov 25, 2025
|
1,005.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | 110,797,900 |
|
Nov 24, 2025
|
945.00 | 1,015.00 | 935.00 | 1,015.00 | 1,015.00 | 567,420,600 |
|
Nov 21, 2025
|
930.00 | 935.00 | 915.00 | 930.00 | 930.00 | 36,837,700 |
|
Nov 20, 2025
|
945.00 | 950.00 | 920.00 | 930.00 | 930.00 | 38,308,300 |
|
Nov 19, 2025
|
925.00 | 955.00 | 915.00 | 940.00 | 940.00 | 105,005,700 |
|
Nov 18, 2025
|
930.00 | 940.00 | 895.00 | 920.00 | 920.00 | 73,615,000 |
|
Nov 17, 2025
|
925.00 | 945.00 | 920.00 | 920.00 | 920.00 | 83,049,100 |
|
Nov 14, 2025
|
905.00 | 935.00 | 850.00 | 910.00 | 910.00 | 67,314,100 |
|
Nov 13, 2025
|
910.00 | 935.00 | 905.00 | 910.00 | 910.00 | 88,910,000 |
|
Nov 12, 2025
|
945.00 | 945.00 | 905.00 | 905.00 | 905.00 | 83,133,800 |
|
Nov 11, 2025
|
915.00 | 1,010.00 | 910.00 | 940.00 | 940.00 | 334,556,100 |
|
Nov 10, 2025
|
875.00 | 920.00 | 875.00 | 910.00 | 910.00 | 69,781,200 |
|
Nov 7, 2025
|
880.00 | 895.00 | 865.00 | 870.00 | 870.00 | 59,805,600 |
|
Nov 6, 2025
|
920.00 | 920.00 | 875.00 | 880.00 | 880.00 | 123,668,700 |
|
Nov 5, 2025
|
830.00 | 890.00 | 820.00 | 890.00 | 890.00 | 114,417,200 |
|
Nov 4, 2025
|
890.00 | 890.00 | 820.00 | 850.00 | 850.00 | 163,149,400 |
|
Nov 3, 2025
|
830.00 | 885.00 | 825.00 | 885.00 | 885.00 | 152,781,200 |
