Jakarta - Delayed Quote
IDR
PT Impack Pratama Industri Tbk (IMPC.JK)
765.00
+35.00
(+4.79%)
As of November 2 at 4:13:26 PM 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
765.00
785.00
745.00
765.00
765.00
3,295,300
Nov 2, 2026
725.00
780.00
680.00
765.00
765.00
21,680,300
Oct 30, 2026
765.00
780.00
725.00
730.00
730.00
38,118,800
Oct 29, 2026
825.00
835.00
765.00
775.00
775.00
22,527,000
Oct 28, 2026
840.00
840.00
800.00
815.00
815.00
18,526,200
Oct 27, 2026
835.00
885.00
800.00
845.00
845.00
35,280,300
Oct 26, 2026
865.00
890.00
815.00
830.00
830.00
20,863,100
Oct 23, 2026
830.00
890.00
815.00
875.00
875.00
25,389,000
Oct 22, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
805.00
850.00
790.00
830.00
830.00
22,825,200
Oct 21, 2026
825.00
845.00
785.00
840.00
835.00
42,116,600
Oct 20, 2026
800.00
860.00
800.00
840.00
835.00
265,040,200
Oct 19, 2026
860.00
860.00
860.00
860.00
854.88
971,800
Oct 16, 2026
920.00
920.00
920.00
920.00
914.52
1,794,900
Oct 15, 2026
1,135.00
1,140.00
1,035.00
1,080.00
1,073.57
22,750,800
Oct 14, 2026
1,185.00
1,245.00
1,120.00
1,175.00
1,168.01
16,878,400
Oct 13, 2026
1,160.00
1,200.00
1,070.00
1,160.00
1,153.10
28,548,900
Oct 12, 2026
1,330.00
1,345.00
1,175.00
1,175.00
1,168.01
27,814,200
Oct 9, 2026
1,305.00
1,340.00
1,275.00
1,330.00
1,322.08
8,889,000
Oct 8, 2026
1,340.00
1,365.00
1,305.00
1,315.00
1,307.17
10,492,200
Oct 7, 2026
1,375.00
1,375.00
1,335.00
1,340.00
1,332.02
7,051,000
Oct 6, 2026
1,345.00
1,375.00
1,345.00
1,360.00
1,351.90
8,809,600
Oct 5, 2026
1,335.00
1,380.00
1,325.00
1,355.00
1,346.93
14,004,400
Oct 2, 2026
1,365.00
1,380.00
1,330.00
1,340.00
1,332.02
7,191,700
Oct 1, 2026
1,435.00
1,445.00
1,350.00
1,360.00
1,351.90
19,364,000
Sep 30, 2026
1,440.00
1,450.00
1,400.00
1,425.00
1,416.52
7,504,700
Sep 29, 2026
1,455.00
1,455.00
1,365.00
1,420.00
1,411.55
13,266,000
Sep 28, 2026
1,415.00
1,475.00
1,405.00
1,455.00
1,446.34
17,089,300
Sep 25, 2026
1,480.00
1,500.00
1,415.00
1,415.00
1,406.58
13,051,900
Sep 24, 2026
1,580.00
1,585.00
1,480.00
1,480.00
1,471.19
18,938,800
Sep 23, 2026
1,585.00
1,590.00
1,510.00
1,570.00
1,560.65
17,259,700
Sep 22, 2026
1,635.00
1,650.00
1,545.00
1,550.00
1,540.77
20,909,200
Sep 21, 2026
1,700.00
1,700.00
1,630.00
1,630.00
1,620.30
12,407,900
Sep 18, 2026
1,670.00
1,735.00
1,665.00
1,695.00
1,684.91
25,845,600
Sep 17, 2026
1,705.00
1,725.00
1,670.00
1,670.00
1,660.06
12,657,800
Sep 16, 2026
1,625.00
1,780.00
1,625.00
1,700.00
1,689.88
24,996,800
Sep 15, 2026
1,725.00
1,745.00
1,625.00
1,625.00
1,615.33
21,373,400
Sep 14, 2026
1,730.00
1,750.00
1,675.00
1,725.00
1,714.73
26,199,200
Sep 11, 2026
1,665.00
1,750.00
1,615.00
1,720.00
1,709.76
29,712,200
Sep 10, 2026
1,770.00
1,820.00
1,705.00
1,705.00
1,694.85
37,106,400
Sep 9, 2026
1,640.00
1,820.00
1,635.00
1,785.00
1,774.38
59,754,600
Sep 8, 2026
1,560.00
1,675.00
1,550.00
1,630.00
1,620.30
41,591,800
Sep 7, 2026
1,500.00
1,580.00
1,450.00
1,560.00
1,550.71
30,015,200
Sep 4, 2026
1,405.00
1,555.00
1,385.00
1,500.00
1,491.07
62,355,400
Sep 3, 2026
1,415.00
1,425.00
1,400.00
1,405.00
1,396.64
10,755,900
Sep 2, 2026
1,430.00
1,430.00
1,385.00
1,420.00
1,411.55
6,900,400
Sep 1, 2026
1,395.00
1,435.00
1,370.00
1,425.00
1,416.52
16,918,800
Aug 31, 2026
1,375.00
1,400.00
1,350.00
1,380.00
1,371.79
12,281,300
Aug 28, 2026
1,445.00
1,445.00
1,350.00
1,350.00
1,341.96
20,134,000
Aug 27, 2026
1,305.00
1,445.00
1,290.00
1,445.00
1,436.40
29,744,200
Aug 26, 2026
1,355.00
1,380.00
1,305.00
1,305.00
1,297.23
15,944,500
Aug 24, 2026
1,395.00
1,400.00
1,355.00
1,355.00
1,346.93
6,827,700
Aug 21, 2026
1,405.00
1,405.00
1,380.00
1,380.00
1,371.79
8,738,400
Aug 20, 2026
1,380.00
1,405.00
1,335.00
1,400.00
1,391.67
21,296,100
Aug 19, 2026
1,400.00
1,400.00
1,355.00
1,355.00
1,346.93
9,854,200
Aug 18, 2026
1,410.00
1,420.00
1,385.00
1,400.00
1,391.67
6,778,900
Aug 14, 2026
1,410.00
1,430.00
1,375.00
1,405.00
1,396.64
5,125,800
Aug 13, 2026
1,510.00
1,515.00
1,400.00
1,405.00
1,396.64
13,812,800
Aug 12, 2026
1,465.00
1,520.00
1,465.00
1,510.00
1,501.01
4,722,800
Aug 11, 2026
1,555.00
1,555.00
1,465.00
1,465.00
1,456.28
11,534,000
Aug 10, 2026
1,600.00
1,610.00
1,555.00
1,555.00
1,545.74
7,283,600
Aug 7, 2026
1,585.00
1,600.00
1,570.00
1,595.00
1,585.51
4,987,200
Aug 6, 2026
1,570.00
1,610.00
1,540.00
1,585.00
1,575.57
13,007,600
Aug 5, 2026
1,590.00
1,595.00
1,560.00
1,575.00
1,565.63
7,201,200
Aug 4, 2026
1,540.00
1,610.00
1,520.00
1,575.00
1,565.63
7,161,900
Aug 3, 2026
1,570.00
1,585.00
1,530.00
1,540.00
1,530.83
8,656,300
Jul 31, 2026
1,535.00
1,565.00
1,535.00
1,545.00
1,535.80
5,664,800
Jul 30, 2026
1,525.00
1,575.00
1,515.00
1,525.00
1,515.92
7,215,200
Jul 29, 2026
1,475.00
1,525.00
1,470.00
1,515.00
1,505.98
4,728,600
Jul 28, 2026
1,530.00
1,550.00
1,485.00
1,490.00
1,481.13
7,872,800
Jul 27, 2026
1,465.00
1,540.00
1,465.00
1,530.00
1,520.89
7,213,000
Jul 24, 2026
1,540.00
1,550.00
1,465.00
1,465.00
1,456.28
12,873,800
Jul 23, 2026
1,560.00
1,645.00
1,535.00
1,560.00
1,550.71
27,958,600
Jul 22, 2026
1,580.00
1,635.00
1,535.00
1,560.00
1,550.71
20,231,900
Jul 21, 2026
1,515.00
1,575.00
1,500.00
1,575.00
1,565.63
14,516,100
Jul 20, 2026
1,445.00
1,520.00
1,445.00
1,515.00
1,505.98
11,597,500
Jul 17, 2026
1,460.00
1,460.00
1,400.00
1,445.00
1,436.40
6,132,900
Jul 16, 2026
1,465.00
1,465.00
1,420.00
1,450.00
1,441.37
5,497,000
Jul 15, 2026
1,445.00
1,465.00
1,415.00
1,455.00
1,446.34
6,675,100
Jul 14, 2026
1,460.00
1,470.00
1,410.00
1,425.00
1,416.52
7,913,000
Jul 13, 2026
1,410.00
1,455.00
1,360.00
1,430.00
1,421.49
9,968,700
Jul 10, 2026
1,440.00
1,460.00
1,410.00
1,420.00
1,411.55
4,099,500
Jul 9, 2026
1,455.00
1,480.00
1,430.00
1,440.00
1,431.43
8,121,000
Jul 8, 2026
1,515.00
1,535.00
1,480.00
1,490.00
1,481.13
4,925,500
Jul 7, 2026
1,545.00
1,590.00
1,505.00
1,520.00
1,510.95
6,411,500
Jul 6, 2026
1,500.00
1,600.00
1,490.00
1,545.00
1,535.80
13,570,500
Jul 3, 2026
1,415.00
1,515.00
1,415.00
1,510.00
1,501.01
8,685,200
Jul 2, 2026
1,390.00
1,450.00
1,390.00
1,415.00
1,406.58
6,753,500
Jul 1, 2026
1,380.00
1,440.00
1,340.00
1,390.00
1,381.73
9,239,300
Jun 30, 2026
1,375.00
1,450.00
1,275.00
1,380.00
1,371.79
17,916,600
Jun 29, 2026
1,355.00
1,410.00
1,325.00
1,375.00
1,366.82
32,242,000
Jun 26, 2026
1,530.00
1,540.00
1,335.00
1,370.00
1,361.85
27,416,000
Jun 25, 2026
1,505.00
1,565.00
1,435.00
1,515.00
1,505.98
16,337,200
Jun 24, 2026
1,605.00
1,720.00
1,500.00
1,505.00
1,496.04
24,472,000
Jun 23, 2026
1,610.00
1,635.00
1,550.00
1,610.00
1,600.42
6,549,200
Jun 22, 2026
1,650.00
1,690.00
1,550.00
1,605.00
1,595.45
20,571,500
Jun 19, 2026
1,700.00
1,715.00
1,555.00
1,690.00
1,679.94
28,876,800
Jun 18, 2026
1,655.00
1,710.00
1,640.00
1,675.00
1,665.03
7,565,600
Jun 17, 2026
1,785.00
1,800.00
1,650.00
1,655.00
1,645.15
21,614,500
Jun 15, 2026
1,685.00
1,810.00
1,685.00
1,785.00
1,774.38
32,022,500
Jun 12, 2026
1,635.00
1,745.00
1,610.00
1,665.00
1,655.09
44,187,400
Jun 11, 2026
1,575.00
1,635.00
1,475.00
1,600.00
1,590.48
17,891,900
Jun 10, 2026
1,555.00
1,675.00
1,480.00
1,575.00
1,565.63
53,504,000
Jun 9, 2026
1,305.00
1,530.00
1,270.00
1,515.00
1,505.98
41,084,800
Jun 8, 2026
1,355.00
1,500.00
1,305.00
1,305.00
1,297.23
77,772,000
Jun 5, 2026
1,795.00
1,810.00
1,530.00
1,530.00
1,520.89
22,177,400
Jun 4, 2026
1,830.00
1,895.00
1,735.00
1,795.00
1,784.32
41,757,300
Jun 3, 2026
1,890.00
1,950.00
1,680.00
1,885.00
1,873.78
46,004,200
Jun 2, 2026
1,810.00
1,960.00
1,810.00
1,880.00
1,868.81
28,745,300
May 29, 2026
1,745.00
1,870.00
1,745.00
1,825.00
1,814.14
16,623,800
May 26, 2026
1,825.00
1,880.00
1,755.00
1,760.00
1,749.52
10,341,500
May 25, 2026
1,825.00
1,885.00
1,755.00
1,815.00
1,804.20
21,228,900
May 22, 2026
1,775.00
1,825.00
1,685.00
1,795.00
1,784.32
27,171,200
May 21, 2026
1,755.00
1,790.00
1,680.00
1,730.00
1,719.70
18,951,100
May 20, 2026
1,710.00
1,800.00
1,645.00
1,725.00
1,714.73
21,268,300
May 19, 2026
1,960.00
1,960.00
1,680.00
1,720.00
1,709.76
31,820,900
May 18, 2026
2,000.00
2,000.00
1,830.00
1,925.00
1,913.54
27,464,900
May 13, 2026
2,050.00
2,150.00
2,010.00
2,080.00
2,067.62
12,643,600
May 12, 2026
2,250.00
2,270.00
2,000.00
2,090.00
2,077.56
32,363,000
May 11, 2026
2,340.00
2,340.00
2,230.00
2,250.00
2,236.61
11,240,100
May 8, 2026
2,410.00
2,410.00
2,220.00
2,340.00
2,326.07
23,668,000
May 7, 2026
2,350.00
2,430.00
2,280.00
2,380.00
2,365.83
37,365,400
May 6, 2026
2,280.00
2,470.00
2,230.00
2,280.00
2,266.43
66,814,400
May 5, 2026
2,220.00
2,270.00
2,160.00
2,250.00
2,236.61
16,451,800
May 4, 2026
2,260.00
2,320.00
2,190.00
2,230.00
2,216.73
13,057,700
Apr 30, 2026
2,330.00
2,330.00
2,150.00
2,220.00
2,206.79
29,179,800
Apr 29, 2026
2,150.00
2,520.00
2,130.00
2,310.00
2,296.25
61,183,400
Apr 28, 2026
2,150.00
2,230.00
2,100.00
2,150.00
2,137.20
12,689,400
Apr 27, 2026
2,110.00
2,250.00
2,110.00
2,140.00
2,127.26
22,829,100
Apr 24, 2026
2,250.00
2,280.00
2,100.00
2,100.00
2,087.50
35,379,200
Apr 23, 2026
2,360.00
2,360.00
2,240.00
2,280.00
2,266.43
23,323,100
Apr 22, 2026
2,410.00
2,410.00
2,330.00
2,380.00
2,365.83
13,521,800
Apr 21, 2026
2,440.00
2,450.00
2,370.00
2,390.00
2,375.77
15,461,100
Apr 20, 2026
2,300.00
2,550.00
2,300.00
2,410.00
2,395.65
45,757,900
Apr 17, 2026
2,340.00
2,350.00
2,280.00
2,300.00
2,286.31
10,006,200
Apr 16, 2026
2,400.00
2,450.00
2,270.00
2,340.00
2,326.07
26,975,400
Apr 15, 2026
2,450.00
2,570.00
2,390.00
2,390.00
2,375.77
55,806,100
Apr 14, 2026
2,440.00
2,550.00
2,350.00
2,380.00
2,365.83
63,226,500
Apr 13, 2026
2,230.00
2,430.00
2,190.00
2,370.00
2,355.89
48,980,100
Apr 10, 2026
2,240.00
2,340.00
2,220.00
2,250.00
2,236.61
31,141,300
Apr 9, 2026
2,240.00
2,310.00
2,210.00
2,240.00
2,226.67
24,415,400
Apr 8, 2026
2,270.00
2,330.00
2,180.00
2,320.00
2,306.19
43,744,800
Apr 7, 2026
2,180.00
2,230.00
2,070.00
2,100.00
2,087.50
26,848,200
Apr 6, 2026
2,260.00
2,480.00
2,170.00
2,190.00
2,176.96
81,270,700
Apr 2, 2026
2,170.00
2,320.00
2,010.00
2,240.00
2,226.67
35,449,900
Apr 1, 2026
1,910.00
2,280.00
1,910.00
2,280.00
2,266.43
62,206,900
Mar 31, 2026
1,835.00
1,905.00
1,810.00
1,875.00
1,863.84
17,528,200
Mar 30, 2026
1,790.00
1,885.00
1,755.00
1,875.00
1,863.84
12,399,800
Mar 27, 2026
1,850.00
1,880.00
1,770.00
1,860.00
1,848.93
19,183,400
Mar 26, 2026
2,030.00
2,050.00
1,860.00
1,860.00
1,848.93
36,899,000
Mar 25, 2026
1,815.00
2,030.00
1,785.00
2,020.00
2,007.98
44,223,900
Mar 17, 2026
1,805.00
1,870.00
1,740.00
1,820.00
1,809.17
22,255,300
Mar 16, 2026
1,675.00
1,835.00
1,610.00
1,795.00
1,784.32
22,524,000
Mar 13, 2026
1,740.00
1,770.00
1,685.00
1,690.00
1,679.94
15,749,800
Mar 12, 2026
1,810.00
1,825.00
1,760.00
1,760.00
1,749.52
8,794,700
Mar 11, 2026
1,900.00
1,930.00
1,825.00
1,825.00
1,814.14
15,858,700
Mar 10, 2026
1,825.00
1,890.00
1,790.00
1,870.00
1,858.87
17,821,400
Mar 9, 2026
1,800.00
1,815.00
1,600.00
1,750.00
1,739.58
29,383,600
Mar 6, 2026
1,965.00
1,965.00
1,800.00
1,840.00
1,829.05
33,956,300
Mar 5, 2026
1,900.00
2,030.00
1,900.00
1,970.00
1,958.27
17,608,300
Mar 4, 2026
1,990.00
2,030.00
1,815.00
1,855.00
1,843.96
46,204,500
Mar 3, 2026
2,090.00
2,110.00
2,000.00
2,010.00
1,998.04
23,522,900
Mar 2, 2026
2,040.00
2,120.00
2,000.00
2,080.00
2,067.62
37,445,200
Feb 27, 2026
2,020.00
2,210.00
1,975.00
2,150.00
2,137.20
54,821,900
Feb 26, 2026
2,280.00
2,300.00
2,010.00
2,020.00
2,007.98
59,945,400
Feb 25, 2026
2,250.00
2,310.00
2,200.00
2,220.00
2,206.79
27,590,900
Feb 24, 2026
2,460.00
2,470.00
2,240.00
2,250.00
2,236.61
98,874,400
Feb 23, 2026
2,290.00
2,480.00
2,240.00
2,450.00
2,435.42
108,089,500
Feb 20, 2026
2,370.00
2,410.00
2,310.00
2,390.00
2,375.77
24,469,200
Feb 19, 2026
2,440.00
2,440.00
2,340.00
2,370.00
2,355.89
33,167,500
Feb 18, 2026
2,330.00
2,550.00
2,290.00
2,400.00
2,385.71
58,896,900
Feb 13, 2026
2,200.00
2,330.00
2,140.00
2,270.00
2,256.49
50,666,800
Feb 12, 2026
2,310.00
2,350.00
2,200.00
2,220.00
2,206.79
46,495,100
Feb 11, 2026
2,070.00
2,360.00
2,040.00
2,290.00
2,276.37
98,799,300
Feb 10, 2026
2,040.00
2,250.00
2,040.00
2,070.00
2,057.68
110,097,500
Feb 9, 2026
2,010.00
2,200.00
1,980.00
2,130.00
2,117.32
35,983,900
Feb 6, 2026
2,030.00
2,060.00
1,930.00
2,000.00
1,988.10
45,084,500
Feb 5, 2026
2,170.00
2,200.00
2,090.00
2,130.00
2,117.32
37,393,500
Feb 4, 2026
2,200.00
2,270.00
2,040.00
2,170.00
2,157.08
73,443,700
Feb 3, 2026
1,850.00
2,230.00
1,800.00
2,180.00
2,167.02
180,957,300
Feb 2, 2026
2,320.00
2,320.00
2,030.00
2,030.00
2,017.92
138,021,700
Jan 30, 2026
2,660.00
2,800.00
2,290.00
2,380.00
2,365.83
311,719,900
Jan 29, 2026
2,610.00
2,870.00
2,610.00
2,610.00
2,594.46
274,613,600
Jan 28, 2026
3,060.00
3,060.00
3,060.00
3,060.00
3,041.79
9,083,000
Jan 27, 2026
3,580.00
3,620.00
3,470.00
3,600.00
3,578.57
16,353,700
Jan 26, 2026
3,500.00
3,650.00
3,430.00
3,550.00
3,528.87
52,043,300
Jan 23, 2026
3,610.00
3,650.00
3,400.00
3,530.00
3,508.99
28,934,200
Jan 22, 2026
3,600.00
3,680.00
3,480.00
3,530.00
3,508.99
65,477,200
Jan 21, 2026
3,470.00
3,560.00
3,430.00
3,550.00
3,528.87
29,681,600
Jan 20, 2026
3,400.00
3,590.00
3,370.00
3,490.00
3,469.23
46,318,200
Jan 19, 2026
3,290.00
3,420.00
3,170.00
3,390.00
3,369.82
54,601,100
Jan 15, 2026
3,490.00
3,500.00
3,300.00
3,310.00
3,290.30
31,557,100
Jan 14, 2026
3,360.00
3,490.00
3,100.00
3,400.00
3,379.76
105,548,700
Jan 13, 2026
3,780.00
3,780.00
3,330.00
3,380.00
3,359.88
83,270,600
Jan 12, 2026
3,450.00
3,680.00
3,280.00
3,640.00
3,618.33
96,166,600
Jan 9, 2026
3,790.00
3,790.00
3,550.00
3,550.00
3,528.87
100,964,200
Jan 8, 2026
4,130.00
4,140.00
3,650.00
3,850.00
3,827.08
100,042,200
Jan 7, 2026
3,990.00
4,170.00
3,990.00
4,050.00
4,025.89
64,186,800
Jan 6, 2026
3,940.00
4,030.00
3,880.00
3,980.00
3,956.31
42,855,500
Jan 5, 2026
3,930.00
3,990.00
3,860.00
3,910.00
3,886.73
33,237,400
Jan 2, 2026
3,940.00
4,000.00
3,910.00
3,930.00
3,906.61
39,331,100
Dec 30, 2025
4,030.00
4,090.00
3,920.00
3,930.00
3,906.61
30,545,200
Dec 29, 2025
3,850.00
4,040.00
3,800.00
4,020.00
3,996.07
32,538,900
Dec 24, 2025
3,980.00
4,010.00
3,810.00
3,840.00
3,817.14
38,384,800
Dec 23, 2025
3,680.00
3,940.00
3,650.00
3,940.00
3,916.55
56,940,700
Dec 22, 2025
3,700.00
3,720.00
3,610.00
3,630.00
3,608.39
14,785,800
Dec 19, 2025
3,650.00
3,660.00
3,550.00
3,640.00
3,618.33
38,987,700
Dec 18, 2025
3,760.00
3,780.00
3,630.00
3,700.00
3,677.98
31,905,600
Dec 17, 2025
3,720.00
3,790.00
3,690.00
3,740.00
3,717.74
25,514,100
Dec 16, 2025
3,670.00
3,780.00
3,610.00
3,670.00
3,648.15
36,953,000
Dec 15, 2025
3,700.00
3,790.00
3,540.00
3,620.00
3,598.45
49,077,100
Dec 12, 2025
3,820.00
3,820.00
3,670.00
3,680.00
3,658.10
36,024,400
Dec 11, 2025
3,750.00
3,940.00
3,700.00
3,780.00
3,757.50
68,487,100
Dec 10, 2025
3,750.00
3,770.00
3,630.00
3,670.00
3,648.15
32,573,000
Dec 9, 2025
3,800.00
3,840.00
3,670.00
3,740.00
3,717.74
52,916,300
Dec 8, 2025
3,720.00
3,800.00
3,400.00
3,800.00
3,777.38
112,205,800
Dec 5, 2025
3,560.00
3,830.00
3,450.00
3,790.00
3,767.44
156,349,300
Dec 4, 2025
3,180.00
3,610.00
3,130.00
3,440.00
3,419.52
122,674,500
Dec 3, 2025
3,270.00
3,280.00
3,170.00
3,180.00
3,161.07
19,647,700
Dec 2, 2025
3,100.00
3,320.00
3,090.00
3,230.00
3,210.77
59,837,400
Dec 1, 2025
3,150.00
3,220.00
3,100.00
3,100.00
3,081.55
32,184,000
Nov 28, 2025
3,120.00
3,170.00
3,030.00
3,150.00
3,131.25
29,805,900
Nov 27, 2025
3,100.00
3,250.00
3,020.00
3,120.00
3,101.43
61,873,000
Nov 26, 2025
3,180.00
3,210.00
3,070.00
3,110.00
3,091.49
65,662,100
Nov 25, 2025
2,900.00
3,190.00
2,810.00
3,180.00
3,161.07
127,188,000
Nov 24, 2025
2,720.00
2,930.00
2,640.00
2,890.00
2,872.80
107,503,700
Nov 21, 2025
2,590.00
2,700.00
2,540.00
2,690.00
2,673.99
34,758,800
Nov 20, 2025
2,580.00
2,610.00
2,530.00
2,590.00
2,574.58
19,693,400
Nov 19, 2025
2,550.00
2,640.00
2,520.00
2,560.00
2,544.76
23,721,400
Nov 18, 2025
2,620.00
2,670.00
2,420.00
2,550.00
2,534.82
60,952,400
Nov 17, 2025
2,580.00
2,700.00
2,550.00
2,630.00
2,614.35
25,040,700
Nov 14, 2025
2,740.00
2,740.00
2,550.00
2,580.00
2,564.64
45,061,600
Nov 13, 2025
2,850.00
2,860.00
2,710.00
2,740.00
2,723.69
34,958,800
Nov 12, 2025
2,870.00
2,930.00
2,810.00
2,870.00
2,852.92
20,362,600
Nov 11, 2025
2,870.00
2,970.00
2,820.00
2,850.00
2,833.04
42,534,400
Nov 10, 2025
2,640.00
2,900.00
2,550.00
2,820.00
2,803.21
78,468,900
Nov 7, 2025
2,720.00
2,740.00
2,590.00
2,620.00
2,604.40
34,279,600
Nov 6, 2025
2,800.00
2,850.00
2,650.00
2,710.00
2,693.87
56,776,000
Nov 5, 2025
2,590.00
2,690.00
2,530.00
2,600.00
2,584.52
45,775,000
Nov 4, 2025
2,300.00
2,780.00
2,300.00
2,710.00
2,693.87
155,543,200
Nov 3, 2025
2,360.00
2,400.00
2,230.00
2,280.00
2,266.43
34,298,600
