Jakarta - Delayed Quote
IDR
PT. Indika Energy Tbk (INDY.JK)
1,690.00
-105.00
(-5.85%)
As of 9:05:22 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 4, 2026
1,715.00
1,735.00
1,670.00
1,680.00
1,680.00
9,668,300
Nov 3, 2026
1,925.00
1,940.00
1,795.00
1,795.00
1,795.00
13,465,300
Nov 2, 2026
1,770.00
1,950.00
1,735.00
1,925.00
1,925.00
26,568,200
Oct 30, 2026
1,855.00
1,855.00
1,745.00
1,780.00
1,780.00
18,121,200
Oct 29, 2026
1,995.00
2,030.00
1,860.00
1,860.00
1,860.00
19,164,300
Oct 28, 2026
2,060.00
2,070.00
1,910.00
1,995.00
1,995.00
20,036,400
Oct 27, 2026
2,090.00
2,150.00
1,965.00
2,020.00
2,020.00
19,768,900
Oct 26, 2026
2,200.00
2,230.00
2,110.00
2,110.00
2,110.00
8,608,600
Oct 23, 2026
2,160.00
2,250.00
2,120.00
2,190.00
2,190.00
17,020,700
Oct 22, 2026
2,050.00
2,220.00
2,030.00
2,160.00
2,160.00
18,469,000
Oct 21, 2026
2,130.00
2,160.00
2,020.00
2,120.00
2,120.00
14,019,000
Oct 20, 2026
1,920.00
2,160.00
1,920.00
2,120.00
2,120.00
29,684,500
Oct 19, 2026
1,920.00
1,975.00
1,920.00
1,920.00
1,920.00
34,585,700
Oct 16, 2026
2,060.00
2,060.00
2,060.00
2,060.00
2,060.00
10,148,600
Oct 15, 2026
2,520.00
2,550.00
2,340.00
2,420.00
2,420.00
25,254,300
Oct 14, 2026
2,660.00
2,670.00
2,540.00
2,550.00
2,550.00
17,257,500
Oct 13, 2026
2,590.00
2,750.00
2,570.00
2,650.00
2,650.00
17,326,500
Oct 12, 2026
2,830.00
2,830.00
2,610.00
2,610.00
2,610.00
19,607,100
Oct 9, 2026
2,650.00
2,840.00
2,600.00
2,790.00
2,790.00
13,334,000
Oct 8, 2026
2,750.00
2,780.00
2,630.00
2,630.00
2,630.00
11,524,100
Oct 7, 2026
2,750.00
2,790.00
2,700.00
2,730.00
2,730.00
14,500,900
Oct 6, 2026
2,580.00
2,720.00
2,560.00
2,710.00
2,710.00
14,193,300
Oct 5, 2026
2,540.00
2,580.00
2,500.00
2,570.00
2,570.00
8,058,600
Oct 2, 2026
2,570.00
2,580.00
2,510.00
2,540.00
2,540.00
8,282,000
Oct 1, 2026
2,640.00
2,650.00
2,500.00
2,570.00
2,570.00
15,659,400
Sep 30, 2026
2,640.00
2,760.00
2,590.00
2,620.00
2,620.00
17,183,100
Sep 29, 2026
2,640.00
2,720.00
2,540.00
2,630.00
2,630.00
17,650,200
Sep 28, 2026
2,690.00
2,710.00
2,610.00
2,640.00
2,640.00
9,321,200
Sep 25, 2026
2,790.00
2,810.00
2,670.00
2,690.00
2,690.00
10,551,300
Sep 24, 2026
2,860.00
2,860.00
2,770.00
2,780.00
2,780.00
11,628,500
Sep 23, 2026
2,600.00
2,870.00
2,580.00
2,850.00
2,850.00
39,294,800
Sep 22, 2026
2,760.00
2,780.00
2,560.00
2,590.00
2,590.00
22,501,600
Sep 21, 2026
2,750.00
2,780.00
2,730.00
2,730.00
2,730.00
7,069,500
Sep 18, 2026
2,780.00
2,790.00
2,720.00
2,730.00
2,730.00
8,800,100
Sep 17, 2026
2,700.00
2,770.00
2,700.00
2,760.00
2,760.00
11,106,700
Sep 16, 2026
2,740.00
2,800.00
2,700.00
2,700.00
2,700.00
15,195,400
Sep 15, 2026
2,790.00
2,810.00
2,740.00
2,740.00
2,740.00
10,372,200
Sep 14, 2026
2,830.00
2,830.00
2,690.00
2,790.00
2,790.00
22,273,000
Sep 11, 2026
2,870.00
2,910.00
2,770.00
2,830.00
2,830.00
27,377,600
Sep 10, 2026
3,150.00
3,150.00
2,850.00
2,880.00
2,880.00
56,516,000
Sep 9, 2026
2,830.00
3,260.00
2,820.00
3,120.00
3,120.00
101,030,700
Sep 8, 2026
2,790.00
2,870.00
2,750.00
2,810.00
2,810.00
30,619,100
Sep 7, 2026
2,800.00
2,850.00
2,750.00
2,780.00
2,780.00
18,748,000
Sep 4, 2026
2,840.00
2,840.00
2,760.00
2,790.00
2,790.00
15,153,900
Sep 3, 2026
2,730.00
2,800.00
2,710.00
2,790.00
2,790.00
16,391,300
Sep 2, 2026
2,770.00
2,800.00
2,650.00
2,720.00
2,720.00
28,182,500
Sep 1, 2026
2,790.00
2,840.00
2,740.00
2,770.00
2,770.00
19,948,200
Aug 31, 2026
2,800.00
2,870.00
2,760.00
2,770.00
2,770.00
30,289,300
Aug 28, 2026
2,800.00
2,830.00
2,730.00
2,830.00
2,830.00
18,698,800
Aug 27, 2026
2,610.00
2,770.00
2,610.00
2,770.00
2,770.00
17,857,000
Aug 26, 2026
2,720.00
2,820.00
2,650.00
2,650.00
2,650.00
31,994,200
Aug 24, 2026
2,680.00
2,780.00
2,660.00
2,720.00
2,720.00
28,998,100
Aug 21, 2026
2,680.00
2,710.00
2,640.00
2,670.00
2,670.00
17,405,600
Aug 20, 2026
2,670.00
2,740.00
2,650.00
2,690.00
2,690.00
35,194,400
Aug 19, 2026
2,670.00
2,680.00
2,600.00
2,600.00
2,600.00
21,017,800
Aug 18, 2026
2,610.00
2,750.00
2,610.00
2,690.00
2,690.00
43,214,300
Aug 14, 2026
2,500.00
2,610.00
2,430.00
2,560.00
2,560.00
27,296,400
Aug 13, 2026
2,540.00
2,600.00
2,450.00
2,500.00
2,500.00
30,693,100
Aug 12, 2026
2,520.00
2,560.00
2,440.00
2,480.00
2,480.00
28,155,400
Aug 11, 2026
2,630.00
2,660.00
2,490.00
2,510.00
2,510.00
24,340,300
Aug 10, 2026
2,710.00
2,740.00
2,610.00
2,610.00
2,610.00
30,274,800
Aug 7, 2026
2,580.00
2,760.00
2,540.00
2,700.00
2,700.00
41,768,200
Aug 6, 2026
2,650.00
2,680.00
2,530.00
2,550.00
2,550.00
20,523,400
Aug 5, 2026
2,520.00
2,650.00
2,500.00
2,590.00
2,590.00
32,934,600
Aug 4, 2026
2,360.00
2,540.00
2,350.00
2,520.00
2,520.00
49,227,100
Aug 3, 2026
2,590.00
2,590.00
2,310.00
2,340.00
2,340.00
63,087,600
Jul 31, 2026
2,600.00
2,670.00
2,580.00
2,630.00
2,630.00
14,164,200
Jul 30, 2026
2,580.00
2,690.00
2,540.00
2,570.00
2,570.00
16,726,300
Jul 29, 2026
2,610.00
2,630.00
2,470.00
2,570.00
2,570.00
27,887,700
Jul 28, 2026
2,660.00
2,730.00
2,570.00
2,610.00
2,610.00
50,728,300
Jul 27, 2026
2,500.00
2,670.00
2,500.00
2,630.00
2,630.00
42,248,500
Jul 24, 2026
2,540.00
2,610.00
2,410.00
2,470.00
2,470.00
31,910,400
Jul 23, 2026
2,550.00
2,720.00
2,520.00
2,530.00
2,530.00
40,122,700
Jul 22, 2026
2,570.00
2,630.00
2,500.00
2,550.00
2,550.00
24,893,000
Jul 21, 2026
2,420.00
2,590.00
2,420.00
2,530.00
2,530.00
31,372,400
Jul 20, 2026
2,430.00
2,450.00
2,390.00
2,410.00
2,410.00
11,941,600
Jul 17, 2026
2,500.00
2,520.00
2,370.00
2,430.00
2,430.00
19,849,600
Jul 16, 2026
2,270.00
2,540.00
2,250.00
2,500.00
2,500.00
47,823,300
Jul 15, 2026
2,260.00
2,310.00
2,200.00
2,240.00
2,240.00
11,924,000
Jul 14, 2026
2,110.00
2,350.00
2,080.00
2,230.00
2,230.00
28,540,100
Jul 13, 2026
2,020.00
2,090.00
1,965.00
2,090.00
2,090.00
8,849,400
Jul 10, 2026
1,990.00
2,110.00
1,975.00
2,010.00
2,010.00
18,902,300
Jul 9, 2026
1,920.00
1,985.00
1,915.00
1,955.00
1,955.00
4,957,000
Jul 8, 2026
1,990.00
2,000.00
1,920.00
1,925.00
1,925.00
7,434,600
Jul 7, 2026
2,030.00
2,050.00
1,975.00
2,000.00
2,000.00
5,748,900
Jul 6, 2026
1,985.00
2,030.00
1,950.00
2,020.00
2,020.00
8,329,600
Jul 3, 2026
1,940.00
2,020.00
1,940.00
1,950.00
1,950.00
13,311,200
Jul 2, 2026
1,840.00
1,910.00
1,820.00
1,890.00
1,890.00
9,800,700
Jul 1, 2026
1,830.00
1,870.00
1,770.00
1,800.00
1,800.00
12,162,200
Jun 30, 2026
1,895.00
1,900.00
1,760.00
1,820.00
1,820.00
17,560,100
Jun 29, 2026
1,845.00
1,965.00
1,845.00
1,895.00
1,895.00
15,348,500
Jun 26, 2026
1,920.00
1,925.00
1,800.00
1,845.00
1,845.00
16,258,500
Jun 25, 2026
1,950.00
1,985.00
1,885.00
1,915.00
1,915.00
30,995,900
Jun 24, 2026
2,190.00
2,200.00
1,975.00
1,985.00
1,985.00
11,788,600
Jun 23, 2026
2,300.00
2,300.00
2,140.00
2,190.00
2,190.00
14,948,100
Jun 22, 2026
2,280.00
2,350.00
2,200.00
2,290.00
2,290.00
14,870,800
Jun 19, 2026
2,300.00
2,310.00
2,210.00
2,250.00
2,250.00
7,581,700
Jun 18, 2026
2,250.00
2,360.00
2,220.00
2,300.00
2,300.00
10,271,800
Jun 17, 2026
2,400.00
2,440.00
2,280.00
2,290.00
2,290.00
12,977,400
Jun 15, 2026
2,330.00
2,520.00
2,320.00
2,370.00
2,370.00
55,016,900
Jun 12, 2026
1,950.00
2,380.00
1,950.00
2,260.00
2,260.00
73,491,500
Jun 11, 2026
2,070.00
2,130.00
1,885.00
1,910.00
1,910.00
17,403,500
Jun 10, 2026
2,020.00
2,200.00
1,980.00
2,070.00
2,070.00
21,581,400
Jun 9, 2026
1,950.00
2,070.00
1,905.00
2,040.00
2,040.00
19,788,000
Jun 8, 2026
1,990.00
2,090.00
1,845.00
1,950.00
1,950.00
27,178,500
Jun 5, 2026
2,190.00
2,190.00
1,930.00
2,000.00
2,000.00
29,462,000
Jun 4, 2026
1,940.00
2,010.00
1,755.00
1,995.00
1,995.00
29,413,800
Jun 3, 2026
10.24875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
2,180.00
2,260.00
1,900.00
1,945.00
1,945.00
48,098,700
Jun 2, 2026
2,330.00
2,360.00
2,170.00
2,230.00
2,219.75
21,985,700
May 29, 2026
2,350.00
2,420.00
2,240.00
2,280.00
2,269.52
13,818,300
May 26, 2026
2,460.00
2,520.00
2,330.00
2,360.00
2,349.15
13,135,400
May 25, 2026
2,470.00
2,540.00
2,200.00
2,450.00
2,438.74
39,037,300
May 22, 2026
2,230.00
2,520.00
2,150.00
2,460.00
2,448.69
50,124,400
May 21, 2026
2,440.00
2,440.00
2,210.00
2,240.00
2,229.71
37,372,400
May 20, 2026
2,190.00
2,570.00
2,150.00
2,290.00
2,279.48
106,179,300
May 19, 2026
2,900.00
2,920.00
2,440.00
2,440.00
2,428.79
42,280,000
May 18, 2026
3,000.00
3,000.00
2,690.00
2,860.00
2,846.86
24,900,300
May 13, 2026
3,150.00
3,210.00
3,050.00
3,070.00
3,055.89
12,410,100
May 12, 2026
3,200.00
3,300.00
3,120.00
3,230.00
3,215.16
11,449,700
May 11, 2026
3,170.00
3,500.00
2,950.00
3,160.00
3,145.48
36,851,000
May 8, 2026
3,700.00
3,720.00
3,160.00
3,160.00
3,145.48
37,115,800
May 7, 2026
3,810.00
3,840.00
3,700.00
3,710.00
3,692.95
16,548,800
May 6, 2026
3,800.00
3,840.00
3,740.00
3,770.00
3,752.67
11,679,800
May 5, 2026
3,680.00
3,870.00
3,660.00
3,820.00
3,802.44
14,783,100
May 4, 2026
3,710.00
3,760.00
3,650.00
3,700.00
3,683.00
8,708,300
Apr 30, 2026
3,740.00
3,750.00
3,510.00
3,650.00
3,633.23
13,910,100
Apr 29, 2026
3,770.00
3,790.00
3,700.00
3,720.00
3,702.90
8,782,200
Apr 28, 2026
3,810.00
3,880.00
3,730.00
3,770.00
3,752.67
13,137,700
Apr 27, 2026
3,710.00
3,860.00
3,660.00
3,760.00
3,742.72
18,690,500
Apr 24, 2026
3,920.00
3,930.00
3,570.00
3,700.00
3,683.00
31,654,900
Apr 23, 2026
3,810.00
4,050.00
3,780.00
3,880.00
3,862.17
58,013,400
Apr 22, 2026
3,820.00
3,840.00
3,700.00
3,770.00
3,752.67
18,552,900
Apr 21, 2026
3,470.00
4,040.00
3,460.00
3,740.00
3,722.81
84,514,700
Apr 20, 2026
3,530.00
3,550.00
3,410.00
3,440.00
3,424.19
15,609,200
Apr 17, 2026
3,530.00
3,580.00
3,470.00
3,500.00
3,483.91
7,215,700
Apr 16, 2026
3,540.00
3,600.00
3,520.00
3,530.00
3,513.78
10,414,200
Apr 15, 2026
3,680.00
3,730.00
3,490.00
3,540.00
3,523.73
30,061,000
Apr 14, 2026
3,790.00
3,790.00
3,660.00
3,680.00
3,663.09
21,192,900
Apr 13, 2026
3,710.00
3,790.00
3,630.00
3,790.00
3,772.58
14,790,600
Apr 10, 2026
3,750.00
3,750.00
3,570.00
3,700.00
3,683.00
12,487,400
Apr 9, 2026
3,680.00
3,820.00
3,640.00
3,650.00
3,633.23
17,072,400
Apr 8, 2026
3,670.00
3,740.00
3,620.00
3,650.00
3,633.23
18,337,400
Apr 7, 2026
3,510.00
3,760.00
3,510.00
3,650.00
3,633.23
20,466,100
Apr 6, 2026
3,430.00
3,520.00
3,350.00
3,470.00
3,454.05
9,488,000
Apr 2, 2026
3,280.00
3,500.00
3,260.00
3,410.00
3,394.33
15,707,200
Apr 1, 2026
3,250.00
3,370.00
3,220.00
3,330.00
3,314.70
17,729,000
Mar 31, 2026
3,300.00
3,310.00
3,170.00
3,170.00
3,155.43
11,418,000
Mar 30, 2026
3,160.00
3,280.00
3,060.00
3,280.00
3,264.93
20,160,900
Mar 27, 2026
3,150.00
3,240.00
3,050.00
3,170.00
3,155.43
20,394,700
Mar 26, 2026
3,390.00
3,420.00
3,150.00
3,170.00
3,155.43
19,911,100
Mar 25, 2026
3,480.00
3,670.00
3,310.00
3,370.00
3,354.51
28,073,300
Mar 17, 2026
3,400.00
3,620.00
3,400.00
3,530.00
3,513.78
15,322,000
Mar 16, 2026
3,640.00
3,650.00
3,400.00
3,400.00
3,384.37
14,668,100
Mar 13, 2026
3,590.00
3,630.00
3,450.00
3,620.00
3,603.36
18,690,300
Mar 12, 2026
3,690.00
3,800.00
3,610.00
3,610.00
3,593.41
12,436,100
Mar 11, 2026
3,900.00
3,990.00
3,690.00
3,690.00
3,673.04
36,157,400
Mar 10, 2026
3,760.00
4,070.00
3,650.00
4,000.00
3,981.62
27,149,700
Mar 9, 2026
3,510.00
3,710.00
3,360.00
3,690.00
3,673.04
20,218,800
Mar 6, 2026
3,900.00
4,000.00
3,620.00
3,750.00
3,732.77
41,217,600
Mar 5, 2026
3,920.00
3,990.00
3,820.00
3,920.00
3,901.98
22,839,800
Mar 4, 2026
3,940.00
3,970.00
3,600.00
3,900.00
3,882.08
60,208,900
Mar 3, 2026
4,340.00
4,370.00
3,860.00
3,990.00
3,971.66
72,480,600
Mar 2, 2026
3,780.00
4,290.00
3,690.00
4,240.00
4,220.51
96,282,000
Feb 27, 2026
3,430.00
3,710.00
3,320.00
3,670.00
3,653.13
23,141,200
Feb 26, 2026
3,720.00
3,730.00
3,380.00
3,520.00
3,503.82
55,182,000
Feb 25, 2026
3,710.00
3,810.00
3,630.00
3,700.00
3,683.00
20,462,600
Feb 24, 2026
3,810.00
3,890.00
3,660.00
3,670.00
3,653.13
35,409,200
Feb 23, 2026
3,780.00
3,850.00
3,730.00
3,750.00
3,732.77
27,277,900
Feb 20, 2026
3,880.00
3,910.00
3,700.00
3,720.00
3,702.90
15,629,300
Feb 19, 2026
3,880.00
3,950.00
3,800.00
3,870.00
3,852.21
25,806,400
Feb 18, 2026
3,550.00
3,860.00
3,510.00
3,800.00
3,782.54
39,248,600
Feb 13, 2026
3,610.00
3,660.00
3,540.00
3,560.00
3,543.64
12,788,800
Feb 12, 2026
3,670.00
3,750.00
3,580.00
3,590.00
3,573.50
19,657,800
Feb 11, 2026
3,720.00
3,800.00
3,540.00
3,640.00
3,623.27
40,626,500
Feb 10, 2026
3,390.00
3,820.00
3,390.00
3,670.00
3,653.13
56,542,800
Feb 9, 2026
3,370.00
3,430.00
3,310.00
3,380.00
3,364.47
24,914,300
Feb 6, 2026
3,180.00
3,390.00
3,150.00
3,320.00
3,304.74
26,256,300
Feb 5, 2026
3,320.00
3,470.00
3,270.00
3,340.00
3,324.65
33,937,000
Feb 4, 2026
3,200.00
3,360.00
3,170.00
3,350.00
3,334.60
29,100,800
Feb 3, 2026
2,950.00
3,140.00
2,780.00
3,130.00
3,115.61
41,791,400
Feb 2, 2026
3,100.00
3,150.00
2,770.00
2,820.00
2,807.04
61,512,000
Jan 30, 2026
3,440.00
3,490.00
3,210.00
3,240.00
3,225.11
33,442,200
Jan 29, 2026
3,410.00
3,460.00
2,900.00
3,410.00
3,394.33
80,637,100
Jan 28, 2026
2,870.00
3,430.00
2,870.00
3,350.00
3,334.60
77,204,100
Jan 27, 2026
3,740.00
3,740.00
3,260.00
3,310.00
3,294.79
79,698,100
Jan 26, 2026
3,760.00
3,760.00
3,620.00
3,760.00
3,742.72
49,515,100
Jan 23, 2026
3,700.00
3,730.00
3,520.00
3,700.00
3,683.00
30,224,700
Jan 22, 2026
3,600.00
3,840.00
3,540.00
3,700.00
3,683.00
67,976,300
Jan 21, 2026
3,630.00
3,680.00
3,500.00
3,600.00
3,583.45
59,667,300
Jan 20, 2026
3,570.00
3,670.00
3,450.00
3,670.00
3,653.13
53,407,100
Jan 19, 2026
3,510.00
3,630.00
3,420.00
3,600.00
3,583.45
81,933,200
Jan 15, 2026
3,280.00
3,450.00
3,230.00
3,450.00
3,434.14
60,314,600
Jan 14, 2026
3,280.00
3,380.00
3,200.00
3,280.00
3,264.93
55,343,100
Jan 13, 2026
3,330.00
3,330.00
3,090.00
3,260.00
3,245.02
39,560,200
Jan 12, 2026
3,050.00
3,320.00
2,830.00
3,240.00
3,225.11
119,576,100
Jan 9, 2026
2,510.00
2,930.00
2,510.00
2,880.00
2,866.76
95,610,300
Jan 8, 2026
2,590.00
2,600.00
2,450.00
2,500.00
2,488.51
42,560,000
Jan 7, 2026
2,380.00
2,600.00
2,340.00
2,550.00
2,538.28
106,742,600
Jan 6, 2026
2,260.00
2,370.00
2,190.00
2,350.00
2,339.20
56,220,600
Jan 5, 2026
2,290.00
2,310.00
2,190.00
2,240.00
2,229.71
44,920,000
Jan 2, 2026
2,240.00
2,280.00
2,180.00
2,260.00
2,249.61
21,431,600
Dec 30, 2025
2,180.00
2,280.00
2,140.00
2,240.00
2,229.71
15,417,000
Dec 29, 2025
2,260.00
2,320.00
2,200.00
2,240.00
2,229.71
21,360,100
Dec 24, 2025
2,380.00
2,380.00
2,190.00
2,230.00
2,219.75
33,129,700
Dec 23, 2025
2,400.00
2,430.00
2,280.00
2,330.00
2,319.29
48,802,400
Dec 22, 2025
2,200.00
2,350.00
2,200.00
2,300.00
2,289.43
52,355,300
Dec 19, 2025
2,250.00
2,260.00
2,080.00
2,130.00
2,120.21
20,464,500
Dec 18, 2025
2,330.00
2,350.00
2,180.00
2,220.00
2,209.80
21,096,700
Dec 17, 2025
2,280.00
2,400.00
2,250.00
2,290.00
2,279.48
63,686,700
Dec 16, 2025
2,250.00
2,290.00
2,160.00
2,220.00
2,209.80
53,117,100
Dec 15, 2025
2,020.00
2,370.00
2,010.00
2,250.00
2,239.66
224,794,700
Dec 12, 2025
1,875.00
2,010.00
1,850.00
1,985.00
1,975.88
50,646,400
Dec 11, 2025
1,945.00
1,985.00
1,830.00
1,850.00
1,841.50
30,979,100
Dec 10, 2025
1,985.00
2,000.00
1,930.00
1,935.00
1,926.11
19,953,700
Dec 9, 2025
1,985.00
2,030.00
1,955.00
1,980.00
1,970.90
34,997,800
Dec 8, 2025
1,910.00
2,040.00
1,910.00
1,985.00
1,975.88
52,600,800
Dec 5, 2025
1,890.00
1,960.00
1,875.00
1,910.00
1,901.22
24,743,400
Dec 4, 2025
1,905.00
1,950.00
1,870.00
1,885.00
1,876.34
28,936,700
Dec 3, 2025
1,990.00
1,995.00
1,905.00
1,905.00
1,896.24
27,846,600
Dec 2, 2025
2,080.00
2,080.00
1,975.00
1,975.00
1,965.92
52,882,300
Dec 1, 2025
1,760.00
2,080.00
1,760.00
2,080.00
2,070.44
109,167,600
Nov 28, 2025
1,785.00
1,830.00
1,750.00
1,750.00
1,741.96
28,093,100
Nov 27, 2025
1,760.00
1,770.00
1,740.00
1,770.00
1,761.87
13,680,400
Nov 26, 2025
1,780.00
1,805.00
1,735.00
1,745.00
1,736.98
21,783,000
Nov 25, 2025
1,800.00
1,830.00
1,760.00
1,770.00
1,761.87
14,789,400
Nov 24, 2025
1,815.00
1,825.00
1,775.00
1,780.00
1,771.82
9,869,600
Nov 21, 2025
1,820.00
1,820.00
1,795.00
1,800.00
1,791.73
6,358,900
Nov 20, 2025
1,845.00
1,885.00
1,815.00
1,820.00
1,811.64
13,130,700
Nov 19, 2025
1,830.00
1,870.00
1,830.00
1,835.00
1,826.57
10,849,800
Nov 18, 2025
1,940.00
1,940.00
1,800.00
1,820.00
1,811.64
27,138,300
Nov 17, 2025
2,020.00
2,050.00
1,925.00
1,930.00
1,921.13
23,326,800
Nov 14, 2025
2,050.00
2,060.00
2,010.00
2,020.00
2,010.72
8,172,300
Nov 13, 2025
2,060.00
2,090.00
2,040.00
2,050.00
2,040.58
9,766,100
Nov 12, 2025
2,070.00
2,080.00
2,020.00
2,050.00
2,040.58
11,268,700
Nov 11, 2025
2,100.00
2,140.00
2,050.00
2,070.00
2,060.49
44,087,400
Nov 10, 2025
1,930.00
2,030.00
1,930.00
2,030.00
2,020.67
33,976,700
Nov 7, 2025
1,945.00
1,950.00
1,915.00
1,920.00
1,911.18
8,525,900
Nov 6, 2025
1,950.00
1,960.00
1,910.00
1,950.00
1,941.04
15,519,700
Nov 5, 2025
1,895.00
1,955.00
1,870.00
1,950.00
1,941.04
25,953,600
Nov 4, 2025
1,975.00
1,980.00
1,885.00
1,895.00
1,886.29
27,904,400
