Jakarta - Delayed Quote
IDR
PT Indosat Tbk (ISAT.JK)
1,425.00
+20.00
(+1.42%)
At close: 4:14:54 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 6, 2026
1,360.00
1,430.00
1,345.00
1,425.00
1,425.00
33,374,600
Nov 5, 2026
1,390.00
1,430.00
1,390.00
1,405.00
1,405.00
48,800,600
Nov 4, 2026
1,370.00
1,400.00
1,320.00
1,360.00
1,360.00
67,073,300
Nov 3, 2026
1,450.00
1,470.00
1,365.00
1,375.00
1,375.00
89,747,000
Nov 2, 2026
1,300.00
1,440.00
1,280.00
1,435.00
1,435.00
176,924,300
Oct 30, 2026
1,365.00
1,400.00
1,365.00
1,365.00
1,365.00
67,047,700
Oct 29, 2026
1,545.00
1,565.00
1,465.00
1,465.00
1,465.00
78,207,100
Oct 28, 2026
1,680.00
1,680.00
1,570.00
1,570.00
1,570.00
91,853,400
Oct 27, 2026
1,715.00
1,735.00
1,635.00
1,685.00
1,685.00
61,769,700
Oct 26, 2026
1,780.00
1,780.00
1,695.00
1,700.00
1,700.00
67,047,300
Oct 23, 2026
1,820.00
1,840.00
1,780.00
1,785.00
1,785.00
38,713,700
Oct 22, 2026
1,760.00
1,850.00
1,730.00
1,820.00
1,820.00
43,196,800
Oct 21, 2026
1,750.00
1,805.00
1,705.00
1,785.00
1,785.00
75,959,500
Oct 20, 2026
1,525.00
1,725.00
1,525.00
1,715.00
1,715.00
309,772,300
Oct 19, 2026
1,635.00
1,635.00
1,635.00
1,635.00
1,635.00
9,092,900
Oct 16, 2026
1,755.00
1,770.00
1,755.00
1,755.00
1,755.00
94,265,800
Oct 15, 2026
2,090.00
2,110.00
2,030.00
2,060.00
2,060.00
35,098,400
Oct 14, 2026
2,070.00
2,130.00
2,030.00
2,120.00
2,120.00
40,485,100
Oct 13, 2026
2,040.00
2,060.00
1,995.00
2,050.00
2,050.00
34,836,500
Oct 12, 2026
2,130.00
2,140.00
2,000.00
2,050.00
2,050.00
60,820,000
Oct 9, 2026
2,140.00
2,140.00
2,060.00
2,120.00
2,120.00
25,042,400
Oct 8, 2026
2,220.00
2,230.00
2,130.00
2,140.00
2,140.00
39,198,800
Oct 7, 2026
2,240.00
2,260.00
2,210.00
2,220.00
2,220.00
23,538,200
Oct 6, 2026
2,240.00
2,250.00
2,210.00
2,220.00
2,220.00
18,240,300
Oct 5, 2026
2,250.00
2,280.00
2,200.00
2,220.00
2,220.00
20,068,000
Oct 2, 2026
2,290.00
2,290.00
2,200.00
2,250.00
2,250.00
33,635,000
Oct 1, 2026
2,200.00
2,300.00
2,190.00
2,260.00
2,260.00
41,268,500
Sep 30, 2026
2,290.00
2,340.00
2,260.00
2,260.00
2,260.00
29,066,200
Sep 29, 2026
2,210.00
2,370.00
2,200.00
2,300.00
2,300.00
38,979,800
Sep 28, 2026
2,330.00
2,330.00
2,240.00
2,240.00
2,240.00
38,243,200
Sep 25, 2026
2,410.00
2,450.00
2,350.00
2,350.00
2,350.00
39,859,000
Sep 24, 2026
2,420.00
2,430.00
2,370.00
2,400.00
2,400.00
38,014,900
Sep 23, 2026
2,420.00
2,450.00
2,360.00
2,420.00
2,420.00
73,418,400
Sep 22, 2026
2,320.00
2,450.00
2,320.00
2,410.00
2,410.00
114,362,000
Sep 21, 2026
2,390.00
2,390.00
2,290.00
2,310.00
2,310.00
47,932,000
Sep 18, 2026
2,390.00
2,390.00
2,340.00
2,370.00
2,370.00
61,135,700
Sep 17, 2026
2,360.00
2,420.00
2,320.00
2,370.00
2,370.00
44,937,100
Sep 16, 2026
2,390.00
2,400.00
2,350.00
2,360.00
2,360.00
32,944,000
Sep 15, 2026
2,390.00
2,420.00
2,350.00
2,390.00
2,390.00
40,947,000
Sep 14, 2026
2,430.00
2,430.00
2,300.00
2,380.00
2,380.00
93,486,600
Sep 11, 2026
2,380.00
2,460.00
2,340.00
2,430.00
2,430.00
93,149,400
Sep 10, 2026
2,460.00
2,490.00
2,380.00
2,400.00
2,400.00
170,431,900
Sep 9, 2026
2,350.00
2,480.00
2,350.00
2,400.00
2,400.00
109,565,100
Sep 8, 2026
2,360.00
2,390.00
2,330.00
2,360.00
2,360.00
37,592,100
Sep 7, 2026
2,440.00
2,440.00
2,320.00
2,350.00
2,350.00
45,298,800
Sep 4, 2026
2,440.00
2,450.00
2,340.00
2,390.00
2,390.00
53,862,400
Sep 3, 2026
2,390.00
2,450.00
2,380.00
2,420.00
2,420.00
60,795,100
Sep 2, 2026
2,420.00
2,450.00
2,320.00
2,360.00
2,360.00
72,253,400
Sep 1, 2026
2,530.00
2,550.00
2,390.00
2,390.00
2,390.00
93,895,600
Aug 31, 2026
2,490.00
2,580.00
2,480.00
2,500.00
2,500.00
43,073,500
Aug 28, 2026
2,600.00
2,610.00
2,480.00
2,530.00
2,530.00
65,254,200
Aug 27, 2026
2,480.00
2,610.00
2,470.00
2,610.00
2,610.00
51,174,100
Aug 26, 2026
2,600.00
2,620.00
2,480.00
2,480.00
2,480.00
95,604,500
Aug 24, 2026
2,730.00
2,770.00
2,610.00
2,630.00
2,630.00
75,434,200
Aug 21, 2026
2,750.00
2,820.00
2,700.00
2,720.00
2,720.00
54,320,700
Aug 20, 2026
2,790.00
2,800.00
2,700.00
2,730.00
2,730.00
53,596,800
Aug 19, 2026
2,580.00
2,850.00
2,580.00
2,740.00
2,740.00
156,186,000
Aug 18, 2026
2,600.00
2,670.00
2,530.00
2,600.00
2,600.00
178,949,600
Aug 14, 2026
2,500.00
2,610.00
2,490.00
2,540.00
2,540.00
106,332,700
Aug 13, 2026
2,500.00
2,560.00
2,430.00
2,470.00
2,470.00
74,698,700
Aug 12, 2026
2,200.00
2,610.00
2,170.00
2,460.00
2,460.00
181,000,400
Aug 11, 2026
2,130.00
2,210.00
2,100.00
2,150.00
2,150.00
55,459,500
Aug 10, 2026
2,210.00
2,250.00
2,100.00
2,100.00
2,100.00
84,040,000
Aug 7, 2026
1,910.00
2,240.00
1,890.00
2,170.00
2,170.00
112,434,800
Aug 6, 2026
1,895.00
1,925.00
1,865.00
1,900.00
1,900.00
28,310,300
Aug 5, 2026
1,990.00
1,995.00
1,885.00
1,900.00
1,900.00
62,477,300
Aug 4, 2026
1,905.00
2,020.00
1,905.00
1,990.00
1,990.00
27,378,400
Aug 3, 2026
1,920.00
1,945.00
1,895.00
1,905.00
1,905.00
18,734,200
Jul 31, 2026
1,930.00
1,930.00
1,900.00
1,900.00
1,900.00
16,629,400
Jul 30, 2026
1,890.00
1,960.00
1,865.00
1,925.00
1,925.00
15,784,900
Jul 29, 2026
1,970.00
1,970.00
1,855.00
1,900.00
1,900.00
26,009,700
Jul 28, 2026
1,920.00
1,980.00
1,920.00
1,950.00
1,950.00
19,838,400
Jul 27, 2026
1,920.00
1,950.00
1,885.00
1,915.00
1,915.00
9,435,000
Jul 24, 2026
1,935.00
1,950.00
1,900.00
1,950.00
1,950.00
14,581,600
Jul 23, 2026
1,930.00
1,975.00
1,920.00
1,935.00
1,935.00
15,972,300
Jul 22, 2026
1,945.00
1,960.00
1,910.00
1,925.00
1,925.00
12,862,800
Jul 21, 2026
1,930.00
1,980.00
1,925.00
1,945.00
1,945.00
15,518,600
Jul 20, 2026
1,915.00
1,955.00
1,905.00
1,910.00
1,910.00
8,443,900
Jul 17, 2026
1,895.00
1,930.00
1,865.00
1,900.00
1,900.00
13,763,100
Jul 16, 2026
1,900.00
1,925.00
1,875.00
1,885.00
1,885.00
16,165,600
Jul 15, 2026
1,870.00
1,915.00
1,850.00
1,895.00
1,895.00
15,269,300
Jul 14, 2026
1,860.00
1,900.00
1,835.00
1,860.00
1,860.00
16,108,600
Jul 13, 2026
1,820.00
1,845.00
1,815.00
1,840.00
1,840.00
7,571,200
Jul 10, 2026
1,890.00
1,890.00
1,810.00
1,820.00
1,820.00
10,518,800
Jul 9, 2026
1,880.00
1,900.00
1,830.00
1,880.00
1,880.00
14,482,300
Jul 8, 2026
1,900.00
1,905.00
1,850.00
1,850.00
1,850.00
8,620,400
Jul 7, 2026
1,915.00
1,915.00
1,855.00
1,890.00
1,890.00
13,821,400
Jul 6, 2026
1,970.00
1,975.00
1,870.00
1,885.00
1,885.00
18,464,500
Jul 3, 2026
1,855.00
2,050.00
1,825.00
1,985.00
1,985.00
79,331,700
Jul 2, 2026
1,805.00
1,840.00
1,770.00
1,825.00
1,825.00
16,077,200
Jul 1, 2026
1,765.00
1,805.00
1,750.00
1,795.00
1,795.00
8,452,700
Jun 30, 2026
1,750.00
1,770.00
1,695.00
1,730.00
1,730.00
10,124,500
Jun 29, 2026
1,770.00
1,780.00
1,725.00
1,740.00
1,740.00
5,011,600
Jun 26, 2026
1,775.00
1,790.00
1,715.00
1,750.00
1,750.00
12,727,700
Jun 25, 2026
1,775.00
1,815.00
1,750.00
1,765.00
1,765.00
38,773,400
Jun 24, 2026
1,780.00
1,820.00
1,750.00
1,770.00
1,770.00
22,097,000
Jun 23, 2026
1,740.00
1,785.00
1,715.00
1,765.00
1,765.00
15,613,600
Jun 22, 2026
1,740.00
1,795.00
1,735.00
1,740.00
1,740.00
14,748,000
Jun 19, 2026
1,730.00
1,755.00
1,690.00
1,735.00
1,735.00
71,253,400
Jun 18, 2026
1,855.00
1,865.00
1,725.00
1,730.00
1,730.00
23,452,300
Jun 17, 2026
1,870.00
1,910.00
1,855.00
1,855.00
1,855.00
16,816,700
Jun 15, 2026
1,870.00
1,905.00
1,855.00
1,870.00
1,870.00
30,518,200
Jun 12, 2026
1,905.00
1,915.00
1,830.00
1,855.00
1,855.00
30,896,800
Jun 11, 2026
1,815.00
1,950.00
1,800.00
1,895.00
1,895.00
55,970,600
Jun 10, 2026
1,745.00
1,835.00
1,705.00
1,815.00
1,815.00
32,487,300
Jun 9, 2026
1,750.00
1,755.00
1,660.00
1,745.00
1,745.00
27,647,000
Jun 8, 2026
1,800.00
1,825.00
1,680.00
1,715.00
1,715.00
18,392,800
Jun 5, 2026
2,040.00
2,040.00
1,845.00
1,880.00
1,880.00
17,648,700
Jun 4, 2026
2,060.00
2,070.00
1,895.00
2,060.00
2,060.00
16,859,900
Jun 3, 2026
2,160.00
2,160.00
2,020.00
2,080.00
2,080.00
25,708,700
Jun 2, 2026
2,160.00
2,180.00
2,060.00
2,130.00
2,130.00
12,720,700
May 29, 2026
2,150.00
2,170.00
2,080.00
2,160.00
2,160.00
40,032,200
May 26, 2026
2,170.00
2,180.00
2,140.00
2,160.00
2,160.00
7,936,800
May 25, 2026
2,070.00
2,190.00
2,070.00
2,160.00
2,160.00
7,037,100
May 22, 2026
2,100.00
2,110.00
2,020.00
2,050.00
2,050.00
10,055,100
May 21, 2026
2,150.00
2,180.00
2,030.00
2,080.00
2,080.00
12,972,800
May 20, 2026
2,180.00
2,250.00
2,100.00
2,150.00
2,150.00
7,801,200
May 19, 2026
2,290.00
2,380.00
2,180.00
2,220.00
2,220.00
17,840,900
May 18, 2026
111
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
2,210.00
2,300.00
2,160.00
2,300.00
2,300.00
17,546,400
May 13, 2026
2,350.00
2,380.00
2,270.00
2,370.00
2,259.00
16,756,400
May 12, 2026
2,200.00
2,350.00
2,200.00
2,350.00
2,239.94
28,837,400
May 11, 2026
2,250.00
2,250.00
2,110.00
2,180.00
2,077.90
15,509,100
May 8, 2026
2,170.00
2,320.00
2,130.00
2,240.00
2,135.09
18,576,800
May 7, 2026
2,170.00
2,210.00
2,130.00
2,150.00
2,049.30
20,140,300
May 6, 2026
2,120.00
2,180.00
2,100.00
2,130.00
2,030.24
12,400,500
May 5, 2026
2,100.00
2,150.00
2,050.00
2,110.00
2,011.18
15,042,800
May 4, 2026
2,000.00
2,080.00
2,000.00
2,080.00
1,982.58
16,177,200
Apr 30, 2026
1,990.00
2,020.00
1,960.00
1,995.00
1,901.56
22,561,900
Apr 29, 2026
1,950.00
2,010.00
1,945.00
1,985.00
1,892.03
11,623,400
Apr 28, 2026
2,030.00
2,030.00
1,930.00
1,950.00
1,858.67
14,611,500
Apr 27, 2026
1,970.00
2,020.00
1,945.00
2,010.00
1,915.86
18,691,300
Apr 24, 2026
1,955.00
1,970.00
1,895.00
1,970.00
1,877.73
15,203,100
Apr 23, 2026
1,990.00
2,000.00
1,945.00
1,955.00
1,863.44
19,671,800
Apr 22, 2026
2,020.00
2,040.00
1,980.00
1,985.00
1,892.03
12,420,900
Apr 21, 2026
2,020.00
2,030.00
1,980.00
2,020.00
1,925.39
8,784,100
Apr 20, 2026
2,050.00
2,080.00
2,010.00
2,020.00
1,925.39
10,747,600
Apr 17, 2026
2,070.00
2,070.00
2,020.00
2,050.00
1,953.99
13,056,400
Apr 16, 2026
2,080.00
2,090.00
2,050.00
2,070.00
1,973.05
9,533,200
Apr 15, 2026
2,100.00
2,130.00
2,060.00
2,070.00
1,973.05
19,114,100
Apr 14, 2026
2,160.00
2,200.00
2,070.00
2,100.00
2,001.65
22,167,200
Apr 13, 2026
2,150.00
2,170.00
2,110.00
2,140.00
2,039.77
5,986,900
Apr 10, 2026
2,140.00
2,170.00
2,120.00
2,160.00
2,058.84
7,539,900
Apr 9, 2026
2,150.00
2,150.00
2,100.00
2,120.00
2,020.71
8,114,600
Apr 8, 2026
2,100.00
2,170.00
2,050.00
2,170.00
2,068.37
17,164,000
Apr 7, 2026
2,050.00
2,100.00
2,010.00
2,080.00
1,982.58
7,711,000
Apr 6, 2026
2,080.00
2,090.00
2,020.00
2,030.00
1,934.92
4,017,800
Apr 2, 2026
2,100.00
2,110.00
2,040.00
2,080.00
1,982.58
5,695,300
Apr 1, 2026
2,130.00
2,130.00
2,080.00
2,100.00
2,001.65
5,535,200
Mar 31, 2026
2,110.00
2,130.00
2,070.00
2,090.00
1,992.11
14,483,700
Mar 30, 2026
2,060.00
2,100.00
2,030.00
2,080.00
1,982.58
3,362,100
Mar 27, 2026
2,140.00
2,150.00
2,070.00
2,090.00
1,992.11
5,369,300
Mar 26, 2026
2,210.00
2,220.00
2,130.00
2,130.00
2,030.24
5,669,700
Mar 25, 2026
2,150.00
2,220.00
2,110.00
2,200.00
2,096.96
17,810,300
Mar 17, 2026
2,080.00
2,160.00
2,050.00
2,150.00
2,049.30
14,608,800
Mar 16, 2026
2,000.00
2,040.00
1,950.00
2,020.00
1,925.39
10,299,600
Mar 13, 2026
2,100.00
2,130.00
1,985.00
2,000.00
1,906.33
20,602,700
Mar 12, 2026
2,070.00
2,200.00
2,040.00
2,140.00
2,039.77
33,040,000
Mar 11, 2026
2,070.00
2,100.00
2,010.00
2,030.00
1,934.92
10,714,500
Mar 10, 2026
2,030.00
2,100.00
1,980.00
2,050.00
1,953.99
28,950,900
Mar 9, 2026
2,050.00
2,060.00
1,920.00
2,000.00
1,906.33
37,892,200
Mar 6, 2026
2,240.00
2,240.00
2,120.00
2,160.00
2,058.84
18,932,300
Mar 5, 2026
2,240.00
2,260.00
2,210.00
2,240.00
2,135.09
12,637,200
Mar 4, 2026
2,270.00
2,300.00
2,110.00
2,180.00
2,077.90
23,421,200
Mar 3, 2026
2,220.00
2,290.00
2,190.00
2,290.00
2,182.75
25,130,300
Mar 2, 2026
2,240.00
2,280.00
2,190.00
2,210.00
2,106.49
16,276,600
Feb 27, 2026
2,340.00
2,350.00
2,280.00
2,310.00
2,201.81
26,543,100
Feb 26, 2026
2,430.00
2,430.00
2,270.00
2,320.00
2,211.34
35,291,800
Feb 25, 2026
2,350.00
2,420.00
2,340.00
2,380.00
2,268.53
40,564,400
Feb 24, 2026
2,330.00
2,390.00
2,300.00
2,330.00
2,220.87
50,499,500
Feb 23, 2026
2,270.00
2,340.00
2,240.00
2,330.00
2,220.87
30,501,000
Feb 20, 2026
2,240.00
2,280.00
2,200.00
2,260.00
2,154.15
21,442,500
Feb 19, 2026
2,260.00
2,260.00
2,190.00
2,220.00
2,116.03
20,172,400
Feb 18, 2026
2,230.00
2,270.00
2,190.00
2,240.00
2,135.09
21,448,000
Feb 13, 2026
2,250.00
2,280.00
2,200.00
2,230.00
2,125.56
37,287,600
Feb 12, 2026
2,230.00
2,260.00
2,190.00
2,220.00
2,116.03
36,998,500
Feb 11, 2026
2,220.00
2,230.00
2,180.00
2,210.00
2,106.49
48,600,500
Feb 10, 2026
2,140.00
2,220.00
2,140.00
2,200.00
2,096.96
47,168,600
Feb 9, 2026
2,150.00
2,160.00
2,060.00
2,110.00
2,011.18
37,394,400
Feb 6, 2026
2,090.00
2,160.00
2,020.00
2,150.00
2,049.30
11,714,100
Feb 5, 2026
2,140.00
2,190.00
2,100.00
2,130.00
2,030.24
17,728,900
Feb 4, 2026
2,220.00
2,220.00
2,110.00
2,140.00
2,039.77
16,190,800
Feb 3, 2026
2,250.00
2,250.00
2,150.00
2,200.00
2,096.96
14,427,700
Feb 2, 2026
2,250.00
2,260.00
2,130.00
2,220.00
2,116.03
17,305,700
Jan 30, 2026
2,240.00
2,300.00
2,210.00
2,230.00
2,125.56
30,821,400
Jan 29, 2026
2,150.00
2,260.00
2,050.00
2,240.00
2,135.09
36,856,100
Jan 28, 2026
2,390.00
2,390.00
2,140.00
2,200.00
2,096.96
40,987,700
Jan 27, 2026
2,400.00
2,490.00
2,360.00
2,460.00
2,344.78
21,018,500
Jan 26, 2026
2,430.00
2,600.00
2,340.00
2,400.00
2,287.59
80,586,000
Jan 23, 2026
2,440.00
2,450.00
2,350.00
2,400.00
2,287.59
37,541,800
Jan 22, 2026
2,230.00
2,440.00
2,230.00
2,420.00
2,306.66
31,220,400
Jan 21, 2026
2,240.00
2,270.00
2,190.00
2,230.00
2,125.56
11,181,700
Jan 20, 2026
2,260.00
2,320.00
2,240.00
2,240.00
2,135.09
14,193,000
Jan 19, 2026
2,280.00
2,340.00
2,230.00
2,260.00
2,154.15
19,529,600
Jan 15, 2026
2,250.00
2,270.00
2,200.00
2,260.00
2,154.15
12,301,600
Jan 14, 2026
2,160.00
2,280.00
2,160.00
2,230.00
2,125.56
27,273,000
Jan 13, 2026
2,200.00
2,200.00
2,110.00
2,160.00
2,058.84
25,076,100
Jan 12, 2026
2,190.00
2,220.00
2,130.00
2,170.00
2,068.37
17,110,200
Jan 9, 2026
2,170.00
2,190.00
2,140.00
2,160.00
2,058.84
9,026,400
Jan 8, 2026
2,160.00
2,200.00
2,130.00
2,170.00
2,068.37
21,252,200
Jan 7, 2026
2,190.00
2,220.00
2,130.00
2,150.00
2,049.30
24,545,600
Jan 6, 2026
2,330.00
2,340.00
2,140.00
2,160.00
2,058.84
50,503,300
Jan 5, 2026
2,360.00
2,360.00
2,270.00
2,330.00
2,220.87
11,877,800
Jan 2, 2026
2,330.00
2,370.00
2,330.00
2,360.00
2,249.47
3,646,300
Dec 30, 2025
2,440.00
2,450.00
2,310.00
2,320.00
2,211.34
14,341,900
Dec 29, 2025
2,420.00
2,460.00
2,410.00
2,440.00
2,325.72
6,600,500
Dec 24, 2025
2,420.00
2,430.00
2,390.00
2,400.00
2,287.59
10,431,800
Dec 23, 2025
2,440.00
2,440.00
2,370.00
2,420.00
2,306.66
7,507,400
Dec 22, 2025
2,450.00
2,470.00
2,420.00
2,440.00
2,325.72
8,101,100
Dec 19, 2025
2,400.00
2,470.00
2,360.00
2,430.00
2,316.19
32,107,500
Dec 18, 2025
2,470.00
2,480.00
2,380.00
2,390.00
2,278.06
16,617,700
Dec 17, 2025
2,400.00
2,470.00
2,380.00
2,470.00
2,354.32
13,684,500
Dec 16, 2025
2,390.00
2,480.00
2,290.00
2,380.00
2,268.53
22,235,500
Dec 15, 2025
2,380.00
2,470.00
2,350.00
2,370.00
2,259.00
16,679,400
Dec 12, 2025
2,380.00
2,400.00
2,360.00
2,360.00
2,249.47
10,060,100
Dec 11, 2025
2,400.00
2,420.00
2,320.00
2,380.00
2,268.53
9,782,700
Dec 10, 2025
2,440.00
2,510.00
2,390.00
2,400.00
2,287.59
27,876,400
Dec 9, 2025
2,460.00
2,510.00
2,370.00
2,400.00
2,287.59
15,549,200
Dec 8, 2025
2,360.00
2,600.00
2,360.00
2,440.00
2,325.72
39,802,800
Dec 5, 2025
2,320.00
2,370.00
2,310.00
2,350.00
2,239.94
9,291,600
Dec 4, 2025
2,310.00
2,330.00
2,240.00
2,310.00
2,201.81
13,622,200
Dec 3, 2025
2,370.00
2,370.00
2,310.00
2,310.00
2,201.81
3,206,800
Dec 2, 2025
2,330.00
2,350.00
2,300.00
2,350.00
2,239.94
11,050,900
Dec 1, 2025
2,410.00
2,430.00
2,300.00
2,340.00
2,230.41
24,155,000
Nov 28, 2025
2,300.00
2,440.00
2,270.00
2,390.00
2,278.06
22,715,800
Nov 27, 2025
2,290.00
2,390.00
2,290.00
2,300.00
2,192.28
26,109,900
Nov 26, 2025
2,260.00
2,280.00
2,190.00
2,270.00
2,163.68
14,242,800
Nov 25, 2025
2,180.00
2,260.00
2,170.00
2,260.00
2,154.15
23,118,400
Nov 24, 2025
2,120.00
2,240.00
2,100.00
2,170.00
2,068.37
32,438,300
Nov 21, 2025
2,130.00
2,130.00
2,040.00
2,060.00
1,963.52
12,358,100
Nov 20, 2025
2,140.00
2,160.00
2,130.00
2,140.00
2,039.77
10,409,000
Nov 19, 2025
2,070.00
2,150.00
2,050.00
2,120.00
2,020.71
13,989,200
Nov 18, 2025
2,040.00
2,080.00
2,040.00
2,050.00
1,953.99
7,931,800
Nov 17, 2025
2,040.00
2,080.00
2,020.00
2,040.00
1,944.46
9,205,000
Nov 14, 2025
2,100.00
2,100.00
2,030.00
2,040.00
1,944.46
8,725,800
Nov 13, 2025
2,170.00
2,190.00
2,070.00
2,100.00
2,001.65
14,844,800
Nov 12, 2025
2,230.00
2,250.00
2,160.00
2,160.00
2,058.84
22,771,500
Nov 11, 2025
2,100.00
2,220.00
2,060.00
2,220.00
2,116.03
28,870,000
Nov 10, 2025
2,150.00
2,180.00
2,060.00
2,070.00
1,973.05
24,597,900
Nov 7, 2025
1,990.00
2,160.00
1,975.00
2,150.00
2,049.30
58,884,400
Nov 6, 2025
1,945.00
1,985.00
1,935.00
1,975.00
1,882.50
16,992,500
