Jakarta - Delayed Quote
IDR
PT. Mitra Adiperkasa Tbk (MAPI.JK)
1,245.00
+35.00
(+2.90%)
As of 11:43:57 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
1,220.00
1,270.00
1,205.00
1,255.00
1,255.00
2,059,100
Nov 2, 2026
1,150.00
1,235.00
1,150.00
1,210.00
1,210.00
8,445,600
Oct 30, 2026
1,220.00
1,260.00
1,200.00
1,235.00
1,235.00
4,076,500
Oct 29, 2026
1,335.00
1,335.00
1,250.00
1,260.00
1,260.00
1,844,100
Oct 28, 2026
1,330.00
1,330.00
1,295.00
1,320.00
1,320.00
2,073,600
Oct 27, 2026
1,335.00
1,360.00
1,320.00
1,320.00
1,320.00
1,791,200
Oct 26, 2026
1,400.00
1,405.00
1,325.00
1,325.00
1,325.00
1,869,800
Oct 23, 2026
1,380.00
1,430.00
1,375.00
1,390.00
1,390.00
2,748,500
Oct 22, 2026
1,250.00
1,420.00
1,235.00
1,390.00
1,390.00
8,000,000
Oct 21, 2026
1,260.00
1,320.00
1,235.00
1,255.00
1,255.00
12,398,400
Oct 20, 2026
1,190.00
1,330.00
1,190.00
1,325.00
1,325.00
4,038,900
Oct 19, 2026
1,305.00
1,315.00
1,230.00
1,230.00
1,230.00
8,244,000
Oct 16, 2026
1,325.00
1,400.00
1,275.00
1,320.00
1,320.00
8,533,700
Oct 15, 2026
1,550.00
1,555.00
1,455.00
1,500.00
1,500.00
8,467,300
Oct 14, 2026
1,440.00
1,575.00
1,425.00
1,565.00
1,565.00
11,200,300
Oct 13, 2026
1,450.00
1,455.00
1,415.00
1,440.00
1,440.00
2,938,400
Oct 12, 2026
1,560.00
1,565.00
1,445.00
1,445.00
1,445.00
13,757,900
Oct 9, 2026
1,550.00
1,555.00
1,530.00
1,550.00
1,550.00
5,563,300
Oct 8, 2026
1,550.00
1,550.00
1,510.00
1,550.00
1,550.00
3,736,600
Oct 7, 2026
1,565.00
1,570.00
1,525.00
1,550.00
1,550.00
18,971,900
Oct 6, 2026
1,480.00
1,555.00
1,455.00
1,550.00
1,550.00
62,426,200
Oct 5, 2026
1,495.00
1,510.00
1,490.00
1,490.00
1,490.00
1,273,000
Oct 2, 2026
1,460.00
1,505.00
1,455.00
1,485.00
1,485.00
5,656,600
Oct 1, 2026
1,550.00
1,550.00
1,445.00
1,480.00
1,480.00
8,084,800
Sep 30, 2026
1,550.00
1,550.00
1,505.00
1,550.00
1,550.00
12,581,800
Sep 29, 2026
1,550.00
1,555.00
1,495.00
1,550.00
1,550.00
9,805,800
Sep 28, 2026
1,500.00
1,555.00
1,470.00
1,550.00
1,550.00
5,980,300
Sep 25, 2026
1,510.00
1,510.00
1,460.00
1,510.00
1,510.00
3,299,400
Sep 24, 2026
1,515.00
1,515.00
1,470.00
1,510.00
1,510.00
2,470,700
Sep 23, 2026
1,500.00
1,515.00
1,445.00
1,510.00
1,510.00
11,137,900
Sep 22, 2026
1,495.00
1,510.00
1,455.00
1,495.00
1,495.00
5,038,200
Sep 21, 2026
1,510.00
1,515.00
1,495.00
1,495.00
1,495.00
4,755,400
Sep 18, 2026
1,460.00
1,510.00
1,460.00
1,500.00
1,500.00
22,414,000
Sep 17, 2026
1,380.00
1,490.00
1,370.00
1,455.00
1,455.00
12,439,600
Sep 16, 2026
1,380.00
1,410.00
1,350.00
1,380.00
1,380.00
6,026,500
Sep 15, 2026
1,330.00
1,440.00
1,330.00
1,385.00
1,385.00
17,814,200
Sep 14, 2026
1,345.00
1,350.00
1,310.00
1,325.00
1,325.00
5,956,600
Sep 11, 2026
1,385.00
1,385.00
1,325.00
1,340.00
1,340.00
5,282,700
Sep 10, 2026
1,380.00
1,400.00
1,370.00
1,370.00
1,370.00
4,742,800
Sep 9, 2026
1,400.00
1,400.00
1,360.00
1,360.00
1,360.00
5,918,600
Sep 8, 2026
1,400.00
1,410.00
1,390.00
1,395.00
1,395.00
2,140,100
Sep 7, 2026
1,435.00
1,435.00
1,390.00
1,390.00
1,390.00
3,868,900
Sep 4, 2026
1,420.00
1,440.00
1,415.00
1,425.00
1,425.00
2,953,100
Sep 3, 2026
1,435.00
1,445.00
1,420.00
1,420.00
1,420.00
4,392,200
Sep 2, 2026
1,475.00
1,475.00
1,425.00
1,430.00
1,430.00
3,373,900
Sep 1, 2026
1,415.00
1,470.00
1,415.00
1,465.00
1,465.00
6,672,400
Aug 31, 2026
1,495.00
1,495.00
1,400.00
1,400.00
1,400.00
21,821,800
Aug 28, 2026
1,500.00
1,505.00
1,475.00
1,495.00
1,495.00
1,483,400
Aug 27, 2026
1,460.00
1,505.00
1,455.00
1,500.00
1,500.00
2,036,800
Aug 26, 2026
1,505.00
1,510.00
1,455.00
1,455.00
1,455.00
1,841,700
Aug 24, 2026
1,515.00
1,530.00
1,495.00
1,500.00
1,500.00
2,161,200
Aug 21, 2026
1,520.00
1,580.00
1,500.00
1,510.00
1,510.00
5,925,300
Aug 20, 2026
1,500.00
1,515.00
1,485.00
1,515.00
1,515.00
2,620,300
Aug 19, 2026
1,525.00
1,525.00
1,500.00
1,500.00
1,500.00
2,343,100
Aug 18, 2026
1,505.00
1,525.00
1,485.00
1,525.00
1,525.00
5,170,800
Aug 14, 2026
1,510.00
1,510.00
1,465.00
1,495.00
1,495.00
4,519,600
Aug 13, 2026
1,525.00
1,580.00
1,505.00
1,510.00
1,510.00
5,575,900
Aug 12, 2026
1,540.00
1,555.00
1,500.00
1,510.00
1,510.00
8,548,200
Aug 11, 2026
1,620.00
1,625.00
1,540.00
1,540.00
1,540.00
6,423,600
Aug 10, 2026
1,610.00
1,640.00
1,605.00
1,625.00
1,625.00
5,030,200
Aug 7, 2026
1,695.00
1,700.00
1,595.00
1,605.00
1,605.00
99,163,100
Aug 6, 2026
1,670.00
1,690.00
1,550.00
1,690.00
1,690.00
12,627,000
Aug 5, 2026
1,780.00
1,780.00
1,660.00
1,670.00
1,670.00
10,765,000
Aug 4, 2026
1,890.00
1,915.00
1,700.00
1,780.00
1,780.00
41,475,700
Aug 3, 2026
1,560.00
1,940.00
1,555.00
1,895.00
1,895.00
52,537,000
Jul 31, 2026
1,560.00
1,565.00
1,505.00
1,555.00
1,555.00
4,071,000
Jul 30, 2026
1,495.00
1,560.00
1,485.00
1,560.00
1,560.00
9,652,600
Jul 29, 2026
1,405.00
1,500.00
1,395.00
1,470.00
1,470.00
3,978,900
Jul 28, 2026
1,425.00
1,450.00
1,360.00
1,430.00
1,430.00
2,508,700
Jul 27, 2026
1,510.00
1,520.00
1,425.00
1,425.00
1,425.00
2,753,100
Jul 24, 2026
1,515.00
1,520.00
1,480.00
1,520.00
1,520.00
2,027,500
Jul 23, 2026
1,525.00
1,525.00
1,500.00
1,515.00
1,515.00
3,228,200
Jul 22, 2026
1,525.00
1,525.00
1,490.00
1,515.00
1,515.00
3,421,600
Jul 21, 2026
1,515.00
1,530.00
1,490.00
1,515.00
1,515.00
3,324,000
Jul 20, 2026
1,520.00
1,525.00
1,490.00
1,505.00
1,505.00
1,596,200
Jul 17, 2026
1,475.00
1,520.00
1,475.00
1,520.00
1,520.00
4,668,200
Jul 16, 2026
1,525.00
1,535.00
1,435.00
1,470.00
1,470.00
6,301,400
Jul 15, 2026
1,540.00
1,540.00
1,525.00
1,525.00
1,525.00
18,256,900
Jul 14, 2026
1,535.00
1,535.00
1,525.00
1,535.00
1,535.00
32,224,500
Jul 13, 2026
1,535.00
1,540.00
1,520.00
1,525.00
1,525.00
140,977,500
Jul 10, 2026
1,525.00
1,540.00
1,525.00
1,535.00
1,535.00
12,450,800
Jul 9, 2026
1,515.00
1,530.00
1,515.00
1,525.00
1,525.00
127,403,400
Jul 8, 2026
1,535.00
1,535.00
1,510.00
1,510.00
1,510.00
310,113,000
Jul 7, 2026
1,515.00
1,535.00
1,515.00
1,535.00
1,535.00
79,343,000
Jul 6, 2026
1,515.00
1,525.00
1,510.00
1,515.00
1,515.00
78,758,400
Jul 3, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
1,515.00
1,520.00
1,510.00
1,515.00
1,515.00
73,774,900
Jul 2, 2026
1,520.00
1,525.00
1,515.00
1,520.00
1,510.00
77,203,400
Jul 1, 2026
1,520.00
1,525.00
1,515.00
1,525.00
1,514.97
85,617,100
Jun 30, 2026
1,515.00
1,525.00
1,510.00
1,525.00
1,514.97
71,806,400
Jun 29, 2026
1,515.00
1,515.00
1,510.00
1,510.00
1,500.07
38,798,500
Jun 26, 2026
1,520.00
1,520.00
1,510.00
1,515.00
1,505.03
45,543,300
Jun 25, 2026
1,515.00
1,520.00
1,510.00
1,520.00
1,510.00
62,186,800
Jun 24, 2026
1,520.00
1,525.00
1,515.00
1,515.00
1,505.03
52,150,100
Jun 23, 2026
1,515.00
1,525.00
1,510.00
1,520.00
1,510.00
45,445,400
Jun 22, 2026
1,510.00
1,520.00
1,510.00
1,515.00
1,505.03
84,676,800
Jun 19, 2026
1,510.00
1,515.00
1,505.00
1,510.00
1,500.07
59,087,300
Jun 18, 2026
1,505.00
1,515.00
1,500.00
1,510.00
1,500.07
146,466,700
Jun 17, 2026
1,485.00
1,510.00
1,485.00
1,500.00
1,490.13
120,208,500
Jun 15, 2026
1,485.00
1,490.00
1,475.00
1,475.00
1,465.30
107,626,900
Jun 12, 2026
1,485.00
1,490.00
1,485.00
1,490.00
1,480.20
73,594,900
Jun 11, 2026
1,495.00
1,505.00
1,485.00
1,485.00
1,475.23
101,242,500
Jun 10, 2026
1,490.00
1,500.00
1,485.00
1,490.00
1,480.20
77,033,000
Jun 9, 2026
1,490.00
1,500.00
1,485.00
1,490.00
1,480.20
67,771,700
Jun 8, 2026
1,490.00
1,500.00
1,485.00
1,485.00
1,475.23
53,032,800
Jun 5, 2026
1,495.00
1,500.00
1,485.00
1,485.00
1,475.23
51,148,800
Jun 4, 2026
1,495.00
1,500.00
1,485.00
1,500.00
1,490.13
78,076,000
Jun 3, 2026
1,495.00
1,500.00
1,490.00
1,495.00
1,485.16
33,994,400
Jun 2, 2026
1,495.00
1,500.00
1,485.00
1,485.00
1,475.23
126,539,400
May 29, 2026
1,500.00
1,505.00
1,495.00
1,495.00
1,485.16
85,845,800
May 26, 2026
1,495.00
1,505.00
1,495.00
1,500.00
1,490.13
24,203,700
May 25, 2026
1,500.00
1,505.00
1,495.00
1,495.00
1,485.16
30,718,900
May 22, 2026
1,495.00
1,505.00
1,485.00
1,505.00
1,495.10
20,573,200
May 21, 2026
1,480.00
1,495.00
1,480.00
1,485.00
1,475.23
31,718,500
May 20, 2026
1,480.00
1,485.00
1,475.00
1,480.00
1,470.26
51,184,100
May 19, 2026
1,485.00
1,505.00
1,475.00
1,480.00
1,470.26
96,220,600
May 18, 2026
1,475.00
1,495.00
1,470.00
1,485.00
1,475.23
68,451,000
May 13, 2026
1,495.00
1,500.00
1,470.00
1,475.00
1,465.30
74,393,000
May 12, 2026
1,505.00
1,520.00
1,490.00
1,495.00
1,485.16
43,692,000
May 11, 2026
1,490.00
1,515.00
1,480.00
1,505.00
1,495.10
155,451,500
May 8, 2026
1,320.00
1,455.00
1,305.00
1,455.00
1,445.43
115,845,600
May 7, 2026
1,255.00
1,300.00
1,250.00
1,295.00
1,286.48
10,109,000
May 6, 2026
1,240.00
1,250.00
1,225.00
1,235.00
1,226.88
6,388,600
May 5, 2026
1,290.00
1,290.00
1,215.00
1,215.00
1,207.01
22,420,900
May 4, 2026
1,225.00
1,305.00
1,225.00
1,295.00
1,286.48
9,878,200
Apr 30, 2026
1,290.00
1,305.00
1,215.00
1,215.00
1,207.01
17,054,200
Apr 29, 2026
1,290.00
1,305.00
1,265.00
1,290.00
1,281.51
14,964,000
Apr 28, 2026
1,330.00
1,335.00
1,275.00
1,290.00
1,281.51
17,445,300
Apr 27, 2026
1,285.00
1,345.00
1,280.00
1,330.00
1,321.25
21,316,800
Apr 24, 2026
1,305.00
1,305.00
1,255.00
1,285.00
1,276.55
30,967,600
Apr 23, 2026
1,310.00
1,310.00
1,295.00
1,305.00
1,296.41
15,712,500
Apr 22, 2026
1,310.00
1,310.00
1,290.00
1,310.00
1,301.38
12,811,100
Apr 21, 2026
1,280.00
1,320.00
1,255.00
1,310.00
1,301.38
26,311,700
Apr 20, 2026
1,295.00
1,295.00
1,250.00
1,255.00
1,246.74
11,001,500
Apr 17, 2026
1,290.00
1,300.00
1,265.00
1,290.00
1,281.51
27,086,400
Apr 16, 2026
1,295.00
1,305.00
1,280.00
1,290.00
1,281.51
19,290,300
Apr 15, 2026
1,275.00
1,310.00
1,270.00
1,300.00
1,291.45
22,055,800
Apr 14, 2026
1,270.00
1,280.00
1,255.00
1,270.00
1,261.64
24,130,600
Apr 13, 2026
1,250.00
1,265.00
1,235.00
1,255.00
1,246.74
14,431,900
Apr 10, 2026
1,265.00
1,285.00
1,245.00
1,255.00
1,246.74
26,787,500
Apr 9, 2026
1,310.00
1,310.00
1,250.00
1,265.00
1,256.68
27,192,700
Apr 8, 2026
1,300.00
1,355.00
1,300.00
1,320.00
1,311.32
54,438,000
Apr 7, 2026
1,265.00
1,285.00
1,235.00
1,270.00
1,261.64
18,150,200
Apr 6, 2026
1,300.00
1,300.00
1,230.00
1,240.00
1,231.84
10,962,000
Apr 2, 2026
1,250.00
1,310.00
1,235.00
1,305.00
1,296.41
45,169,700
Apr 1, 2026
1,235.00
1,260.00
1,215.00
1,250.00
1,241.78
30,658,100
Mar 31, 2026
1,215.00
1,240.00
1,195.00
1,205.00
1,197.07
55,461,400
Mar 30, 2026
1,085.00
1,170.00
1,075.00
1,160.00
1,152.37
33,037,400
Mar 27, 2026
1,120.00
1,140.00
1,080.00
1,090.00
1,082.83
34,100,100
Mar 26, 2026
1,210.00
1,245.00
1,125.00
1,130.00
1,122.57
30,200,700
Mar 25, 2026
1,100.00
1,195.00
1,080.00
1,185.00
1,177.20
34,445,000
Mar 17, 2026
1,090.00
1,115.00
1,075.00
1,105.00
1,097.73
12,027,300
Mar 16, 2026
1,090.00
1,105.00
1,080.00
1,080.00
1,072.89
8,842,800
Mar 13, 2026
1,135.00
1,145.00
1,080.00
1,090.00
1,082.83
5,732,500
Mar 12, 2026
1,185.00
1,190.00
1,130.00
1,140.00
1,132.50
14,600,700
Mar 11, 2026
1,195.00
1,195.00
1,160.00
1,170.00
1,162.30
6,150,800
Mar 10, 2026
1,140.00
1,220.00
1,140.00
1,195.00
1,187.14
25,198,100
Mar 9, 2026
1,090.00
1,125.00
1,025.00
1,125.00
1,117.60
34,716,700
Mar 6, 2026
1,165.00
1,175.00
1,085.00
1,125.00
1,117.60
26,723,000
Mar 5, 2026
1,180.00
1,215.00
1,155.00
1,175.00
1,167.27
13,397,400
Mar 4, 2026
1,215.00
1,215.00
1,135.00
1,155.00
1,147.40
24,520,800
Mar 3, 2026
1,200.00
1,250.00
1,195.00
1,215.00
1,207.01
24,382,700
Mar 2, 2026
1,300.00
1,305.00
1,200.00
1,200.00
1,192.11
53,133,400
Feb 27, 2026
1,300.00
1,355.00
1,295.00
1,340.00
1,331.18
27,552,200
Feb 26, 2026
1,310.00
1,340.00
1,295.00
1,300.00
1,291.45
38,806,700
Feb 25, 2026
1,310.00
1,350.00
1,305.00
1,320.00
1,311.32
21,106,600
Feb 24, 2026
1,355.00
1,355.00
1,300.00
1,300.00
1,291.45
30,829,100
Feb 23, 2026
1,300.00
1,405.00
1,295.00
1,360.00
1,351.05
45,579,900
Feb 20, 2026
1,340.00
1,340.00
1,300.00
1,315.00
1,306.35
7,711,800
Feb 19, 2026
1,325.00
1,350.00
1,295.00
1,330.00
1,321.25
20,321,200
Feb 18, 2026
1,325.00
1,335.00
1,285.00
1,320.00
1,311.32
16,086,600
Feb 13, 2026
1,305.00
1,330.00
1,305.00
1,325.00
1,316.28
30,492,200
Feb 12, 2026
1,330.00
1,335.00
1,285.00
1,295.00
1,286.48
27,145,000
Feb 11, 2026
1,200.00
1,340.00
1,200.00
1,330.00
1,321.25
45,942,100
Feb 10, 2026
1,200.00
1,215.00
1,195.00
1,200.00
1,192.11
6,668,200
Feb 9, 2026
1,220.00
1,225.00
1,185.00
1,200.00
1,192.11
7,164,800
Feb 6, 2026
1,220.00
1,245.00
1,200.00
1,215.00
1,207.01
7,200,600
Feb 5, 2026
1,250.00
1,255.00
1,230.00
1,235.00
1,226.88
8,196,700
Feb 4, 2026
1,225.00
1,245.00
1,215.00
1,245.00
1,236.81
16,377,200
Feb 3, 2026
1,225.00
1,225.00
1,180.00
1,225.00
1,216.94
13,040,500
Feb 2, 2026
1,220.00
1,225.00
1,180.00
1,205.00
1,197.07
18,614,800
Jan 30, 2026
1,165.00
1,215.00
1,160.00
1,185.00
1,177.20
32,454,400
Jan 29, 2026
1,150.00
1,175.00
1,000.00
1,160.00
1,152.37
73,477,100
Jan 28, 2026
1,225.00
1,245.00
1,135.00
1,175.00
1,167.27
65,678,100
Jan 27, 2026
1,275.00
1,290.00
1,240.00
1,240.00
1,231.84
25,468,700
Jan 26, 2026
1,265.00
1,275.00
1,240.00
1,275.00
1,266.61
16,414,300
Jan 23, 2026
1,275.00
1,280.00
1,225.00
1,255.00
1,246.74
22,020,400
Jan 22, 2026
1,215.00
1,275.00
1,210.00
1,265.00
1,256.68
46,929,800
Jan 21, 2026
1,205.00
1,210.00
1,165.00
1,210.00
1,202.04
23,691,900
Jan 20, 2026
1,175.00
1,215.00
1,155.00
1,200.00
1,192.11
36,890,400
Jan 19, 2026
1,180.00
1,185.00
1,160.00
1,175.00
1,167.27
13,978,700
Jan 15, 2026
1,190.00
1,205.00
1,165.00
1,180.00
1,172.24
32,630,300
Jan 14, 2026
1,150.00
1,190.00
1,150.00
1,180.00
1,172.24
55,938,200
Jan 13, 2026
1,155.00
1,165.00
1,140.00
1,150.00
1,142.43
37,606,900
Jan 12, 2026
1,155.00
1,160.00
1,145.00
1,155.00
1,147.40
28,989,900
Jan 9, 2026
1,150.00
1,155.00
1,140.00
1,145.00
1,137.47
17,456,100
Jan 8, 2026
1,170.00
1,180.00
1,140.00
1,145.00
1,137.47
29,741,700
Jan 7, 2026
1,175.00
1,180.00
1,160.00
1,170.00
1,162.30
25,193,300
Jan 6, 2026
1,190.00
1,190.00
1,160.00
1,175.00
1,167.27
19,166,700
Jan 5, 2026
1,180.00
1,195.00
1,175.00
1,185.00
1,177.20
9,251,300
Jan 2, 2026
1,180.00
1,195.00
1,170.00
1,180.00
1,172.24
9,808,000
Dec 30, 2025
1,190.00
1,195.00
1,160.00
1,165.00
1,157.34
12,713,500
Dec 29, 2025
1,190.00
1,190.00
1,175.00
1,175.00
1,167.27
8,720,000
Dec 24, 2025
1,180.00
1,190.00
1,165.00
1,190.00
1,182.17
10,185,600
Dec 23, 2025
1,210.00
1,210.00
1,175.00
1,180.00
1,172.24
13,355,100
Dec 22, 2025
1,200.00
1,220.00
1,180.00
1,205.00
1,197.07
15,513,600
Dec 19, 2025
1,210.00
1,210.00
1,180.00
1,180.00
1,172.24
10,032,200
Dec 18, 2025
1,225.00
1,225.00
1,195.00
1,195.00
1,187.14
13,141,700
Dec 17, 2025
1,170.00
1,225.00
1,165.00
1,225.00
1,216.94
33,072,800
Dec 16, 2025
1,175.00
1,180.00
1,150.00
1,155.00
1,147.40
18,239,300
Dec 15, 2025
1,195.00
1,200.00
1,165.00
1,175.00
1,167.27
10,523,200
Dec 12, 2025
1,165.00
1,195.00
1,160.00
1,190.00
1,182.17
19,715,100
Dec 11, 2025
1,195.00
1,200.00
1,145.00
1,165.00
1,157.34
20,885,400
Dec 10, 2025
1,190.00
1,210.00
1,180.00
1,190.00
1,182.17
12,217,500
Dec 9, 2025
1,215.00
1,225.00
1,180.00
1,185.00
1,177.20
27,125,000
Dec 8, 2025
1,235.00
1,245.00
1,205.00
1,215.00
1,207.01
16,640,800
Dec 5, 2025
1,265.00
1,270.00
1,225.00
1,225.00
1,216.94
16,229,800
Dec 4, 2025
1,235.00
1,265.00
1,225.00
1,265.00
1,256.68
28,207,400
Dec 3, 2025
1,220.00
1,225.00
1,200.00
1,225.00
1,216.94
23,830,800
Dec 2, 2025
1,225.00
1,230.00
1,195.00
1,220.00
1,211.97
19,856,200
Dec 1, 2025
1,230.00
1,240.00
1,195.00
1,220.00
1,211.97
42,572,400
Nov 28, 2025
1,245.00
1,245.00
1,215.00
1,230.00
1,221.91
17,227,300
Nov 27, 2025
1,245.00
1,270.00
1,225.00
1,235.00
1,226.88
33,267,600
Nov 26, 2025
1,290.00
1,295.00
1,235.00
1,245.00
1,236.81
30,942,500
Nov 25, 2025
1,310.00
1,320.00
1,285.00
1,290.00
1,281.51
13,710,200
Nov 24, 2025
1,300.00
1,325.00
1,290.00
1,300.00
1,291.45
16,285,700
Nov 21, 2025
1,320.00
1,350.00
1,295.00
1,295.00
1,286.48
19,141,300
Nov 20, 2025
1,330.00
1,350.00
1,320.00
1,320.00
1,311.32
12,870,600
Nov 19, 2025
1,320.00
1,340.00
1,320.00
1,325.00
1,316.28
6,630,800
Nov 18, 2025
1,340.00
1,350.00
1,305.00
1,320.00
1,311.32
18,020,600
Nov 17, 2025
1,320.00
1,355.00
1,305.00
1,340.00
1,331.18
27,974,000
Nov 14, 2025
1,320.00
1,320.00
1,265.00
1,300.00
1,291.45
25,539,500
Nov 13, 2025
1,345.00
1,345.00
1,305.00
1,325.00
1,316.28
21,116,200
Nov 12, 2025
1,360.00
1,370.00
1,325.00
1,340.00
1,331.18
14,101,900
Nov 11, 2025
1,420.00
1,420.00
1,325.00
1,350.00
1,341.12
33,732,900
Nov 10, 2025
1,405.00
1,420.00
1,375.00
1,420.00
1,410.66
12,955,400
Nov 7, 2025
1,440.00
1,445.00
1,385.00
1,390.00
1,380.86
30,503,900
Nov 6, 2025
1,450.00
1,495.00
1,410.00
1,440.00
1,430.53
82,296,500
Nov 5, 2025
1,320.00
1,425.00
1,300.00
1,410.00
1,400.72
68,055,700
Nov 4, 2025
1,310.00
1,330.00
1,285.00
1,320.00
1,311.32
18,798,800
Nov 3, 2025
1,320.00
1,360.00
1,310.00
1,310.00
1,301.38
39,950,100
