Jakarta - Delayed Quote
IDR
PT Matahari Putra Prima Tbk (MPPA.JK)
30.00
-2.00
(-6.25%)
As of 1:56:35 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
|
31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 17,665,700 |
|
Nov 2, 2026
|
32.00 | 34.00 | 32.00 | 32.00 | 32.00 | 72,003,800 |
|
Oct 30, 2026
|
36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 55,510,500 |
|
Oct 29, 2026
|
38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 17,366,600 |
|
Oct 28, 2026
|
38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 8,713,300 |
|
Oct 27, 2026
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 20,059,400 |
|
Oct 26, 2026
|
38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 14,101,000 |
|
Oct 23, 2026
|
36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 25,244,600 |
|
Oct 22, 2026
|
33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 21,274,700 |
|
Oct 21, 2026
|
34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 20,922,600 |
|
Oct 20, 2026
|
33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 50,892,100 |
|
Oct 19, 2026
|
33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2,321,400 |
|
Oct 16, 2026
|
36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 943,300 |
|
Oct 15, 2026
|
38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 6,864,600 |
|
Oct 14, 2026
|
39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 10,653,800 |
|
Oct 13, 2026
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1,696,900 |
|
Oct 12, 2026
|
39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 8,720,500 |
|
Oct 9, 2026
|
43.00 | 43.00 | 40.00 | 40.00 | 40.00 | 13,488,500 |
|
Oct 8, 2026
|
41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 15,950,200 |
|
Oct 7, 2026
|
39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 10,719,200 |
|
Oct 6, 2026
|
37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 6,354,100 |
|
Oct 5, 2026
|
36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3,762,000 |
|
Oct 2, 2026
|
36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2,265,800 |
|
Oct 1, 2026
|
37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 5,184,600 |
|
Sep 30, 2026
|
35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5,820,600 |
|
Sep 29, 2026
|
33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 47,666,400 |
|
Sep 28, 2026
|
35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 18,795,800 |
|
Sep 25, 2026
|
39.00 | 39.00 | 36.00 | 36.00 | 36.00 | 36,439,400 |
|
Sep 24, 2026
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 7,732,400 |
|
Sep 23, 2026
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 19,342,500 |
|
Sep 22, 2026
|
40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 7,815,100 |
|
Sep 21, 2026
|
40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 10,005,100 |
|
Sep 18, 2026
|
39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 9,817,200 |
|
Sep 17, 2026
|
40.00 | 40.00 | 37.00 | 38.00 | 38.00 | 12,636,200 |
|
Sep 16, 2026
|
41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 6,134,000 |
|
Sep 15, 2026
|
40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 9,843,100 |
|
Sep 14, 2026
|
42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 15,967,100 |
|
Sep 11, 2026
|
42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 4,040,100 |
|
Sep 10, 2026
|
42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 19,248,300 |
|
Sep 9, 2026
|
43.00 | 44.00 | 42.00 | 42.00 | 42.00 | 15,564,300 |
|
Sep 8, 2026
|
44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3,992,900 |
|
Sep 7, 2026
|
45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 3,516,700 |
|
Sep 4, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3,386,400 |
|
Sep 3, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 20,723,300 |
|
Sep 2, 2026
|
46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 3,554,900 |
|
Sep 1, 2026
|
45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 8,708,900 |
|
Aug 31, 2026
|
43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 18,371,400 |
|
Aug 28, 2026
|
45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 15,749,300 |
|
Aug 27, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4,882,900 |
|
Aug 26, 2026
|
47.00 | 47.00 | 45.00 | 45.00 | 45.00 | 22,414,800 |
|
Aug 24, 2026
|
48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 6,044,000 |
|
Aug 21, 2026
|
48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 3,108,100 |
|
Aug 20, 2026
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 7,281,200 |
|
Aug 19, 2026
|
49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 5,554,600 |
|
Aug 18, 2026
|
49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2,736,900 |
|
Aug 14, 2026
|
50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 5,109,100 |
|
Aug 13, 2026
|
50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 11,300,500 |
|
Aug 12, 2026
|
52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 8,352,800 |
|
Aug 11, 2026
|
48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 34,954,900 |
|
Aug 10, 2026
|
47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 9,203,800 |
|
Aug 7, 2026
|
47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 9,284,200 |
|
Aug 6, 2026
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 5,368,700 |
|
Aug 5, 2026
|
47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 3,295,400 |
|
Aug 4, 2026
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 11,017,200 |
|
Aug 3, 2026
|
47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 10,128,000 |
|
Jul 31, 2026
|
47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 15,760,200 |
|
Jul 30, 2026
|
47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 17,151,200 |
|
Jul 29, 2026
|
48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 25,068,800 |
|
Jul 28, 2026
|
52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 38,424,900 |
|
Jul 27, 2026
|
47.00 | 51.00 | 47.00 | 51.00 | 51.00 | 32,852,100 |
|
Jul 24, 2026
|
47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6,996,900 |
|
Jul 23, 2026
|
47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 32,709,100 |
|
Jul 22, 2026
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 12,797,900 |
|
Jul 21, 2026
|
47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 14,143,700 |
|
Jul 20, 2026
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 9,514,600 |
|
Jul 17, 2026
|
46.00 | 47.00 | 46.00 | 46.00 | 46.00 | 15,251,500 |
|
Jul 16, 2026
|
47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 8,293,100 |
|
Jul 15, 2026
|
47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 5,043,200 |
|
Jul 14, 2026
|
47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 4,048,900 |
|
Jul 13, 2026
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 4,230,200 |
|
Jul 10, 2026
|
47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 10,278,500 |
|
Jul 9, 2026
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 6,822,500 |
|
Jul 8, 2026
|
47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6,034,200 |
|
Jul 7, 2026
|
48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 26,923,400 |
|
Jul 6, 2026
|
46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 20,361,800 |
|
Jul 3, 2026
|
46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 11,524,700 |
|
Jul 2, 2026
|
44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 21,304,200 |
|
Jul 1, 2026
|
44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 14,374,700 |
|
Jun 30, 2026
|
44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 19,580,000 |
|
Jun 29, 2026
|
43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 5,852,000 |
|
Jun 26, 2026
|
46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 19,510,600 |
|
Jun 25, 2026
|
45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 20,534,100 |
|
Jun 24, 2026
|
44.00 | 46.00 | 44.00 | 44.00 | 44.00 | 53,045,800 |
|
Jun 23, 2026
|
48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 78,291,500 |
|
Jun 22, 2026
|
50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 74,283,400 |
|
Jun 19, 2026
|
52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 19,984,100 |
|
Jun 18, 2026
|
45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 11,923,300 |
|
Jun 17, 2026
|
43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 10,694,000 |
|
Jun 15, 2026
|
43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 10,843,600 |
|
Jun 12, 2026
|
39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 28,277,200 |
|
Jun 11, 2026
|
42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 11,955,400 |
|
Jun 10, 2026
|
43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 16,070,700 |
|
Jun 9, 2026
|
43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 22,214,600 |
|
Jun 8, 2026
|
43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 35,835,900 |
|
Jun 5, 2026
|
44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 22,011,700 |
|
Jun 4, 2026
|
44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 42,864,000 |
|
Jun 3, 2026
|
46.00 | 46.00 | 44.00 | 45.00 | 45.00 | 34,966,000 |
|
Jun 2, 2026
|
49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 24,440,300 |
|
May 29, 2026
|
48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 3,363,600 |
|
May 26, 2026
|
50.00 | 51.00 | 48.00 | 48.00 | 48.00 | 17,445,700 |
|
May 25, 2026
|
46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 14,688,800 |
|
May 22, 2026
|
43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 5,288,800 |
|
May 21, 2026
|
47.00 | 47.00 | 43.00 | 43.00 | 43.00 | 23,501,300 |
|
May 20, 2026
|
47.00 | 47.00 | 46.00 | 47.00 | 47.00 | 51,730,100 |
|
May 19, 2026
|
50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 11,999,500 |
|
May 18, 2026
|
50.00 | 50.00 | 48.00 | 50.00 | 50.00 | 8,309,100 |
|
May 13, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 15,921,200 |
|
May 12, 2026
|
52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 15,206,100 |
|
May 11, 2026
|
51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 9,283,400 |
|
May 8, 2026
|
52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 12,504,600 |
|
May 7, 2026
|
53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 19,404,000 |
|
May 6, 2026
|
53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 9,793,600 |
|
May 5, 2026
|
52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8,478,300 |
|
May 4, 2026
|
52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 14,856,500 |
|
Apr 30, 2026
|
52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 13,204,900 |
|
Apr 29, 2026
|
51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 11,997,100 |
|
Apr 28, 2026
|
51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8,290,100 |
|
Apr 27, 2026
|
50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 14,723,600 |
|
Apr 24, 2026
|
52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 20,137,200 |
|
Apr 23, 2026
|
53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 25,956,100 |
|
Apr 22, 2026
|
53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 21,688,800 |
|
Apr 21, 2026
|
55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 24,102,200 |
|
Apr 20, 2026
|
57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 21,303,700 |
|
Apr 17, 2026
|
58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 43,212,800 |
|
Apr 16, 2026
|
58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 125,787,600 |
|
Apr 15, 2026
|
56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 133,171,300 |
|
Apr 14, 2026
|
49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 55,622,900 |
|
Apr 13, 2026
|
49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 22,043,400 |
|
Apr 10, 2026
|
48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 15,602,700 |
|
Apr 9, 2026
|
48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 13,606,200 |
|
Apr 8, 2026
|
48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 7,114,800 |
|
Apr 7, 2026
|
50.00 | 50.00 | 47.00 | 48.00 | 48.00 | 10,445,600 |
|
Apr 6, 2026
|
46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 12,432,700 |
|
Apr 2, 2026
|
45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 24,052,500 |
|
Apr 1, 2026
|
50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 9,718,300 |
|
Mar 31, 2026
|
52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 45,120,800 |
|
Mar 30, 2026
|
47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 6,735,400 |
|
Mar 27, 2026
|
47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 10,479,300 |
|
Mar 26, 2026
|
46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 6,758,000 |
|
Mar 25, 2026
|
48.00 | 48.00 | 46.00 | 46.00 | 46.00 | 4,070,400 |
|
Mar 17, 2026
|
48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 8,688,800 |
|
Mar 16, 2026
|
44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 17,498,800 |
|
Mar 13, 2026
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 10,859,100 |
|
Mar 12, 2026
|
48.00 | 49.00 | 46.00 | 49.00 | 49.00 | 29,752,700 |
|
Mar 11, 2026
|
49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 28,158,900 |
|
Mar 10, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 14,810,200 |
|
Mar 9, 2026
|
38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 38,988,800 |
|
Mar 6, 2026
|
42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 64,486,600 |
|
Mar 5, 2026
|
49.00 | 49.00 | 45.00 | 45.00 | 45.00 | 35,625,500 |
|
Mar 4, 2026
|
51.00 | 51.00 | 49.00 | 49.00 | 49.00 | 63,202,000 |
|
Mar 3, 2026
|
51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 33,439,100 |
|
Mar 2, 2026
|
52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 37,388,800 |
|
Feb 27, 2026
|
52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 42,549,100 |
|
Feb 26, 2026
|
54.00 | 54.00 | 50.00 | 50.00 | 50.00 | 79,508,800 |
|
Feb 25, 2026
|
54.00 | 56.00 | 54.00 | 54.00 | 54.00 | 51,180,300 |
|
Feb 24, 2026
|
58.00 | 58.00 | 55.00 | 55.00 | 55.00 | 56,283,200 |
|
Feb 23, 2026
|
63.00 | 63.00 | 56.00 | 58.00 | 58.00 | 244,138,600 |
|
Feb 20, 2026
|
58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 288,151,100 |
|
Feb 19, 2026
|
58.00 | 58.00 | 53.00 | 53.00 | 53.00 | 121,058,700 |
|
Feb 18, 2026
|
52.00 | 59.00 | 52.00 | 58.00 | 58.00 | 521,212,500 |
|
Feb 13, 2026
|
53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 62,360,000 |
|
Feb 12, 2026
|
53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 51,097,500 |
|
Feb 11, 2026
|
51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 220,230,800 |
|
Feb 10, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 34,868,900 |
|
Feb 9, 2026
|
51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 32,910,700 |
|
Feb 6, 2026
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 32,315,600 |
|
Feb 5, 2026
|
51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 94,476,800 |
|
Feb 4, 2026
|
52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 72,805,800 |
|
Feb 3, 2026
|
51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 81,805,000 |
|
Feb 2, 2026
|
54.00 | 54.00 | 50.00 | 51.00 | 51.00 | 171,019,500 |
|
Jan 30, 2026
|
53.00 | 56.00 | 52.00 | 53.00 | 53.00 | 312,360,500 |
|
Jan 29, 2026
|
51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 409,061,100 |
|
Jan 28, 2026
|
55.00 | 56.00 | 50.00 | 51.00 | 51.00 | 764,861,100 |
|
Jan 27, 2026
|
63.00 | 64.00 | 54.00 | 56.00 | 56.00 | 611,055,100 |
|
Jan 26, 2026
|
62.00 | 68.00 | 61.00 | 63.00 | 63.00 | 452,326,500 |
|
Jan 23, 2026
|
66.00 | 70.00 | 61.00 | 61.00 | 61.00 | 611,951,000 |
|
Jan 22, 2026
|
59.00 | 72.00 | 58.00 | 68.00 | 68.00 | 1,653,756,500 |
|
Jan 21, 2026
|
60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 118,945,400 |
|
Jan 20, 2026
|
62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 27,444,800 |
|
Jan 19, 2026
|
62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 43,733,000 |
|
Jan 15, 2026
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 18,672,700 |
|
Jan 14, 2026
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 48,368,000 |
|
Jan 13, 2026
|
62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 171,868,000 |
|
Jan 12, 2026
|
63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 89,184,200 |
|
Jan 9, 2026
|
63.00 | 64.00 | 61.00 | 63.00 | 63.00 | 81,413,900 |
|
Jan 8, 2026
|
62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 62,753,100 |
|
Jan 7, 2026
|
63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 29,167,100 |
|
Jan 6, 2026
|
62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 52,533,700 |
|
Jan 5, 2026
|
62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 42,769,700 |
|
Jan 2, 2026
|
59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 71,340,200 |
|
Dec 30, 2025
|
59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 38,085,500 |
|
Dec 29, 2025
|
58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 23,748,900 |
|
Dec 24, 2025
|
59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 24,099,500 |
|
Dec 23, 2025
|
59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 24,551,600 |
|
Dec 22, 2025
|
61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 37,438,800 |
|
Dec 19, 2025
|
61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 19,029,600 |
|
Dec 18, 2025
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 21,483,600 |
|
Dec 17, 2025
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 26,467,400 |
|
Dec 16, 2025
|
62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 37,183,100 |
|
Dec 15, 2025
|
62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 93,731,500 |
|
Dec 12, 2025
|
62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 22,230,600 |
|
Dec 11, 2025
|
64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 47,179,900 |
|
Dec 10, 2025
|
64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 44,599,100 |
|
Dec 9, 2025
|
66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 38,898,100 |
|
Dec 8, 2025
|
64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 47,260,900 |
|
Dec 5, 2025
|
67.00 | 67.00 | 63.00 | 64.00 | 64.00 | 67,648,300 |
|
Dec 4, 2025
|
64.00 | 68.00 | 63.00 | 66.00 | 66.00 | 265,675,100 |
|
Dec 3, 2025
|
63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 114,787,500 |
|
Dec 2, 2025
|
62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 71,278,600 |
|
Dec 1, 2025
|
63.00 | 65.00 | 61.00 | 62.00 | 62.00 | 202,983,200 |
|
Nov 28, 2025
|
62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 147,808,500 |
|
Nov 27, 2025
|
62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 32,428,300 |
|
Nov 26, 2025
|
62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 240,984,600 |
|
Nov 25, 2025
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 46,318,000 |
|
Nov 24, 2025
|
61.00 | 66.00 | 60.00 | 62.00 | 62.00 | 380,908,400 |
|
Nov 21, 2025
|
60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 19,278,700 |
|
Nov 20, 2025
|
61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 24,234,100 |
|
Nov 19, 2025
|
62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 25,470,400 |
|
Nov 18, 2025
|
63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 51,995,300 |
|
Nov 17, 2025
|
62.00 | 67.00 | 61.00 | 63.00 | 63.00 | 144,469,300 |
|
Nov 14, 2025
|
64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 51,229,600 |
|
Nov 13, 2025
|
66.00 | 66.00 | 63.00 | 63.00 | 63.00 | 117,566,800 |
|
Nov 12, 2025
|
65.00 | 68.00 | 63.00 | 66.00 | 66.00 | 479,030,600 |
|
Nov 11, 2025
|
62.00 | 66.00 | 61.00 | 63.00 | 63.00 | 118,236,700 |
|
Nov 10, 2025
|
59.00 | 62.00 | 58.00 | 62.00 | 62.00 | 56,288,600 |
|
Nov 7, 2025
|
60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 27,312,000 |
|
Nov 6, 2025
|
61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 59,377,700 |
|
Nov 5, 2025
|
61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 29,625,000 |
|
Nov 4, 2025
|
63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 26,179,200 |
|
Nov 3, 2025
|
63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 24,958,900 |
