Jakarta - Delayed Quote
IDR
PT Golden Eagle Energy Tbk (SMMT.JK)
2,630.00
-170.00
(-5.96%)
As of 9:05:51 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
|
2,800.00 | 2,800.00 | 2,610.00 | 2,610.00 | 2,610.00 | 7,700 |
|
Nov 3, 2026
|
2,710.00 | 2,800.00 | 2,470.00 | 2,800.00 | 2,800.00 | 422,000 |
|
Nov 2, 2026
|
2,800.00 | 2,800.00 | 2,600.00 | 2,650.00 | 2,650.00 | 319,300 |
|
Oct 30, 2026
|
2,810.00 | 2,810.00 | 2,630.00 | 2,750.00 | 2,750.00 | 822,100 |
|
Oct 29, 2026
|
2,970.00 | 3,010.00 | 2,770.00 | 2,800.00 | 2,800.00 | 940,700 |
|
Oct 28, 2026
|
3,080.00 | 3,080.00 | 2,950.00 | 2,970.00 | 2,970.00 | 187,600 |
|
Oct 27, 2026
|
3,200.00 | 3,200.00 | 3,050.00 | 3,070.00 | 3,070.00 | 618,600 |
|
Oct 26, 2026
|
3,280.00 | 3,320.00 | 3,100.00 | 3,110.00 | 3,110.00 | 301,400 |
|
Oct 23, 2026
|
3,380.00 | 3,400.00 | 3,250.00 | 3,280.00 | 3,280.00 | 732,100 |
|
Oct 22, 2026
|
2,960.00 | 3,380.00 | 2,960.00 | 3,380.00 | 3,380.00 | 525,300 |
|
Oct 21, 2026
|
2,950.00 | 3,120.00 | 2,860.00 | 3,100.00 | 3,100.00 | 232,500 |
|
Oct 20, 2026
|
2,700.00 | 3,020.00 | 2,700.00 | 2,950.00 | 2,950.00 | 715,800 |
|
Oct 19, 2026
|
2,990.00 | 2,990.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,389,500 |
|
Oct 16, 2026
|
3,000.00 | 3,590.00 | 3,000.00 | 3,010.00 | 3,010.00 | 1,515,300 |
|
Oct 15, 2026
|
3,630.00 | 3,630.00 | 3,520.00 | 3,520.00 | 3,520.00 | 796,500 |
|
Oct 14, 2026
|
3,560.00 | 3,710.00 | 3,490.00 | 3,590.00 | 3,590.00 | 637,700 |
|
Oct 13, 2026
|
3,750.00 | 3,830.00 | 3,570.00 | 3,610.00 | 3,610.00 | 731,200 |
|
Oct 12, 2026
|
3,990.00 | 4,000.00 | 3,640.00 | 3,710.00 | 3,710.00 | 1,340,500 |
|
Oct 9, 2026
|
3,600.00 | 3,990.00 | 3,430.00 | 3,990.00 | 3,990.00 | 4,963,100 |
|
Oct 8, 2026
|
3,240.00 | 3,620.00 | 3,200.00 | 3,600.00 | 3,600.00 | 3,680,100 |
|
Oct 7, 2026
|
3,410.00 | 3,410.00 | 3,180.00 | 3,240.00 | 3,240.00 | 376,200 |
|
Oct 6, 2026
|
3,450.00 | 3,450.00 | 3,250.00 | 3,300.00 | 3,300.00 | 832,100 |
|
Oct 5, 2026
|
3,020.00 | 3,440.00 | 3,020.00 | 3,400.00 | 3,400.00 | 938,100 |
|
Oct 2, 2026
|
3,520.00 | 3,710.00 | 3,000.00 | 3,010.00 | 3,010.00 | 2,044,800 |
|
Oct 1, 2026
|
3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | - |
|
Sep 30, 2026
|
3,490.00 | 3,570.00 | 3,390.00 | 3,520.00 | 3,520.00 | 711,500 |
|
Sep 29, 2026
|
3,700.00 | 3,700.00 | 3,340.00 | 3,490.00 | 3,490.00 | 849,600 |
|
Sep 28, 2026
|
3,070.00 | 3,550.00 | 3,010.00 | 3,500.00 | 3,500.00 | 2,789,800 |
|
Sep 25, 2026
|
3,190.00 | 3,210.00 | 3,050.00 | 3,130.00 | 3,130.00 | 471,400 |
|
Sep 24, 2026
|
2,940.00 | 3,240.00 | 2,880.00 | 3,170.00 | 3,170.00 | 880,300 |
|
Sep 23, 2026
|
2,970.00 | 2,990.00 | 2,900.00 | 2,940.00 | 2,940.00 | 1,356,100 |
|
Sep 22, 2026
|
2,970.00 | 3,040.00 | 2,870.00 | 2,940.00 | 2,940.00 | 1,057,200 |
|
Sep 21, 2026
|
2,910.00 | 3,040.00 | 2,860.00 | 2,960.00 | 2,960.00 | 846,700 |
|
Sep 18, 2026
|
2,990.00 | 3,120.00 | 2,870.00 | 2,910.00 | 2,910.00 | 1,403,900 |
|
Sep 17, 2026
|
3,100.00 | 3,100.00 | 2,960.00 | 2,970.00 | 2,970.00 | 691,500 |
|
Sep 16, 2026
|
2,680.00 | 3,130.00 | 2,670.00 | 3,100.00 | 3,100.00 | 4,154,800 |
|
Sep 15, 2026
|
2,780.00 | 2,780.00 | 2,660.00 | 2,680.00 | 2,680.00 | 236,100 |
|
Sep 14, 2026
|
2,680.00 | 2,770.00 | 2,630.00 | 2,720.00 | 2,720.00 | 308,500 |
|
Sep 11, 2026
|
2,710.00 | 2,730.00 | 2,690.00 | 2,700.00 | 2,700.00 | 129,900 |
|
Sep 10, 2026
|
2,740.00 | 2,820.00 | 2,660.00 | 2,710.00 | 2,710.00 | 178,100 |
|
Sep 9, 2026
|
2,730.00 | 2,800.00 | 2,600.00 | 2,740.00 | 2,740.00 | 471,400 |
|
Sep 8, 2026
|
2,510.00 | 2,890.00 | 2,460.00 | 2,740.00 | 2,740.00 | 3,300,800 |
|
Sep 7, 2026
|
2,670.00 | 2,820.00 | 2,460.00 | 2,510.00 | 2,510.00 | 1,351,500 |
|
Sep 4, 2026
|
2,110.00 | 2,610.00 | 2,110.00 | 2,610.00 | 2,610.00 | 2,185,500 |
|
Sep 3, 2026
|
2,110.00 | 2,200.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1,227,700 |
|
Sep 2, 2026
|
2,040.00 | 2,070.00 | 1,970.00 | 2,030.00 | 2,030.00 | 529,300 |
|
Sep 1, 2026
|
1,980.00 | 2,010.00 | 1,960.00 | 1,995.00 | 1,995.00 | 213,900 |
|
Aug 31, 2026
|
1,990.00 | 1,990.00 | 1,920.00 | 1,980.00 | 1,980.00 | 72,000 |
|
Aug 28, 2026
|
2,030.00 | 2,030.00 | 1,975.00 | 1,990.00 | 1,990.00 | 62,000 |
|
Aug 27, 2026
|
2,040.00 | 2,120.00 | 1,995.00 | 2,030.00 | 2,030.00 | 94,600 |
|
Aug 26, 2026
|
2,070.00 | 2,200.00 | 2,000.00 | 2,040.00 | 2,040.00 | 113,900 |
|
Aug 24, 2026
|
1,920.00 | 2,150.00 | 1,880.00 | 2,070.00 | 2,070.00 | 314,700 |
|
Aug 21, 2026
|
1,905.00 | 2,000.00 | 1,875.00 | 1,920.00 | 1,920.00 | 99,400 |
|
Aug 20, 2026
|
1,870.00 | 1,895.00 | 1,865.00 | 1,885.00 | 1,885.00 | 44,400 |
|
Aug 19, 2026
|
1,880.00 | 1,910.00 | 1,865.00 | 1,870.00 | 1,870.00 | 25,600 |
|
Aug 18, 2026
|
1,870.00 | 1,900.00 | 1,860.00 | 1,875.00 | 1,875.00 | 13,200 |
|
Aug 14, 2026
|
1,855.00 | 1,880.00 | 1,850.00 | 1,870.00 | 1,870.00 | 10,600 |
|
Aug 13, 2026
|
1,860.00 | 1,900.00 | 1,840.00 | 1,855.00 | 1,855.00 | 93,200 |
|
Aug 12, 2026
|
1,880.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,860.00 | 25,400 |
|
Aug 11, 2026
|
1,905.00 | 1,905.00 | 1,840.00 | 1,880.00 | 1,880.00 | 174,300 |
|
Aug 10, 2026
|
1,845.00 | 1,915.00 | 1,840.00 | 1,910.00 | 1,910.00 | 32,500 |
|
Aug 7, 2026
|
1,850.00 | 1,860.00 | 1,840.00 | 1,845.00 | 1,845.00 | 48,800 |
|
Aug 6, 2026
|
1,875.00 | 1,930.00 | 1,805.00 | 1,845.00 | 1,845.00 | 56,700 |
|
Aug 5, 2026
|
1,925.00 | 1,925.00 | 1,840.00 | 1,845.00 | 1,845.00 | 114,500 |
|
Aug 4, 2026
|
1,835.00 | 1,940.00 | 1,810.00 | 1,900.00 | 1,900.00 | 137,100 |
|
Aug 3, 2026
|
1,875.00 | 1,970.00 | 1,820.00 | 1,835.00 | 1,835.00 | 65,000 |
|
Jul 31, 2026
|
1,835.00 | 1,860.00 | 1,835.00 | 1,850.00 | 1,850.00 | 12,100 |
|
Jul 30, 2026
|
1,825.00 | 1,875.00 | 1,810.00 | 1,835.00 | 1,835.00 | 37,300 |
|
Jul 29, 2026
|
1,815.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,825.00 | 9,400 |
|
Jul 28, 2026
|
1,830.00 | 1,830.00 | 1,715.00 | 1,815.00 | 1,815.00 | 64,800 |
|
Jul 27, 2026
|
2,000.00 | 2,010.00 | 1,800.00 | 1,820.00 | 1,820.00 | 114,400 |
|
Jul 24, 2026
|
1,835.00 | 1,990.00 | 1,830.00 | 1,935.00 | 1,935.00 | 317,900 |
|
Jul 23, 2026
|
1,845.00 | 1,870.00 | 1,830.00 | 1,835.00 | 1,835.00 | 99,400 |
|
Jul 22, 2026
|
1,810.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 83,700 |
|
Jul 21, 2026
|
1,800.00 | 1,855.00 | 1,800.00 | 1,810.00 | 1,810.00 | 77,100 |
|
Jul 20, 2026
|
1,870.00 | 1,870.00 | 1,765.00 | 1,800.00 | 1,800.00 | 134,400 |
|
Jul 17, 2026
|
1,790.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,790.00 | 29,800 |
|
Jul 16, 2026
|
1,805.00 | 1,865.00 | 1,730.00 | 1,790.00 | 1,790.00 | 98,500 |
|
Jul 15, 2026
|
1,805.00 | 1,845.00 | 1,805.00 | 1,805.00 | 1,805.00 | 14,400 |
|
Jul 14, 2026
|
1,815.00 | 1,850.00 | 1,805.00 | 1,815.00 | 1,815.00 | 27,800 |
|
Jul 13, 2026
|
1,850.00 | 1,855.00 | 1,805.00 | 1,815.00 | 1,815.00 | 99,300 |
|
Jul 10, 2026
|
1,760.00 | 1,890.00 | 1,760.00 | 1,810.00 | 1,810.00 | 32,000 |
|
Jul 9, 2026
|
1,870.00 | 1,870.00 | 1,785.00 | 1,790.00 | 1,790.00 | 13,000 |
|
Jul 8, 2026
|
1,875.00 | 1,890.00 | 1,810.00 | 1,830.00 | 1,830.00 | 86,300 |
|
Jul 7, 2026
|
1,810.00 | 1,950.00 | 1,775.00 | 1,840.00 | 1,840.00 | 49,800 |
|
Jul 6, 2026
|
1,800.00 | 1,900.00 | 1,800.00 | 1,815.00 | 1,815.00 | 71,200 |
|
Jul 3, 2026
|
1,760.00 | 1,810.00 | 1,730.00 | 1,790.00 | 1,790.00 | 52,600 |
|
Jul 2, 2026
|
1,760.00 | 1,820.00 | 1,735.00 | 1,760.00 | 1,760.00 | 106,000 |
|
Jul 1, 2026
|
1,735.00 | 1,790.00 | 1,735.00 | 1,760.00 | 1,760.00 | 22,000 |
|
Jun 30, 2026
|
1,755.00 | 1,755.00 | 1,700.00 | 1,725.00 | 1,725.00 | 156,500 |
|
Jun 29, 2026
|
1,800.00 | 1,845.00 | 1,750.00 | 1,750.00 | 1,750.00 | 11,000 |
|
Jun 26, 2026
|
1,815.00 | 1,825.00 | 1,700.00 | 1,800.00 | 1,800.00 | 97,800 |
|
Jun 25, 2026
|
1,805.00 | 1,875.00 | 1,800.00 | 1,810.00 | 1,810.00 | 30,600 |
|
Jun 24, 2026
|
1,900.00 | 1,930.00 | 1,800.00 | 1,805.00 | 1,805.00 | 35,500 |
|
Jun 23, 2026
|
1,920.00 | 2,030.00 | 1,840.00 | 1,855.00 | 1,855.00 | 67,200 |
|
Jun 22, 2026
|
2,150.00 | 2,160.00 | 1,890.00 | 1,940.00 | 1,940.00 | 92,400 |
|
Jun 19, 2026
|
1,850.00 | 2,150.00 | 1,800.00 | 2,150.00 | 2,150.00 | 78,200 |
|
Jun 18, 2026
|
1,780.00 | 2,100.00 | 1,670.00 | 1,780.00 | 1,780.00 | 287,700 |
|
Jun 17, 2026
|
1,800.00 | 1,890.00 | 1,770.00 | 1,770.00 | 1,770.00 | 201,900 |
|
Jun 15, 2026
|
1,730.00 | 1,820.00 | 1,650.00 | 1,780.00 | 1,780.00 | 1,267,700 |
|
Jun 12, 2026
|
1,685.00 | 1,750.00 | 1,590.00 | 1,730.00 | 1,730.00 | 226,500 |
|
Jun 11, 2026
|
1,650.00 | 1,685.00 | 1,620.00 | 1,685.00 | 1,685.00 | 34,800 |
|
Jun 10, 2026
|
1,690.00 | 1,735.00 | 1,600.00 | 1,635.00 | 1,635.00 | 27,300 |
|
Jun 9, 2026
|
1,480.00 | 1,750.00 | 1,475.00 | 1,690.00 | 1,690.00 | 181,800 |
|
Jun 8, 2026
|
1,780.00 | 1,780.00 | 1,390.00 | 1,450.00 | 1,450.00 | 329,000 |
|
Jun 5, 2026
|
1,635.00 | 1,750.00 | 1,620.00 | 1,630.00 | 1,630.00 | 22,500 |
|
Jun 4, 2026
|
1,640.00 | 1,710.00 | 1,550.00 | 1,635.00 | 1,635.00 | 454,400 |
|
Jun 3, 2026
|
1,780.00 | 1,810.00 | 1,615.00 | 1,640.00 | 1,640.00 | 135,200 |
|
Jun 2, 2026
|
1,970.00 | 1,970.00 | 1,750.00 | 1,770.00 | 1,770.00 | 108,900 |
|
May 29, 2026
|
1,815.00 | 2,000.00 | 1,815.00 | 1,920.00 | 1,920.00 | 133,900 |
|
May 26, 2026
|
1,790.00 | 1,845.00 | 1,755.00 | 1,805.00 | 1,805.00 | 95,300 |
|
May 25, 2026
|
1,700.00 | 1,865.00 | 1,700.00 | 1,760.00 | 1,760.00 | 205,400 |
|
May 22, 2026
|
1,540.00 | 1,790.00 | 1,520.00 | 1,700.00 | 1,700.00 | 179,500 |
|
May 21, 2026
|
1,610.00 | 1,610.00 | 1,400.00 | 1,540.00 | 1,540.00 | 319,600 |
|
May 20, 2026
|
1,830.00 | 1,830.00 | 1,605.00 | 1,610.00 | 1,610.00 | 899,300 |
|
May 19, 2026
|
2,000.00 | 2,000.00 | 1,870.00 | 1,885.00 | 1,885.00 | 339,700 |
|
May 18, 2026
|
2,150.00 | 2,160.00 | 2,000.00 | 2,020.00 | 2,020.00 | 264,700 |
|
May 13, 2026
|
2,210.00 | 2,380.00 | 2,160.00 | 2,160.00 | 2,160.00 | 73,300 |
|
May 12, 2026
|
2,250.00 | 2,300.00 | 2,210.00 | 2,210.00 | 2,210.00 | 102,500 |
|
May 11, 2026
|
2,390.00 | 2,490.00 | 2,200.00 | 2,250.00 | 2,250.00 | 287,900 |
|
May 8, 2026
|
2,200.00 | 2,400.00 | 2,190.00 | 2,300.00 | 2,300.00 | 203,600 |
|
May 7, 2026
|
2,250.00 | 2,250.00 | 2,190.00 | 2,210.00 | 2,210.00 | 147,800 |
|
May 6, 2026
|
2,210.00 | 2,300.00 | 2,150.00 | 2,250.00 | 2,250.00 | 427,800 |
|
May 5, 2026
|
2,360.00 | 2,480.00 | 2,110.00 | 2,200.00 | 2,200.00 | 1,057,600 |
|
May 4, 2026
|
2,280.00 | 2,390.00 | 2,060.00 | 2,350.00 | 2,350.00 | 665,500 |
|
Apr 30, 2026
|
2,620.00 | 2,670.00 | 2,270.00 | 2,280.00 | 2,280.00 | 1,110,200 |
|
Apr 29, 2026
|
2,900.00 | 2,900.00 | 2,470.00 | 2,580.00 | 2,580.00 | 1,371,600 |
|
Apr 28, 2026
|
2,690.00 | 3,230.00 | 2,430.00 | 2,720.00 | 2,720.00 | 4,382,300 |
|
Apr 27, 2026
|
2,190.00 | 2,700.00 | 2,180.00 | 2,690.00 | 2,690.00 | 3,626,300 |
|
Apr 24, 2026
|
1,920.00 | 2,210.00 | 1,920.00 | 2,160.00 | 2,160.00 | 1,748,600 |
|
Apr 23, 2026
|
1,885.00 | 2,000.00 | 1,875.00 | 1,920.00 | 1,920.00 | 1,094,700 |
|
Apr 22, 2026
|
1,795.00 | 1,950.00 | 1,775.00 | 1,870.00 | 1,870.00 | 587,800 |
|
Apr 21, 2026
|
1,785.00 | 1,830.00 | 1,775.00 | 1,775.00 | 1,775.00 | 995,500 |
|
Apr 20, 2026
|
1,780.00 | 1,810.00 | 1,690.00 | 1,780.00 | 1,780.00 | 466,800 |
|
Apr 17, 2026
|
1,800.00 | 1,850.00 | 1,760.00 | 1,780.00 | 1,780.00 | 553,700 |
|
Apr 16, 2026
|
1,765.00 | 1,815.00 | 1,755.00 | 1,800.00 | 1,800.00 | 486,400 |
|
Apr 15, 2026
|
1,745.00 | 1,800.00 | 1,650.00 | 1,745.00 | 1,745.00 | 694,700 |
|
Apr 14, 2026
|
1,710.00 | 1,780.00 | 1,710.00 | 1,745.00 | 1,745.00 | 626,700 |
|
Apr 13, 2026
|
1,570.00 | 1,715.00 | 1,570.00 | 1,705.00 | 1,705.00 | 814,800 |
|
Apr 10, 2026
|
1,545.00 | 1,620.00 | 1,545.00 | 1,565.00 | 1,565.00 | 312,500 |
|
Apr 9, 2026
|
1,520.00 | 1,560.00 | 1,520.00 | 1,540.00 | 1,540.00 | 324,200 |
|
Apr 8, 2026
|
1,510.00 | 1,600.00 | 1,510.00 | 1,515.00 | 1,515.00 | 358,600 |
|
Apr 7, 2026
|
1,480.00 | 1,625.00 | 1,480.00 | 1,480.00 | 1,480.00 | 801,300 |
|
Apr 6, 2026
|
1,310.00 | 1,470.00 | 1,280.00 | 1,460.00 | 1,460.00 | 1,408,200 |
|
Apr 2, 2026
|
1,400.00 | 1,400.00 | 1,285.00 | 1,305.00 | 1,305.00 | 127,700 |
|
Apr 1, 2026
|
1,200.00 | 1,370.00 | 1,200.00 | 1,310.00 | 1,310.00 | 638,800 |
|
Mar 31, 2026
|
1,225.00 | 1,295.00 | 1,160.00 | 1,200.00 | 1,200.00 | 148,700 |
|
Mar 30, 2026
|
1,165.00 | 1,300.00 | 1,150.00 | 1,220.00 | 1,220.00 | 42,100 |
|
Mar 27, 2026
|
1,185.00 | 1,185.00 | 1,130.00 | 1,160.00 | 1,160.00 | 33,200 |
|
Mar 26, 2026
|
1,150.00 | 1,260.00 | 1,150.00 | 1,185.00 | 1,185.00 | 24,800 |
|
Mar 25, 2026
|
1,170.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,150.00 | 34,800 |
|
Mar 17, 2026
|
1,170.00 | 1,175.00 | 1,140.00 | 1,145.00 | 1,145.00 | 26,600 |
|
Mar 16, 2026
|
1,170.00 | 1,205.00 | 1,150.00 | 1,155.00 | 1,155.00 | 145,400 |
|
Mar 13, 2026
|
1,230.00 | 1,230.00 | 1,170.00 | 1,170.00 | 1,170.00 | 409,600 |
|
Mar 12, 2026
|
1,250.00 | 1,270.00 | 1,225.00 | 1,230.00 | 1,230.00 | 138,500 |
|
Mar 11, 2026
|
1,235.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 89,300 |
|
Mar 10, 2026
|
1,225.00 | 1,310.00 | 1,210.00 | 1,235.00 | 1,235.00 | 223,400 |
|
Mar 9, 2026
|
1,300.00 | 1,300.00 | 1,160.00 | 1,220.00 | 1,220.00 | 153,800 |
|
Mar 6, 2026
|
1,245.00 | 1,350.00 | 1,150.00 | 1,265.00 | 1,265.00 | 287,800 |
|
Mar 5, 2026
|
1,190.00 | 1,230.00 | 1,150.00 | 1,200.00 | 1,200.00 | 84,200 |
|
Mar 4, 2026
|
1,275.00 | 1,345.00 | 1,155.00 | 1,165.00 | 1,165.00 | 350,200 |
|
Mar 3, 2026
|
1,250.00 | 1,320.00 | 1,240.00 | 1,255.00 | 1,255.00 | 499,800 |
|
Mar 2, 2026
|
1,130.00 | 1,405.00 | 1,130.00 | 1,225.00 | 1,225.00 | 3,041,200 |
|
Feb 27, 2026
|
1,110.00 | 1,165.00 | 1,110.00 | 1,125.00 | 1,125.00 | 63,700 |
|
Feb 26, 2026
|
1,140.00 | 1,140.00 | 1,110.00 | 1,110.00 | 1,110.00 | 263,600 |
|
Feb 25, 2026
|
1,160.00 | 1,215.00 | 1,115.00 | 1,140.00 | 1,140.00 | 132,300 |
|
Feb 24, 2026
|
1,180.00 | 1,250.00 | 1,160.00 | 1,160.00 | 1,160.00 | 80,300 |
|
Feb 23, 2026
|
1,165.00 | 1,210.00 | 1,155.00 | 1,155.00 | 1,155.00 | 176,300 |
|
Feb 20, 2026
|
1,270.00 | 1,270.00 | 1,145.00 | 1,160.00 | 1,160.00 | 136,700 |
|
Feb 19, 2026
|
1,295.00 | 1,320.00 | 1,180.00 | 1,180.00 | 1,180.00 | 360,900 |
|
Feb 18, 2026
|
1,075.00 | 1,275.00 | 1,070.00 | 1,155.00 | 1,155.00 | 263,900 |
|
Feb 13, 2026
|
1,090.00 | 1,120.00 | 1,060.00 | 1,065.00 | 1,065.00 | 70,800 |
|
Feb 12, 2026
|
1,075.00 | 1,130.00 | 1,060.00 | 1,060.00 | 1,060.00 | 89,900 |
|
Feb 11, 2026
|
1,085.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 78,200 |
|
Feb 10, 2026
|
1,070.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,065.00 | 75,700 |
|
Feb 9, 2026
|
1,070.00 | 1,100.00 | 1,060.00 | 1,070.00 | 1,070.00 | 41,200 |
|
Feb 6, 2026
|
1,055.00 | 1,160.00 | 1,050.00 | 1,060.00 | 1,060.00 | 182,300 |
|
Feb 5, 2026
|
1,040.00 | 1,150.00 | 1,040.00 | 1,060.00 | 1,060.00 | 97,300 |
|
Feb 4, 2026
|
1,100.00 | 1,170.00 | 1,030.00 | 1,035.00 | 1,035.00 | 666,500 |
|
Feb 3, 2026
|
1,040.00 | 1,135.00 | 1,030.00 | 1,030.00 | 1,030.00 | 338,600 |
|
Feb 2, 2026
|
1,120.00 | 1,120.00 | 950.00 | 1,040.00 | 1,040.00 | 374,200 |
|
Jan 30, 2026
|
1,125.00 | 1,160.00 | 1,110.00 | 1,115.00 | 1,115.00 | 392,400 |
|
Jan 29, 2026
|
1,240.00 | 1,240.00 | 1,100.00 | 1,125.00 | 1,125.00 | 630,400 |
|
Jan 28, 2026
|
1,300.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | 461,400 |
|
Jan 27, 2026
|
1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,300.00 | 32,200 |
|
Jan 26, 2026
|
1,320.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | 140,200 |
|
Jan 23, 2026
|
1,290.00 | 1,315.00 | 1,285.00 | 1,300.00 | 1,300.00 | 152,400 |
|
Jan 22, 2026
|
1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 99,000 |
|
Jan 21, 2026
|
1,320.00 | 1,355.00 | 1,270.00 | 1,300.00 | 1,300.00 | 119,200 |
|
Jan 20, 2026
|
1,335.00 | 1,340.00 | 1,270.00 | 1,270.00 | 1,270.00 | 396,600 |
|
Jan 19, 2026
|
1,350.00 | 1,350.00 | 1,285.00 | 1,315.00 | 1,315.00 | 373,700 |
|
Jan 15, 2026
|
1,360.00 | 1,380.00 | 1,320.00 | 1,330.00 | 1,330.00 | 155,600 |
|
Jan 14, 2026
|
1,290.00 | 1,410.00 | 1,290.00 | 1,350.00 | 1,350.00 | 214,200 |
|
Jan 13, 2026
|
1,350.00 | 1,385.00 | 1,290.00 | 1,290.00 | 1,290.00 | 384,800 |
|
Jan 12, 2026
|
1,415.00 | 1,415.00 | 1,325.00 | 1,335.00 | 1,335.00 | 960,900 |
|
Jan 9, 2026
|
1,395.00 | 1,415.00 | 1,365.00 | 1,410.00 | 1,410.00 | 151,000 |
|
Jan 8, 2026
|
1,450.00 | 1,450.00 | 1,385.00 | 1,395.00 | 1,395.00 | 207,300 |
|
Jan 7, 2026
|
1,450.00 | 1,470.00 | 1,420.00 | 1,430.00 | 1,430.00 | 410,400 |
|
Jan 6, 2026
|
1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | 281,500 |
|
Jan 5, 2026
|
1,395.00 | 1,450.00 | 1,345.00 | 1,450.00 | 1,450.00 | 614,600 |
|
Jan 2, 2026
|
1,400.00 | 1,415.00 | 1,375.00 | 1,400.00 | 1,400.00 | 385,900 |
|
Dec 30, 2025
|
1,430.00 | 1,430.00 | 1,360.00 | 1,400.00 | 1,400.00 | 323,000 |
|
Dec 29, 2025
|
1,450.00 | 1,450.00 | 1,380.00 | 1,430.00 | 1,430.00 | 335,500 |
|
Dec 24, 2025
|
1,475.00 | 1,475.00 | 1,390.00 | 1,460.00 | 1,460.00 | 138,300 |
|
Dec 23, 2025
|
1,490.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,480.00 | 61,300 |
|
Dec 22, 2025
|
1,440.00 | 1,500.00 | 1,430.00 | 1,500.00 | 1,500.00 | 92,800 |
|
Dec 19, 2025
|
1,420.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,440.00 | 65,700 |
|
Dec 18, 2025
|
1,390.00 | 1,430.00 | 1,360.00 | 1,420.00 | 1,420.00 | 69,400 |
|
Dec 17, 2025
|
1,400.00 | 1,415.00 | 1,380.00 | 1,390.00 | 1,390.00 | 181,400 |
|
Dec 16, 2025
|
1,430.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,395.00 | 296,700 |
|
Dec 15, 2025
|
1,430.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,430.00 | 147,400 |
|
Dec 12, 2025
|
1,435.00 | 1,435.00 | 1,385.00 | 1,430.00 | 1,430.00 | 155,100 |
|
Dec 11, 2025
|
1,440.00 | 1,445.00 | 1,350.00 | 1,445.00 | 1,445.00 | 364,300 |
|
Dec 10, 2025
|
1,450.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 221,300 |
|
Dec 9, 2025
|
1,420.00 | 1,450.00 | 1,380.00 | 1,450.00 | 1,450.00 | 246,500 |
|
Dec 8, 2025
|
1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | 206,600 |
|
Dec 5, 2025
|
1,440.00 | 1,505.00 | 1,430.00 | 1,470.00 | 1,470.00 | 164,300 |
|
Dec 4, 2025
|
1,460.00 | 1,480.00 | 1,415.00 | 1,480.00 | 1,480.00 | 82,400 |
|
Dec 3, 2025
|
1,480.00 | 1,480.00 | 1,435.00 | 1,480.00 | 1,480.00 | 146,000 |
|
Dec 2, 2025
|
1,465.00 | 1,505.00 | 1,450.00 | 1,490.00 | 1,490.00 | 65,900 |
|
Dec 1, 2025
|
1,435.00 | 1,470.00 | 1,420.00 | 1,455.00 | 1,455.00 | 81,200 |
|
Nov 28, 2025
|
1,435.00 | 1,455.00 | 1,405.00 | 1,435.00 | 1,435.00 | 273,500 |
|
Nov 27, 2025
|
1,505.00 | 1,550.00 | 1,380.00 | 1,435.00 | 1,435.00 | 747,800 |
|
Nov 26, 2025
|
1,575.00 | 1,575.00 | 1,420.00 | 1,505.00 | 1,505.00 | 662,000 |
|
Nov 25, 2025
|
1,595.00 | 1,635.00 | 1,500.00 | 1,575.00 | 1,575.00 | 452,200 |
|
Nov 24, 2025
|
1,665.00 | 1,680.00 | 1,585.00 | 1,585.00 | 1,585.00 | 350,700 |
|
Nov 21, 2025
|
1,660.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | 90,500 |
|
Nov 20, 2025
|
1,700.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,690.00 | 51,700 |
|
Nov 19, 2025
|
1,680.00 | 1,700.00 | 1,660.00 | 1,675.00 | 1,675.00 | 111,900 |
|
Nov 18, 2025
|
1,680.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,675.00 | 63,200 |
|
Nov 17, 2025
|
1,700.00 | 1,700.00 | 1,640.00 | 1,700.00 | 1,700.00 | 94,400 |
|
Nov 14, 2025
|
1,670.00 | 1,680.00 | 1,620.00 | 1,640.00 | 1,640.00 | 359,900 |
|
Nov 13, 2025
|
1,700.00 | 1,720.00 | 1,655.00 | 1,685.00 | 1,685.00 | 131,900 |
|
Nov 12, 2025
|
1,670.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 441,100 |
|
Nov 11, 2025
|
1,705.00 | 1,705.00 | 1,580.00 | 1,670.00 | 1,670.00 | 565,900 |
|
Nov 10, 2025
|
1,750.00 | 1,750.00 | 1,655.00 | 1,705.00 | 1,705.00 | 568,300 |
|
Nov 7, 2025
|
1,900.00 | 1,900.00 | 1,680.00 | 1,710.00 | 1,710.00 | 2,656,100 |
|
Nov 6, 2025
|
1,740.00 | 1,975.00 | 1,720.00 | 1,900.00 | 1,900.00 | 1,598,700 |
|
Nov 5, 2025
|
1,650.00 | 1,745.00 | 1,630.00 | 1,720.00 | 1,720.00 | 425,600 |
|
Nov 4, 2025
|
1,710.00 | 1,745.00 | 1,620.00 | 1,665.00 | 1,665.00 | 319,700 |
