Jakarta - Delayed Quote
IDR
PT TIMAH Tbk (TINS.JK)
3,460.00
-180.00
(-4.95%)
As of 11:59:59 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
3,680.00
3,690.00
3,420.00
3,460.00
3,460.00
24,322,800
Nov 2, 2026
3,790.00
3,790.00
3,630.00
3,640.00
3,640.00
42,709,500
Oct 30, 2026
3,570.00
3,720.00
3,420.00
3,660.00
3,660.00
52,139,900
Oct 29, 2026
3,840.00
3,870.00
3,590.00
3,600.00
3,600.00
43,166,600
Oct 28, 2026
3,750.00
3,870.00
3,670.00
3,820.00
3,820.00
35,331,300
Oct 27, 2026
3,800.00
3,960.00
3,690.00
3,730.00
3,730.00
77,332,400
Oct 26, 2026
3,900.00
3,960.00
3,780.00
3,800.00
3,800.00
34,529,300
Oct 23, 2026
3,840.00
3,940.00
3,780.00
3,900.00
3,900.00
47,990,100
Oct 22, 2026
3,700.00
3,960.00
3,630.00
3,840.00
3,840.00
54,778,500
Oct 21, 2026
3,820.00
3,830.00
3,620.00
3,780.00
3,780.00
66,038,000
Oct 20, 2026
3,460.00
3,780.00
3,420.00
3,740.00
3,740.00
86,455,400
Oct 19, 2026
3,310.00
3,410.00
3,310.00
3,380.00
3,380.00
117,566,300
Oct 16, 2026
3,550.00
3,650.00
3,550.00
3,550.00
3,550.00
87,205,800
Oct 15, 2026
4,270.00
4,270.00
4,090.00
4,170.00
4,170.00
47,102,000
Oct 14, 2026
4,370.00
4,410.00
4,270.00
4,310.00
4,310.00
34,444,300
Oct 13, 2026
4,260.00
4,380.00
4,220.00
4,380.00
4,380.00
26,093,300
Oct 12, 2026
4,460.00
4,510.00
4,210.00
4,260.00
4,260.00
46,980,500
Oct 9, 2026
4,560.00
4,570.00
4,400.00
4,450.00
4,450.00
33,423,100
Oct 8, 2026
4,620.00
4,630.00
4,550.00
4,560.00
4,560.00
15,779,500
Oct 7, 2026
4,700.00
4,710.00
4,570.00
4,620.00
4,620.00
27,561,700
Oct 6, 2026
4,660.00
4,690.00
4,610.00
4,670.00
4,670.00
24,233,500
Oct 5, 2026
4,660.00
4,660.00
4,510.00
4,630.00
4,630.00
35,727,400
Oct 2, 2026
4,610.00
4,680.00
4,570.00
4,630.00
4,630.00
21,663,500
Oct 1, 2026
4,650.00
4,710.00
4,570.00
4,590.00
4,590.00
32,525,700
Sep 30, 2026
4,660.00
4,780.00
4,630.00
4,650.00
4,650.00
39,829,500
Sep 29, 2026
4,520.00
4,650.00
4,300.00
4,620.00
4,620.00
44,285,300
Sep 28, 2026
4,720.00
4,750.00
4,510.00
4,510.00
4,510.00
36,567,100
Sep 25, 2026
4,880.00
4,890.00
4,710.00
4,720.00
4,720.00
24,956,000
Sep 24, 2026
4,800.00
4,950.00
4,760.00
4,850.00
4,850.00
34,406,900
Sep 23, 2026
4,660.00
4,830.00
4,640.00
4,800.00
4,800.00
37,175,000
Sep 22, 2026
4,950.00
4,950.00
4,560.00
4,610.00
4,610.00
76,750,100
Sep 21, 2026
4,800.00
5,000.00
4,720.00
4,900.00
4,900.00
63,138,200
Sep 18, 2026
4,730.00
4,750.00
4,620.00
4,750.00
4,750.00
29,685,400
Sep 17, 2026
4,690.00
4,770.00
4,660.00
4,700.00
4,700.00
26,038,600
Sep 16, 2026
4,740.00
4,880.00
4,660.00
4,680.00
4,680.00
37,902,900
Sep 15, 2026
4,690.00
4,820.00
4,650.00
4,740.00
4,740.00
38,730,600
Sep 14, 2026
4,770.00
4,800.00
4,570.00
4,700.00
4,700.00
50,243,100
Sep 11, 2026
4,590.00
4,790.00
4,480.00
4,740.00
4,740.00
55,059,000
Sep 10, 2026
4,600.00
4,910.00
4,600.00
4,650.00
4,650.00
86,214,100
Sep 9, 2026
4,400.00
4,630.00
4,380.00
4,600.00
4,600.00
59,499,900
Sep 8, 2026
4,490.00
4,530.00
4,380.00
4,400.00
4,400.00
36,920,400
Sep 7, 2026
4,420.00
4,500.00
4,320.00
4,480.00
4,480.00
56,797,200
Sep 4, 2026
4,120.00
4,420.00
4,110.00
4,420.00
4,420.00
101,765,000
Sep 3, 2026
4,020.00
4,120.00
4,010.00
4,090.00
4,090.00
37,002,300
Sep 2, 2026
4,110.00
4,110.00
3,970.00
4,010.00
4,010.00
42,118,400
Sep 1, 2026
4,070.00
4,150.00
4,050.00
4,090.00
4,090.00
36,482,300
Aug 31, 2026
4,020.00
4,080.00
3,980.00
4,040.00
4,040.00
24,337,100
Aug 28, 2026
4,100.00
4,120.00
3,970.00
4,030.00
4,030.00
33,513,500
Aug 27, 2026
4,000.00
4,120.00
3,940.00
4,080.00
4,080.00
34,089,000
Aug 26, 2026
4,150.00
4,180.00
4,010.00
4,020.00
4,020.00
42,607,700
Aug 24, 2026
4,050.00
4,220.00
4,040.00
4,130.00
4,130.00
63,092,700
Aug 21, 2026
4,000.00
4,040.00
3,970.00
4,030.00
4,030.00
23,066,900
Aug 20, 2026
4,080.00
4,120.00
3,980.00
3,990.00
3,990.00
55,152,900
Aug 19, 2026
3,910.00
4,120.00
3,870.00
4,050.00
4,050.00
105,563,700
Aug 18, 2026
3,920.00
3,960.00
3,860.00
3,900.00
3,900.00
39,461,900
Aug 14, 2026
3,720.00
4,050.00
3,710.00
3,890.00
3,890.00
134,195,200
Aug 13, 2026
3,860.00
3,870.00
3,690.00
3,720.00
3,720.00
39,778,400
Aug 12, 2026
3,790.00
3,840.00
3,760.00
3,840.00
3,840.00
43,406,200
Aug 11, 2026
3,850.00
3,890.00
3,720.00
3,770.00
3,770.00
43,391,800
Aug 10, 2026
3,900.00
3,940.00
3,840.00
3,850.00
3,850.00
44,764,500
Aug 7, 2026
3,800.00
3,950.00
3,800.00
3,860.00
3,860.00
68,559,300
Aug 6, 2026
3,940.00
3,950.00
3,780.00
3,800.00
3,800.00
62,218,800
Aug 5, 2026
3,860.00
4,000.00
3,860.00
3,880.00
3,880.00
74,756,700
Aug 4, 2026
3,790.00
3,880.00
3,750.00
3,820.00
3,820.00
64,537,000
Aug 3, 2026
3,830.00
3,870.00
3,710.00
3,750.00
3,750.00
51,389,000
Jul 31, 2026
3,590.00
3,940.00
3,590.00
3,800.00
3,800.00
135,494,100
Jul 30, 2026
3,490.00
3,580.00
3,470.00
3,560.00
3,560.00
37,198,500
Jul 29, 2026
3,500.00
3,570.00
3,420.00
3,420.00
3,420.00
46,220,300
Jul 28, 2026
3,440.00
3,540.00
3,400.00
3,460.00
3,460.00
28,571,900
Jul 27, 2026
3,440.00
3,480.00
3,400.00
3,440.00
3,440.00
18,863,200
Jul 24, 2026
3,500.00
3,600.00
3,380.00
3,430.00
3,430.00
75,535,500
Jul 23, 2026
3,640.00
3,780.00
3,630.00
3,690.00
3,690.00
64,666,700
Jul 22, 2026
3,570.00
3,680.00
3,540.00
3,620.00
3,620.00
56,029,300
Jul 21, 2026
3,580.00
3,640.00
3,540.00
3,550.00
3,550.00
44,423,800
Jul 20, 2026
3,580.00
3,630.00
3,560.00
3,570.00
3,570.00
28,770,500
Jul 17, 2026
3,590.00
3,610.00
3,510.00
3,570.00
3,570.00
26,546,300
Jul 16, 2026
3,510.00
3,650.00
3,490.00
3,570.00
3,570.00
40,766,000
Jul 15, 2026
3,500.00
3,570.00
3,460.00
3,500.00
3,500.00
33,635,900
Jul 14, 2026
3,440.00
3,600.00
3,410.00
3,480.00
3,480.00
62,190,400
Jul 13, 2026
3,480.00
3,480.00
3,370.00
3,440.00
3,440.00
24,121,100
Jul 10, 2026
3,390.00
3,530.00
3,380.00
3,470.00
3,470.00
22,230,400
Jul 9, 2026
3,300.00
3,420.00
3,260.00
3,360.00
3,360.00
23,093,800
Jul 8, 2026
3,450.00
3,480.00
3,290.00
3,300.00
3,300.00
21,580,300
Jul 7, 2026
3,450.00
3,500.00
3,400.00
3,450.00
3,450.00
17,838,800
Jul 6, 2026
3,460.00
3,520.00
3,400.00
3,420.00
3,420.00
21,126,300
Jul 3, 2026
3,420.00
3,480.00
3,400.00
3,430.00
3,430.00
15,598,400
Jul 2, 2026
3,340.00
3,440.00
3,320.00
3,350.00
3,350.00
15,267,500
Jul 1, 2026
3,270.00
3,400.00
3,220.00
3,320.00
3,320.00
18,692,100
Jun 30, 2026
3,480.00
3,480.00
3,230.00
3,270.00
3,270.00
32,574,000
Jun 29, 2026
3,450.00
3,550.00
3,420.00
3,480.00
3,480.00
14,481,600
Jun 26, 2026
3,640.00
3,640.00
3,450.00
3,450.00
3,450.00
24,181,900
Jun 25, 2026
3,470.00
3,680.00
3,400.00
3,640.00
3,640.00
38,811,900
Jun 24, 2026
88.189
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
3,660.00
3,780.00
3,480.00
3,490.00
3,490.00
45,028,900
Jun 23, 2026
3,750.00
3,760.00
3,640.00
3,710.00
3,621.81
29,879,900
Jun 22, 2026
3,500.00
3,750.00
3,500.00
3,750.00
3,660.86
69,449,200
Jun 19, 2026
3,650.00
3,670.00
3,490.00
3,490.00
3,407.04
30,249,100
Jun 18, 2026
3,550.00
3,690.00
3,430.00
3,630.00
3,543.71
45,238,600
Jun 17, 2026
3,520.00
3,580.00
3,430.00
3,540.00
3,455.85
35,062,700
Jun 15, 2026
3,450.00
3,600.00
3,420.00
3,480.00
3,397.28
56,466,900
Jun 12, 2026
3,230.00
3,380.00
3,230.00
3,300.00
3,221.56
42,915,000
Jun 11, 2026
3,350.00
3,350.00
3,100.00
3,140.00
3,065.36
44,021,500
Jun 10, 2026
3,270.00
3,500.00
3,200.00
3,340.00
3,260.61
77,585,500
Jun 9, 2026
2,930.00
3,270.00
2,930.00
3,270.00
3,192.27
68,749,600
Jun 8, 2026
3,040.00
3,150.00
2,890.00
2,910.00
2,840.83
65,447,700
Jun 5, 2026
3,170.00
3,300.00
3,110.00
3,150.00
3,075.12
93,537,000
Jun 4, 2026
2,880.00
3,090.00
2,650.00
3,060.00
2,987.26
82,918,200
Jun 3, 2026
3,180.00
3,190.00
2,690.00
2,850.00
2,782.25
108,578,700
Jun 2, 2026
3,270.00
3,310.00
3,110.00
3,150.00
3,075.12
53,715,500
May 29, 2026
3,270.00
3,360.00
3,120.00
3,210.00
3,133.70
51,626,000
May 26, 2026
3,540.00
3,560.00
3,210.00
3,220.00
3,143.46
73,333,400
May 25, 2026
3,580.00
3,610.00
3,430.00
3,550.00
3,465.61
58,931,100
May 22, 2026
3,100.00
3,700.00
3,020.00
3,580.00
3,494.90
144,846,600
May 21, 2026
3,150.00
3,190.00
2,980.00
3,130.00
3,055.60
85,277,800
May 20, 2026
2,860.00
3,260.00
2,820.00
3,060.00
2,987.26
187,368,800
May 19, 2026
3,450.00
3,460.00
2,900.00
2,970.00
2,899.40
188,587,500
May 18, 2026
3,570.00
3,590.00
3,280.00
3,410.00
3,328.94
62,998,900
May 13, 2026
3,590.00
3,700.00
3,560.00
3,670.00
3,582.76
54,036,100
May 12, 2026
3,600.00
3,680.00
3,500.00
3,640.00
3,553.47
74,021,000
May 11, 2026
3,380.00
3,900.00
3,250.00
3,560.00
3,475.38
233,061,700
May 8, 2026
4,100.00
4,130.00
3,490.00
3,490.00
3,407.04
201,589,100
May 7, 2026
3,980.00
4,190.00
3,980.00
4,100.00
4,002.54
98,422,600
May 6, 2026
3,720.00
3,890.00
3,690.00
3,890.00
3,797.53
55,980,500
May 5, 2026
3,810.00
3,810.00
3,650.00
3,690.00
3,602.29
39,405,800
May 4, 2026
3,850.00
3,980.00
3,760.00
3,800.00
3,709.67
122,037,600
Apr 30, 2026
3,630.00
3,650.00
3,380.00
3,580.00
3,494.90
33,147,800
Apr 29, 2026
3,670.00
3,680.00
3,550.00
3,630.00
3,543.71
25,459,000
Apr 28, 2026
3,780.00
3,800.00
3,640.00
3,660.00
3,573.00
18,802,800
Apr 27, 2026
3,780.00
3,870.00
3,710.00
3,750.00
3,660.86
23,475,700
Apr 24, 2026
3,850.00
3,860.00
3,750.00
3,770.00
3,680.38
20,481,300
Apr 23, 2026
3,890.00
4,000.00
3,800.00
3,870.00
3,778.01
31,515,800
Apr 22, 2026
3,880.00
3,910.00
3,840.00
3,890.00
3,797.53
12,803,300
Apr 21, 2026
3,800.00
3,930.00
3,760.00
3,900.00
3,807.29
20,974,400
Apr 20, 2026
3,880.00
4,010.00
3,740.00
3,770.00
3,680.38
40,853,700
Apr 17, 2026
3,870.00
3,890.00
3,810.00
3,880.00
3,787.77
16,236,400
Apr 16, 2026
3,920.00
3,990.00
3,800.00
3,840.00
3,748.72
30,228,000
Apr 15, 2026
4,010.00
4,070.00
3,860.00
3,860.00
3,768.25
50,322,900
Apr 14, 2026
3,760.00
3,950.00
3,750.00
3,950.00
3,856.11
45,459,000
Apr 13, 2026
3,680.00
3,730.00
3,670.00
3,690.00
3,602.29
26,691,100
Apr 10, 2026
3,760.00
3,820.00
3,730.00
3,750.00
3,660.86
25,477,400
Apr 9, 2026
3,740.00
3,790.00
3,660.00
3,710.00
3,621.81
22,864,500
Apr 8, 2026
3,670.00
3,890.00
3,640.00
3,800.00
3,709.67
71,678,600
Apr 7, 2026
3,560.00
3,640.00
3,440.00
3,500.00
3,416.80
35,959,100
Apr 6, 2026
3,380.00
3,600.00
3,270.00
3,560.00
3,475.38
30,505,100
Apr 2, 2026
3,450.00
3,490.00
3,340.00
3,380.00
3,299.66
37,259,500
Apr 1, 2026
3,500.00
3,660.00
3,450.00
3,610.00
3,524.19
44,985,400
Mar 31, 2026
3,150.00
3,380.00
3,150.00
3,340.00
3,260.61
42,691,900
Mar 30, 2026
3,090.00
3,210.00
3,050.00
3,120.00
3,045.84
19,097,800
Mar 27, 2026
3,100.00
3,210.00
3,070.00
3,170.00
3,094.65
24,126,800
Mar 26, 2026
3,380.00
3,380.00
3,160.00
3,160.00
3,084.88
33,060,000
Mar 25, 2026
3,260.00
3,380.00
3,180.00
3,350.00
3,270.37
30,702,100
Mar 17, 2026
3,250.00
3,390.00
3,250.00
3,320.00
3,241.08
29,207,500
Mar 16, 2026
3,370.00
3,390.00
3,160.00
3,230.00
3,153.22
29,634,700
Mar 13, 2026
3,500.00
3,600.00
3,350.00
3,390.00
3,309.42
32,775,600
Mar 12, 2026
3,660.00
3,660.00
3,490.00
3,550.00
3,465.61
42,946,100
Mar 11, 2026
3,880.00
3,900.00
3,660.00
3,690.00
3,602.29
44,729,000
Mar 10, 2026
3,600.00
3,940.00
3,540.00
3,840.00
3,748.72
78,567,800
Mar 9, 2026
3,490.00
3,560.00
3,350.00
3,420.00
3,338.70
69,120,700
Mar 6, 2026
3,890.00
3,900.00
3,700.00
3,760.00
3,670.62
40,367,000
Mar 5, 2026
4,010.00
4,030.00
3,810.00
3,890.00
3,797.53
52,882,100
Mar 4, 2026
4,110.00
4,110.00
3,720.00
3,890.00
3,797.53
127,832,700
Mar 3, 2026
4,580.00
4,580.00
4,230.00
4,250.00
4,148.97
66,199,300
Mar 2, 2026
4,570.00
4,720.00
4,480.00
4,590.00
4,480.89
53,766,500
Feb 27, 2026
4,450.00
4,640.00
4,320.00
4,600.00
4,490.66
62,311,300
Feb 26, 2026
4,430.00
4,500.00
4,220.00
4,450.00
4,344.22
70,213,200
Feb 25, 2026
4,400.00
4,470.00
4,310.00
4,340.00
4,236.84
81,943,100
Feb 24, 2026
4,200.00
4,460.00
4,120.00
4,150.00
4,051.35
114,789,100
Feb 23, 2026
3,990.00
4,180.00
3,990.00
4,160.00
4,061.11
70,220,200
Feb 20, 2026
4,000.00
4,070.00
3,900.00
3,920.00
3,826.82
33,111,200
Feb 19, 2026
4,000.00
4,120.00
3,920.00
3,990.00
3,895.16
69,471,000
Feb 18, 2026
4,000.00
4,020.00
3,910.00
3,950.00
3,856.11
61,749,100
Feb 13, 2026
4,190.00
4,240.00
4,050.00
4,050.00
3,953.73
81,413,600
Feb 12, 2026
3,850.00
4,380.00
3,780.00
4,190.00
4,090.40
183,837,600
Feb 11, 2026
3,390.00
3,890.00
3,370.00
3,810.00
3,719.43
113,420,300
Feb 10, 2026
3,200.00
3,440.00
3,190.00
3,360.00
3,280.13
65,605,500
Feb 9, 2026
3,050.00
3,210.00
3,050.00
3,160.00
3,084.88
30,796,600
Feb 6, 2026
3,140.00
3,160.00
3,010.00
3,030.00
2,957.98
35,094,800
Feb 5, 2026
3,300.00
3,400.00
3,240.00
3,240.00
3,162.98
47,683,100
Feb 4, 2026
3,190.00
3,340.00
3,180.00
3,300.00
3,221.56
46,097,200
Feb 3, 2026
2,980.00
3,250.00
2,820.00
3,220.00
3,143.46
85,635,100
Feb 2, 2026
3,080.00
3,140.00
2,800.00
2,970.00
2,899.40
106,188,900
Jan 30, 2026
3,320.00
3,400.00
3,160.00
3,240.00
3,162.98
50,719,500
Jan 29, 2026
3,340.00
3,440.00
2,840.00
3,320.00
3,241.08
144,651,900
Jan 28, 2026
3,570.00
3,740.00
3,200.00
3,340.00
3,260.61
152,825,300
Jan 27, 2026
3,800.00
3,830.00
3,680.00
3,750.00
3,660.86
52,482,500
Jan 26, 2026
3,780.00
3,970.00
3,710.00
3,760.00
3,670.62
153,043,500
Jan 23, 2026
3,650.00
3,680.00
3,540.00
3,650.00
3,563.24
31,794,000
Jan 22, 2026
3,650.00
3,690.00
3,560.00
3,610.00
3,524.19
55,045,700
Jan 21, 2026
3,550.00
3,680.00
3,520.00
3,590.00
3,504.66
70,109,500
Jan 20, 2026
3,790.00
3,790.00
3,590.00
3,620.00
3,533.95
110,699,500
Jan 19, 2026
3,750.00
3,820.00
3,700.00
3,790.00
3,699.91
68,538,700
Jan 15, 2026
4,030.00
4,110.00
3,810.00
3,870.00
3,778.01
120,696,800
Jan 14, 2026
3,750.00
4,000.00
3,750.00
3,940.00
3,846.34
127,337,300
Jan 13, 2026
3,540.00
3,720.00
3,520.00
3,660.00
3,573.00
104,818,100
Jan 12, 2026
3,540.00
3,600.00
3,250.00
3,480.00
3,397.28
99,921,100
Jan 9, 2026
3,420.00
3,500.00
3,370.00
3,490.00
3,407.04
40,490,500
Jan 8, 2026
3,580.00
3,670.00
3,410.00
3,420.00
3,338.70
82,529,900
Jan 7, 2026
3,500.00
3,650.00
3,430.00
3,530.00
3,446.09
140,927,900
Jan 6, 2026
3,360.00
3,390.00
3,260.00
3,340.00
3,260.61
50,315,400
Jan 5, 2026
3,170.00
3,360.00
3,150.00
3,320.00
3,241.08
57,034,000
Jan 2, 2026
3,130.00
3,210.00
3,130.00
3,140.00
3,065.36
25,756,100
Dec 30, 2025
3,230.00
3,230.00
3,110.00
3,110.00
3,036.07
74,247,400
Dec 29, 2025
3,310.00
3,350.00
3,230.00
3,230.00
3,153.22
45,568,300
Dec 24, 2025
3,320.00
3,370.00
3,230.00
3,250.00
3,172.75
51,815,600
Dec 23, 2025
3,390.00
3,390.00
3,260.00
3,280.00
3,202.03
45,661,000
Dec 22, 2025
3,260.00
3,410.00
3,240.00
3,370.00
3,289.89
38,775,400
Dec 19, 2025
3,350.00
3,370.00
3,180.00
3,230.00
3,153.22
34,163,300
Dec 18, 2025
3,510.00
3,570.00
3,260.00
3,310.00
3,231.32
69,034,300
Dec 17, 2025
3,440.00
3,570.00
3,390.00
3,480.00
3,397.28
44,834,400
Dec 16, 2025
3,550.00
3,560.00
3,380.00
3,410.00
3,328.94
41,901,900
Dec 15, 2025
3,430.00
3,740.00
3,320.00
3,550.00
3,465.61
171,210,100
Dec 12, 2025
3,130.00
3,420.00
3,090.00
3,400.00
3,319.18
156,891,200
Dec 11, 2025
3,050.00
3,220.00
3,030.00
3,060.00
2,987.26
90,288,600
Dec 10, 2025
3,070.00
3,160.00
3,020.00
3,020.00
2,948.21
47,754,500
Dec 9, 2025
3,170.00
3,200.00
3,040.00
3,050.00
2,977.50
61,184,800
Dec 8, 2025
3,200.00
3,220.00
3,120.00
3,170.00
3,094.65
40,897,300
Dec 5, 2025
3,350.00
3,370.00
3,180.00
3,190.00
3,114.17
48,205,500
Dec 4, 2025
3,260.00
3,490.00
3,230.00
3,310.00
3,231.32
141,911,700
Dec 3, 2025
3,210.00
3,220.00
3,110.00
3,180.00
3,104.41
35,951,000
Dec 2, 2025
3,220.00
3,270.00
3,160.00
3,220.00
3,143.46
26,348,600
Dec 1, 2025
3,300.00
3,380.00
3,210.00
3,210.00
3,133.70
55,027,500
Nov 28, 2025
3,310.00
3,320.00
3,190.00
3,260.00
3,182.51
26,894,500
Nov 27, 2025
3,300.00
3,430.00
3,270.00
3,290.00
3,211.79
59,277,300
Nov 26, 2025
3,240.00
3,350.00
3,240.00
3,270.00
3,192.27
107,410,000
Nov 25, 2025
3,040.00
3,250.00
3,020.00
3,200.00
3,123.93
84,357,800
Nov 24, 2025
3,030.00
3,080.00
2,980.00
3,000.00
2,928.69
49,308,500
Nov 21, 2025
3,050.00
3,110.00
2,980.00
3,040.00
2,967.74
47,259,200
Nov 20, 2025
3,130.00
3,240.00
3,070.00
3,100.00
3,026.31
48,259,200
Nov 19, 2025
3,080.00
3,170.00
3,070.00
3,110.00
3,036.07
37,386,500
Nov 18, 2025
3,190.00
3,190.00
3,000.00
3,050.00
2,977.50
65,653,800
Nov 17, 2025
3,180.00
3,320.00
3,160.00
3,200.00
3,123.93
44,039,300
Nov 14, 2025
3,100.00
3,400.00
3,080.00
3,180.00
3,104.41
147,947,600
Nov 13, 2025
2,950.00
3,190.00
2,860.00
3,070.00
2,997.02
128,095,200
Nov 12, 2025
3,050.00
3,050.00
2,750.00
2,950.00
2,879.88
165,445,600
Nov 11, 2025
3,120.00
3,180.00
3,000.00
3,020.00
2,948.21
65,928,200
Nov 10, 2025
2,940.00
3,120.00
2,870.00
3,120.00
3,045.84
141,924,500
Nov 7, 2025
2,850.00
2,990.00
2,800.00
2,920.00
2,850.59
117,464,700
Nov 6, 2025
2,760.00
3,030.00
2,750.00
2,810.00
2,743.20
219,816,000
Nov 5, 2025
2,380.00
3,040.00
2,340.00
2,920.00
2,850.59
230,432,900
Nov 4, 2025
2,500.00
2,540.00
2,350.00
2,440.00
2,382.00
71,791,200
Nov 3, 2025
2,610.00
2,660.00
2,480.00
2,500.00
2,440.57
68,436,300
