Jakarta - Delayed Quote
IDR
PT Total Bangun Persada Tbk (TOTL.JK)
1,350.00
-10.00
(-0.74%)
As of 1:50:22 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 4, 2026
1,350.00
1,365.00
1,330.00
1,350.00
1,350.00
852,500
Nov 3, 2026
1,440.00
1,440.00
1,355.00
1,360.00
1,360.00
2,021,000
Nov 2, 2026
1,440.00
1,440.00
1,390.00
1,415.00
1,415.00
836,000
Oct 30, 2026
1,405.00
1,440.00
1,360.00
1,440.00
1,440.00
2,405,600
Oct 29, 2026
1,425.00
1,460.00
1,400.00
1,415.00
1,415.00
1,362,100
Oct 28, 2026
1,415.00
1,445.00
1,400.00
1,435.00
1,435.00
886,100
Oct 27, 2026
1,420.00
1,485.00
1,400.00
1,415.00
1,415.00
3,933,700
Oct 26, 2026
1,390.00
1,430.00
1,390.00
1,425.00
1,425.00
1,398,100
Oct 23, 2026
1,390.00
1,415.00
1,385.00
1,395.00
1,395.00
3,725,100
Oct 22, 2026
1,410.00
1,420.00
1,350.00
1,390.00
1,390.00
2,892,200
Oct 21, 2026
1,405.00
1,420.00
1,340.00
1,410.00
1,410.00
3,046,200
Oct 20, 2026
1,260.00
1,405.00
1,260.00
1,390.00
1,390.00
3,415,000
Oct 19, 2026
1,250.00
1,280.00
1,200.00
1,255.00
1,255.00
6,416,000
Oct 16, 2026
1,250.00
1,400.00
1,245.00
1,290.00
1,290.00
6,483,400
Oct 15, 2026
1,450.00
1,455.00
1,420.00
1,420.00
1,420.00
2,816,200
Oct 14, 2026
1,485.00
1,495.00
1,455.00
1,455.00
1,455.00
1,757,000
Oct 13, 2026
1,480.00
1,490.00
1,465.00
1,480.00
1,480.00
1,467,400
Oct 12, 2026
1,510.00
1,515.00
1,470.00
1,490.00
1,490.00
1,051,700
Oct 9, 2026
1,450.00
1,530.00
1,435.00
1,510.00
1,510.00
2,669,000
Oct 8, 2026
1,515.00
1,520.00
1,455.00
1,455.00
1,455.00
3,436,900
Oct 7, 2026
1,515.00
1,530.00
1,500.00
1,505.00
1,505.00
567,800
Oct 6, 2026
1,540.00
1,540.00
1,505.00
1,515.00
1,515.00
2,857,200
Oct 5, 2026
1,565.00
1,580.00
1,520.00
1,540.00
1,540.00
1,329,800
Oct 2, 2026
1,505.00
1,560.00
1,495.00
1,555.00
1,555.00
2,175,400
Oct 1, 2026
1,500.00
1,510.00
1,485.00
1,500.00
1,500.00
1,378,600
Sep 30, 2026
1,540.00
1,560.00
1,505.00
1,505.00
1,505.00
1,049,200
Sep 29, 2026
1,505.00
1,535.00
1,450.00
1,535.00
1,535.00
2,378,100
Sep 28, 2026
1,560.00
1,575.00
1,490.00
1,505.00
1,505.00
4,313,700
Sep 25, 2026
1,615.00
1,615.00
1,545.00
1,575.00
1,575.00
3,522,500
Sep 24, 2026
1,645.00
1,645.00
1,620.00
1,620.00
1,620.00
1,318,300
Sep 23, 2026
1,675.00
1,680.00
1,620.00
1,645.00
1,645.00
3,550,800
Sep 22, 2026
1,600.00
1,635.00
1,575.00
1,635.00
1,635.00
10,950,900
Sep 21, 2026
1,545.00
1,620.00
1,545.00
1,600.00
1,600.00
5,258,300
Sep 18, 2026
1,545.00
1,555.00
1,530.00
1,545.00
1,545.00
1,611,000
Sep 17, 2026
1,535.00
1,560.00
1,530.00
1,545.00
1,545.00
1,830,500
Sep 16, 2026
1,560.00
1,590.00
1,510.00
1,535.00
1,535.00
5,470,700
Sep 15, 2026
1,515.00
1,615.00
1,510.00
1,555.00
1,555.00
9,765,600
Sep 14, 2026
1,500.00
1,520.00
1,480.00
1,515.00
1,515.00
4,711,800
Sep 11, 2026
1,485.00
1,500.00
1,465.00
1,500.00
1,500.00
2,021,000
Sep 10, 2026
1,535.00
1,555.00
1,490.00
1,510.00
1,510.00
4,089,300
Sep 9, 2026
1,500.00
1,535.00
1,490.00
1,525.00
1,525.00
1,774,900
Sep 8, 2026
1,525.00
1,535.00
1,495.00
1,495.00
1,495.00
1,990,100
Sep 7, 2026
1,470.00
1,535.00
1,445.00
1,525.00
1,525.00
4,192,000
Sep 4, 2026
1,465.00
1,480.00
1,430.00
1,465.00
1,465.00
2,892,600
Sep 3, 2026
1,425.00
1,490.00
1,400.00
1,490.00
1,490.00
4,121,700
Sep 2, 2026
1,470.00
1,470.00
1,415.00
1,425.00
1,425.00
2,782,100
Sep 1, 2026
1,500.00
1,505.00
1,420.00
1,470.00
1,470.00
4,927,700
Aug 31, 2026
1,515.00
1,525.00
1,485.00
1,500.00
1,500.00
1,958,800
Aug 28, 2026
1,555.00
1,570.00
1,510.00
1,520.00
1,520.00
2,570,700
Aug 27, 2026
1,515.00
1,560.00
1,480.00
1,555.00
1,555.00
2,133,100
Aug 26, 2026
1,510.00
1,570.00
1,470.00
1,535.00
1,535.00
4,764,300
Aug 24, 2026
1,395.00
1,520.00
1,395.00
1,515.00
1,515.00
8,340,600
Aug 21, 2026
1,375.00
1,405.00
1,365.00
1,395.00
1,395.00
1,360,900
Aug 20, 2026
1,385.00
1,385.00
1,340.00
1,375.00
1,375.00
6,690,500
Aug 19, 2026
1,460.00
1,485.00
1,395.00
1,395.00
1,395.00
7,381,800
Aug 18, 2026
1,475.00
1,480.00
1,435.00
1,475.00
1,475.00
6,190,100
Aug 14, 2026
1,455.00
1,475.00
1,425.00
1,470.00
1,470.00
4,921,100
Aug 13, 2026
1,410.00
1,450.00
1,380.00
1,450.00
1,450.00
4,426,200
Aug 12, 2026
1,320.00
1,420.00
1,315.00
1,410.00
1,410.00
9,616,700
Aug 11, 2026
1,330.00
1,340.00
1,300.00
1,320.00
1,320.00
3,024,200
Aug 10, 2026
1,305.00
1,360.00
1,285.00
1,330.00
1,330.00
4,549,600
Aug 7, 2026
1,330.00
1,330.00
1,245.00
1,300.00
1,300.00
6,666,800
Aug 6, 2026
1,220.00
1,330.00
1,220.00
1,330.00
1,330.00
9,480,500
Aug 5, 2026
1,175.00
1,215.00
1,175.00
1,215.00
1,215.00
5,336,400
Aug 4, 2026
1,150.00
1,180.00
1,145.00
1,175.00
1,175.00
3,462,100
Aug 3, 2026
1,140.00
1,155.00
1,125.00
1,145.00
1,145.00
2,611,700
Jul 31, 2026
1,145.00
1,165.00
1,135.00
1,140.00
1,140.00
5,773,600
Jul 30, 2026
1,075.00
1,140.00
1,075.00
1,140.00
1,140.00
10,739,200
Jul 29, 2026
1,070.00
1,075.00
1,060.00
1,075.00
1,075.00
938,300
Jul 28, 2026
1,050.00
1,085.00
1,050.00
1,070.00
1,070.00
1,899,700
Jul 27, 2026
1,060.00
1,060.00
1,040.00
1,050.00
1,050.00
542,300
Jul 24, 2026
1,065.00
1,065.00
1,045.00
1,055.00
1,055.00
512,600
Jul 23, 2026
1,075.00
1,075.00
1,055.00
1,065.00
1,065.00
1,585,000
Jul 22, 2026
1,060.00
1,075.00
1,050.00
1,075.00
1,075.00
1,637,900
Jul 21, 2026
1,050.00
1,060.00
1,040.00
1,055.00
1,055.00
919,700
Jul 20, 2026
1,045.00
1,050.00
1,035.00
1,045.00
1,045.00
1,564,400
Jul 17, 2026
1,050.00
1,050.00
1,035.00
1,045.00
1,045.00
1,713,900
Jul 16, 2026
1,050.00
1,055.00
1,045.00
1,050.00
1,050.00
318,800
Jul 15, 2026
1,050.00
1,050.00
1,040.00
1,050.00
1,050.00
839,500
Jul 14, 2026
1,055.00
1,055.00
1,045.00
1,050.00
1,050.00
800,300
Jul 13, 2026
1,050.00
1,055.00
1,045.00
1,055.00
1,055.00
754,800
Jul 10, 2026
1,045.00
1,050.00
1,040.00
1,050.00
1,050.00
543,300
Jul 9, 2026
1,040.00
1,050.00
1,030.00
1,045.00
1,045.00
633,800
Jul 8, 2026
1,050.00
1,050.00
1,035.00
1,040.00
1,040.00
631,700
Jul 7, 2026
1,040.00
1,050.00
1,035.00
1,050.00
1,050.00
984,100
Jul 6, 2026
1,040.00
1,055.00
1,030.00
1,040.00
1,040.00
472,100
Jul 3, 2026
1,035.00
1,055.00
1,035.00
1,040.00
1,040.00
1,088,600
Jul 2, 2026
1,035.00
1,050.00
1,035.00
1,035.00
1,035.00
432,800
Jul 1, 2026
1,025.00
1,040.00
1,020.00
1,035.00
1,035.00
2,392,300
Jun 30, 2026
1,055.00
1,055.00
1,020.00
1,025.00
1,025.00
4,022,400
Jun 29, 2026
1,060.00
1,060.00
1,050.00
1,055.00
1,055.00
444,600
Jun 26, 2026
1,060.00
1,070.00
1,050.00
1,060.00
1,060.00
532,900
Jun 25, 2026
1,050.00
1,065.00
1,050.00
1,065.00
1,065.00
468,300
Jun 24, 2026
1,065.00
1,080.00
1,050.00
1,050.00
1,050.00
1,602,800
Jun 23, 2026
1,085.00
1,085.00
1,060.00
1,065.00
1,065.00
4,308,300
Jun 22, 2026
1,090.00
1,090.00
1,070.00
1,075.00
1,075.00
1,829,400
Jun 19, 2026
1,080.00
1,100.00
1,080.00
1,090.00
1,090.00
3,399,500
Jun 18, 2026
1,085.00
1,090.00
1,075.00
1,080.00
1,080.00
1,348,300
Jun 17, 2026
1,100.00
1,110.00
1,080.00
1,085.00
1,085.00
4,995,400
Jun 15, 2026
1,065.00
1,095.00
1,065.00
1,080.00
1,080.00
5,127,800
Jun 12, 2026
1,050.00
1,070.00
1,035.00
1,065.00
1,065.00
3,239,000
Jun 11, 2026
1,015.00
1,060.00
1,010.00
1,050.00
1,050.00
3,397,200
Jun 10, 2026
990.00
1,040.00
980.00
1,020.00
1,020.00
2,734,300
Jun 9, 2026
985.00
1,000.00
960.00
990.00
990.00
4,454,800
Jun 8, 2026
1,010.00
1,020.00
970.00
985.00
985.00
8,376,600
Jun 5, 2026
1,045.00
1,045.00
1,015.00
1,020.00
1,020.00
4,439,300
Jun 4, 2026
1,040.00
1,060.00
1,035.00
1,045.00
1,045.00
5,497,300
Jun 3, 2026
1,055.00
1,055.00
1,025.00
1,050.00
1,050.00
5,947,200
Jun 2, 2026
1,045.00
1,060.00
1,035.00
1,040.00
1,040.00
2,047,100
May 29, 2026
1,055.00
1,060.00
1,040.00
1,040.00
1,040.00
1,278,300
May 26, 2026
1,050.00
1,060.00
1,035.00
1,055.00
1,055.00
2,503,700
May 25, 2026
1,055.00
1,060.00
1,035.00
1,050.00
1,050.00
1,142,600
May 22, 2026
1,020.00
1,055.00
1,015.00
1,055.00
1,055.00
2,636,300
May 21, 2026
1,040.00
1,050.00
1,020.00
1,020.00
1,020.00
3,630,000
May 20, 2026
1,045.00
1,050.00
1,015.00
1,045.00
1,045.00
4,113,600
May 19, 2026
110
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
1,080.00
1,085.00
1,040.00
1,045.00
1,045.00
10,910,800
May 18, 2026
1,230.00
1,230.00
1,150.00
1,185.00
1,075.00
15,377,700
May 13, 2026
1,240.00
1,240.00
1,220.00
1,230.00
1,115.82
8,233,300
May 12, 2026
1,240.00
1,245.00
1,220.00
1,235.00
1,120.36
2,624,800
May 11, 2026
1,245.00
1,250.00
1,175.00
1,230.00
1,115.82
4,423,800
May 8, 2026
1,250.00
1,260.00
1,235.00
1,240.00
1,124.89
3,574,900
May 7, 2026
1,260.00
1,260.00
1,230.00
1,245.00
1,129.43
4,527,700
May 6, 2026
1,270.00
1,290.00
1,230.00
1,250.00
1,133.97
5,544,100
May 5, 2026
1,205.00
1,290.00
1,195.00
1,260.00
1,143.04
3,553,400
May 4, 2026
1,195.00
1,215.00
1,185.00
1,205.00
1,093.14
1,379,600
Apr 30, 2026
1,205.00
1,215.00
1,180.00
1,195.00
1,084.07
1,969,100
Apr 29, 2026
1,205.00
1,225.00
1,190.00
1,205.00
1,093.14
1,767,300
Apr 28, 2026
1,175.00
1,225.00
1,155.00
1,215.00
1,102.22
3,419,400
Apr 27, 2026
1,195.00
1,210.00
1,155.00
1,175.00
1,065.93
5,127,000
Apr 24, 2026
1,255.00
1,255.00
1,170.00
1,195.00
1,084.07
6,602,100
Apr 23, 2026
1,215.00
1,260.00
1,200.00
1,255.00
1,138.50
4,179,400
Apr 22, 2026
1,220.00
1,250.00
1,185.00
1,215.00
1,102.22
4,339,300
Apr 21, 2026
1,125.00
1,220.00
1,125.00
1,220.00
1,106.75
9,037,000
Apr 20, 2026
1,110.00
1,125.00
1,105.00
1,120.00
1,016.03
2,226,400
Apr 17, 2026
1,115.00
1,115.00
1,105.00
1,110.00
1,006.96
730,400
Apr 16, 2026
1,130.00
1,135.00
1,090.00
1,110.00
1,006.96
2,214,500
Apr 15, 2026
1,100.00
1,145.00
1,095.00
1,120.00
1,016.03
6,349,600
Apr 14, 2026
1,070.00
1,090.00
1,070.00
1,090.00
988.82
2,672,200
Apr 13, 2026
1,100.00
1,105.00
1,045.00
1,070.00
970.68
5,939,400
Apr 10, 2026
1,115.00
1,120.00
1,100.00
1,105.00
1,002.43
1,473,200
Apr 9, 2026
1,080.00
1,115.00
1,070.00
1,110.00
1,006.96
9,115,600
Apr 8, 2026
1,070.00
1,080.00
1,055.00
1,080.00
979.75
2,957,500
Apr 7, 2026
1,070.00
1,085.00
1,045.00
1,060.00
961.60
2,775,200
Apr 6, 2026
1,050.00
1,075.00
1,050.00
1,070.00
970.68
2,883,100
Apr 2, 2026
1,050.00
1,080.00
1,050.00
1,050.00
952.53
4,906,900
Apr 1, 2026
1,015.00
1,040.00
1,015.00
1,035.00
938.92
3,676,200
Mar 31, 2026
1,015.00
1,020.00
1,005.00
1,015.00
920.78
5,837,800
Mar 30, 2026
1,025.00
1,025.00
1,010.00
1,010.00
916.24
1,581,200
Mar 27, 2026
1,030.00
1,030.00
1,005.00
1,010.00
916.24
2,177,000
Mar 26, 2026
1,030.00
1,060.00
1,020.00
1,030.00
934.39
2,037,400
Mar 25, 2026
995.00
1,035.00
995.00
1,030.00
934.39
3,588,100
Mar 17, 2026
1,005.00
1,015.00
990.00
995.00
902.64
6,171,600
Mar 16, 2026
1,030.00
1,030.00
1,000.00
1,000.00
907.17
6,659,100
Mar 13, 2026
1,080.00
1,085.00
1,030.00
1,030.00
934.39
4,801,800
Mar 12, 2026
1,020.00
1,090.00
1,010.00
1,060.00
961.60
4,191,200
Mar 11, 2026
1,025.00
1,030.00
1,015.00
1,020.00
925.32
822,800
Mar 10, 2026
1,015.00
1,030.00
1,010.00
1,020.00
925.32
1,602,100
Mar 9, 2026
1,035.00
1,035.00
1,000.00
1,015.00
920.78
5,367,400
Mar 6, 2026
1,055.00
1,055.00
1,030.00
1,050.00
952.53
1,711,000
Mar 5, 2026
1,045.00
1,070.00
1,045.00
1,050.00
952.53
1,839,300
Mar 4, 2026
1,065.00
1,065.00
1,030.00
1,040.00
943.46
5,070,800
Mar 3, 2026
1,080.00
1,080.00
1,065.00
1,075.00
975.21
1,906,100
Mar 2, 2026
1,065.00
1,090.00
1,050.00
1,080.00
979.75
2,917,100
Feb 27, 2026
1,085.00
1,090.00
1,065.00
1,085.00
984.28
1,727,600
Feb 26, 2026
1,085.00
1,090.00
1,070.00
1,085.00
984.28
1,552,500
Feb 25, 2026
1,070.00
1,100.00
1,070.00
1,085.00
984.28
2,420,800
Feb 24, 2026
1,070.00
1,095.00
1,060.00
1,065.00
966.14
2,959,100
Feb 23, 2026
1,060.00
1,085.00
1,060.00
1,070.00
970.68
1,198,300
Feb 20, 2026
1,065.00
1,080.00
1,055.00
1,060.00
961.60
4,118,200
Feb 19, 2026
1,070.00
1,090.00
1,060.00
1,065.00
966.14
2,524,300
Feb 18, 2026
1,065.00
1,070.00
1,050.00
1,070.00
970.68
1,496,800
Feb 13, 2026
1,075.00
1,075.00
1,065.00
1,065.00
966.14
621,500
Feb 12, 2026
1,080.00
1,090.00
1,070.00
1,075.00
975.21
925,300
Feb 11, 2026
1,060.00
1,100.00
1,060.00
1,075.00
975.21
5,166,600
Feb 10, 2026
1,055.00
1,070.00
1,050.00
1,060.00
961.60
1,524,800
Feb 9, 2026
1,040.00
1,065.00
1,040.00
1,060.00
961.60
2,983,900
Feb 6, 2026
1,040.00
1,080.00
1,035.00
1,040.00
943.46
6,768,400
Feb 5, 2026
1,035.00
1,075.00
1,035.00
1,050.00
952.53
3,111,100
Feb 4, 2026
1,050.00
1,060.00
1,025.00
1,035.00
938.92
3,331,400
Feb 3, 2026
1,020.00
1,055.00
1,015.00
1,045.00
948.00
3,779,100
Feb 2, 2026
1,030.00
1,035.00
1,005.00
1,010.00
916.24
1,798,600
Jan 30, 2026
1,020.00
1,040.00
1,000.00
1,025.00
929.85
2,312,200
Jan 29, 2026
1,030.00
1,030.00
895.00
1,020.00
925.32
15,177,300
Jan 28, 2026
1,025.00
1,030.00
990.00
1,030.00
934.39
10,514,200
Jan 27, 2026
1,040.00
1,045.00
1,025.00
1,025.00
929.85
4,035,500
Jan 26, 2026
1,095.00
1,095.00
1,035.00
1,040.00
943.46
4,764,200
Jan 23, 2026
1,055.00
1,095.00
1,025.00
1,095.00
993.35
5,895,700
Jan 22, 2026
1,050.00
1,080.00
1,045.00
1,060.00
961.60
1,990,100
Jan 21, 2026
1,070.00
1,080.00
1,045.00
1,050.00
952.53
3,864,000
Jan 20, 2026
1,125.00
1,125.00
1,040.00
1,065.00
966.14
7,302,700
Jan 19, 2026
1,050.00
1,135.00
1,035.00
1,135.00
1,029.64
12,130,000
Jan 15, 2026
1,025.00
1,050.00
1,015.00
1,040.00
943.46
2,340,300
Jan 14, 2026
1,035.00
1,040.00
1,020.00
1,025.00
929.85
1,588,900
Jan 13, 2026
1,025.00
1,040.00
1,020.00
1,035.00
938.92
2,634,400
Jan 12, 2026
1,035.00
1,035.00
1,010.00
1,025.00
929.85
3,441,600
Jan 9, 2026
1,045.00
1,050.00
1,020.00
1,035.00
938.92
1,951,700
Jan 8, 2026
1,045.00
1,055.00
1,030.00
1,035.00
938.92
3,166,300
Jan 7, 2026
1,020.00
1,035.00
1,020.00
1,035.00
938.92
3,001,400
Jan 6, 2026
1,015.00
1,025.00
1,005.00
1,020.00
925.32
6,076,300
Jan 5, 2026
1,005.00
1,015.00
995.00
1,015.00
920.78
4,866,900
Jan 2, 2026
1,020.00
1,035.00
1,000.00
1,005.00
911.71
4,832,900
Dec 30, 2025
1,010.00
1,025.00
1,005.00
1,015.00
920.78
2,045,300
Dec 29, 2025
1,025.00
1,025.00
1,010.00
1,010.00
916.24
1,485,700
Dec 24, 2025
1,025.00
1,025.00
1,005.00
1,025.00
929.85
1,122,800
Dec 23, 2025
1,010.00
1,020.00
1,000.00
1,020.00
925.32
1,973,400
Dec 22, 2025
1,025.00
1,025.00
1,000.00
1,010.00
916.24
4,753,100
Dec 19, 2025
1,030.00
1,040.00
1,010.00
1,025.00
929.85
3,386,600
Dec 18, 2025
1,025.00
1,045.00
1,020.00
1,030.00
934.39
2,614,900
Dec 17, 2025
1,030.00
1,040.00
1,020.00
1,025.00
929.85
2,459,600
Dec 16, 2025
1,020.00
1,045.00
1,015.00
1,030.00
934.39
3,170,100
Dec 15, 2025
1,030.00
1,035.00
1,015.00
1,020.00
925.32
2,059,300
Dec 12, 2025
1,025.00
1,040.00
1,025.00
1,030.00
934.39
946,900
Dec 11, 2025
1,040.00
1,045.00
1,020.00
1,025.00
929.85
4,410,100
Dec 10, 2025
1,040.00
1,050.00
1,025.00
1,035.00
938.92
2,170,400
Dec 9, 2025
1,050.00
1,050.00
1,020.00
1,045.00
948.00
2,299,500
Dec 8, 2025
1,055.00
1,075.00
1,040.00
1,050.00
952.53
2,135,300
Dec 5, 2025
1,040.00
1,070.00
1,040.00
1,050.00
952.53
1,776,400
Dec 4, 2025
1,075.00
1,080.00
1,035.00
1,040.00
943.46
5,309,500
Dec 3, 2025
1,095.00
1,120.00
1,060.00
1,075.00
975.21
3,018,300
Dec 2, 2025
1,100.00
1,110.00
1,080.00
1,095.00
993.35
5,374,400
Dec 1, 2025
1,040.00
1,080.00
1,030.00
1,080.00
979.75
3,306,600
Nov 28, 2025
1,050.00
1,055.00
1,015.00
1,035.00
938.92
2,341,100
Nov 27, 2025
1,030.00
1,055.00
995.00
1,040.00
943.46
6,179,500
Nov 26, 2025
1,010.00
1,025.00
995.00
1,000.00
907.17
7,208,300
Nov 25, 2025
1,095.00
1,100.00
1,005.00
1,020.00
925.32
15,730,100
Nov 24, 2025
1,095.00
1,130.00
1,070.00
1,100.00
997.89
7,903,300
Nov 21, 2025
1,030.00
1,100.00
1,015.00
1,095.00
993.35
11,450,000
Nov 20, 2025
960.00
1,040.00
960.00
1,025.00
929.85
11,750,900
Nov 19, 2025
955.00
960.00
945.00
960.00
870.89
2,595,500
Nov 18, 2025
955.00
970.00
940.00
955.00
866.35
1,451,600
Nov 17, 2025
950.00
985.00
945.00
955.00
866.35
3,683,200
Nov 14, 2025
935.00
950.00
920.00
945.00
857.28
1,903,800
Nov 13, 2025
945.00
960.00
925.00
935.00
848.21
2,093,000
Nov 12, 2025
920.00
955.00
915.00
945.00
857.28
3,736,300
Nov 11, 2025
920.00
925.00
905.00
920.00
834.60
2,026,500
Nov 10, 2025
910.00
950.00
885.00
920.00
834.60
4,282,400
Nov 7, 2025
910.00
915.00
905.00
910.00
825.53
1,479,200
Nov 6, 2025
910.00
915.00
905.00
910.00
825.53
951,000
Nov 5, 2025
910.00
915.00
895.00
905.00
820.99
1,271,800
Nov 4, 2025
915.00
920.00
900.00
910.00
825.53
2,254,100
