Jakarta - Delayed Quote
IDR
PT Perintis Triniti Properti Tbk (TRIN.JK)
91.00
-6.00
(-6.19%)
At close: 4:00:03 PM GMT+7
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 2, 2026
|
97.00 | 102.00 | 97.00 | 97.00 | 97.00 | 37,812,700 |
|
Oct 30, 2026
|
105.00 | 107.00 | 104.00 | 104.00 | 104.00 | 10,455,900 |
|
Oct 29, 2026
|
116.00 | 119.00 | 111.00 | 111.00 | 111.00 | 12,293,700 |
|
Oct 28, 2026
|
122.00 | 122.00 | 114.00 | 119.00 | 119.00 | 27,955,900 |
|
Oct 27, 2026
|
124.00 | 134.00 | 122.00 | 122.00 | 122.00 | 26,336,500 |
|
Oct 26, 2026
|
143.00 | 154.00 | 131.00 | 131.00 | 131.00 | 43,939,500 |
|
Oct 23, 2026
|
123.00 | 150.00 | 120.00 | 140.00 | 140.00 | 109,713,500 |
|
Oct 22, 2026
|
113.00 | 132.00 | 113.00 | 123.00 | 123.00 | 72,680,400 |
|
Oct 21, 2026
|
120.00 | 135.00 | 111.00 | 120.00 | 120.00 | 36,611,300 |
|
Oct 20, 2026
|
108.00 | 127.00 | 108.00 | 119.00 | 119.00 | 76,419,500 |
|
Oct 19, 2026
|
116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 869,400 |
|
Oct 16, 2026
|
124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 3,533,600 |
|
Oct 15, 2026
|
147.00 | 156.00 | 140.00 | 145.00 | 145.00 | 45,066,500 |
|
Oct 14, 2026
|
159.00 | 163.00 | 144.00 | 150.00 | 150.00 | 37,559,600 |
|
Oct 13, 2026
|
148.00 | 169.00 | 148.00 | 159.00 | 159.00 | 127,852,600 |
|
Oct 12, 2026
|
180.00 | 186.00 | 174.00 | 174.00 | 174.00 | 47,583,100 |
|
Oct 9, 2026
|
240.00 | 248.00 | 204.00 | 204.00 | 204.00 | 53,301,500 |
|
Oct 8, 2026
|
278.00 | 280.00 | 238.00 | 238.00 | 238.00 | 41,286,500 |
|
Oct 7, 2026
|
294.00 | 298.00 | 274.00 | 278.00 | 278.00 | 27,782,600 |
|
Oct 6, 2026
|
256.00 | 302.00 | 248.00 | 290.00 | 290.00 | 65,261,400 |
|
Oct 5, 2026
|
262.00 | 270.00 | 246.00 | 254.00 | 254.00 | 15,888,500 |
|
Oct 2, 2026
|
244.00 | 268.00 | 228.00 | 260.00 | 260.00 | 21,498,200 |
|
Oct 1, 2026
|
244.00 | 252.00 | 234.00 | 240.00 | 240.00 | 12,132,200 |
|
Sep 30, 2026
|
246.00 | 270.00 | 238.00 | 240.00 | 240.00 | 31,705,700 |
|
Sep 29, 2026
|
230.00 | 248.00 | 206.00 | 246.00 | 246.00 | 64,979,600 |
|
Sep 28, 2026
|
264.00 | 264.00 | 238.00 | 238.00 | 238.00 | 50,957,200 |
|
Sep 25, 2026
|
322.00 | 326.00 | 278.00 | 278.00 | 278.00 | 80,734,400 |
|
Sep 24, 2026
|
340.00 | 342.00 | 326.00 | 326.00 | 326.00 | 14,794,800 |
|
Sep 23, 2026
|
340.00 | 356.00 | 334.00 | 338.00 | 338.00 | 27,762,900 |
|
Sep 22, 2026
|
402.00 | 404.00 | 342.00 | 348.00 | 348.00 | 93,525,400 |
|
Sep 21, 2026
|
362.00 | 412.00 | 358.00 | 400.00 | 400.00 | 164,128,500 |
|
Sep 18, 2026
|
344.00 | 408.00 | 326.00 | 358.00 | 358.00 | 162,011,800 |
|
Sep 17, 2026
|
360.00 | 378.00 | 326.00 | 344.00 | 344.00 | 48,380,600 |
|
Sep 16, 2026
|
406.00 | 406.00 | 364.00 | 366.00 | 366.00 | 37,484,000 |
|
Sep 15, 2026
|
420.00 | 422.00 | 404.00 | 404.00 | 404.00 | 27,755,700 |
|
Sep 14, 2026
|
416.00 | 428.00 | 400.00 | 418.00 | 418.00 | 45,932,800 |
|
Sep 11, 2026
|
406.00 | 420.00 | 386.00 | 414.00 | 414.00 | 31,813,100 |
|
Sep 10, 2026
|
398.00 | 432.00 | 396.00 | 410.00 | 410.00 | 84,765,200 |
|
Sep 9, 2026
|
396.00 | 412.00 | 392.00 | 394.00 | 394.00 | 22,268,300 |
|
Sep 8, 2026
|
410.00 | 412.00 | 388.00 | 392.00 | 392.00 | 17,131,800 |
|
Sep 7, 2026
|
416.00 | 426.00 | 396.00 | 408.00 | 408.00 | 47,631,800 |
|
Sep 4, 2026
|
360.00 | 438.00 | 356.00 | 416.00 | 416.00 | 114,661,400 |
|
Sep 3, 2026
|
334.00 | 358.00 | 330.00 | 354.00 | 354.00 | 30,034,600 |
|
Sep 2, 2026
|
348.00 | 354.00 | 330.00 | 332.00 | 332.00 | 21,061,300 |
|
Sep 1, 2026
|
340.00 | 348.00 | 332.00 | 348.00 | 348.00 | 21,111,100 |
|
Aug 31, 2026
|
336.00 | 358.00 | 302.00 | 338.00 | 338.00 | 48,142,400 |
|
Aug 28, 2026
|
336.00 | 340.00 | 330.00 | 336.00 | 336.00 | 11,140,600 |
|
Aug 27, 2026
|
310.00 | 336.00 | 310.00 | 336.00 | 336.00 | 13,966,700 |
|
Aug 26, 2026
|
340.00 | 346.00 | 312.00 | 316.00 | 316.00 | 24,593,700 |
|
Aug 24, 2026
|
356.00 | 380.00 | 340.00 | 340.00 | 340.00 | 30,952,800 |
|
Aug 21, 2026
|
352.00 | 366.00 | 336.00 | 356.00 | 356.00 | 24,158,500 |
|
Aug 20, 2026
|
308.00 | 360.00 | 304.00 | 346.00 | 346.00 | 43,731,900 |
|
Aug 19, 2026
|
328.00 | 332.00 | 302.00 | 308.00 | 308.00 | 16,043,900 |
|
Aug 18, 2026
|
298.00 | 328.00 | 292.00 | 324.00 | 324.00 | 22,634,800 |
|
Aug 14, 2026
|
302.00 | 302.00 | 292.00 | 298.00 | 298.00 | 3,856,300 |
|
Aug 13, 2026
|
306.00 | 310.00 | 294.00 | 298.00 | 298.00 | 6,301,500 |
|
Aug 12, 2026
|
308.00 | 312.00 | 300.00 | 306.00 | 306.00 | 8,688,700 |
|
Aug 11, 2026
|
320.00 | 320.00 | 306.00 | 308.00 | 308.00 | 4,168,600 |
|
Aug 10, 2026
|
324.00 | 328.00 | 316.00 | 318.00 | 318.00 | 6,337,200 |
|
Aug 7, 2026
|
334.00 | 340.00 | 320.00 | 322.00 | 322.00 | 6,573,400 |
|
Aug 6, 2026
|
322.00 | 354.00 | 314.00 | 334.00 | 334.00 | 15,596,500 |
|
Aug 5, 2026
|
316.00 | 324.00 | 316.00 | 320.00 | 320.00 | 5,565,200 |
|
Aug 4, 2026
|
316.00 | 320.00 | 306.00 | 314.00 | 314.00 | 3,406,800 |
|
Aug 3, 2026
|
318.00 | 322.00 | 306.00 | 312.00 | 312.00 | 8,682,300 |
|
Jul 31, 2026
|
322.00 | 328.00 | 316.00 | 318.00 | 318.00 | 3,593,300 |
|
Jul 30, 2026
|
316.00 | 324.00 | 312.00 | 322.00 | 322.00 | 3,037,900 |
|
Jul 29, 2026
|
334.00 | 338.00 | 310.00 | 314.00 | 314.00 | 7,120,500 |
|
Jul 28, 2026
|
326.00 | 346.00 | 322.00 | 332.00 | 332.00 | 5,647,800 |
|
Jul 27, 2026
|
342.00 | 342.00 | 324.00 | 326.00 | 326.00 | 4,671,600 |
|
Jul 24, 2026
|
364.00 | 364.00 | 332.00 | 342.00 | 342.00 | 7,979,700 |
|
Jul 23, 2026
|
360.00 | 386.00 | 348.00 | 368.00 | 368.00 | 15,481,300 |
|
Jul 22, 2026
|
356.00 | 384.00 | 352.00 | 358.00 | 358.00 | 19,823,000 |
|
Jul 21, 2026
|
324.00 | 364.00 | 318.00 | 354.00 | 354.00 | 18,162,500 |
|
Jul 20, 2026
|
320.00 | 328.00 | 314.00 | 324.00 | 324.00 | 3,765,400 |
|
Jul 17, 2026
|
332.00 | 332.00 | 318.00 | 320.00 | 320.00 | 3,408,400 |
|
Jul 16, 2026
|
326.00 | 348.00 | 314.00 | 330.00 | 330.00 | 10,147,100 |
|
Jul 15, 2026
|
324.00 | 330.00 | 318.00 | 324.00 | 324.00 | 3,335,700 |
|
Jul 14, 2026
|
332.00 | 336.00 | 320.00 | 322.00 | 322.00 | 5,764,100 |
|
Jul 13, 2026
|
330.00 | 336.00 | 314.00 | 326.00 | 326.00 | 3,008,100 |
|
Jul 10, 2026
|
330.00 | 332.00 | 322.00 | 324.00 | 324.00 | 1,228,000 |
|
Jul 9, 2026
|
332.00 | 334.00 | 290.00 | 324.00 | 324.00 | 5,987,800 |
|
Jul 8, 2026
|
344.00 | 346.00 | 320.00 | 328.00 | 328.00 | 6,961,900 |
|
Jul 7, 2026
|
362.00 | 362.00 | 346.00 | 350.00 | 350.00 | 2,530,800 |
|
Jul 6, 2026
|
342.00 | 360.00 | 332.00 | 358.00 | 358.00 | 8,386,300 |
|
Jul 3, 2026
|
338.00 | 350.00 | 338.00 | 342.00 | 342.00 | 2,446,900 |
|
Jul 2, 2026
|
340.00 | 348.00 | 334.00 | 338.00 | 338.00 | 2,416,900 |
|
Jul 1, 2026
|
330.00 | 360.00 | 330.00 | 338.00 | 338.00 | 3,692,800 |
|
Jun 30, 2026
|
332.00 | 348.00 | 314.00 | 330.00 | 330.00 | 3,098,200 |
|
Jun 29, 2026
|
348.00 | 350.00 | 336.00 | 336.00 | 336.00 | 1,797,700 |
|
Jun 26, 2026
|
368.00 | 368.00 | 340.00 | 348.00 | 348.00 | 3,263,600 |
|
Jun 25, 2026
|
338.00 | 372.00 | 332.00 | 368.00 | 368.00 | 8,846,700 |
|
Jun 24, 2026
|
372.00 | 392.00 | 338.00 | 338.00 | 338.00 | 6,291,200 |
|
Jun 23, 2026
|
376.00 | 376.00 | 356.00 | 366.00 | 366.00 | 3,707,000 |
|
Jun 22, 2026
|
398.00 | 404.00 | 366.00 | 376.00 | 376.00 | 6,256,600 |
|
Jun 19, 2026
|
444.00 | 448.00 | 386.00 | 392.00 | 392.00 | 7,000,600 |
|
Jun 18, 2026
|
448.00 | 454.00 | 402.00 | 442.00 | 442.00 | 3,568,400 |
|
Jun 17, 2026
|
450.00 | 450.00 | 424.00 | 442.00 | 442.00 | 4,790,400 |
|
Jun 15, 2026
|
462.00 | 480.00 | 440.00 | 444.00 | 444.00 | 13,581,100 |
|
Jun 12, 2026
|
460.00 | 472.00 | 444.00 | 456.00 | 456.00 | 6,333,500 |
|
Jun 11, 2026
|
550.00 | 550.00 | 458.00 | 462.00 | 462.00 | 12,982,800 |
|
Jun 10, 2026
|
438.00 | 535.00 | 438.00 | 535.00 | 535.00 | 28,767,600 |
|
Jun 9, 2026
|
328.00 | 430.00 | 326.00 | 430.00 | 430.00 | 24,116,300 |
|
Jun 8, 2026
|
322.00 | 390.00 | 310.00 | 344.00 | 344.00 | 29,543,400 |
|
Jun 5, 2026
|
338.00 | 376.00 | 290.00 | 312.00 | 312.00 | 8,126,800 |
|
Jun 4, 2026
|
386.00 | 386.00 | 324.00 | 332.00 | 332.00 | 13,893,300 |
|
Jun 3, 2026
|
424.00 | 428.00 | 360.00 | 380.00 | 380.00 | 7,147,300 |
|
Jun 2, 2026
|
468.00 | 470.00 | 414.00 | 422.00 | 422.00 | 3,308,500 |
|
May 29, 2026
|
430.00 | 486.00 | 410.00 | 468.00 | 468.00 | 6,147,000 |
|
May 26, 2026
|
474.00 | 480.00 | 432.00 | 432.00 | 432.00 | 3,122,100 |
|
May 25, 2026
|
492.00 | 500.00 | 456.00 | 472.00 | 472.00 | 2,599,000 |
|
May 22, 2026
|
474.00 | 515.00 | 450.00 | 498.00 | 498.00 | 4,474,800 |
|
May 21, 2026
|
515.00 | 550.00 | 456.00 | 480.00 | 480.00 | 5,332,400 |
|
May 20, 2026
|
580.00 | 580.00 | 520.00 | 535.00 | 535.00 | 4,622,300 |
|
May 19, 2026
|
580.00 | 600.00 | 520.00 | 575.00 | 575.00 | 4,231,300 |
|
May 18, 2026
|
600.00 | 600.00 | 530.00 | 570.00 | 570.00 | 5,109,600 |
|
May 13, 2026
|
620.00 | 625.00 | 570.00 | 605.00 | 605.00 | 2,447,900 |
|
May 12, 2026
|
630.00 | 655.00 | 580.00 | 620.00 | 620.00 | 3,299,000 |
|
May 11, 2026
|
645.00 | 660.00 | 590.00 | 630.00 | 630.00 | 6,898,100 |
|
May 8, 2026
|
650.00 | 700.00 | 615.00 | 650.00 | 650.00 | 8,181,900 |
|
May 7, 2026
|
670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 4,888,000 |
|
May 6, 2026
|
660.00 | 695.00 | 655.00 | 660.00 | 660.00 | 3,101,900 |
|
May 5, 2026
|
650.00 | 700.00 | 635.00 | 655.00 | 655.00 | 2,379,500 |
|
May 4, 2026
|
690.00 | 715.00 | 645.00 | 650.00 | 650.00 | 3,136,400 |
|
Apr 30, 2026
|
715.00 | 740.00 | 660.00 | 680.00 | 680.00 | 6,152,700 |
|
Apr 29, 2026
|
750.00 | 755.00 | 705.00 | 715.00 | 715.00 | 3,935,000 |
|
Apr 28, 2026
|
780.00 | 780.00 | 710.00 | 745.00 | 745.00 | 4,470,500 |
|
Apr 27, 2026
|
780.00 | 805.00 | 755.00 | 780.00 | 780.00 | 4,241,500 |
|
Apr 24, 2026
|
795.00 | 860.00 | 775.00 | 780.00 | 780.00 | 11,057,700 |
|
Apr 23, 2026
|
785.00 | 800.00 | 765.00 | 795.00 | 795.00 | 5,794,300 |
|
Apr 22, 2026
|
785.00 | 795.00 | 765.00 | 785.00 | 785.00 | 4,152,600 |
|
Apr 21, 2026
|
805.00 | 805.00 | 780.00 | 785.00 | 785.00 | 2,304,800 |
|
Apr 20, 2026
|
805.00 | 805.00 | 780.00 | 795.00 | 795.00 | 2,719,300 |
|
Apr 17, 2026
|
835.00 | 835.00 | 790.00 | 800.00 | 800.00 | 3,267,300 |
|
Apr 16, 2026
|
865.00 | 870.00 | 815.00 | 835.00 | 835.00 | 3,606,500 |
|
Apr 15, 2026
|
885.00 | 890.00 | 840.00 | 855.00 | 855.00 | 9,526,100 |
|
Apr 14, 2026
|
885.00 | 905.00 | 845.00 | 875.00 | 875.00 | 11,138,100 |
|
Apr 13, 2026
|
805.00 | 900.00 | 780.00 | 870.00 | 870.00 | 13,019,300 |
|
Apr 10, 2026
|
810.00 | 850.00 | 805.00 | 805.00 | 805.00 | 5,264,300 |
|
Apr 9, 2026
|
820.00 | 820.00 | 770.00 | 795.00 | 795.00 | 5,823,200 |
|
Apr 8, 2026
|
765.00 | 850.00 | 755.00 | 825.00 | 825.00 | 8,474,400 |
|
Apr 7, 2026
|
780.00 | 780.00 | 745.00 | 745.00 | 745.00 | 2,756,000 |
|
Apr 6, 2026
|
745.00 | 785.00 | 735.00 | 785.00 | 785.00 | 2,531,700 |
|
Apr 2, 2026
|
795.00 | 795.00 | 740.00 | 785.00 | 785.00 | 3,196,900 |
|
Apr 1, 2026
|
800.00 | 835.00 | 775.00 | 795.00 | 795.00 | 6,399,700 |
|
Mar 31, 2026
|
800.00 | 805.00 | 745.00 | 770.00 | 770.00 | 2,395,800 |
|
Mar 30, 2026
|
795.00 | 805.00 | 730.00 | 800.00 | 800.00 | 4,561,000 |
|
Mar 27, 2026
|
845.00 | 845.00 | 745.00 | 800.00 | 800.00 | 3,326,800 |
|
Mar 26, 2026
|
830.00 | 850.00 | 795.00 | 835.00 | 835.00 | 4,110,400 |
|
Mar 25, 2026
|
775.00 | 835.00 | 755.00 | 830.00 | 830.00 | 13,879,900 |
|
Mar 17, 2026
|
795.00 | 830.00 | 685.00 | 770.00 | 770.00 | 34,056,300 |
|
Mar 16, 2026
|
655.00 | 765.00 | 615.00 | 765.00 | 765.00 | 43,325,500 |
|
Mar 13, 2026
|
545.00 | 685.00 | 510.00 | 615.00 | 615.00 | 30,962,200 |
|
Mar 12, 2026
|
635.00 | 650.00 | 560.00 | 560.00 | 560.00 | 13,430,500 |
|
Mar 11, 2026
|
660.00 | 680.00 | 620.00 | 625.00 | 625.00 | 12,935,400 |
|
Mar 10, 2026
|
675.00 | 695.00 | 615.00 | 660.00 | 660.00 | 24,655,700 |
|
Mar 9, 2026
|
650.00 | 680.00 | 650.00 | 650.00 | 650.00 | 40,440,100 |
|
Mar 6, 2026
|
820.00 | 830.00 | 710.00 | 760.00 | 760.00 | 26,721,700 |
|
Mar 5, 2026
|
855.00 | 900.00 | 835.00 | 835.00 | 835.00 | 11,366,500 |
|
Mar 4, 2026
|
905.00 | 910.00 | 800.00 | 845.00 | 845.00 | 17,880,800 |
|
Mar 3, 2026
|
895.00 | 925.00 | 870.00 | 905.00 | 905.00 | 9,093,100 |
|
Mar 2, 2026
|
970.00 | 970.00 | 870.00 | 895.00 | 895.00 | 21,715,700 |
|
Feb 27, 2026
|
1,030.00 | 1,035.00 | 970.00 | 1,020.00 | 1,020.00 | 12,420,600 |
|
Feb 26, 2026
|
1,110.00 | 1,120.00 | 1,010.00 | 1,030.00 | 1,030.00 | 21,486,900 |
|
Feb 25, 2026
|
1,065.00 | 1,120.00 | 1,060.00 | 1,080.00 | 1,080.00 | 11,666,700 |
|
Feb 24, 2026
|
1,200.00 | 1,225.00 | 1,075.00 | 1,100.00 | 1,100.00 | 26,827,100 |
|
Feb 23, 2026
|
1,080.00 | 1,200.00 | 1,050.00 | 1,175.00 | 1,175.00 | 39,011,900 |
|
Feb 20, 2026
|
1,045.00 | 1,170.00 | 1,045.00 | 1,070.00 | 1,070.00 | 36,002,900 |
|
Feb 19, 2026
|
1,100.00 | 1,105.00 | 1,035.00 | 1,040.00 | 1,040.00 | 18,458,100 |
|
Feb 18, 2026
|
1,025.00 | 1,090.00 | 1,025.00 | 1,075.00 | 1,075.00 | 21,382,500 |
|
Feb 13, 2026
|
1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | 8,805,300 |
|
Feb 12, 2026
|
1,135.00 | 1,135.00 | 1,010.00 | 1,025.00 | 1,025.00 | 41,228,000 |
|
Feb 11, 2026
|
1,075.00 | 1,145.00 | 1,075.00 | 1,115.00 | 1,115.00 | 36,429,600 |
|
Feb 10, 2026
|
1,070.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | 11,241,800 |
|
Feb 9, 2026
|
1,065.00 | 1,190.00 | 1,030.00 | 1,065.00 | 1,065.00 | 23,311,500 |
|
Feb 6, 2026
|
1,005.00 | 1,085.00 | 985.00 | 1,060.00 | 1,060.00 | 18,037,000 |
|
Feb 5, 2026
|
1,000.00 | 1,085.00 | 930.00 | 1,040.00 | 1,040.00 | 17,553,700 |
|
Feb 4, 2026
|
1,080.00 | 1,115.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11,580,700 |
|
Feb 3, 2026
|
1,050.00 | 1,150.00 | 1,000.00 | 1,090.00 | 1,090.00 | 20,277,700 |
|
Feb 2, 2026
|
1,090.00 | 1,135.00 | 990.00 | 1,085.00 | 1,085.00 | 25,406,100 |
|
Jan 30, 2026
|
1,075.00 | 1,175.00 | 1,005.00 | 1,140.00 | 1,140.00 | 29,980,100 |
|
Jan 29, 2026
|
885.00 | 1,100.00 | 860.00 | 1,075.00 | 1,075.00 | 59,200,200 |
|
Jan 28, 2026
|
995.00 | 1,140.00 | 995.00 | 1,010.00 | 1,010.00 | 44,531,000 |
|
Jan 27, 2026
|
1,185.00 | 1,245.00 | 1,100.00 | 1,170.00 | 1,170.00 | 14,579,500 |
|
Jan 26, 2026
|
1,395.00 | 1,400.00 | 1,165.00 | 1,175.00 | 1,175.00 | 32,767,600 |
|
Jan 23, 2026
|
1,505.00 | 1,505.00 | 1,300.00 | 1,370.00 | 1,370.00 | 18,450,800 |
|
Jan 22, 2026
|
1,485.00 | 1,575.00 | 1,445.00 | 1,495.00 | 1,495.00 | 22,046,800 |
|
Jan 21, 2026
|
1,575.00 | 1,575.00 | 1,425.00 | 1,450.00 | 1,450.00 | 20,785,100 |
|
Jan 20, 2026
|
1,585.00 | 1,665.00 | 1,550.00 | 1,565.00 | 1,565.00 | 31,719,000 |
|
Jan 19, 2026
|
1,610.00 | 1,620.00 | 1,550.00 | 1,585.00 | 1,585.00 | 16,276,400 |
|
Jan 15, 2026
|
1,680.00 | 1,685.00 | 1,545.00 | 1,610.00 | 1,610.00 | 25,950,000 |
|
Jan 14, 2026
|
1,640.00 | 1,680.00 | 1,540.00 | 1,665.00 | 1,665.00 | 34,813,400 |
|
Jan 13, 2026
|
1,700.00 | 1,740.00 | 1,510.00 | 1,580.00 | 1,580.00 | 32,525,100 |
|
Jan 12, 2026
|
1,580.00 | 1,800.00 | 1,400.00 | 1,610.00 | 1,610.00 | 74,537,500 |
|
Jan 9, 2026
|
1,405.00 | 1,610.00 | 1,300.00 | 1,560.00 | 1,560.00 | 74,579,700 |
|
Jan 8, 2026
|
1,740.00 | 1,800.00 | 1,480.00 | 1,480.00 | 1,480.00 | 99,802,400 |
|
Jan 7, 2026
|
1,750.00 | 1,975.00 | 1,620.00 | 1,740.00 | 1,740.00 | 61,543,700 |
|
Jan 6, 2026
|
1,560.00 | 1,840.00 | 1,420.00 | 1,720.00 | 1,720.00 | 79,447,800 |
|
Jan 5, 2026
|
1,300.00 | 1,560.00 | 1,255.00 | 1,560.00 | 1,560.00 | 64,303,400 |
|
Jan 2, 2026
|
1,130.00 | 1,260.00 | 1,120.00 | 1,250.00 | 1,250.00 | 52,094,300 |
|
Dec 30, 2025
|
1,130.00 | 1,165.00 | 1,030.00 | 1,130.00 | 1,130.00 | 62,391,800 |
|
Dec 29, 2025
|
840.00 | 1,050.00 | 795.00 | 1,050.00 | 1,050.00 | 93,747,500 |
|
Dec 24, 2025
|
890.00 | 930.00 | 835.00 | 840.00 | 840.00 | 25,237,100 |
|
Dec 23, 2025
|
820.00 | 930.00 | 795.00 | 885.00 | 885.00 | 35,570,700 |
|
Dec 22, 2025
|
840.00 | 845.00 | 740.00 | 795.00 | 795.00 | 30,187,500 |
|
Dec 19, 2025
|
955.00 | 960.00 | 815.00 | 835.00 | 835.00 | 40,482,300 |
|
Dec 18, 2025
|
990.00 | 1,070.00 | 940.00 | 955.00 | 955.00 | 40,034,000 |
|
Dec 17, 2025
|
950.00 | 975.00 | 850.00 | 970.00 | 970.00 | 70,400,300 |
|
Dec 16, 2025
|
960.00 | 1,060.00 | 890.00 | 950.00 | 950.00 | 31,694,400 |
|
Dec 15, 2025
|
1,115.00 | 1,125.00 | 920.00 | 960.00 | 960.00 | 46,712,400 |
|
Dec 12, 2025
|
990.00 | 1,250.00 | 990.00 | 1,080.00 | 1,080.00 | 161,201,800 |
|
Dec 11, 2025
|
1,500.00 | 1,600.00 | 1,160.00 | 1,160.00 | 1,160.00 | 27,745,500 |
|
Dec 10, 2025
|
1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 26,771,000 |
|
Dec 9, 2025
|
1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 28,798,200 |
|
Dec 8, 2025
|
1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 17,092,400 |
|
Dec 5, 2025
|
1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 26,917,400 |
|
Dec 4, 2025
|
940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 27,591,800 |
|
Dec 3, 2025
|
855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 29,370,900 |
|
Dec 2, 2025
|
780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 7,915,100 |
|
Dec 1, 2025
|
710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
|
Nov 28, 2025
|
710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
|
Nov 27, 2025
|
710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
|
Nov 26, 2025
|
710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
|
Nov 25, 2025
|
710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
|
Nov 24, 2025
|
710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
|
Nov 21, 2025
|
710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - |
|
Nov 20, 2025
|
615.00 | 750.00 | 610.00 | 710.00 | 710.00 | 56,624,500 |
|
Nov 19, 2025
|
555.00 | 650.00 | 540.00 | 600.00 | 600.00 | 14,949,400 |
|
Nov 18, 2025
|
560.00 | 580.00 | 540.00 | 550.00 | 550.00 | 6,622,400 |
|
Nov 17, 2025
|
510.00 | 570.00 | 505.00 | 560.00 | 560.00 | 10,198,700 |
|
Nov 14, 2025
|
525.00 | 540.00 | 510.00 | 515.00 | 515.00 | 7,350,800 |
|
Nov 13, 2025
|
494.00 | 600.00 | 490.00 | 525.00 | 525.00 | 21,354,900 |
|
Nov 12, 2025
|
444.00 | 494.00 | 424.00 | 494.00 | 494.00 | 14,315,700 |
|
Nov 11, 2025
|
400.00 | 486.00 | 398.00 | 440.00 | 440.00 | 25,670,500 |
|
Nov 10, 2025
|
400.00 | 414.00 | 370.00 | 398.00 | 398.00 | 4,951,100 |
|
Nov 7, 2025
|
416.00 | 422.00 | 352.00 | 400.00 | 400.00 | 8,095,500 |
|
Nov 6, 2025
|
410.00 | 424.00 | 404.00 | 414.00 | 414.00 | 6,916,300 |
|
Nov 5, 2025
|
410.00 | 420.00 | 402.00 | 412.00 | 412.00 | 5,435,600 |
|
Nov 4, 2025
|
418.00 | 432.00 | 400.00 | 410.00 | 410.00 | 6,076,200 |
|
Nov 3, 2025
|
422.00 | 470.00 | 396.00 | 418.00 | 418.00 | 14,628,400 |
