Jakarta - Delayed Quote
IDR
PT Akasha Wira International Tbk (ADES.JK)
29,950.00
+1,750.00
(+6.21%)
At close: 4:02:47 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 5, 2026
|
28,225.00 | 30,000.00 | 28,225.00 | 29,950.00 | 29,950.00 | 52,600 |
|
Nov 4, 2026
|
29,725.00 | 29,725.00 | 27,725.00 | 28,200.00 | 28,200.00 | 105,400 |
|
Nov 3, 2026
|
30,600.00 | 30,900.00 | 29,300.00 | 29,800.00 | 29,800.00 | 81,800 |
|
Nov 2, 2026
|
32,075.00 | 32,100.00 | 30,600.00 | 31,500.00 | 31,500.00 | 128,300 |
|
Oct 30, 2026
|
33,575.00 | 34,400.00 | 32,150.00 | 32,900.00 | 32,900.00 | 61,200 |
|
Oct 29, 2026
|
34,500.00 | 34,500.00 | 33,450.00 | 33,475.00 | 33,475.00 | 33,200 |
|
Oct 28, 2026
|
32,250.00 | 34,475.00 | 32,050.00 | 34,475.00 | 34,475.00 | 25,700 |
|
Oct 27, 2026
|
33,000.00 | 33,250.00 | 32,250.00 | 32,250.00 | 32,250.00 | 33,700 |
|
Oct 26, 2026
|
33,450.00 | 33,650.00 | 32,500.00 | 33,000.00 | 33,000.00 | 108,200 |
|
Oct 23, 2026
|
32,125.00 | 33,650.00 | 32,125.00 | 33,650.00 | 33,650.00 | 22,800 |
|
Oct 22, 2026
|
32,550.00 | 33,000.00 | 32,075.00 | 32,500.00 | 32,500.00 | 30,800 |
|
Oct 21, 2026
|
32,875.00 | 32,875.00 | 31,975.00 | 32,625.00 | 32,625.00 | 57,400 |
|
Oct 20, 2026
|
31,775.00 | 33,500.00 | 31,550.00 | 32,875.00 | 32,875.00 | 167,500 |
|
Oct 19, 2026
|
32,550.00 | 33,375.00 | 31,825.00 | 32,875.00 | 32,875.00 | 295,600 |
|
Oct 16, 2026
|
34,000.00 | 35,000.00 | 31,800.00 | 34,200.00 | 34,200.00 | 105,600 |
|
Oct 15, 2026
|
35,000.00 | 35,000.00 | 34,000.00 | 34,250.00 | 34,250.00 | 26,000 |
|
Oct 14, 2026
|
35,700.00 | 35,700.00 | 34,775.00 | 34,775.00 | 34,775.00 | 16,100 |
|
Oct 13, 2026
|
34,000.00 | 35,600.00 | 33,300.00 | 35,600.00 | 35,600.00 | 53,900 |
|
Oct 12, 2026
|
34,650.00 | 34,775.00 | 33,975.00 | 34,150.00 | 34,150.00 | 15,700 |
|
Oct 9, 2026
|
34,850.00 | 34,850.00 | 34,000.00 | 34,825.00 | 34,825.00 | 15,000 |
|
Oct 8, 2026
|
35,100.00 | 35,175.00 | 34,375.00 | 34,850.00 | 34,850.00 | 15,400 |
|
Oct 7, 2026
|
35,150.00 | 35,225.00 | 34,475.00 | 35,100.00 | 35,100.00 | 11,400 |
|
Oct 6, 2026
|
34,950.00 | 35,150.00 | 34,050.00 | 35,150.00 | 35,150.00 | 31,600 |
|
Oct 5, 2026
|
35,525.00 | 35,525.00 | 34,725.00 | 34,900.00 | 34,900.00 | 15,200 |
|
Oct 2, 2026
|
35,775.00 | 35,775.00 | 34,850.00 | 35,600.00 | 35,600.00 | 26,700 |
|
Oct 1, 2026
|
36,000.00 | 36,000.00 | 35,200.00 | 35,775.00 | 35,775.00 | 10,100 |
|
Sep 30, 2026
|
35,975.00 | 36,400.00 | 35,000.00 | 35,975.00 | 35,975.00 | 31,600 |
|
Sep 29, 2026
|
36,650.00 | 36,650.00 | 35,000.00 | 35,950.00 | 35,950.00 | 48,200 |
|
Sep 28, 2026
|
34,025.00 | 38,000.00 | 34,025.00 | 36,650.00 | 36,650.00 | 108,300 |
|
Sep 25, 2026
|
34,775.00 | 34,775.00 | 34,000.00 | 34,000.00 | 34,000.00 | 8,900 |
|
Sep 24, 2026
|
31,800.00 | 34,900.00 | 31,800.00 | 34,900.00 | 34,900.00 | 6,400 |
|
Sep 23, 2026
|
31,750.00 | 31,800.00 | 31,750.00 | 31,800.00 | 31,800.00 | 30,000 |
|
Sep 22, 2026
|
31,975.00 | 31,975.00 | 31,800.00 | 31,950.00 | 31,950.00 | 7,300 |
|
Sep 21, 2026
|
32,150.00 | 32,150.00 | 31,975.00 | 31,975.00 | 31,975.00 | 5,000 |
|
Sep 18, 2026
|
32,475.00 | 32,475.00 | 32,175.00 | 32,175.00 | 32,175.00 | 4,100 |
|
Sep 17, 2026
|
31,900.00 | 32,500.00 | 31,900.00 | 32,500.00 | 32,500.00 | 13,500 |
|
Sep 16, 2026
|
32,000.00 | 32,000.00 | 31,975.00 | 31,975.00 | 31,975.00 | 1,700 |
|
Sep 15, 2026
|
32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 8,800 |
|
Sep 14, 2026
|
32,000.00 | 32,000.00 | 31,775.00 | 32,000.00 | 32,000.00 | 5,000 |
|
Sep 11, 2026
|
31,025.00 | 32,000.00 | 31,025.00 | 32,000.00 | 32,000.00 | 5,600 |
|
Sep 10, 2026
|
31,350.00 | 31,350.00 | 31,275.00 | 31,275.00 | 31,275.00 | 12,300 |
|
Sep 9, 2026
|
31,500.00 | 31,500.00 | 31,325.00 | 31,325.00 | 31,325.00 | 21,700 |
|
Sep 8, 2026
|
31,550.00 | 31,550.00 | 31,500.00 | 31,500.00 | 31,500.00 | 15,400 |
|
Sep 7, 2026
|
31,800.00 | 31,800.00 | 31,550.00 | 31,550.00 | 31,550.00 | 7,600 |
|
Sep 4, 2026
|
31,850.00 | 31,850.00 | 31,800.00 | 31,800.00 | 31,800.00 | 8,100 |
|
Sep 3, 2026
|
31,825.00 | 31,900.00 | 31,725.00 | 31,850.00 | 31,850.00 | 11,800 |
|
Sep 2, 2026
|
32,100.00 | 32,100.00 | 31,950.00 | 31,950.00 | 31,950.00 | 12,600 |
|
Sep 1, 2026
|
32,200.00 | 32,200.00 | 32,125.00 | 32,125.00 | 32,125.00 | 18,700 |
|
Aug 31, 2026
|
32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 9,000 |
|
Aug 28, 2026
|
32,375.00 | 32,375.00 | 32,325.00 | 32,325.00 | 32,325.00 | 5,900 |
|
Aug 27, 2026
|
32,575.00 | 32,600.00 | 32,375.00 | 32,375.00 | 32,375.00 | 17,800 |
|
Aug 26, 2026
|
32,750.00 | 32,750.00 | 32,600.00 | 32,600.00 | 32,600.00 | 3,200 |
|
Aug 24, 2026
|
32,750.00 | 32,750.00 | 31,500.00 | 32,750.00 | 32,750.00 | 21,100 |
|
Aug 21, 2026
|
33,000.00 | 33,000.00 | 32,750.00 | 32,750.00 | 32,750.00 | 10,300 |
|
Aug 20, 2026
|
33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 3,900 |
|
Aug 19, 2026
|
32,850.00 | 32,850.00 | 32,825.00 | 32,825.00 | 32,825.00 | 7,700 |
|
Aug 18, 2026
|
32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 32,850.00 | 13,500 |
|
Aug 14, 2026
|
32,875.00 | 32,900.00 | 32,875.00 | 32,900.00 | 32,900.00 | 5,400 |
|
Aug 13, 2026
|
32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 32,850.00 | 8,500 |
|
Aug 12, 2026
|
32,875.00 | 33,000.00 | 32,875.00 | 32,900.00 | 32,900.00 | 12,600 |
|
Aug 11, 2026
|
32,975.00 | 32,975.00 | 32,850.00 | 32,850.00 | 32,850.00 | 8,500 |
|
Aug 10, 2026
|
32,975.00 | 33,000.00 | 32,975.00 | 33,000.00 | 33,000.00 | 37,700 |
|
Aug 7, 2026
|
35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 31,900 |
|
Aug 6, 2026
|
35,000.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | 37,000 |
|
Aug 5, 2026
|
31,325.00 | 33,400.00 | 31,325.00 | 33,400.00 | 33,400.00 | 46,300 |
|
Aug 4, 2026
|
30,400.00 | 30,400.00 | 30,375.00 | 30,375.00 | 30,375.00 | 47,100 |
|
Aug 3, 2026
|
33,975.00 | 33,975.00 | 31,000.00 | 31,000.00 | 31,000.00 | 103,700 |
|
Jul 31, 2026
|
34,025.00 | 34,025.00 | 34,000.00 | 34,000.00 | 34,000.00 | 124,600 |
|
Jul 30, 2026
|
37,800.00 | 37,800.00 | 36,300.00 | 37,250.00 | 37,250.00 | 71,600 |
|
Jul 29, 2026
|
38,025.00 | 38,025.00 | 36,575.00 | 37,800.00 | 37,800.00 | 58,800 |
|
Jul 28, 2026
|
39,150.00 | 40,000.00 | 36,600.00 | 38,425.00 | 38,425.00 | 106,300 |
|
Jul 27, 2026
|
36,325.00 | 38,850.00 | 36,325.00 | 38,850.00 | 38,850.00 | 120,200 |
|
Jul 24, 2026
|
35,400.00 | 36,500.00 | 35,000.00 | 36,275.00 | 36,275.00 | 58,000 |
|
Jul 23, 2026
|
34,425.00 | 36,000.00 | 34,425.00 | 35,400.00 | 35,400.00 | 107,800 |
|
Jul 22, 2026
|
33,625.00 | 34,500.00 | 33,500.00 | 34,425.00 | 34,425.00 | 38,400 |
|
Jul 21, 2026
|
34,000.00 | 34,375.00 | 33,500.00 | 33,600.00 | 33,600.00 | 27,000 |
|
Jul 20, 2026
|
34,350.00 | 34,500.00 | 33,750.00 | 34,000.00 | 34,000.00 | 27,800 |
|
Jul 17, 2026
|
33,500.00 | 34,450.00 | 33,000.00 | 34,275.00 | 34,275.00 | 34,500 |
|
Jul 16, 2026
|
34,425.00 | 34,425.00 | 33,400.00 | 33,825.00 | 33,825.00 | 44,600 |
|
Jul 15, 2026
|
35,000.00 | 35,000.00 | 33,800.00 | 34,125.00 | 34,125.00 | 39,000 |
|
Jul 14, 2026
|
35,300.00 | 35,300.00 | 34,375.00 | 34,925.00 | 34,925.00 | 42,100 |
|
Jul 13, 2026
|
35,425.00 | 35,425.00 | 34,625.00 | 35,325.00 | 35,325.00 | 32,700 |
|
Jul 10, 2026
|
35,725.00 | 35,725.00 | 34,800.00 | 35,450.00 | 35,450.00 | 46,300 |
|
Jul 9, 2026
|
35,000.00 | 37,200.00 | 34,100.00 | 35,625.00 | 35,625.00 | 184,700 |
|
Jul 8, 2026
|
33,425.00 | 35,700.00 | 32,975.00 | 35,000.00 | 35,000.00 | 156,400 |
|
Jul 7, 2026
|
33,000.00 | 33,475.00 | 32,450.00 | 33,425.00 | 33,425.00 | 35,000 |
|
Jul 6, 2026
|
32,800.00 | 32,850.00 | 31,700.00 | 32,775.00 | 32,775.00 | 47,500 |
|
Jul 3, 2026
|
33,600.00 | 33,600.00 | 32,125.00 | 32,500.00 | 32,500.00 | 56,400 |
|
Jul 2, 2026
|
34,000.00 | 34,000.00 | 32,700.00 | 33,600.00 | 33,600.00 | 40,900 |
|
Jul 1, 2026
|
32,475.00 | 34,500.00 | 32,250.00 | 33,850.00 | 33,850.00 | 101,900 |
|
Jun 30, 2026
|
32,200.00 | 32,950.00 | 31,300.00 | 32,425.00 | 32,425.00 | 34,600 |
|
Jun 29, 2026
|
31,500.00 | 32,500.00 | 31,250.00 | 32,500.00 | 32,500.00 | 73,200 |
|
Jun 26, 2026
|
33,400.00 | 33,400.00 | 31,050.00 | 32,700.00 | 32,700.00 | 66,900 |
|
Jun 25, 2026
|
33,275.00 | 33,700.00 | 32,875.00 | 33,400.00 | 33,400.00 | 37,600 |
|
Jun 24, 2026
|
34,950.00 | 36,000.00 | 32,025.00 | 34,025.00 | 34,025.00 | 136,200 |
|
Jun 23, 2026
|
30,950.00 | 35,000.00 | 30,950.00 | 34,500.00 | 34,500.00 | 287,300 |
|
Jun 22, 2026
|
26,700.00 | 31,675.00 | 26,700.00 | 30,925.00 | 30,925.00 | 307,100 |
|
Jun 19, 2026
|
25,050.00 | 27,000.00 | 25,050.00 | 26,400.00 | 26,400.00 | 55,900 |
|
Jun 18, 2026
|
22,700.00 | 26,400.00 | 22,500.00 | 25,675.00 | 25,675.00 | 137,600 |
|
Jun 17, 2026
|
22,075.00 | 22,700.00 | 21,975.00 | 22,700.00 | 22,700.00 | 20,200 |
|
Jun 15, 2026
|
22,000.00 | 22,400.00 | 21,825.00 | 22,075.00 | 22,075.00 | 26,300 |
|
Jun 12, 2026
|
21,900.00 | 22,050.00 | 21,650.00 | 22,000.00 | 22,000.00 | 34,900 |
|
Jun 11, 2026
|
22,000.00 | 22,100.00 | 21,425.00 | 21,900.00 | 21,900.00 | 34,800 |
|
Jun 10, 2026
|
21,825.00 | 22,100.00 | 21,550.00 | 21,800.00 | 21,800.00 | 44,100 |
|
Jun 9, 2026
|
20,925.00 | 21,875.00 | 20,750.00 | 21,825.00 | 21,825.00 | 66,400 |
|
Jun 8, 2026
|
21,300.00 | 21,300.00 | 19,650.00 | 20,950.00 | 20,950.00 | 129,400 |
|
Jun 5, 2026
|
21,500.00 | 21,975.00 | 20,900.00 | 21,300.00 | 21,300.00 | 64,700 |
|
Jun 4, 2026
|
21,000.00 | 21,875.00 | 20,900.00 | 21,450.00 | 21,450.00 | 54,100 |
|
Jun 3, 2026
|
22,225.00 | 22,400.00 | 21,000.00 | 21,950.00 | 21,950.00 | 100,700 |
|
Jun 2, 2026
|
21,025.00 | 22,775.00 | 21,025.00 | 22,225.00 | 22,225.00 | 90,100 |
|
May 29, 2026
|
21,800.00 | 22,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | 39,600 |
|
May 26, 2026
|
21,125.00 | 21,125.00 | 20,850.00 | 21,100.00 | 21,100.00 | 16,200 |
|
May 25, 2026
|
20,850.00 | 21,500.00 | 20,850.00 | 21,200.00 | 21,200.00 | 20,500 |
|
May 22, 2026
|
20,600.00 | 20,850.00 | 20,450.00 | 20,650.00 | 20,650.00 | 20,700 |
|
May 21, 2026
|
20,975.00 | 21,000.00 | 20,100.00 | 20,600.00 | 20,600.00 | 38,100 |
|
May 20, 2026
|
20,975.00 | 20,975.00 | 20,400.00 | 20,900.00 | 20,900.00 | 17,000 |
|
May 19, 2026
|
21,600.00 | 21,900.00 | 20,975.00 | 20,975.00 | 20,975.00 | 28,900 |
|
May 18, 2026
|
21,750.00 | 21,750.00 | 20,000.00 | 21,600.00 | 21,600.00 | 62,700 |
|
May 13, 2026
|
22,400.00 | 22,400.00 | 21,625.00 | 21,750.00 | 21,750.00 | 30,900 |
|
May 12, 2026
|
22,800.00 | 23,000.00 | 22,000.00 | 22,475.00 | 22,475.00 | 17,000 |
|
May 11, 2026
|
23,575.00 | 23,650.00 | 20,875.00 | 22,800.00 | 22,800.00 | 152,500 |
|
May 8, 2026
|
22,175.00 | 24,000.00 | 21,700.00 | 23,300.00 | 23,300.00 | 61,900 |
|
May 7, 2026
|
21,475.00 | 22,450.00 | 21,000.00 | 22,350.00 | 22,350.00 | 61,300 |
|
May 6, 2026
|
20,875.00 | 22,000.00 | 20,875.00 | 21,400.00 | 21,400.00 | 38,100 |
|
May 5, 2026
|
19,825.00 | 20,975.00 | 19,250.00 | 20,900.00 | 20,900.00 | 48,500 |
|
May 4, 2026
|
20,050.00 | 20,250.00 | 19,200.00 | 19,850.00 | 19,850.00 | 22,700 |
|
Apr 30, 2026
|
20,375.00 | 21,875.00 | 18,750.00 | 20,050.00 | 20,050.00 | 202,800 |
|
Apr 29, 2026
|
17,850.00 | 21,000.00 | 17,850.00 | 20,375.00 | 20,375.00 | 312,700 |
|
Apr 28, 2026
|
17,875.00 | 18,475.00 | 17,550.00 | 17,975.00 | 17,975.00 | 45,000 |
|
Apr 27, 2026
|
17,275.00 | 18,300.00 | 17,275.00 | 17,875.00 | 17,875.00 | 50,900 |
|
Apr 24, 2026
|
17,575.00 | 17,575.00 | 16,975.00 | 17,250.00 | 17,250.00 | 17,800 |
|
Apr 23, 2026
|
16,675.00 | 18,000.00 | 16,675.00 | 17,550.00 | 17,550.00 | 107,900 |
|
Apr 22, 2026
|
16,650.00 | 16,725.00 | 16,400.00 | 16,675.00 | 16,675.00 | 41,200 |
|
Apr 21, 2026
|
16,500.00 | 16,700.00 | 16,350.00 | 16,650.00 | 16,650.00 | 26,900 |
|
Apr 20, 2026
|
16,300.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 7,500 |
|
Apr 17, 2026
|
16,475.00 | 16,700.00 | 16,375.00 | 16,400.00 | 16,400.00 | 23,700 |
|
Apr 16, 2026
|
16,550.00 | 16,625.00 | 16,400.00 | 16,400.00 | 16,400.00 | 84,100 |
|
Apr 15, 2026
|
16,775.00 | 16,775.00 | 16,525.00 | 16,725.00 | 16,725.00 | 12,300 |
|
Apr 14, 2026
|
16,725.00 | 16,775.00 | 16,500.00 | 16,525.00 | 16,525.00 | 18,400 |
|
Apr 13, 2026
|
16,475.00 | 16,900.00 | 16,450.00 | 16,675.00 | 16,675.00 | 11,600 |
|
Apr 10, 2026
|
16,600.00 | 16,800.00 | 16,400.00 | 16,750.00 | 16,750.00 | 34,800 |
|
Apr 9, 2026
|
16,500.00 | 16,500.00 | 16,350.00 | 16,350.00 | 16,350.00 | 151,300 |
|
Apr 8, 2026
|
16,200.00 | 16,450.00 | 16,150.00 | 16,450.00 | 16,450.00 | 52,000 |
|
Apr 7, 2026
|
16,450.00 | 16,450.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,700 |
|
Apr 6, 2026
|
16,325.00 | 16,500.00 | 16,225.00 | 16,450.00 | 16,450.00 | 38,600 |
|
Apr 2, 2026
|
16,500.00 | 16,700.00 | 16,300.00 | 16,325.00 | 16,325.00 | 20,900 |
|
Apr 1, 2026
|
16,600.00 | 16,650.00 | 16,450.00 | 16,450.00 | 16,450.00 | 40,800 |
|
Mar 31, 2026
|
16,450.00 | 16,525.00 | 16,225.00 | 16,525.00 | 16,525.00 | 33,400 |
|
Mar 30, 2026
|
16,950.00 | 16,950.00 | 16,475.00 | 16,475.00 | 16,475.00 | 69,600 |
|
Mar 27, 2026
|
15,050.00 | 17,500.00 | 15,025.00 | 16,925.00 | 16,925.00 | 267,300 |
|
Mar 26, 2026
|
15,350.00 | 15,650.00 | 15,250.00 | 15,300.00 | 15,300.00 | 20,200 |
|
Mar 25, 2026
|
15,100.00 | 15,350.00 | 15,100.00 | 15,125.00 | 15,125.00 | 53,300 |
|
Mar 17, 2026
|
15,125.00 | 15,150.00 | 15,025.00 | 15,150.00 | 15,150.00 | 37,000 |
|
Mar 16, 2026
|
14,950.00 | 15,050.00 | 14,850.00 | 15,025.00 | 15,025.00 | 99,400 |
|
Mar 13, 2026
|
15,000.00 | 15,025.00 | 14,900.00 | 14,975.00 | 14,975.00 | 60,500 |
|
Mar 12, 2026
|
15,025.00 | 15,050.00 | 14,950.00 | 15,050.00 | 15,050.00 | 21,200 |
|
Mar 11, 2026
|
15,125.00 | 15,125.00 | 14,950.00 | 15,025.00 | 15,025.00 | 11,600 |
|
Mar 10, 2026
|
15,025.00 | 15,075.00 | 14,800.00 | 14,950.00 | 14,950.00 | 82,800 |
|
Mar 9, 2026
|
15,175.00 | 15,175.00 | 14,725.00 | 14,750.00 | 14,750.00 | 361,200 |
|
Mar 6, 2026
|
15,075.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 113,000 |
|
Mar 5, 2026
|
15,250.00 | 15,350.00 | 15,075.00 | 15,075.00 | 15,075.00 | 11,400 |
|
Mar 4, 2026
|
15,350.00 | 15,350.00 | 15,125.00 | 15,175.00 | 15,175.00 | 48,000 |
|
Mar 3, 2026
|
15,500.00 | 15,500.00 | 15,275.00 | 15,350.00 | 15,350.00 | 37,800 |
|
Mar 2, 2026
|
15,350.00 | 15,500.00 | 15,250.00 | 15,500.00 | 15,500.00 | 40,300 |
|
Feb 27, 2026
|
15,550.00 | 15,700.00 | 15,350.00 | 15,575.00 | 15,575.00 | 6,800 |
|
Feb 26, 2026
|
15,525.00 | 15,650.00 | 15,400.00 | 15,550.00 | 15,550.00 | 7,900 |
|
Feb 25, 2026
|
15,550.00 | 15,550.00 | 15,350.00 | 15,525.00 | 15,525.00 | 20,500 |
|
Feb 24, 2026
|
15,650.00 | 15,650.00 | 15,400.00 | 15,550.00 | 15,550.00 | 10,400 |
|
Feb 23, 2026
|
15,525.00 | 15,750.00 | 15,300.00 | 15,650.00 | 15,650.00 | 15,800 |
|
Feb 20, 2026
|
15,300.00 | 15,525.00 | 15,300.00 | 15,525.00 | 15,525.00 | 20,700 |
|
Feb 19, 2026
|
15,200.00 | 15,550.00 | 15,200.00 | 15,500.00 | 15,500.00 | 31,500 |
|
Feb 18, 2026
|
15,150.00 | 15,550.00 | 15,150.00 | 15,375.00 | 15,375.00 | 18,700 |
|
Feb 13, 2026
|
15,450.00 | 16,375.00 | 15,350.00 | 15,825.00 | 15,825.00 | 35,200 |
|
Feb 12, 2026
|
15,200.00 | 15,475.00 | 15,200.00 | 15,375.00 | 15,375.00 | 14,100 |
|
Feb 11, 2026
|
15,175.00 | 15,450.00 | 15,150.00 | 15,400.00 | 15,400.00 | 22,200 |
|
Feb 10, 2026
|
15,250.00 | 15,375.00 | 15,125.00 | 15,150.00 | 15,150.00 | 21,600 |
|
Feb 9, 2026
|
15,250.00 | 15,450.00 | 15,250.00 | 15,250.00 | 15,250.00 | 29,400 |
|
Feb 6, 2026
|
15,475.00 | 15,475.00 | 15,275.00 | 15,275.00 | 15,275.00 | 13,400 |
|
Feb 5, 2026
|
15,475.00 | 15,500.00 | 15,250.00 | 15,325.00 | 15,325.00 | 15,100 |
|
Feb 4, 2026
|
15,350.00 | 15,575.00 | 15,275.00 | 15,475.00 | 15,475.00 | 21,400 |
|
Feb 3, 2026
|
15,200.00 | 15,375.00 | 15,200.00 | 15,250.00 | 15,250.00 | 31,100 |
|
Feb 2, 2026
|
15,125.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 119,200 |
|
Jan 30, 2026
|
15,300.00 | 15,300.00 | 15,025.00 | 15,175.00 | 15,175.00 | 77,000 |
|
Jan 29, 2026
|
15,200.00 | 15,225.00 | 14,025.00 | 15,200.00 | 15,200.00 | 220,000 |
|
Jan 28, 2026
|
15,375.00 | 15,375.00 | 14,975.00 | 15,200.00 | 15,200.00 | 204,800 |
|
Jan 27, 2026
|
15,250.00 | 15,425.00 | 15,150.00 | 15,375.00 | 15,375.00 | 87,300 |
|
Jan 26, 2026
|
15,400.00 | 15,400.00 | 15,150.00 | 15,250.00 | 15,250.00 | 26,600 |
|
Jan 23, 2026
|
15,350.00 | 15,400.00 | 15,125.00 | 15,400.00 | 15,400.00 | 53,300 |
|
Jan 22, 2026
|
15,200.00 | 15,325.00 | 15,125.00 | 15,300.00 | 15,300.00 | 20,800 |
|
Jan 21, 2026
|
15,200.00 | 15,275.00 | 15,125.00 | 15,275.00 | 15,275.00 | 32,300 |
|
Jan 20, 2026
|
15,375.00 | 15,400.00 | 15,200.00 | 15,375.00 | 15,375.00 | 21,800 |
|
Jan 19, 2026
|
15,225.00 | 15,400.00 | 15,200.00 | 15,375.00 | 15,375.00 | 118,300 |
|
Jan 15, 2026
|
15,325.00 | 15,325.00 | 15,100.00 | 15,200.00 | 15,200.00 | 15,900 |
|
Jan 14, 2026
|
15,150.00 | 15,500.00 | 15,100.00 | 15,325.00 | 15,325.00 | 20,700 |
|
Jan 13, 2026
|
15,200.00 | 15,200.00 | 15,025.00 | 15,150.00 | 15,150.00 | 18,000 |
|
Jan 12, 2026
|
15,225.00 | 15,375.00 | 14,850.00 | 15,025.00 | 15,025.00 | 133,800 |
|
Jan 9, 2026
|
15,150.00 | 15,950.00 | 15,050.00 | 15,225.00 | 15,225.00 | 108,700 |
|
Jan 8, 2026
|
15,200.00 | 15,275.00 | 15,075.00 | 15,150.00 | 15,150.00 | 19,700 |
|
Jan 7, 2026
|
15,200.00 | 15,275.00 | 15,125.00 | 15,125.00 | 15,125.00 | 44,900 |
|
Jan 6, 2026
|
15,375.00 | 15,425.00 | 15,100.00 | 15,175.00 | 15,175.00 | 49,300 |
|
Jan 5, 2026
|
15,275.00 | 15,475.00 | 15,175.00 | 15,250.00 | 15,250.00 | 38,100 |
|
Jan 2, 2026
|
15,400.00 | 15,425.00 | 15,225.00 | 15,275.00 | 15,275.00 | 39,600 |
|
Dec 30, 2025
|
15,275.00 | 15,750.00 | 15,175.00 | 15,425.00 | 15,425.00 | 24,600 |
|
Dec 29, 2025
|
15,300.00 | 15,300.00 | 15,225.00 | 15,275.00 | 15,275.00 | 15,400 |
|
Dec 24, 2025
|
15,250.00 | 15,400.00 | 15,175.00 | 15,225.00 | 15,225.00 | 26,900 |
|
Dec 23, 2025
|
15,475.00 | 15,500.00 | 15,175.00 | 15,225.00 | 15,225.00 | 9,000 |
|
Dec 22, 2025
|
15,650.00 | 15,675.00 | 15,300.00 | 15,350.00 | 15,350.00 | 45,300 |
|
Dec 19, 2025
|
15,500.00 | 15,650.00 | 15,375.00 | 15,650.00 | 15,650.00 | 11,200 |
|
Dec 18, 2025
|
15,550.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | 20,200 |
|
Dec 17, 2025
|
15,450.00 | 15,675.00 | 15,300.00 | 15,500.00 | 15,500.00 | 17,600 |
|
Dec 16, 2025
|
15,675.00 | 15,700.00 | 15,200.00 | 15,450.00 | 15,450.00 | 33,500 |
|
Dec 15, 2025
|
15,300.00 | 15,700.00 | 15,225.00 | 15,475.00 | 15,475.00 | 34,300 |
|
Dec 12, 2025
|
15,325.00 | 15,500.00 | 15,275.00 | 15,300.00 | 15,300.00 | 34,100 |
|
Dec 11, 2025
|
15,500.00 | 15,550.00 | 15,300.00 | 15,325.00 | 15,325.00 | 24,500 |
|
Dec 10, 2025
|
15,575.00 | 15,575.00 | 15,250.00 | 15,550.00 | 15,550.00 | 23,900 |
|
Dec 9, 2025
|
15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 28,700 |
|
Dec 8, 2025
|
15,450.00 | 16,200.00 | 15,300.00 | 15,900.00 | 15,900.00 | 42,500 |
|
Dec 5, 2025
|
15,725.00 | 15,725.00 | 15,450.00 | 15,450.00 | 15,450.00 | 13,100 |
|
Dec 4, 2025
|
15,675.00 | 15,750.00 | 15,625.00 | 15,725.00 | 15,725.00 | 39,000 |
|
Dec 3, 2025
|
15,475.00 | 15,750.00 | 15,375.00 | 15,675.00 | 15,675.00 | 10,200 |
|
Dec 2, 2025
|
15,400.00 | 15,475.00 | 15,375.00 | 15,475.00 | 15,475.00 | 5,300 |
|
Dec 1, 2025
|
15,500.00 | 15,600.00 | 15,375.00 | 15,375.00 | 15,375.00 | 22,100 |
|
Nov 28, 2025
|
15,650.00 | 15,650.00 | 15,300.00 | 15,350.00 | 15,350.00 | 19,700 |
|
Nov 27, 2025
|
15,225.00 | 15,700.00 | 15,225.00 | 15,650.00 | 15,650.00 | 25,700 |
|
Nov 26, 2025
|
15,325.00 | 15,900.00 | 15,100.00 | 15,200.00 | 15,200.00 | 38,600 |
|
Nov 25, 2025
|
15,125.00 | 15,375.00 | 15,025.00 | 15,375.00 | 15,375.00 | 37,700 |
|
Nov 24, 2025
|
15,025.00 | 15,375.00 | 15,000.00 | 15,375.00 | 15,375.00 | 48,700 |
|
Nov 21, 2025
|
15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | 7,900 |
|
Nov 20, 2025
|
15,025.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 9,700 |
|
Nov 19, 2025
|
15,025.00 | 15,250.00 | 15,000.00 | 15,050.00 | 15,050.00 | 31,000 |
|
Nov 18, 2025
|
15,325.00 | 15,325.00 | 15,025.00 | 15,250.00 | 15,250.00 | 17,400 |
|
Nov 17, 2025
|
15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 31,400 |
|
Nov 14, 2025
|
15,350.00 | 15,350.00 | 15,025.00 | 15,025.00 | 15,025.00 | 29,500 |
|
Nov 13, 2025
|
15,025.00 | 15,300.00 | 15,025.00 | 15,100.00 | 15,100.00 | 30,900 |
|
Nov 12, 2025
|
14,800.00 | 15,350.00 | 14,775.00 | 15,025.00 | 15,025.00 | 42,900 |
|
Nov 11, 2025
|
15,200.00 | 15,250.00 | 14,250.00 | 14,800.00 | 14,800.00 | 126,300 |
|
Nov 10, 2025
|
14,975.00 | 15,225.00 | 14,975.00 | 15,200.00 | 15,200.00 | 40,800 |
|
Nov 7, 2025
|
15,025.00 | 15,025.00 | 14,925.00 | 14,975.00 | 14,975.00 | 48,200 |
|
Nov 6, 2025
|
15,100.00 | 15,750.00 | 14,925.00 | 14,950.00 | 14,950.00 | 243,000 |
|
Nov 5, 2025
|
15,800.00 | 16,000.00 | 15,225.00 | 15,350.00 | 15,350.00 | 74,300 |
