Jakarta - Delayed Quote
IDR
PT Alamtri Resources Indonesia Tbk (ADRO.JK)
2,450.00
+50.00
(+2.07%)
As of 11:52:24 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 2, 2026
2,400.00
2,480.00
2,400.00
2,460.00
2,460.00
28,696,100
Oct 30, 2026
2,370.00
2,440.00
2,340.00
2,400.00
2,400.00
29,991,400
Oct 29, 2026
2,450.00
2,470.00
2,370.00
2,370.00
2,370.00
45,173,900
Oct 28, 2026
2,460.00
2,470.00
2,420.00
2,440.00
2,440.00
26,637,600
Oct 27, 2026
2,450.00
2,520.00
2,420.00
2,460.00
2,460.00
43,167,600
Oct 26, 2026
2,470.00
2,490.00
2,430.00
2,450.00
2,450.00
29,597,900
Oct 23, 2026
2,440.00
2,490.00
2,420.00
2,460.00
2,460.00
31,457,400
Oct 22, 2026
2,370.00
2,480.00
2,330.00
2,440.00
2,440.00
49,649,800
Oct 21, 2026
2,400.00
2,420.00
2,310.00
2,400.00
2,400.00
45,995,100
Oct 20, 2026
2,240.00
2,410.00
2,240.00
2,400.00
2,400.00
73,165,400
Oct 19, 2026
2,200.00
2,270.00
2,100.00
2,210.00
2,210.00
112,281,700
Oct 16, 2026
2,150.00
2,340.00
2,100.00
2,210.00
2,210.00
116,082,400
Oct 15, 2026
2,510.00
2,520.00
2,430.00
2,460.00
2,460.00
29,382,400
Oct 14, 2026
2,540.00
2,580.00
2,510.00
2,510.00
2,510.00
21,032,600
Oct 13, 2026
2,480.00
2,540.00
2,470.00
2,520.00
2,520.00
16,115,500
Oct 12, 2026
2,580.00
2,590.00
2,490.00
2,490.00
2,490.00
51,348,000
Oct 9, 2026
2,540.00
2,600.00
2,510.00
2,580.00
2,580.00
19,314,700
Oct 8, 2026
2,600.00
2,620.00
2,540.00
2,550.00
2,550.00
14,221,500
Oct 7, 2026
2,600.00
2,650.00
2,580.00
2,600.00
2,600.00
26,192,100
Oct 6, 2026
2,590.00
2,630.00
2,550.00
2,600.00
2,600.00
31,806,100
Oct 5, 2026
2,500.00
2,590.00
2,470.00
2,590.00
2,590.00
34,215,600
Oct 2, 2026
2,410.00
2,530.00
2,410.00
2,500.00
2,500.00
29,874,800
Oct 1, 2026
2,430.00
2,480.00
2,390.00
2,410.00
2,410.00
40,042,800
Sep 30, 2026
2,480.00
2,520.00
2,430.00
2,430.00
2,430.00
32,611,900
Sep 29, 2026
2,540.00
2,540.00
2,420.00
2,470.00
2,470.00
92,557,300
Sep 28, 2026
2,600.00
2,620.00
2,560.00
2,590.00
2,590.00
26,031,800
Sep 25, 2026
2,560.00
2,600.00
2,550.00
2,600.00
2,600.00
21,107,500
Sep 24, 2026
2,610.00
2,610.00
2,550.00
2,560.00
2,560.00
19,671,000
Sep 23, 2026
2,610.00
2,630.00
2,540.00
2,600.00
2,600.00
55,005,000
Sep 22, 2026
2,620.00
2,640.00
2,590.00
2,610.00
2,610.00
32,366,600
Sep 21, 2026
2,660.00
2,660.00
2,600.00
2,620.00
2,620.00
28,553,500
Sep 18, 2026
2,700.00
2,720.00
2,640.00
2,640.00
2,640.00
74,058,700
Sep 17, 2026
2,600.00
2,700.00
2,590.00
2,670.00
2,670.00
43,351,000
Sep 16, 2026
2,590.00
2,680.00
2,580.00
2,600.00
2,600.00
53,235,800
Sep 15, 2026
2,620.00
2,640.00
2,580.00
2,590.00
2,590.00
26,711,100
Sep 14, 2026
2,640.00
2,650.00
2,580.00
2,620.00
2,620.00
40,582,600
Sep 11, 2026
2,670.00
2,680.00
2,640.00
2,640.00
2,640.00
28,561,800
Sep 10, 2026
2,710.00
2,730.00
2,670.00
2,670.00
2,670.00
22,343,200
Sep 9, 2026
2,690.00
2,730.00
2,660.00
2,690.00
2,690.00
68,999,600
Sep 8, 2026
2,700.00
2,700.00
2,660.00
2,690.00
2,690.00
34,095,200
Sep 7, 2026
2,740.00
2,760.00
2,680.00
2,700.00
2,700.00
32,017,200
Sep 4, 2026
2,740.00
2,750.00
2,690.00
2,720.00
2,720.00
40,544,500
Sep 3, 2026
2,660.00
2,740.00
2,660.00
2,740.00
2,740.00
77,055,000
Sep 2, 2026
2,760.00
2,770.00
2,620.00
2,650.00
2,650.00
123,894,100
Sep 1, 2026
2,840.00
2,860.00
2,780.00
2,780.00
2,780.00
60,278,400
Aug 31, 2026
2,710.00
2,840.00
2,710.00
2,840.00
2,840.00
102,100,700
Aug 28, 2026
2,700.00
2,720.00
2,620.00
2,670.00
2,670.00
33,101,900
Aug 27, 2026
2,590.00
2,740.00
2,580.00
2,700.00
2,700.00
65,458,300
Aug 26, 2026
2,630.00
2,660.00
2,590.00
2,610.00
2,610.00
50,134,700
Aug 24, 2026
2,560.00
2,630.00
2,550.00
2,630.00
2,630.00
52,533,200
Aug 21, 2026
2,560.00
2,580.00
2,540.00
2,550.00
2,550.00
15,845,700
Aug 20, 2026
2,560.00
2,570.00
2,540.00
2,560.00
2,560.00
19,575,600
Aug 19, 2026
2,570.00
2,580.00
2,540.00
2,560.00
2,560.00
29,007,800
Aug 18, 2026
2,530.00
2,570.00
2,500.00
2,570.00
2,570.00
37,379,600
Aug 14, 2026
2,470.00
2,530.00
2,460.00
2,530.00
2,530.00
18,026,800
Aug 13, 2026
2,520.00
2,530.00
2,460.00
2,470.00
2,470.00
21,270,000
Aug 12, 2026
2,540.00
2,550.00
2,500.00
2,520.00
2,520.00
17,523,900
Aug 11, 2026
2,540.00
2,550.00
2,510.00
2,530.00
2,530.00
22,808,600
Aug 10, 2026
2,530.00
2,550.00
2,520.00
2,530.00
2,530.00
18,267,400
Aug 7, 2026
2,500.00
2,540.00
2,500.00
2,540.00
2,540.00
14,412,400
Aug 6, 2026
2,550.00
2,560.00
2,500.00
2,500.00
2,500.00
18,191,200
Aug 5, 2026
2,520.00
2,550.00
2,500.00
2,550.00
2,550.00
26,513,000
Aug 4, 2026
2,470.00
2,540.00
2,470.00
2,520.00
2,520.00
34,062,000
Aug 3, 2026
2,460.00
2,500.00
2,450.00
2,470.00
2,470.00
17,816,300
Jul 31, 2026
2,510.00
2,520.00
2,440.00
2,460.00
2,460.00
45,277,500
Jul 30, 2026
2,450.00
2,510.00
2,420.00
2,510.00
2,510.00
35,073,400
Jul 29, 2026
2,450.00
2,480.00
2,390.00
2,450.00
2,450.00
33,443,300
Jul 28, 2026
2,520.00
2,520.00
2,460.00
2,460.00
2,460.00
23,498,700
Jul 27, 2026
2,540.00
2,560.00
2,490.00
2,520.00
2,520.00
28,671,100
Jul 24, 2026
2,530.00
2,570.00
2,510.00
2,540.00
2,540.00
30,999,300
Jul 23, 2026
2,580.00
2,590.00
2,530.00
2,540.00
2,540.00
49,787,900
Jul 22, 2026
2,550.00
2,590.00
2,550.00
2,580.00
2,580.00
27,705,800
Jul 21, 2026
2,570.00
2,580.00
2,540.00
2,540.00
2,540.00
24,607,700
Jul 20, 2026
2,500.00
2,570.00
2,500.00
2,570.00
2,570.00
34,882,400
Jul 17, 2026
2,510.00
2,520.00
2,490.00
2,490.00
2,490.00
19,140,100
Jul 16, 2026
2,480.00
2,520.00
2,440.00
2,510.00
2,510.00
33,388,600
Jul 15, 2026
2,480.00
2,520.00
2,450.00
2,480.00
2,480.00
27,021,100
Jul 14, 2026
2,450.00
2,490.00
2,430.00
2,480.00
2,480.00
44,140,800
Jul 13, 2026
2,390.00
2,450.00
2,330.00
2,450.00
2,450.00
49,509,600
Jul 10, 2026
2,310.00
2,390.00
2,300.00
2,390.00
2,390.00
30,108,900
Jul 9, 2026
2,300.00
2,310.00
2,280.00
2,290.00
2,290.00
20,876,100
Jul 8, 2026
2,350.00
2,350.00
2,280.00
2,300.00
2,300.00
19,161,800
Jul 7, 2026
2,290.00
2,350.00
2,270.00
2,350.00
2,350.00
38,068,900
Jul 6, 2026
2,300.00
2,330.00
2,280.00
2,300.00
2,300.00
16,797,600
Jul 3, 2026
2,280.00
2,310.00
2,270.00
2,300.00
2,300.00
12,685,900
Jul 2, 2026
2,260.00
2,320.00
2,260.00
2,280.00
2,280.00
17,863,000
Jul 1, 2026
2,280.00
2,280.00
2,240.00
2,260.00
2,260.00
13,685,600
Jun 30, 2026
2,280.00
2,280.00
2,240.00
2,260.00
2,260.00
31,555,300
Jun 29, 2026
2,250.00
2,290.00
2,250.00
2,280.00
2,280.00
11,072,900
Jun 26, 2026
2,300.00
2,310.00
2,250.00
2,250.00
2,250.00
24,653,800
Jun 25, 2026
2,250.00
2,330.00
2,250.00
2,290.00
2,290.00
32,441,400
Jun 24, 2026
2,290.00
2,300.00
2,240.00
2,250.00
2,250.00
24,236,200
Jun 23, 2026
2,290.00
2,300.00
2,240.00
2,290.00
2,290.00
19,411,800
Jun 22, 2026
2,220.00
2,320.00
2,220.00
2,290.00
2,290.00
29,306,300
Jun 19, 2026
2,260.00
2,300.00
2,220.00
2,220.00
2,220.00
161,037,200
Jun 18, 2026
2,330.00
2,330.00
2,260.00
2,260.00
2,260.00
22,249,000
Jun 17, 2026
2,320.00
2,350.00
2,300.00
2,330.00
2,330.00
24,057,000
Jun 15, 2026
2,300.00
2,350.00
2,300.00
2,320.00
2,320.00
38,910,900
Jun 12, 2026
2,270.00
2,340.00
2,250.00
2,280.00
2,280.00
36,917,900
Jun 11, 2026
2,300.00
2,320.00
2,250.00
2,250.00
2,250.00
27,135,700
Jun 10, 2026
2,250.00
2,340.00
2,200.00
2,300.00
2,300.00
60,439,400
Jun 9, 2026
2,170.00
2,260.00
2,130.00
2,250.00
2,250.00
54,623,300
Jun 8, 2026
2,220.00
2,220.00
2,110.00
2,170.00
2,170.00
47,564,900
Jun 5, 2026
2,290.00
2,300.00
2,220.00
2,240.00
2,240.00
53,843,800
Jun 4, 2026
2,180.00
2,280.00
2,120.00
2,270.00
2,270.00
60,862,500
Jun 3, 2026
2,280.00
2,290.00
2,110.00
2,180.00
2,180.00
111,003,900
Jun 2, 2026
2,310.00
2,360.00
2,260.00
2,280.00
2,280.00
65,523,900
May 29, 2026
2,300.00
2,340.00
2,290.00
2,300.00
2,300.00
71,264,700
May 26, 2026
2,310.00
2,330.00
2,280.00
2,300.00
2,300.00
45,735,900
May 25, 2026
2,350.00
2,350.00
2,270.00
2,300.00
2,300.00
61,072,200
May 22, 2026
2,210.00
2,350.00
2,200.00
2,350.00
2,350.00
54,234,200
May 21, 2026
2,240.00
2,270.00
2,200.00
2,210.00
2,210.00
101,292,300
May 20, 2026
2,290.00
2,320.00
2,140.00
2,230.00
2,230.00
170,511,900
May 19, 2026
2,460.00
2,470.00
2,280.00
2,330.00
2,330.00
245,652,700
May 18, 2026
2,500.00
2,510.00
2,410.00
2,460.00
2,460.00
102,220,700
May 13, 2026
2,570.00
2,570.00
2,500.00
2,520.00
2,520.00
39,174,000
May 12, 2026
2,460.00
2,600.00
2,460.00
2,600.00
2,600.00
117,844,800
May 11, 2026
2,490.00
2,500.00
2,380.00
2,450.00
2,450.00
110,558,500
May 8, 2026
2,500.00
2,520.00
2,470.00
2,490.00
2,490.00
101,293,400
May 7, 2026
2,540.00
2,560.00
2,500.00
2,500.00
2,500.00
90,757,300
May 6, 2026
2,510.00
2,550.00
2,500.00
2,530.00
2,530.00
61,070,900
May 5, 2026
2,500.00
2,520.00
2,470.00
2,510.00
2,510.00
36,042,300
May 4, 2026
2,520.00
2,530.00
2,470.00
2,500.00
2,500.00
36,445,300
Apr 30, 2026
2,450.00
2,520.00
2,410.00
2,520.00
2,520.00
79,737,000
Apr 29, 2026
2,420.00
2,450.00
2,420.00
2,440.00
2,440.00
21,919,100
Apr 28, 2026
118.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
2,430.00
2,470.00
2,400.00
2,410.00
2,410.00
71,464,700
Apr 27, 2026
2,530.00
2,530.00
2,500.00
2,510.00
2,391.74
66,406,100
Apr 24, 2026
2,520.00
2,530.00
2,490.00
2,510.00
2,391.74
72,536,300
Apr 23, 2026
2,540.00
2,550.00
2,500.00
2,510.00
2,391.74
74,040,300
Apr 22, 2026
2,510.00
2,530.00
2,510.00
2,520.00
2,401.27
43,877,700
Apr 21, 2026
2,540.00
2,550.00
2,500.00
2,500.00
2,382.21
69,061,000
Apr 20, 2026
2,560.00
2,570.00
2,510.00
2,530.00
2,410.80
90,358,300
Apr 17, 2026
2,520.00
2,580.00
2,510.00
2,560.00
2,439.38
71,416,400
Apr 16, 2026
2,530.00
2,540.00
2,490.00
2,510.00
2,391.74
38,462,300
Apr 15, 2026
2,470.00
2,560.00
2,470.00
2,520.00
2,401.27
122,053,300
Apr 14, 2026
2,480.00
2,490.00
2,440.00
2,450.00
2,334.57
80,320,700
Apr 13, 2026
2,460.00
2,480.00
2,430.00
2,480.00
2,363.15
68,319,200
Apr 10, 2026
2,410.00
2,460.00
2,410.00
2,440.00
2,325.04
52,669,600
Apr 9, 2026
2,420.00
2,460.00
2,390.00
2,410.00
2,296.45
48,944,200
Apr 8, 2026
2,410.00
2,450.00
2,360.00
2,420.00
2,305.98
91,754,200
Apr 7, 2026
2,510.00
2,550.00
2,400.00
2,410.00
2,296.45
83,767,500
Apr 6, 2026
2,500.00
2,570.00
2,470.00
2,510.00
2,391.74
65,923,900
Apr 2, 2026
2,490.00
2,600.00
2,480.00
2,500.00
2,382.21
117,721,300
Apr 1, 2026
2,590.00
2,590.00
2,480.00
2,490.00
2,372.68
154,944,400
Mar 31, 2026
2,620.00
2,630.00
2,550.00
2,580.00
2,458.44
47,009,100
Mar 30, 2026
2,550.00
2,640.00
2,550.00
2,620.00
2,496.56
69,891,200
Mar 27, 2026
2,590.00
2,600.00
2,530.00
2,540.00
2,420.33
33,994,400
Mar 26, 2026
2,630.00
2,700.00
2,530.00
2,580.00
2,458.44
106,174,500
Mar 25, 2026
2,450.00
2,650.00
2,450.00
2,630.00
2,506.09
186,568,900
Mar 17, 2026
2,440.00
2,520.00
2,440.00
2,450.00
2,334.57
134,662,700
Mar 16, 2026
2,480.00
2,490.00
2,390.00
2,440.00
2,325.04
56,821,000
Mar 13, 2026
2,500.00
2,530.00
2,460.00
2,480.00
2,363.15
77,948,600
Mar 12, 2026
2,380.00
2,510.00
2,370.00
2,500.00
2,382.21
163,615,600
Mar 11, 2026
2,390.00
2,440.00
2,350.00
2,350.00
2,239.28
67,206,800
Mar 10, 2026
2,380.00
2,390.00
2,310.00
2,380.00
2,267.86
66,441,500
Mar 9, 2026
2,350.00
2,380.00
2,280.00
2,350.00
2,239.28
141,143,200
Mar 6, 2026
2,410.00
2,420.00
2,360.00
2,400.00
2,286.92
83,678,800
Mar 5, 2026
2,420.00
2,450.00
2,370.00
2,430.00
2,315.51
96,574,100
Mar 4, 2026
2,490.00
2,490.00
2,320.00
2,400.00
2,286.92
180,604,800
Mar 3, 2026
2,470.00
2,530.00
2,420.00
2,470.00
2,353.62
195,392,400
Mar 2, 2026
2,340.00
2,430.00
2,320.00
2,410.00
2,296.45
179,344,900
Feb 27, 2026
2,320.00
2,380.00
2,270.00
2,340.00
2,229.75
121,910,200
Feb 26, 2026
2,390.00
2,400.00
2,280.00
2,320.00
2,210.69
96,580,200
Feb 25, 2026
2,300.00
2,380.00
2,300.00
2,370.00
2,258.34
106,763,600
Feb 24, 2026
2,300.00
2,330.00
2,280.00
2,290.00
2,182.11
78,680,000
Feb 23, 2026
2,300.00
2,320.00
2,280.00
2,320.00
2,210.69
54,782,000
Feb 20, 2026
2,300.00
2,310.00
2,260.00
2,300.00
2,191.63
59,510,000
Feb 19, 2026
2,260.00
2,340.00
2,260.00
2,300.00
2,191.63
129,190,400
Feb 18, 2026
2,220.00
2,290.00
2,210.00
2,250.00
2,143.99
88,901,300
Feb 13, 2026
2,220.00
2,260.00
2,200.00
2,220.00
2,115.40
83,769,700
Feb 12, 2026
2,230.00
2,260.00
2,190.00
2,220.00
2,115.40
81,680,900
Feb 11, 2026
2,170.00
2,230.00
2,160.00
2,220.00
2,115.40
118,910,500
Feb 10, 2026
2,140.00
2,220.00
2,130.00
2,170.00
2,067.76
116,176,800
Feb 9, 2026
2,140.00
2,140.00
2,100.00
2,130.00
2,029.64
61,522,200
Feb 6, 2026
2,050.00
2,120.00
2,030.00
2,080.00
1,982.00
81,490,600
Feb 5, 2026
2,180.00
2,220.00
2,090.00
2,100.00
2,001.06
125,355,100
Feb 4, 2026
2,160.00
2,230.00
2,130.00
2,180.00
2,077.29
98,841,300
Feb 3, 2026
2,140.00
2,170.00
2,030.00
2,150.00
2,048.70
148,774,000
Feb 2, 2026
2,250.00
2,270.00
2,070.00
2,140.00
2,039.17
201,818,000
Jan 30, 2026
2,220.00
2,310.00
2,160.00
2,210.00
2,105.87
151,823,900
Jan 29, 2026
2,210.00
2,250.00
1,900.00
2,220.00
2,115.40
294,890,600
Jan 28, 2026
2,150.00
2,280.00
2,070.00
2,210.00
2,105.87
337,819,000
Jan 27, 2026
2,400.00
2,410.00
2,210.00
2,290.00
2,182.11
218,547,800
Jan 26, 2026
2,420.00
2,430.00
2,360.00
2,390.00
2,277.39
154,645,200
Jan 23, 2026
2,370.00
2,420.00
2,280.00
2,400.00
2,286.92
231,231,800
Jan 22, 2026
2,270.00
2,400.00
2,240.00
2,350.00
2,239.28
374,028,500
Jan 21, 2026
2,250.00
2,280.00
2,180.00
2,260.00
2,153.52
145,474,200
Jan 20, 2026
2,170.00
2,270.00
2,160.00
2,240.00
2,134.46
141,605,900
Jan 19, 2026
2,230.00
2,250.00
2,130.00
2,170.00
2,067.76
167,472,500
Jan 15, 2026
2,250.00
2,320.00
2,210.00
2,230.00
2,124.93
128,582,000
Jan 14, 2026
2,300.00
2,330.00
2,210.00
2,230.00
2,124.93
225,784,000
Jan 13, 2026
2,230.00
2,340.00
2,180.00
2,290.00
2,182.11
478,869,800
Jan 12, 2026
2,150.00
2,210.00
2,020.00
2,150.00
2,048.70
382,134,900
Jan 9, 2026
2,040.00
2,120.00
2,010.00
2,100.00
2,001.06
192,138,400
Jan 8, 2026
2,120.00
2,250.00
2,010.00
2,030.00
1,934.36
535,722,000
Jan 7, 2026
1,890.00
2,050.00
1,870.00
2,010.00
1,915.30
295,221,400
Jan 6, 2026
1,850.00
1,925.00
1,820.00
1,865.00
1,777.13
183,422,100
Jan 5, 2026
1,825.00
1,865.00
1,825.00
1,840.00
1,753.31
78,143,000
Jan 2, 2026
1,810.00
1,825.00
1,810.00
1,820.00
1,734.25
58,883,900
Dec 30, 2025
145.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
1,840.00
1,840.00
1,805.00
1,810.00
1,724.72
151,401,900
Dec 29, 2025
1,915.00
1,965.00
1,910.00
1,945.00
1,715.06
264,307,500
Dec 24, 2025
1,905.00
1,910.00
1,890.00
1,890.00
1,666.56
83,361,000
Dec 23, 2025
1,895.00
1,910.00
1,885.00
1,905.00
1,679.79
58,690,600
Dec 22, 2025
1,910.00
1,915.00
1,885.00
1,895.00
1,670.97
102,188,900
Dec 19, 2025
1,900.00
1,920.00
1,900.00
1,900.00
1,675.38
130,050,500
Dec 18, 2025
1,900.00
1,935.00
1,880.00
1,900.00
1,675.38
264,349,900
Dec 17, 2025
1,820.00
1,845.00
1,805.00
1,815.00
1,600.43
55,292,900
Dec 16, 2025
1,825.00
1,830.00
1,800.00
1,805.00
1,591.61
45,008,700
Dec 15, 2025
1,785.00
1,845.00
1,775.00
1,825.00
1,609.25
77,447,900
Dec 12, 2025
1,780.00
1,800.00
1,765.00
1,780.00
1,569.57
56,176,000
Dec 11, 2025
1,840.00
1,865.00
1,765.00
1,780.00
1,569.57
115,890,200
Dec 10, 2025
1,840.00
1,865.00
1,830.00
1,830.00
1,613.65
51,947,100
Dec 9, 2025
1,905.00
1,905.00
1,830.00
1,835.00
1,618.06
104,418,300
Dec 8, 2025
1,840.00
1,905.00
1,835.00
1,900.00
1,675.38
173,167,600
Dec 5, 2025
1,810.00
1,815.00
1,800.00
1,815.00
1,600.43
42,791,600
Dec 4, 2025
1,850.00
1,855.00
1,805.00
1,810.00
1,596.02
46,528,500
Dec 3, 2025
1,840.00
1,855.00
1,835.00
1,850.00
1,631.29
24,998,900
Dec 2, 2025
1,825.00
1,860.00
1,825.00
1,840.00
1,622.47
52,388,300
Dec 1, 2025
1,815.00
1,835.00
1,815.00
1,820.00
1,604.84
44,059,900
Nov 28, 2025
1,810.00
1,820.00
1,800.00
1,810.00
1,596.02
48,940,700
Nov 27, 2025
1,850.00
1,850.00
1,810.00
1,810.00
1,596.02
70,755,600
Nov 26, 2025
1,875.00
1,875.00
1,825.00
1,845.00
1,626.88
64,919,800
Nov 25, 2025
1,880.00
1,880.00
1,850.00
1,855.00
1,635.70
53,971,700
Nov 24, 2025
1,885.00
1,885.00
1,850.00
1,875.00
1,653.33
88,910,200
Nov 21, 2025
1,900.00
1,900.00
1,865.00
1,870.00
1,648.93
60,223,900
Nov 20, 2025
1,930.00
1,940.00
1,900.00
1,905.00
1,679.79
52,140,900
Nov 19, 2025
1,890.00
1,930.00
1,880.00
1,920.00
1,693.01
74,350,800
Nov 18, 2025
1,910.00
1,920.00
1,850.00
1,880.00
1,657.74
98,428,200
Nov 17, 2025
1,880.00
1,910.00
1,860.00
1,910.00
1,684.20
104,434,200
Nov 14, 2025
1,920.00
1,925.00
1,880.00
1,880.00
1,657.74
110,646,200
Nov 13, 2025
1,965.00
1,970.00
1,930.00
1,930.00
1,701.83
89,248,300
Nov 12, 2025
1,950.00
1,980.00
1,930.00
1,965.00
1,732.69
96,844,300
Nov 11, 2025
1,960.00
1,975.00
1,925.00
1,950.00
1,719.47
130,750,300
Nov 10, 2025
1,965.00
1,980.00
1,935.00
1,960.00
1,728.29
118,023,700
Nov 7, 2025
1,925.00
1,960.00
1,905.00
1,945.00
1,715.06
104,734,700
Nov 6, 2025
1,890.00
1,950.00
1,890.00
1,920.00
1,693.01
140,062,300
Nov 5, 2025
1,880.00
1,900.00
1,850.00
1,890.00
1,666.56
109,993,300
Nov 4, 2025
1,940.00
1,955.00
1,885.00
1,905.00
1,679.79
97,432,000
Nov 3, 2025
1,895.00
1,985.00
1,895.00
1,940.00
1,710.65
167,263,300
