Jakarta - Delayed Quote
IDR
PT FKS Food Sejahtera Tbk (AISA.JK)
96.00
-2.00
(-2.04%)
At close: 4:10:47 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 10, 2026
|
98.00 | 100.00 | 96.00 | 96.00 | 96.00 | 4,071,600 |
|
Nov 9, 2026
|
99.00 | 103.00 | 97.00 | 98.00 | 98.00 | 12,427,900 |
|
Nov 6, 2026
|
90.00 | 112.00 | 90.00 | 97.00 | 97.00 | 101,673,600 |
|
Nov 5, 2026
|
88.00 | 93.00 | 88.00 | 90.00 | 90.00 | 1,269,400 |
|
Nov 4, 2026
|
90.00 | 90.00 | 85.00 | 88.00 | 88.00 | 3,929,700 |
|
Nov 3, 2026
|
92.00 | 94.00 | 88.00 | 91.00 | 91.00 | 1,473,100 |
|
Nov 2, 2026
|
93.00 | 95.00 | 90.00 | 92.00 | 92.00 | 1,607,700 |
|
Oct 30, 2026
|
95.00 | 96.00 | 90.00 | 94.00 | 94.00 | 3,395,200 |
|
Oct 29, 2026
|
99.00 | 100.00 | 95.00 | 95.00 | 95.00 | 1,786,600 |
|
Oct 28, 2026
|
101.00 | 101.00 | 95.00 | 99.00 | 99.00 | 2,279,700 |
|
Oct 27, 2026
|
101.00 | 102.00 | 98.00 | 100.00 | 100.00 | 3,688,500 |
|
Oct 26, 2026
|
104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 974,400 |
|
Oct 23, 2026
|
104.00 | 106.00 | 102.00 | 104.00 | 104.00 | 2,076,700 |
|
Oct 22, 2026
|
102.00 | 104.00 | 100.00 | 104.00 | 104.00 | 1,088,800 |
|
Oct 21, 2026
|
103.00 | 103.00 | 98.00 | 102.00 | 102.00 | 5,781,600 |
|
Oct 20, 2026
|
96.00 | 109.00 | 95.00 | 105.00 | 105.00 | 12,019,200 |
|
Oct 19, 2026
|
95.00 | 104.00 | 90.00 | 94.00 | 94.00 | 17,096,200 |
|
Oct 16, 2026
|
107.00 | 107.00 | 91.00 | 95.00 | 95.00 | 12,464,700 |
|
Oct 15, 2026
|
110.00 | 111.00 | 105.00 | 107.00 | 107.00 | 3,846,500 |
|
Oct 14, 2026
|
111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,367,200 |
|
Oct 13, 2026
|
112.00 | 113.00 | 108.00 | 110.00 | 110.00 | 4,876,300 |
|
Oct 12, 2026
|
115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 3,456,000 |
|
Oct 9, 2026
|
114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,725,200 |
|
Oct 8, 2026
|
116.00 | 116.00 | 113.00 | 113.00 | 113.00 | 2,506,500 |
|
Oct 7, 2026
|
120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 3,295,700 |
|
Oct 6, 2026
|
114.00 | 119.00 | 114.00 | 119.00 | 119.00 | 3,847,800 |
|
Oct 5, 2026
|
113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,663,900 |
|
Oct 2, 2026
|
116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 2,536,400 |
|
Oct 1, 2026
|
115.00 | 116.00 | 112.00 | 115.00 | 115.00 | 4,659,200 |
|
Sep 30, 2026
|
116.00 | 120.00 | 115.00 | 115.00 | 115.00 | 5,929,400 |
|
Sep 29, 2026
|
118.00 | 119.00 | 112.00 | 116.00 | 116.00 | 7,299,600 |
|
Sep 28, 2026
|
116.00 | 121.00 | 112.00 | 118.00 | 118.00 | 8,231,600 |
|
Sep 25, 2026
|
120.00 | 122.00 | 115.00 | 116.00 | 116.00 | 9,974,200 |
|
Sep 24, 2026
|
125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 8,370,000 |
|
Sep 23, 2026
|
128.00 | 140.00 | 123.00 | 124.00 | 124.00 | 52,303,900 |
|
Sep 22, 2026
|
131.00 | 131.00 | 122.00 | 124.00 | 124.00 | 28,238,500 |
|
Sep 21, 2026
|
124.00 | 146.00 | 123.00 | 133.00 | 133.00 | 225,395,300 |
|
Sep 18, 2026
|
117.00 | 132.00 | 116.00 | 120.00 | 120.00 | 148,810,300 |
|
Sep 17, 2026
|
117.00 | 121.00 | 115.00 | 117.00 | 117.00 | 11,256,600 |
|
Sep 16, 2026
|
115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 2,441,700 |
|
Sep 15, 2026
|
117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 993,000 |
|
Sep 14, 2026
|
118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 2,205,700 |
|
Sep 11, 2026
|
117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 5,428,200 |
|
Sep 10, 2026
|
118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 3,939,600 |
|
Sep 9, 2026
|
118.00 | 122.00 | 116.00 | 117.00 | 117.00 | 13,022,200 |
|
Sep 8, 2026
|
118.00 | 120.00 | 114.00 | 117.00 | 117.00 | 7,125,900 |
|
Sep 7, 2026
|
118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 2,259,900 |
|
Sep 4, 2026
|
120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 2,674,000 |
|
Sep 3, 2026
|
120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3,584,500 |
|
Sep 2, 2026
|
121.00 | 122.00 | 119.00 | 120.00 | 120.00 | 2,696,700 |
|
Sep 1, 2026
|
120.00 | 123.00 | 118.00 | 120.00 | 120.00 | 8,272,400 |
|
Aug 31, 2026
|
117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 4,327,800 |
|
Aug 28, 2026
|
119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 3,678,600 |
|
Aug 27, 2026
|
111.00 | 119.00 | 111.00 | 118.00 | 118.00 | 5,635,600 |
|
Aug 26, 2026
|
121.00 | 121.00 | 113.00 | 113.00 | 113.00 | 8,413,500 |
|
Aug 24, 2026
|
121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 3,531,200 |
|
Aug 21, 2026
|
122.00 | 126.00 | 119.00 | 120.00 | 120.00 | 13,198,000 |
|
Aug 20, 2026
|
122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 5,460,800 |
|
Aug 19, 2026
|
119.00 | 127.00 | 119.00 | 122.00 | 122.00 | 19,334,800 |
|
Aug 18, 2026
|
119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3,966,300 |
|
Aug 14, 2026
|
118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2,775,700 |
|
Aug 13, 2026
|
122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 7,030,200 |
|
Aug 12, 2026
|
117.00 | 124.00 | 116.00 | 120.00 | 120.00 | 30,894,300 |
|
Aug 11, 2026
|
118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 3,354,000 |
|
Aug 10, 2026
|
117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 4,205,500 |
|
Aug 7, 2026
|
116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 4,189,500 |
|
Aug 6, 2026
|
120.00 | 120.00 | 116.00 | 116.00 | 116.00 | 7,933,900 |
|
Aug 5, 2026
|
122.00 | 124.00 | 120.00 | 120.00 | 120.00 | 13,067,100 |
|
Aug 4, 2026
|
121.00 | 122.00 | 119.00 | 121.00 | 121.00 | 6,639,700 |
|
Aug 3, 2026
|
119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 10,541,100 |
|
Jul 31, 2026
|
122.00 | 123.00 | 118.00 | 118.00 | 118.00 | 13,205,900 |
|
Jul 30, 2026
|
132.00 | 135.00 | 119.00 | 121.00 | 121.00 | 52,689,800 |
|
Jul 29, 2026
|
121.00 | 137.00 | 116.00 | 128.00 | 128.00 | 166,459,400 |
|
Jul 28, 2026
|
105.00 | 141.00 | 105.00 | 121.00 | 121.00 | 340,539,600 |
|
Jul 27, 2026
|
107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 2,238,600 |
|
Jul 24, 2026
|
108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 3,977,900 |
|
Jul 23, 2026
|
110.00 | 112.00 | 107.00 | 108.00 | 108.00 | 10,337,700 |
|
Jul 22, 2026
|
110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 1,553,000 |
|
Jul 21, 2026
|
109.00 | 113.00 | 108.00 | 109.00 | 109.00 | 3,197,500 |
|
Jul 20, 2026
|
108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 2,374,000 |
|
Jul 17, 2026
|
110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,154,700 |
|
Jul 16, 2026
|
109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 5,597,500 |
|
Jul 15, 2026
|
111.00 | 112.00 | 109.00 | 109.00 | 109.00 | 747,000 |
|
Jul 14, 2026
|
113.00 | 113.00 | 108.00 | 111.00 | 111.00 | 1,788,100 |
|
Jul 13, 2026
|
108.00 | 114.00 | 108.00 | 110.00 | 110.00 | 6,012,000 |
|
Jul 10, 2026
|
108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 2,073,800 |
|
Jul 9, 2026
|
104.00 | 110.00 | 101.00 | 106.00 | 106.00 | 7,550,400 |
|
Jul 8, 2026
|
103.00 | 108.00 | 101.00 | 103.00 | 103.00 | 3,688,100 |
|
Jul 7, 2026
|
100.00 | 106.00 | 99.00 | 103.00 | 103.00 | 4,021,100 |
|
Jul 6, 2026
|
98.00 | 102.00 | 97.00 | 100.00 | 100.00 | 2,401,300 |
|
Jul 3, 2026
|
95.00 | 101.00 | 95.00 | 98.00 | 98.00 | 3,681,700 |
|
Jul 2, 2026
|
95.00 | 98.00 | 95.00 | 96.00 | 96.00 | 2,114,300 |
|
Jul 1, 2026
|
94.00 | 96.00 | 92.00 | 96.00 | 96.00 | 1,687,900 |
|
Jun 30, 2026
|
97.00 | 98.00 | 91.00 | 94.00 | 94.00 | 3,719,300 |
|
Jun 29, 2026
|
97.00 | 99.00 | 95.00 | 97.00 | 97.00 | 1,488,600 |
|
Jun 26, 2026
|
97.00 | 98.00 | 95.00 | 97.00 | 97.00 | 2,061,700 |
|
Jun 25, 2026
|
96.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2,331,900 |
|
Jun 24, 2026
|
98.00 | 102.00 | 95.00 | 95.00 | 95.00 | 2,043,200 |
|
Jun 23, 2026
|
100.00 | 100.00 | 96.00 | 98.00 | 98.00 | 2,366,600 |
|
Jun 22, 2026
|
101.00 | 101.00 | 97.00 | 98.00 | 98.00 | 5,036,700 |
|
Jun 19, 2026
|
100.00 | 103.00 | 98.00 | 101.00 | 101.00 | 2,450,700 |
|
Jun 18, 2026
|
102.00 | 102.00 | 98.00 | 100.00 | 100.00 | 3,021,200 |
|
Jun 17, 2026
|
105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,599,200 |
|
Jun 15, 2026
|
103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 3,691,700 |
|
Jun 12, 2026
|
101.00 | 105.00 | 100.00 | 101.00 | 101.00 | 4,799,800 |
|
Jun 11, 2026
|
102.00 | 103.00 | 98.00 | 102.00 | 102.00 | 1,568,800 |
|
Jun 10, 2026
|
98.00 | 104.00 | 98.00 | 102.00 | 102.00 | 1,911,400 |
|
Jun 9, 2026
|
89.00 | 100.00 | 86.00 | 98.00 | 98.00 | 4,435,800 |
|
Jun 8, 2026
|
94.00 | 111.00 | 87.00 | 90.00 | 90.00 | 17,678,000 |
|
Jun 5, 2026
|
100.00 | 100.00 | 94.00 | 94.00 | 94.00 | 3,924,900 |
|
Jun 4, 2026
|
99.00 | 100.00 | 94.00 | 100.00 | 100.00 | 5,569,500 |
|
Jun 3, 2026
|
106.00 | 106.00 | 99.00 | 100.00 | 100.00 | 2,980,900 |
|
Jun 2, 2026
|
107.00 | 109.00 | 104.00 | 106.00 | 106.00 | 1,677,200 |
|
May 29, 2026
|
107.00 | 107.00 | 102.00 | 107.00 | 107.00 | 1,843,100 |
|
May 26, 2026
|
108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 2,460,500 |
|
May 25, 2026
|
106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 730,800 |
|
May 22, 2026
|
105.00 | 106.00 | 100.00 | 106.00 | 106.00 | 4,514,400 |
|
May 21, 2026
|
117.00 | 117.00 | 101.00 | 104.00 | 104.00 | 8,503,600 |
|
May 20, 2026
|
114.00 | 124.00 | 113.00 | 117.00 | 117.00 | 4,406,600 |
|
May 19, 2026
|
119.00 | 120.00 | 113.00 | 114.00 | 114.00 | 4,824,600 |
|
May 18, 2026
|
123.00 | 123.00 | 118.00 | 118.00 | 118.00 | 2,337,400 |
|
May 13, 2026
|
121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 3,952,800 |
|
May 12, 2026
|
120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 908,100 |
|
May 11, 2026
|
119.00 | 122.00 | 119.00 | 120.00 | 120.00 | 4,149,700 |
|
May 8, 2026
|
123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 4,340,300 |
|
May 7, 2026
|
123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2,903,400 |
|
May 6, 2026
|
123.00 | 125.00 | 118.00 | 122.00 | 122.00 | 3,822,800 |
|
May 5, 2026
|
121.00 | 125.00 | 119.00 | 123.00 | 123.00 | 2,973,900 |
|
May 4, 2026
|
123.00 | 125.00 | 119.00 | 121.00 | 121.00 | 5,890,800 |
|
Apr 30, 2026
|
128.00 | 128.00 | 122.00 | 123.00 | 123.00 | 4,154,700 |
|
Apr 29, 2026
|
127.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2,190,600 |
|
Apr 28, 2026
|
127.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,928,200 |
|
Apr 27, 2026
|
127.00 | 131.00 | 126.00 | 128.00 | 128.00 | 3,346,900 |
|
Apr 24, 2026
|
132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 5,334,700 |
|
Apr 23, 2026
|
130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 5,343,500 |
|
Apr 22, 2026
|
132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 3,097,800 |
|
Apr 21, 2026
|
130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 6,155,000 |
|
Apr 20, 2026
|
129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,868,500 |
|
Apr 17, 2026
|
130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1,856,000 |
|
Apr 16, 2026
|
131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1,998,100 |
|
Apr 15, 2026
|
132.00 | 134.00 | 130.00 | 130.00 | 130.00 | 7,163,000 |
|
Apr 14, 2026
|
129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 4,075,500 |
|
Apr 13, 2026
|
132.00 | 132.00 | 126.00 | 128.00 | 128.00 | 3,760,200 |
|
Apr 10, 2026
|
129.00 | 134.00 | 129.00 | 131.00 | 131.00 | 6,763,800 |
|
Apr 9, 2026
|
130.00 | 134.00 | 122.00 | 127.00 | 127.00 | 12,188,300 |
|
Apr 8, 2026
|
119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 6,873,200 |
|
Apr 7, 2026
|
119.00 | 123.00 | 118.00 | 118.00 | 118.00 | 2,817,100 |
|
Apr 6, 2026
|
118.00 | 121.00 | 116.00 | 119.00 | 119.00 | 4,804,700 |
|
Apr 2, 2026
|
120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1,736,300 |
|
Apr 1, 2026
|
120.00 | 124.00 | 120.00 | 120.00 | 120.00 | 2,178,000 |
|
Mar 31, 2026
|
121.00 | 125.00 | 119.00 | 120.00 | 120.00 | 3,422,800 |
|
Mar 30, 2026
|
122.00 | 127.00 | 119.00 | 121.00 | 121.00 | 2,199,500 |
|
Mar 27, 2026
|
123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1,356,600 |
|
Mar 26, 2026
|
123.00 | 128.00 | 122.00 | 122.00 | 122.00 | 2,843,400 |
|
Mar 25, 2026
|
120.00 | 123.00 | 119.00 | 122.00 | 122.00 | 2,402,100 |
|
Mar 17, 2026
|
118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 2,116,500 |
|
Mar 16, 2026
|
121.00 | 121.00 | 114.00 | 118.00 | 118.00 | 7,052,300 |
|
Mar 13, 2026
|
123.00 | 123.00 | 118.00 | 121.00 | 121.00 | 5,034,900 |
|
Mar 12, 2026
|
126.00 | 127.00 | 122.00 | 124.00 | 124.00 | 3,291,900 |
|
Mar 11, 2026
|
125.00 | 135.00 | 125.00 | 126.00 | 126.00 | 6,488,200 |
|
Mar 10, 2026
|
121.00 | 129.00 | 120.00 | 125.00 | 125.00 | 9,858,000 |
|
Mar 9, 2026
|
125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 9,603,500 |
|
Mar 6, 2026
|
130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 4,219,300 |
|
Mar 5, 2026
|
127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 5,875,300 |
|
Mar 4, 2026
|
131.00 | 134.00 | 125.00 | 127.00 | 127.00 | 21,624,100 |
|
Mar 3, 2026
|
136.00 | 138.00 | 132.00 | 135.00 | 135.00 | 9,629,900 |
|
Mar 2, 2026
|
139.00 | 140.00 | 130.00 | 137.00 | 137.00 | 15,340,200 |
|
Feb 27, 2026
|
141.00 | 148.00 | 139.00 | 143.00 | 143.00 | 20,217,700 |
|
Feb 26, 2026
|
143.00 | 143.00 | 139.00 | 141.00 | 141.00 | 9,916,100 |
|
Feb 25, 2026
|
144.00 | 145.00 | 141.00 | 142.00 | 142.00 | 14,673,100 |
|
Feb 24, 2026
|
148.00 | 149.00 | 143.00 | 143.00 | 143.00 | 14,450,100 |
|
Feb 23, 2026
|
148.00 | 151.00 | 144.00 | 146.00 | 146.00 | 25,109,000 |
|
Feb 20, 2026
|
142.00 | 145.00 | 142.00 | 143.00 | 143.00 | 16,167,400 |
|
Feb 19, 2026
|
140.00 | 147.00 | 138.00 | 141.00 | 141.00 | 37,340,900 |
|
Feb 18, 2026
|
140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 7,575,700 |
|
Feb 13, 2026
|
138.00 | 144.00 | 138.00 | 140.00 | 140.00 | 14,718,400 |
|
Feb 12, 2026
|
140.00 | 141.00 | 138.00 | 138.00 | 138.00 | 6,444,300 |
|
Feb 11, 2026
|
140.00 | 142.00 | 139.00 | 140.00 | 140.00 | 9,625,000 |
|
Feb 10, 2026
|
142.00 | 144.00 | 138.00 | 140.00 | 140.00 | 9,367,100 |
|
Feb 9, 2026
|
138.00 | 143.00 | 135.00 | 141.00 | 141.00 | 11,042,000 |
|
Feb 6, 2026
|
139.00 | 143.00 | 135.00 | 138.00 | 138.00 | 12,746,000 |
|
Feb 5, 2026
|
138.00 | 143.00 | 137.00 | 140.00 | 140.00 | 21,629,600 |
|
Feb 4, 2026
|
136.00 | 147.00 | 136.00 | 138.00 | 138.00 | 40,361,200 |
|
Feb 3, 2026
|
131.00 | 138.00 | 128.00 | 135.00 | 135.00 | 11,678,900 |
|
Feb 2, 2026
|
141.00 | 142.00 | 130.00 | 131.00 | 131.00 | 12,798,500 |
|
Jan 30, 2026
|
136.00 | 143.00 | 136.00 | 140.00 | 140.00 | 10,774,500 |
|
Jan 29, 2026
|
143.00 | 143.00 | 123.00 | 136.00 | 136.00 | 43,973,800 |
|
Jan 28, 2026
|
150.00 | 154.00 | 140.00 | 144.00 | 144.00 | 35,511,800 |
|
Jan 27, 2026
|
148.00 | 158.00 | 144.00 | 155.00 | 155.00 | 45,367,400 |
|
Jan 26, 2026
|
155.00 | 155.00 | 147.00 | 148.00 | 148.00 | 15,736,600 |
|
Jan 23, 2026
|
154.00 | 158.00 | 144.00 | 152.00 | 152.00 | 38,536,000 |
|
Jan 22, 2026
|
159.00 | 167.00 | 152.00 | 152.00 | 152.00 | 59,143,900 |
|
Jan 21, 2026
|
155.00 | 163.00 | 150.00 | 157.00 | 157.00 | 84,056,800 |
|
Jan 20, 2026
|
151.00 | 162.00 | 150.00 | 154.00 | 154.00 | 65,682,200 |
|
Jan 19, 2026
|
152.00 | 168.00 | 141.00 | 149.00 | 149.00 | 157,874,400 |
|
Jan 15, 2026
|
139.00 | 166.00 | 137.00 | 153.00 | 153.00 | 343,549,700 |
|
Jan 14, 2026
|
137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 3,616,200 |
|
Jan 13, 2026
|
136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 6,383,300 |
|
Jan 12, 2026
|
139.00 | 140.00 | 135.00 | 136.00 | 136.00 | 7,262,200 |
|
Jan 9, 2026
|
136.00 | 139.00 | 135.00 | 139.00 | 139.00 | 6,421,100 |
|
Jan 8, 2026
|
138.00 | 139.00 | 136.00 | 136.00 | 136.00 | 5,729,500 |
|
Jan 7, 2026
|
139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 12,778,700 |
|
Jan 6, 2026
|
137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 8,291,100 |
|
Jan 5, 2026
|
137.00 | 137.00 | 133.00 | 137.00 | 137.00 | 9,612,100 |
|
Jan 2, 2026
|
135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 6,720,500 |
|
Dec 30, 2025
|
133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 3,281,500 |
|
Dec 29, 2025
|
135.00 | 137.00 | 131.00 | 133.00 | 133.00 | 11,642,600 |
|
Dec 24, 2025
|
140.00 | 141.00 | 128.00 | 135.00 | 135.00 | 20,305,800 |
|
Dec 23, 2025
|
142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 7,798,400 |
|
Dec 22, 2025
|
142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 7,341,400 |
|
Dec 19, 2025
|
146.00 | 146.00 | 140.00 | 142.00 | 142.00 | 6,208,800 |
|
Dec 18, 2025
|
147.00 | 147.00 | 141.00 | 142.00 | 142.00 | 6,867,700 |
|
Dec 17, 2025
|
143.00 | 146.00 | 142.00 | 144.00 | 144.00 | 11,248,600 |
|
Dec 16, 2025
|
145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 4,986,600 |
|
Dec 15, 2025
|
142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 11,615,400 |
|
Dec 12, 2025
|
141.00 | 143.00 | 140.00 | 142.00 | 142.00 | 15,382,100 |
|
Dec 11, 2025
|
144.00 | 144.00 | 137.00 | 141.00 | 141.00 | 20,902,000 |
|
Dec 10, 2025
|
144.00 | 149.00 | 140.00 | 142.00 | 142.00 | 31,775,200 |
|
Dec 9, 2025
|
149.00 | 150.00 | 144.00 | 145.00 | 145.00 | 11,026,900 |
|
Dec 8, 2025
|
146.00 | 152.00 | 142.00 | 149.00 | 149.00 | 18,057,800 |
|
Dec 5, 2025
|
147.00 | 150.00 | 144.00 | 145.00 | 145.00 | 10,656,000 |
|
Dec 4, 2025
|
149.00 | 153.00 | 141.00 | 147.00 | 147.00 | 21,669,600 |
|
Dec 3, 2025
|
144.00 | 152.00 | 141.00 | 148.00 | 148.00 | 34,370,900 |
|
Dec 2, 2025
|
147.00 | 149.00 | 143.00 | 144.00 | 144.00 | 13,499,600 |
|
Dec 1, 2025
|
152.00 | 155.00 | 145.00 | 146.00 | 146.00 | 42,783,500 |
|
Nov 28, 2025
|
145.00 | 154.00 | 144.00 | 148.00 | 148.00 | 63,988,800 |
|
Nov 27, 2025
|
144.00 | 145.00 | 141.00 | 143.00 | 143.00 | 9,633,100 |
|
Nov 26, 2025
|
143.00 | 145.00 | 141.00 | 143.00 | 143.00 | 3,793,800 |
|
Nov 25, 2025
|
145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 7,463,400 |
|
Nov 24, 2025
|
141.00 | 144.00 | 140.00 | 144.00 | 144.00 | 7,452,900 |
|
Nov 21, 2025
|
140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 2,217,000 |
|
Nov 20, 2025
|
139.00 | 142.00 | 139.00 | 140.00 | 140.00 | 6,430,500 |
|
Nov 19, 2025
|
143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 6,549,800 |
|
Nov 18, 2025
|
142.00 | 144.00 | 140.00 | 142.00 | 142.00 | 7,358,700 |
|
Nov 17, 2025
|
142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 5,443,400 |
|
Nov 14, 2025
|
143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 4,762,200 |
|
Nov 13, 2025
|
146.00 | 146.00 | 142.00 | 143.00 | 143.00 | 5,547,100 |
|
Nov 12, 2025
|
141.00 | 146.00 | 141.00 | 143.00 | 143.00 | 10,723,300 |
|
Nov 11, 2025
|
143.00 | 145.00 | 140.00 | 142.00 | 142.00 | 12,137,600 |
|
Nov 10, 2025
|
145.00 | 147.00 | 143.00 | 143.00 | 143.00 | 9,886,300 |
