Jakarta - Delayed Quote
IDR
PT Sumber Alfaria Trijaya Tbk (AMRT.JK)
975.00
+35.00
(+3.72%)
At close: November 6 at 4:14:29 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 6, 2026
920.00
980.00
915.00
975.00
975.00
65,461,300
Nov 5, 2026
875.00
950.00
875.00
940.00
940.00
111,279,300
Nov 4, 2026
855.00
890.00
845.00
870.00
870.00
162,502,000
Nov 3, 2026
910.00
915.00
855.00
855.00
855.00
68,759,600
Nov 2, 2026
915.00
950.00
900.00
900.00
900.00
58,708,600
Oct 30, 2026
955.00
960.00
905.00
915.00
915.00
110,600,600
Oct 29, 2026
1,020.00
1,025.00
950.00
955.00
955.00
133,296,100
Oct 28, 2026
1,045.00
1,050.00
1,010.00
1,020.00
1,020.00
38,348,800
Oct 27, 2026
1,055.00
1,070.00
1,035.00
1,040.00
1,040.00
68,340,400
Oct 26, 2026
1,050.00
1,095.00
1,040.00
1,045.00
1,045.00
105,778,600
Oct 23, 2026
1,090.00
1,110.00
1,045.00
1,045.00
1,045.00
32,041,400
Oct 22, 2026
1,035.00
1,120.00
1,025.00
1,080.00
1,080.00
188,964,700
Oct 21, 2026
1,070.00
1,095.00
1,050.00
1,050.00
1,050.00
175,374,400
Oct 20, 2026
940.00
1,065.00
920.00
1,045.00
1,045.00
441,319,300
Oct 19, 2026
1,000.00
1,005.00
985.00
985.00
985.00
30,870,600
Oct 16, 2026
1,060.00
1,125.00
1,055.00
1,055.00
1,055.00
213,983,300
Oct 15, 2026
1,270.00
1,270.00
1,220.00
1,240.00
1,240.00
21,084,200
Oct 14, 2026
14.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
1,240.00
1,280.00
1,225.00
1,270.00
1,270.00
26,875,900
Oct 13, 2026
1,240.00
1,250.00
1,220.00
1,250.00
1,235.50
17,589,200
Oct 12, 2026
1,255.00
1,255.00
1,220.00
1,235.00
1,220.67
16,804,300
Oct 9, 2026
1,250.00
1,260.00
1,230.00
1,240.00
1,225.62
14,553,200
Oct 8, 2026
1,230.00
1,255.00
1,225.00
1,250.00
1,235.50
36,237,500
Oct 7, 2026
1,265.00
1,265.00
1,225.00
1,225.00
1,210.79
17,657,600
Oct 6, 2026
1,265.00
1,275.00
1,240.00
1,255.00
1,240.44
36,460,300
Oct 5, 2026
1,285.00
1,285.00
1,240.00
1,260.00
1,245.38
19,700,300
Oct 2, 2026
1,295.00
1,305.00
1,230.00
1,265.00
1,250.33
37,296,300
Oct 1, 2026
1,345.00
1,345.00
1,280.00
1,295.00
1,279.98
46,042,300
Sep 30, 2026
1,325.00
1,355.00
1,320.00
1,320.00
1,304.69
45,773,100
Sep 29, 2026
1,325.00
1,335.00
1,315.00
1,320.00
1,304.69
24,451,600
Sep 28, 2026
1,315.00
1,335.00
1,300.00
1,330.00
1,314.57
26,524,400
Sep 25, 2026
1,290.00
1,315.00
1,290.00
1,305.00
1,289.86
36,005,800
Sep 24, 2026
1,310.00
1,315.00
1,270.00
1,280.00
1,265.15
35,826,600
Sep 23, 2026
1,315.00
1,330.00
1,305.00
1,310.00
1,294.80
13,899,600
Sep 22, 2026
1,320.00
1,320.00
1,275.00
1,305.00
1,289.86
56,252,000
Sep 21, 2026
1,315.00
1,325.00
1,295.00
1,315.00
1,299.75
15,096,500
Sep 18, 2026
1,330.00
1,350.00
1,295.00
1,300.00
1,284.92
101,363,200
Sep 17, 2026
1,300.00
1,325.00
1,295.00
1,325.00
1,309.63
21,271,800
Sep 16, 2026
1,300.00
1,315.00
1,295.00
1,300.00
1,284.92
22,212,300
Sep 15, 2026
1,290.00
1,310.00
1,285.00
1,300.00
1,284.92
31,110,600
Sep 14, 2026
1,255.00
1,295.00
1,240.00
1,280.00
1,265.15
31,315,800
Sep 11, 2026
1,300.00
1,300.00
1,250.00
1,255.00
1,240.44
29,331,500
Sep 10, 2026
1,305.00
1,320.00
1,295.00
1,300.00
1,284.92
23,188,500
Sep 9, 2026
1,310.00
1,315.00
1,290.00
1,310.00
1,294.80
40,247,100
Sep 8, 2026
1,315.00
1,325.00
1,310.00
1,310.00
1,294.80
19,926,100
Sep 7, 2026
1,320.00
1,325.00
1,310.00
1,315.00
1,299.75
18,085,300
Sep 4, 2026
1,335.00
1,335.00
1,305.00
1,310.00
1,294.80
30,783,000
Sep 3, 2026
1,305.00
1,335.00
1,305.00
1,325.00
1,309.63
32,300,100
Sep 2, 2026
1,350.00
1,350.00
1,305.00
1,305.00
1,289.86
35,888,700
Sep 1, 2026
1,345.00
1,360.00
1,335.00
1,340.00
1,324.46
28,779,900
Aug 31, 2026
1,345.00
1,350.00
1,325.00
1,335.00
1,319.51
72,131,700
Aug 28, 2026
1,375.00
1,395.00
1,330.00
1,340.00
1,324.46
48,088,200
Aug 27, 2026
1,380.00
1,395.00
1,375.00
1,375.00
1,359.05
20,056,500
Aug 26, 2026
1,415.00
1,425.00
1,380.00
1,380.00
1,363.99
29,307,200
Aug 24, 2026
1,440.00
1,450.00
1,390.00
1,415.00
1,398.59
27,292,400
Aug 21, 2026
1,380.00
1,455.00
1,380.00
1,440.00
1,423.30
43,120,200
Aug 20, 2026
1,365.00
1,385.00
1,355.00
1,375.00
1,359.05
18,249,900
Aug 19, 2026
1,400.00
1,400.00
1,350.00
1,355.00
1,339.28
36,791,800
Aug 18, 2026
1,370.00
1,440.00
1,360.00
1,400.00
1,383.76
40,228,000
Aug 14, 2026
1,360.00
1,380.00
1,350.00
1,370.00
1,354.11
22,066,000
Aug 13, 2026
1,395.00
1,400.00
1,315.00
1,350.00
1,334.34
35,838,400
Aug 12, 2026
1,405.00
1,415.00
1,370.00
1,390.00
1,373.88
30,175,500
Aug 11, 2026
1,395.00
1,405.00
1,385.00
1,395.00
1,378.82
50,177,000
Aug 10, 2026
1,425.00
1,440.00
1,365.00
1,385.00
1,368.93
37,440,400
Aug 7, 2026
1,400.00
1,430.00
1,385.00
1,420.00
1,403.53
19,096,000
Aug 6, 2026
1,425.00
1,430.00
1,390.00
1,400.00
1,383.76
36,788,000
Aug 5, 2026
1,335.00
1,440.00
1,330.00
1,425.00
1,408.47
68,734,700
Aug 4, 2026
1,330.00
1,335.00
1,320.00
1,325.00
1,309.63
38,218,300
Aug 3, 2026
1,360.00
1,360.00
1,310.00
1,325.00
1,309.63
43,707,600
Jul 31, 2026
1,330.00
1,345.00
1,315.00
1,325.00
1,309.63
36,547,700
Jul 30, 2026
1,305.00
1,335.00
1,300.00
1,335.00
1,319.51
47,391,500
Jul 29, 2026
1,355.00
1,360.00
1,295.00
1,305.00
1,289.86
31,614,000
Jul 28, 2026
1,310.00
1,355.00
1,310.00
1,340.00
1,324.46
34,426,100
Jul 27, 2026
1,365.00
1,370.00
1,305.00
1,310.00
1,294.80
53,323,400
Jul 24, 2026
1,410.00
1,410.00
1,365.00
1,375.00
1,359.05
37,290,000
Jul 23, 2026
1,405.00
1,425.00
1,400.00
1,415.00
1,398.59
24,031,000
Jul 22, 2026
1,390.00
1,415.00
1,370.00
1,400.00
1,383.76
47,990,200
Jul 21, 2026
1,370.00
1,400.00
1,365.00
1,390.00
1,373.88
34,754,500
Jul 20, 2026
1,350.00
1,415.00
1,350.00
1,370.00
1,354.11
36,623,700
Jul 17, 2026
1,325.00
1,360.00
1,315.00
1,335.00
1,319.51
45,667,700
Jul 16, 2026
1,360.00
1,370.00
1,330.00
1,330.00
1,314.57
49,228,400
Jul 15, 2026
1,395.00
1,400.00
1,355.00
1,360.00
1,344.22
29,626,200
Jul 14, 2026
1,400.00
1,415.00
1,385.00
1,400.00
1,383.76
25,637,200
Jul 13, 2026
1,400.00
1,405.00
1,370.00
1,400.00
1,383.76
18,311,600
Jul 10, 2026
1,415.00
1,420.00
1,380.00
1,400.00
1,383.76
27,749,700
Jul 9, 2026
1,395.00
1,440.00
1,395.00
1,420.00
1,403.53
28,032,200
Jul 8, 2026
1,395.00
1,405.00
1,375.00
1,390.00
1,373.88
30,029,800
Jul 7, 2026
1,390.00
1,400.00
1,360.00
1,395.00
1,378.82
37,107,900
Jul 6, 2026
1,395.00
1,420.00
1,380.00
1,395.00
1,378.82
35,624,300
Jul 3, 2026
1,380.00
1,410.00
1,380.00
1,395.00
1,378.82
21,031,400
Jul 2, 2026
1,380.00
1,415.00
1,360.00
1,375.00
1,359.05
38,717,500
Jul 1, 2026
1,385.00
1,400.00
1,350.00
1,380.00
1,363.99
28,214,400
Jun 30, 2026
1,420.00
1,425.00
1,360.00
1,370.00
1,354.11
58,265,000
Jun 29, 2026
1,460.00
1,460.00
1,390.00
1,420.00
1,403.53
55,404,400
Jun 26, 2026
1,480.00
1,520.00
1,450.00
1,460.00
1,443.06
64,168,300
Jun 25, 2026
1,385.00
1,480.00
1,385.00
1,450.00
1,433.18
53,674,900
Jun 24, 2026
1,420.00
1,475.00
1,365.00
1,385.00
1,368.93
73,354,900
Jun 23, 2026
1,405.00
1,450.00
1,355.00
1,440.00
1,423.30
78,107,000
Jun 22, 2026
1,365.00
1,445.00
1,360.00
1,410.00
1,393.64
75,932,900
Jun 19, 2026
1,425.00
1,450.00
1,350.00
1,350.00
1,334.34
355,372,900
Jun 18, 2026
1,425.00
1,430.00
1,385.00
1,390.00
1,373.88
62,937,200
Jun 17, 2026
1,400.00
1,455.00
1,355.00
1,425.00
1,408.47
131,422,000
Jun 15, 2026
41.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
1,345.00
1,450.00
1,340.00
1,385.00
1,368.93
137,560,400
Jun 12, 2026
1,340.00
1,415.00
1,325.00
1,375.00
1,318.03
91,250,600
Jun 11, 2026
1,370.00
1,370.00
1,325.00
1,335.00
1,279.69
79,549,300
Jun 10, 2026
1,340.00
1,395.00
1,300.00
1,370.00
1,313.24
90,362,300
Jun 9, 2026
1,215.00
1,380.00
1,210.00
1,365.00
1,308.45
96,280,300
Jun 8, 2026
1,210.00
1,220.00
1,160.00
1,195.00
1,145.49
89,080,000
Jun 5, 2026
1,330.00
1,335.00
1,220.00
1,255.00
1,203.00
126,008,800
Jun 4, 2026
1,345.00
1,380.00
1,310.00
1,330.00
1,274.90
143,224,600
Jun 3, 2026
1,380.00
1,390.00
1,320.00
1,350.00
1,294.07
121,316,500
Jun 2, 2026
1,170.00
1,415.00
1,160.00
1,380.00
1,322.82
313,961,800
May 29, 2026
1,105.00
1,230.00
1,105.00
1,150.00
1,102.35
1,511,486,200
May 26, 2026
1,180.00
1,290.00
1,150.00
1,190.00
1,140.70
369,282,900
May 25, 2026
1,435.00
1,445.00
1,285.00
1,295.00
1,241.35
199,747,100
May 22, 2026
1,425.00
1,450.00
1,370.00
1,425.00
1,365.96
53,113,800
May 21, 2026
1,405.00
1,455.00
1,355.00
1,440.00
1,380.34
80,420,500
May 20, 2026
1,445.00
1,490.00
1,400.00
1,405.00
1,346.79
36,075,400
May 19, 2026
1,415.00
1,475.00
1,375.00
1,445.00
1,385.13
99,901,900
May 18, 2026
1,415.00
1,415.00
1,310.00
1,415.00
1,356.37
120,402,100
May 13, 2026
1,400.00
1,415.00
1,305.00
1,415.00
1,356.37
117,982,500
May 12, 2026
1,480.00
1,485.00
1,395.00
1,415.00
1,356.37
45,718,200
May 11, 2026
1,485.00
1,500.00
1,460.00
1,485.00
1,423.47
16,755,200
May 8, 2026
1,510.00
1,510.00
1,465.00
1,480.00
1,418.68
23,138,800
May 7, 2026
1,515.00
1,525.00
1,455.00
1,510.00
1,447.44
46,217,800
May 6, 2026
1,440.00
1,520.00
1,435.00
1,520.00
1,457.02
41,470,900
May 5, 2026
1,425.00
1,465.00
1,400.00
1,440.00
1,380.34
42,807,200
May 4, 2026
1,335.00
1,425.00
1,320.00
1,425.00
1,365.96
53,575,000
Apr 30, 2026
1,360.00
1,365.00
1,315.00
1,320.00
1,265.31
46,966,500
Apr 29, 2026
1,325.00
1,360.00
1,305.00
1,360.00
1,303.65
56,945,600
Apr 28, 2026
1,415.00
1,415.00
1,310.00
1,325.00
1,270.10
52,415,900
Apr 27, 2026
1,410.00
1,440.00
1,395.00
1,405.00
1,346.79
15,958,400
Apr 24, 2026
1,430.00
1,435.00
1,395.00
1,410.00
1,351.58
28,344,300
Apr 23, 2026
1,465.00
1,470.00
1,415.00
1,430.00
1,370.75
24,814,900
Apr 22, 2026
1,505.00
1,520.00
1,460.00
1,465.00
1,404.30
34,518,400
Apr 21, 2026
1,480.00
1,490.00
1,440.00
1,490.00
1,428.27
49,999,100
Apr 20, 2026
1,535.00
1,535.00
1,460.00
1,460.00
1,399.51
31,035,500
Apr 17, 2026
1,535.00
1,570.00
1,510.00
1,530.00
1,466.61
48,907,300
Apr 16, 2026
1,530.00
1,550.00
1,520.00
1,540.00
1,476.20
35,579,400
Apr 15, 2026
1,535.00
1,565.00
1,510.00
1,530.00
1,466.61
34,922,000
Apr 14, 2026
1,505.00
1,550.00
1,505.00
1,530.00
1,466.61
27,314,900
Apr 13, 2026
1,490.00
1,505.00
1,460.00
1,500.00
1,437.85
22,870,500
Apr 10, 2026
1,510.00
1,520.00
1,465.00
1,490.00
1,428.27
26,768,700
Apr 9, 2026
1,525.00
1,530.00
1,480.00
1,505.00
1,442.65
38,276,500
Apr 8, 2026
1,450.00
1,530.00
1,440.00
1,530.00
1,466.61
48,959,100
Apr 7, 2026
1,455.00
1,460.00
1,405.00
1,405.00
1,346.79
21,221,900
Apr 6, 2026
1,435.00
1,460.00
1,400.00
1,455.00
1,394.72
18,976,900
Apr 2, 2026
1,475.00
1,480.00
1,425.00
1,440.00
1,380.34
21,640,300
Apr 1, 2026
1,490.00
1,510.00
1,455.00
1,475.00
1,413.89
53,643,700
Mar 31, 2026
1,395.00
1,480.00
1,390.00
1,480.00
1,418.68
69,254,400
Mar 30, 2026
1,400.00
1,430.00
1,370.00
1,405.00
1,346.79
95,216,800
Mar 27, 2026
1,450.00
1,455.00
1,390.00
1,455.00
1,394.72
41,829,000
Mar 26, 2026
1,545.00
1,545.00
1,455.00
1,460.00
1,399.51
20,111,700
Mar 25, 2026
1,585.00
1,595.00
1,450.00
1,525.00
1,461.82
57,846,700
Mar 17, 2026
1,420.00
1,445.00
1,405.00
1,445.00
1,385.13
35,281,500
Mar 16, 2026
1,460.00
1,465.00
1,375.00
1,420.00
1,361.17
26,486,700
Mar 13, 2026
1,455.00
1,520.00
1,445.00
1,460.00
1,399.51
26,769,700
Mar 12, 2026
1,440.00
1,475.00
1,415.00
1,450.00
1,389.92
23,834,600
Mar 11, 2026
1,440.00
1,465.00
1,410.00
1,440.00
1,380.34
25,652,600
Mar 10, 2026
1,460.00
1,480.00
1,435.00
1,435.00
1,375.55
22,012,800
Mar 9, 2026
1,440.00
1,460.00
1,405.00
1,435.00
1,375.55
29,742,200
Mar 6, 2026
1,540.00
1,540.00
1,450.00
1,520.00
1,457.02
45,295,900
Mar 5, 2026
1,595.00
1,640.00
1,545.00
1,555.00
1,490.57
34,862,500
Mar 4, 2026
1,605.00
1,615.00
1,515.00
1,550.00
1,485.78
71,413,700
Mar 3, 2026
1,610.00
1,645.00
1,595.00
1,600.00
1,533.71
46,397,500
Mar 2, 2026
1,640.00
1,645.00
1,600.00
1,600.00
1,533.71
62,763,100
Feb 27, 2026
1,720.00
1,720.00
1,670.00
1,670.00
1,600.81
50,003,900
Feb 26, 2026
1,755.00
1,775.00
1,700.00
1,720.00
1,648.74
42,431,000
Feb 25, 2026
1,785.00
1,795.00
1,735.00
1,735.00
1,663.12
46,762,700
Feb 24, 2026
1,800.00
1,815.00
1,765.00
1,785.00
1,711.04
47,340,700
Feb 23, 2026
1,815.00
1,855.00
1,785.00
1,800.00
1,725.42
65,132,400
Feb 20, 2026
1,915.00
1,965.00
1,800.00
1,815.00
1,739.80
80,172,900
Feb 19, 2026
1,910.00
1,920.00
1,895.00
1,900.00
1,821.28
36,545,000
Feb 18, 2026
1,865.00
1,910.00
1,865.00
1,910.00
1,830.87
17,197,600
Feb 13, 2026
1,905.00
1,920.00
1,845.00
1,845.00
1,768.56
25,502,000
Feb 12, 2026
1,935.00
1,940.00
1,885.00
1,885.00
1,806.90
16,589,700
Feb 11, 2026
1,940.00
1,945.00
1,920.00
1,930.00
1,850.04
21,476,500
Feb 10, 2026
1,935.00
1,950.00
1,880.00
1,950.00
1,869.21
15,963,800
Feb 9, 2026
1,810.00
1,945.00
1,810.00
1,920.00
1,840.45
48,588,800
Feb 6, 2026
1,770.00
1,815.00
1,755.00
1,810.00
1,735.01
27,402,100
Feb 5, 2026
1,740.00
1,830.00
1,740.00
1,770.00
1,696.67
40,363,500
Feb 4, 2026
1,745.00
1,775.00
1,730.00
1,730.00
1,658.32
24,859,100
Feb 3, 2026
1,725.00
1,755.00
1,705.00
1,750.00
1,677.49
27,038,700
Feb 2, 2026
1,845.00
1,845.00
1,705.00
1,725.00
1,653.53
50,891,300
Jan 30, 2026
1,645.00
1,795.00
1,645.00
1,745.00
1,672.70
80,156,400
Jan 29, 2026
1,715.00
1,720.00
1,475.00
1,640.00
1,572.05
153,665,600
Jan 28, 2026
1,850.00
1,895.00
1,705.00
1,735.00
1,663.12
111,395,600
Jan 27, 2026
1,925.00
1,930.00
1,860.00
1,870.00
1,792.52
41,749,400
Jan 26, 2026
1,935.00
1,940.00
1,910.00
1,925.00
1,845.24
29,407,200
Jan 23, 2026
1,950.00
1,950.00
1,935.00
1,935.00
1,854.83
35,002,800
Jan 22, 2026
1,955.00
1,960.00
1,940.00
1,950.00
1,869.21
19,947,900
Jan 21, 2026
1,930.00
1,945.00
1,920.00
1,940.00
1,859.62
28,307,400
Jan 20, 2026
1,940.00
1,950.00
1,930.00
1,930.00
1,850.04
30,271,600
Jan 19, 2026
1,980.00
1,980.00
1,940.00
1,940.00
1,859.62
17,745,400
Jan 15, 2026
1,990.00
1,990.00
1,940.00
1,980.00
1,897.97
23,147,900
Jan 14, 2026
2,000.00
2,000.00
1,950.00
1,990.00
1,907.55
13,493,500
Jan 13, 2026
1,945.00
1,975.00
1,940.00
1,975.00
1,893.17
12,686,300
Jan 12, 2026
1,960.00
1,965.00
1,910.00
1,940.00
1,859.62
24,878,800
Jan 9, 2026
1,985.00
1,995.00
1,955.00
1,955.00
1,874.00
27,339,500
Jan 8, 2026
1,995.00
2,010.00
1,970.00
1,975.00
1,893.17
37,594,900
Jan 7, 2026
2,000.00
2,010.00
1,985.00
1,995.00
1,912.34
29,010,200
Jan 6, 2026
2,020.00
2,020.00
1,990.00
1,995.00
1,912.34
30,344,000
Jan 5, 2026
1,985.00
2,000.00
1,985.00
2,000.00
1,917.14
16,412,600
Jan 2, 2026
1,985.00
1,995.00
1,975.00
1,985.00
1,902.76
10,501,900
Dec 30, 2025
1,960.00
2,010.00
1,950.00
1,975.00
1,893.17
48,866,600
Dec 29, 2025
1,965.00
1,975.00
1,945.00
1,955.00
1,874.00
16,544,500
Dec 24, 2025
1,960.00
1,985.00
1,960.00
1,960.00
1,878.79
17,195,200
Dec 23, 2025
1,970.00
1,975.00
1,935.00
1,955.00
1,874.00
17,663,800
Dec 22, 2025
1,935.00
1,980.00
1,930.00
1,965.00
1,883.59
37,306,900
Dec 19, 2025
1,920.00
1,970.00
1,900.00
1,920.00
1,840.45
70,729,600
Dec 18, 2025
1,915.00
1,920.00
1,910.00
1,915.00
1,835.66
15,671,900
Dec 17, 2025
1,910.00
1,920.00
1,900.00
1,910.00
1,830.87
19,677,400
Dec 16, 2025
1,900.00
1,920.00
1,895.00
1,905.00
1,826.07
39,472,200
Dec 15, 2025
1,905.00
1,905.00
1,895.00
1,900.00
1,821.28
18,814,100
Dec 12, 2025
1,910.00
1,915.00
1,890.00
1,900.00
1,821.28
29,323,900
Dec 11, 2025
1,925.00
1,930.00
1,875.00
1,910.00
1,830.87
57,223,600
Dec 10, 2025
1,930.00
1,935.00
1,910.00
1,925.00
1,845.24
34,795,300
Dec 9, 2025
1,940.00
1,945.00
1,900.00
1,930.00
1,850.04
29,492,800
Dec 8, 2025
1,890.00
1,935.00
1,875.00
1,935.00
1,854.83
75,794,200
Dec 5, 2025
1,850.00
1,855.00
1,825.00
1,845.00
1,768.56
35,267,100
Dec 4, 2025
1,850.00
1,860.00
1,840.00
1,850.00
1,773.35
30,075,900
Dec 3, 2025
1,820.00
1,845.00
1,820.00
1,840.00
1,763.77
31,159,800
Dec 2, 2025
1,790.00
1,815.00
1,790.00
1,805.00
1,730.22
32,182,100
Dec 1, 2025
1,800.00
1,810.00
1,780.00
1,785.00
1,711.04
39,847,000
Nov 28, 2025
1,815.00
1,820.00
1,780.00
1,800.00
1,725.42
43,014,000
Nov 27, 2025
1,835.00
1,845.00
1,800.00
1,810.00
1,735.01
38,515,100
Nov 26, 2025
1,840.00
1,855.00
1,825.00
1,835.00
1,758.97
35,469,800
Nov 25, 2025
1,875.00
1,885.00
1,835.00
1,850.00
1,773.35
33,209,700
Nov 24, 2025
1,835.00
1,890.00
1,825.00
1,870.00
1,792.52
79,110,500
Nov 21, 2025
1,845.00
1,855.00
1,825.00
1,830.00
1,754.18
31,362,500
Nov 20, 2025
1,890.00
1,895.00
1,840.00
1,840.00
1,763.77
42,749,600
Nov 19, 2025
1,875.00
1,895.00
1,860.00
1,885.00
1,806.90
19,845,900
Nov 18, 2025
1,860.00
1,880.00
1,850.00
1,860.00
1,782.94
33,913,000
Nov 17, 2025
1,875.00
1,895.00
1,855.00
1,855.00
1,778.14
22,978,500
Nov 14, 2025
1,895.00
1,900.00
1,865.00
1,865.00
1,787.73
22,844,500
Nov 13, 2025
1,920.00
1,925.00
1,890.00
1,895.00
1,816.49
33,061,000
Nov 12, 2025
1,865.00
1,920.00
1,860.00
1,910.00
1,830.87
41,836,600
Nov 11, 2025
1,895.00
1,895.00
1,855.00
1,855.00
1,778.14
59,392,900
Nov 10, 2025
1,915.00
1,920.00
1,875.00
1,885.00
1,806.90
52,298,700
Nov 7, 2025
1,900.00
1,920.00
1,900.00
1,910.00
1,830.87
23,275,100
Nov 6, 2025
1,950.00
1,950.00
1,900.00
1,900.00
1,821.28
38,960,400
