Jakarta - Delayed Quote
IDR
PT Arthavest Tbk (ARTA.JK)
2,140.00
-60.00
(-2.73%)
At close: 4:00:04 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
|
2,400.00 | 2,580.00 | 2,200.00 | 2,200.00 | 2,200.00 | 72,900 |
|
Nov 5, 2026
|
2,110.00 | 2,470.00 | 2,100.00 | 2,360.00 | 2,360.00 | 17,000 |
|
Nov 4, 2026
|
2,210.00 | 2,210.00 | 2,120.00 | 2,120.00 | 2,120.00 | 3,300 |
|
Nov 3, 2026
|
2,280.00 | 2,330.00 | 2,270.00 | 2,270.00 | 2,270.00 | 7,700 |
|
Nov 2, 2026
|
2,610.00 | 2,610.00 | 2,440.00 | 2,440.00 | 2,440.00 | 3,700 |
|
Oct 30, 2026
|
2,300.00 | 2,620.00 | 2,260.00 | 2,620.00 | 2,620.00 | 6,000 |
|
Oct 29, 2026
|
2,470.00 | 2,580.00 | 2,420.00 | 2,420.00 | 2,420.00 | 1,504,500 |
|
Oct 28, 2026
|
2,560.00 | 2,620.00 | 2,430.00 | 2,590.00 | 2,590.00 | 4,500 |
|
Oct 27, 2026
|
2,670.00 | 2,950.00 | 2,480.00 | 2,550.00 | 2,550.00 | 385,000 |
|
Oct 26, 2026
|
2,710.00 | 2,800.00 | 2,660.00 | 2,660.00 | 2,660.00 | 30,300 |
|
Oct 23, 2026
|
3,350.00 | 3,350.00 | 2,590.00 | 2,850.00 | 2,850.00 | 799,100 |
|
Oct 22, 2026
|
2,010.00 | 2,680.00 | 2,010.00 | 2,680.00 | 2,680.00 | 97,800 |
|
Oct 21, 2026
|
2,090.00 | 2,440.00 | 2,090.00 | 2,150.00 | 2,150.00 | 43,900 |
|
Oct 20, 2026
|
2,140.00 | 2,180.00 | 2,030.00 | 2,090.00 | 2,090.00 | 38,500 |
|
Oct 19, 2026
|
2,340.00 | 2,530.00 | 2,180.00 | 2,180.00 | 2,180.00 | 186,400 |
|
Oct 16, 2026
|
1,950.00 | 2,450.00 | 1,940.00 | 2,340.00 | 2,340.00 | 170,500 |
|
Oct 15, 2026
|
3,350.00 | 3,350.00 | 2,280.00 | 2,280.00 | 2,280.00 | 910,000 |
|
Oct 14, 2026
|
2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 72,700 |
|
Oct 13, 2026
|
1,775.00 | 2,150.00 | 1,765.00 | 2,150.00 | 2,150.00 | 35,100 |
|
Oct 12, 2026
|
1,750.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,800 |
|
Oct 9, 2026
|
1,700.00 | 1,765.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2,200 |
|
Oct 8, 2026
|
1,810.00 | 1,850.00 | 1,705.00 | 1,740.00 | 1,740.00 | 12,700 |
|
Oct 7, 2026
|
1,785.00 | 1,820.00 | 1,785.00 | 1,810.00 | 1,810.00 | 4,400 |
|
Oct 6, 2026
|
1,815.00 | 1,865.00 | 1,780.00 | 1,780.00 | 1,780.00 | 8,800 |
|
Oct 5, 2026
|
1,920.00 | 2,150.00 | 1,750.00 | 1,810.00 | 1,810.00 | 98,800 |
|
Oct 2, 2026
|
1,725.00 | 2,200.00 | 1,670.00 | 1,920.00 | 1,920.00 | 132,800 |
|
Oct 1, 2026
|
1,930.00 | 1,930.00 | 1,760.00 | 1,785.00 | 1,785.00 | 18,400 |
|
Sep 30, 2026
|
1,965.00 | 1,965.00 | 1,900.00 | 1,940.00 | 1,940.00 | 7,700 |
|
Sep 29, 2026
|
2,070.00 | 2,070.00 | 2,060.00 | 2,060.00 | 2,060.00 | 200 |
|
Sep 28, 2026
|
2,070.00 | 2,070.00 | 2,060.00 | 2,070.00 | 2,070.00 | 500 |
|
Sep 25, 2026
|
2,170.00 | 2,380.00 | 2,070.00 | 2,070.00 | 2,070.00 | 50,000 |
|
Sep 24, 2026
|
2,170.00 | 2,180.00 | 2,130.00 | 2,170.00 | 2,170.00 | 6,200 |
|
Sep 23, 2026
|
2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 1,500 |
|
Sep 22, 2026
|
2,120.00 | 2,120.00 | 2,110.00 | 2,110.00 | 2,110.00 | 200 |
|
Sep 21, 2026
|
2,170.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,500 |
|
Sep 18, 2026
|
2,340.00 | 2,420.00 | 2,150.00 | 2,150.00 | 2,150.00 | 39,200 |
|
Sep 17, 2026
|
2,240.00 | 2,390.00 | 2,170.00 | 2,340.00 | 2,340.00 | 30,800 |
|
Sep 16, 2026
|
2,300.00 | 2,300.00 | 2,220.00 | 2,230.00 | 2,230.00 | 1,700 |
|
Sep 15, 2026
|
2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1,500 |
|
Sep 14, 2026
|
2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 600 |
|
Sep 11, 2026
|
2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 100 |
|
Sep 10, 2026
|
2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 200 |
|
Sep 9, 2026
|
2,400.00 | 2,400.00 | 2,260.00 | 2,350.00 | 2,350.00 | 6,900 |
|
Sep 8, 2026
|
2,330.00 | 2,330.00 | 2,240.00 | 2,300.00 | 2,300.00 | 3,400 |
|
Sep 7, 2026
|
2,330.00 | 2,350.00 | 2,330.00 | 2,340.00 | 2,340.00 | 2,400 |
|
Sep 4, 2026
|
2,290.00 | 2,360.00 | 2,240.00 | 2,320.00 | 2,320.00 | 1,400 |
|
Sep 3, 2026
|
2,240.00 | 2,290.00 | 2,230.00 | 2,290.00 | 2,290.00 | 2,600 |
|
Sep 2, 2026
|
2,210.00 | 2,230.00 | 2,210.00 | 2,230.00 | 2,230.00 | 600 |
|
Sep 1, 2026
|
2,210.00 | 2,310.00 | 2,210.00 | 2,250.00 | 2,250.00 | 700 |
|
Aug 31, 2026
|
2,310.00 | 2,360.00 | 2,260.00 | 2,300.00 | 2,300.00 | 800 |
|
Aug 28, 2026
|
2,280.00 | 2,290.00 | 2,260.00 | 2,260.00 | 2,260.00 | 600 |
|
Aug 27, 2026
|
2,400.00 | 2,400.00 | 2,220.00 | 2,310.00 | 2,310.00 | 3,600 |
|
Aug 26, 2026
|
2,220.00 | 2,330.00 | 2,220.00 | 2,300.00 | 2,300.00 | 4,100 |
|
Aug 24, 2026
|
2,290.00 | 2,290.00 | 2,210.00 | 2,220.00 | 2,220.00 | 1,200 |
|
Aug 21, 2026
|
2,290.00 | 2,360.00 | 2,290.00 | 2,300.00 | 2,300.00 | 1,600 |
|
Aug 20, 2026
|
2,280.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,290.00 | 300 |
|
Aug 19, 2026
|
2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 800 |
|
Aug 18, 2026
|
2,310.00 | 2,310.00 | 2,250.00 | 2,280.00 | 2,280.00 | 4,300 |
|
Aug 14, 2026
|
2,280.00 | 2,340.00 | 2,260.00 | 2,310.00 | 2,310.00 | 6,700 |
|
Aug 13, 2026
|
2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | - |
|
Aug 12, 2026
|
2,470.00 | 2,490.00 | 2,380.00 | 2,390.00 | 2,390.00 | 6,500 |
|
Aug 11, 2026
|
2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | - |
|
Aug 10, 2026
|
2,360.00 | 2,390.00 | 2,320.00 | 2,390.00 | 2,390.00 | 6,500 |
|
Aug 7, 2026
|
2,370.00 | 2,370.00 | 2,360.00 | 2,360.00 | 2,360.00 | 5,000 |
|
Aug 6, 2026
|
2,430.00 | 2,440.00 | 2,370.00 | 2,370.00 | 2,370.00 | 14,100 |
|
Aug 5, 2026
|
2,530.00 | 2,620.00 | 2,350.00 | 2,390.00 | 2,390.00 | 158,100 |
|
Aug 4, 2026
|
2,630.00 | 2,630.00 | 2,400.00 | 2,500.00 | 2,500.00 | 33,500 |
|
Aug 3, 2026
|
2,400.00 | 2,700.00 | 2,400.00 | 2,630.00 | 2,630.00 | 75,900 |
|
Jul 31, 2026
|
2,450.00 | 2,950.00 | 2,360.00 | 2,500.00 | 2,500.00 | 38,900 |
|
Jul 30, 2026
|
2,470.00 | 2,470.00 | 2,360.00 | 2,460.00 | 2,460.00 | 2,600 |
|
Jul 29, 2026
|
2,420.00 | 2,420.00 | 2,400.00 | 2,400.00 | 2,400.00 | 6,700 |
|
Jul 28, 2026
|
2,520.00 | 2,520.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,200 |
|
Jul 27, 2026
|
2,500.00 | 2,590.00 | 2,470.00 | 2,520.00 | 2,520.00 | 8,600 |
|
Jul 24, 2026
|
2,460.00 | 2,510.00 | 2,460.00 | 2,500.00 | 2,500.00 | 1,200 |
|
Jul 23, 2026
|
2,470.00 | 2,540.00 | 2,470.00 | 2,520.00 | 2,520.00 | 5,200 |
|
Jul 22, 2026
|
2,660.00 | 2,790.00 | 2,450.00 | 2,510.00 | 2,510.00 | 38,400 |
|
Jul 21, 2026
|
2,500.00 | 2,740.00 | 2,480.00 | 2,500.00 | 2,500.00 | 44,800 |
|
Jul 20, 2026
|
2,550.00 | 2,600.00 | 2,450.00 | 2,490.00 | 2,490.00 | 8,700 |
|
Jul 17, 2026
|
2,800.00 | 2,800.00 | 2,420.00 | 2,490.00 | 2,490.00 | 116,500 |
|
Jul 16, 2026
|
2,440.00 | 2,950.00 | 2,360.00 | 2,680.00 | 2,680.00 | 41,500 |
|
Jul 15, 2026
|
2,360.00 | 2,580.00 | 2,330.00 | 2,370.00 | 2,370.00 | 10,400 |
|
Jul 14, 2026
|
2,410.00 | 2,520.00 | 2,370.00 | 2,420.00 | 2,420.00 | 6,500 |
|
Jul 13, 2026
|
2,400.00 | 2,450.00 | 2,370.00 | 2,410.00 | 2,410.00 | 7,200 |
|
Jul 10, 2026
|
2,530.00 | 2,740.00 | 2,330.00 | 2,490.00 | 2,490.00 | 37,300 |
|
Jul 9, 2026
|
2,600.00 | 2,600.00 | 2,460.00 | 2,480.00 | 2,480.00 | 4,400 |
|
Jul 8, 2026
|
2,670.00 | 2,670.00 | 2,460.00 | 2,600.00 | 2,600.00 | 6,200 |
|
Jul 7, 2026
|
2,590.00 | 2,750.00 | 2,550.00 | 2,580.00 | 2,580.00 | 10,900 |
|
Jul 6, 2026
|
2,760.00 | 2,930.00 | 2,550.00 | 2,590.00 | 2,590.00 | 28,100 |
|
Jul 3, 2026
|
2,980.00 | 3,250.00 | 2,620.00 | 2,730.00 | 2,730.00 | 61,500 |
|
Jul 2, 2026
|
2,920.00 | 2,980.00 | 2,690.00 | 2,830.00 | 2,830.00 | 9,400 |
|
Jul 1, 2026
|
2,550.00 | 3,080.00 | 2,260.00 | 2,930.00 | 2,930.00 | 41,800 |
|
Jun 30, 2026
|
2,700.00 | 3,140.00 | 2,450.00 | 2,550.00 | 2,550.00 | 90,600 |
|
Jun 29, 2026
|
2,640.00 | 3,000.00 | 2,310.00 | 2,660.00 | 2,660.00 | 51,800 |
|
Jun 26, 2026
|
2,090.00 | 2,700.00 | 2,060.00 | 2,660.00 | 2,660.00 | 26,600 |
|
Jun 25, 2026
|
2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 100 |
|
Jun 24, 2026
|
2,170.00 | 2,170.00 | 2,100.00 | 2,100.00 | 2,100.00 | 900 |
|
Jun 23, 2026
|
2,130.00 | 2,140.00 | 2,070.00 | 2,140.00 | 2,140.00 | 800 |
|
Jun 22, 2026
|
2,200.00 | 2,220.00 | 2,200.00 | 2,220.00 | 2,220.00 | 400 |
|
Jun 19, 2026
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 100 |
|
Jun 18, 2026
|
2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 200 |
|
Jun 17, 2026
|
2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 900 |
|
Jun 15, 2026
|
2,300.00 | 2,390.00 | 2,230.00 | 2,230.00 | 2,230.00 | 9,100 |
|
Jun 12, 2026
|
2,210.00 | 2,280.00 | 2,210.00 | 2,280.00 | 2,280.00 | 500 |
|
Jun 11, 2026
|
2,100.00 | 2,560.00 | 2,070.00 | 2,200.00 | 2,200.00 | 16,300 |
|
Jun 10, 2026
|
2,300.00 | 2,300.00 | 2,010.00 | 2,240.00 | 2,240.00 | 6,500 |
|
Jun 9, 2026
|
2,040.00 | 2,420.00 | 2,030.00 | 2,300.00 | 2,300.00 | 28,200 |
|
Jun 8, 2026
|
2,060.00 | 2,060.00 | 1,910.00 | 1,945.00 | 1,945.00 | 1,200 |
|
Jun 5, 2026
|
2,160.00 | 2,160.00 | 2,010.00 | 2,100.00 | 2,100.00 | 3,800 |
|
Jun 4, 2026
|
2,230.00 | 2,410.00 | 2,150.00 | 2,170.00 | 2,170.00 | 18,800 |
|
Jun 3, 2026
|
2,760.00 | 3,200.00 | 2,350.00 | 2,350.00 | 2,350.00 | 130,300 |
|
Jun 2, 2026
|
2,320.00 | 2,910.00 | 2,280.00 | 2,760.00 | 2,760.00 | 47,400 |
|
May 29, 2026
|
2,500.00 | 2,920.00 | 2,180.00 | 2,330.00 | 2,330.00 | 43,700 |
|
May 26, 2026
|
2,070.00 | 2,500.00 | 2,020.00 | 2,500.00 | 2,500.00 | 61,300 |
|
May 25, 2026
|
2,000.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,100 |
|
May 22, 2026
|
2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 300 |
|
May 21, 2026
|
2,070.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | 3,000 |
|
May 20, 2026
|
2,320.00 | 2,500.00 | 2,000.00 | 2,100.00 | 2,100.00 | 10,600 |
|
May 19, 2026
|
2,480.00 | 2,970.00 | 2,170.00 | 2,230.00 | 2,230.00 | 63,700 |
|
May 18, 2026
|
2,690.00 | 2,690.00 | 2,390.00 | 2,420.00 | 2,420.00 | 6,000 |
|
May 13, 2026
|
2,380.00 | 2,820.00 | 2,380.00 | 2,630.00 | 2,630.00 | 35,600 |
|
May 12, 2026
|
2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 100 |
|
May 11, 2026
|
2,560.00 | 2,560.00 | 2,400.00 | 2,450.00 | 2,450.00 | 3,100 |
|
May 8, 2026
|
2,600.00 | 2,600.00 | 2,580.00 | 2,580.00 | 2,580.00 | 1,000 |
|
May 7, 2026
|
2,600.00 | 2,670.00 | 2,580.00 | 2,600.00 | 2,600.00 | 800 |
|
May 6, 2026
|
2,650.00 | 2,650.00 | 2,640.00 | 2,640.00 | 2,640.00 | 300 |
|
May 5, 2026
|
2,660.00 | 2,660.00 | 2,650.00 | 2,650.00 | 2,650.00 | 300 |
|
May 4, 2026
|
2,600.00 | 2,610.00 | 2,600.00 | 2,600.00 | 2,600.00 | 700 |
|
Apr 30, 2026
|
2,650.00 | 2,950.00 | 2,590.00 | 2,600.00 | 2,600.00 | 10,300 |
|
Apr 29, 2026
|
2,730.00 | 2,730.00 | 2,720.00 | 2,720.00 | 2,720.00 | 700 |
|
Apr 28, 2026
|
2,790.00 | 2,790.00 | 2,480.00 | 2,740.00 | 2,740.00 | 4,300 |
|
Apr 27, 2026
|
2,800.00 | 2,800.00 | 2,790.00 | 2,790.00 | 2,790.00 | 300 |
|
Apr 24, 2026
|
2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 100 |
|
Apr 23, 2026
|
2,840.00 | 2,840.00 | 2,730.00 | 2,820.00 | 2,820.00 | 3,500 |
|
Apr 22, 2026
|
2,830.00 | 2,860.00 | 2,720.00 | 2,810.00 | 2,810.00 | 5,900 |
|
Apr 21, 2026
|
2,760.00 | 2,790.00 | 2,730.00 | 2,790.00 | 2,790.00 | 3,200 |
|
Apr 20, 2026
|
2,790.00 | 2,790.00 | 2,750.00 | 2,750.00 | 2,750.00 | 1,500 |
|
Apr 17, 2026
|
2,800.00 | 2,800.00 | 2,750.00 | 2,800.00 | 2,800.00 | 5,000 |
|
Apr 16, 2026
|
2,850.00 | 2,850.00 | 2,800.00 | 2,800.00 | 2,800.00 | 4,100 |
|
Apr 15, 2026
|
2,850.00 | 2,880.00 | 2,800.00 | 2,850.00 | 2,850.00 | 4,000 |
|
Apr 14, 2026
|
2,830.00 | 2,900.00 | 2,780.00 | 2,790.00 | 2,790.00 | 5,700 |
|
Apr 13, 2026
|
2,950.00 | 2,950.00 | 2,750.00 | 2,830.00 | 2,830.00 | 9,800 |
|
Apr 10, 2026
|
2,890.00 | 3,020.00 | 2,880.00 | 2,890.00 | 2,890.00 | 25,500 |
|
Apr 9, 2026
|
2,930.00 | 3,100.00 | 2,930.00 | 2,970.00 | 2,970.00 | 19,000 |
|
Apr 8, 2026
|
3,450.00 | 3,450.00 | 2,840.00 | 2,930.00 | 2,930.00 | 33,500 |
|
Apr 7, 2026
|
2,720.00 | 2,990.00 | 2,720.00 | 2,940.00 | 2,940.00 | 19,900 |
|
Apr 6, 2026
|
2,840.00 | 2,840.00 | 2,710.00 | 2,720.00 | 2,720.00 | 3,800 |
|
Apr 2, 2026
|
2,900.00 | 3,160.00 | 2,840.00 | 2,860.00 | 2,860.00 | 33,500 |
|
Apr 1, 2026
|
2,810.00 | 2,970.00 | 2,740.00 | 2,810.00 | 2,810.00 | 5,400 |
|
Mar 31, 2026
|
2,840.00 | 3,100.00 | 2,760.00 | 2,800.00 | 2,800.00 | 20,800 |
|
Mar 30, 2026
|
2,880.00 | 2,880.00 | 2,730.00 | 2,810.00 | 2,810.00 | 2,600 |
|
Mar 27, 2026
|
2,930.00 | 3,030.00 | 2,820.00 | 2,880.00 | 2,880.00 | 9,200 |
|
Mar 26, 2026
|
3,440.00 | 4,310.00 | 2,940.00 | 2,940.00 | 2,940.00 | 158,200 |
|
Mar 25, 2026
|
3,080.00 | 3,500.00 | 2,650.00 | 3,450.00 | 3,450.00 | 98,900 |
|
Mar 17, 2026
|
2,770.00 | 3,450.00 | 2,730.00 | 3,070.00 | 3,070.00 | 151,900 |
|
Mar 16, 2026
|
2,550.00 | 2,800.00 | 2,510.00 | 2,770.00 | 2,770.00 | 18,800 |
|
Mar 13, 2026
|
2,690.00 | 2,780.00 | 2,530.00 | 2,550.00 | 2,550.00 | 2,100 |
|
Mar 12, 2026
|
2,610.00 | 2,690.00 | 2,610.00 | 2,690.00 | 2,690.00 | 600 |
|
Mar 11, 2026
|
2,700.00 | 2,700.00 | 2,610.00 | 2,690.00 | 2,690.00 | 5,200 |
|
Mar 10, 2026
|
2,670.00 | 3,160.00 | 2,670.00 | 2,700.00 | 2,700.00 | 34,200 |
|
Mar 9, 2026
|
2,980.00 | 3,060.00 | 2,650.00 | 2,650.00 | 2,650.00 | 18,300 |
|
Mar 6, 2026
|
3,000.00 | 3,100.00 | 2,710.00 | 3,000.00 | 3,000.00 | 58,900 |
|
Mar 5, 2026
|
3,210.00 | 4,000.00 | 2,850.00 | 3,000.00 | 3,000.00 | 177,500 |
|
Mar 4, 2026
|
3,800.00 | 4,000.00 | 3,280.00 | 3,280.00 | 3,280.00 | 190,300 |
|
Mar 3, 2026
|
3,000.00 | 3,870.00 | 3,000.00 | 3,850.00 | 3,850.00 | 371,300 |
|
Mar 2, 2026
|
2,640.00 | 3,320.00 | 2,450.00 | 3,100.00 | 3,100.00 | 47,100 |
|
Feb 27, 2026
|
2,560.00 | 3,200.00 | 2,500.00 | 2,700.00 | 2,700.00 | 81,000 |
|
Feb 26, 2026
|
2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 500 |
|
Feb 25, 2026
|
2,590.00 | 2,590.00 | 2,560.00 | 2,560.00 | 2,560.00 | 1,900 |
|
Feb 24, 2026
|
2,700.00 | 2,700.00 | 2,560.00 | 2,560.00 | 2,560.00 | 600 |
|
Feb 23, 2026
|
2,710.00 | 2,710.00 | 2,560.00 | 2,700.00 | 2,700.00 | 4,700 |
|
Feb 20, 2026
|
2,800.00 | 2,800.00 | 2,710.00 | 2,710.00 | 2,710.00 | 700 |
|
Feb 19, 2026
|
2,870.00 | 2,880.00 | 2,700.00 | 2,800.00 | 2,800.00 | 3,000 |
|
Feb 18, 2026
|
2,690.00 | 2,900.00 | 2,590.00 | 2,870.00 | 2,870.00 | 105,700 |
|
Feb 13, 2026
|
2,630.00 | 2,690.00 | 2,590.00 | 2,690.00 | 2,690.00 | 3,700 |
|
Feb 12, 2026
|
2,710.00 | 2,710.00 | 2,600.00 | 2,620.00 | 2,620.00 | 4,300 |
|
Feb 11, 2026
|
2,700.00 | 2,780.00 | 2,590.00 | 2,720.00 | 2,720.00 | 4,600 |
|
Feb 10, 2026
|
2,660.00 | 2,660.00 | 2,500.00 | 2,580.00 | 2,580.00 | 6,500 |
|
Feb 9, 2026
|
3,000.00 | 3,370.00 | 2,470.00 | 2,660.00 | 2,660.00 | 50,900 |
|
Feb 6, 2026
|
2,550.00 | 3,050.00 | 2,550.00 | 2,720.00 | 2,720.00 | 50,900 |
|
Feb 5, 2026
|
2,450.00 | 2,460.00 | 2,450.00 | 2,460.00 | 2,460.00 | 200 |
|
Feb 4, 2026
|
2,430.00 | 2,440.00 | 2,430.00 | 2,440.00 | 2,440.00 | 700 |
|
Feb 3, 2026
|
2,550.00 | 2,570.00 | 2,410.00 | 2,560.00 | 2,560.00 | 2,400 |
|
Feb 2, 2026
|
2,700.00 | 2,900.00 | 2,530.00 | 2,580.00 | 2,580.00 | 5,200 |
|
Jan 30, 2026
|
2,810.00 | 2,910.00 | 2,700.00 | 2,800.00 | 2,800.00 | 7,200 |
|
Jan 29, 2026
|
2,990.00 | 3,010.00 | 2,800.00 | 2,810.00 | 2,810.00 | 18,900 |
|
Jan 28, 2026
|
2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 500 |
|
Jan 27, 2026
|
2,990.00 | 2,990.00 | 2,890.00 | 2,890.00 | 2,890.00 | 7,500 |
|
Jan 26, 2026
|
2,800.00 | 2,990.00 | 2,770.00 | 2,990.00 | 2,990.00 | 1,000 |
|
Jan 23, 2026
|
2,800.00 | 2,800.00 | 2,650.00 | 2,800.00 | 2,800.00 | 4,000 |
|
Jan 22, 2026
|
2,960.00 | 3,030.00 | 2,800.00 | 2,800.00 | 2,800.00 | 8,500 |
|
Jan 21, 2026
|
3,020.00 | 3,020.00 | 2,960.00 | 2,960.00 | 2,960.00 | 1,100 |
|
Jan 20, 2026
|
3,070.00 | 3,070.00 | 3,000.00 | 3,020.00 | 3,020.00 | 3,500 |
|
Jan 19, 2026
|
3,030.00 | 3,100.00 | 2,960.00 | 3,070.00 | 3,070.00 | 2,300 |
|
Jan 15, 2026
|
3,000.00 | 3,090.00 | 2,960.00 | 2,960.00 | 2,960.00 | 3,900 |
|
Jan 14, 2026
|
2,960.00 | 3,150.00 | 2,960.00 | 3,020.00 | 3,020.00 | 17,700 |
|
Jan 13, 2026
|
3,030.00 | 3,030.00 | 2,890.00 | 2,960.00 | 2,960.00 | 11,400 |
|
Jan 12, 2026
|
3,170.00 | 3,240.00 | 3,030.00 | 3,030.00 | 3,030.00 | 11,400 |
|
Jan 9, 2026
|
3,200.00 | 3,270.00 | 3,080.00 | 3,170.00 | 3,170.00 | 38,000 |
|
Jan 8, 2026
|
3,570.00 | 4,370.00 | 3,080.00 | 3,190.00 | 3,190.00 | 113,300 |
|
Jan 7, 2026
|
3,120.00 | 3,670.00 | 3,090.00 | 3,500.00 | 3,500.00 | 41,800 |
|
Jan 6, 2026
|
3,110.00 | 3,120.00 | 3,070.00 | 3,080.00 | 3,080.00 | 5,600 |
|
Jan 5, 2026
|
3,570.00 | 3,570.00 | 3,100.00 | 3,110.00 | 3,110.00 | 194,600 |
|
Jan 2, 2026
|
3,300.00 | 3,300.00 | 3,200.00 | 3,200.00 | 3,200.00 | 2,400 |
|
Dec 30, 2025
|
3,300.00 | 3,400.00 | 3,060.00 | 3,400.00 | 3,400.00 | 38,600 |
|
Dec 29, 2025
|
2,850.00 | 3,430.00 | 2,790.00 | 3,300.00 | 3,300.00 | 93,500 |
|
Dec 24, 2025
|
2,790.00 | 3,050.00 | 2,600.00 | 2,890.00 | 2,890.00 | 21,900 |
|
Dec 23, 2025
|
2,900.00 | 2,900.00 | 2,700.00 | 2,720.00 | 2,720.00 | 4,000 |
|
Dec 22, 2025
|
2,740.00 | 2,890.00 | 2,700.00 | 2,820.00 | 2,820.00 | 1,700 |
|
Dec 19, 2025
|
2,830.00 | 2,830.00 | 2,770.00 | 2,770.00 | 2,770.00 | 6,300 |
|
Dec 18, 2025
|
2,900.00 | 2,900.00 | 2,800.00 | 2,830.00 | 2,830.00 | 6,300 |
|
Dec 17, 2025
|
2,900.00 | 2,920.00 | 2,900.00 | 2,910.00 | 2,910.00 | 1,600 |
|
Dec 16, 2025
|
2,920.00 | 2,930.00 | 2,910.00 | 2,920.00 | 2,920.00 | 7,800 |
|
Dec 15, 2025
|
3,000.00 | 3,700.00 | 2,840.00 | 2,900.00 | 2,900.00 | 30,600 |
|
Dec 12, 2025
|
2,910.00 | 3,000.00 | 2,910.00 | 3,000.00 | 3,000.00 | 14,100 |
|
Dec 11, 2025
|
2,870.00 | 2,920.00 | 2,860.00 | 2,870.00 | 2,870.00 | 8,900 |
|
Dec 10, 2025
|
2,870.00 | 2,870.00 | 2,860.00 | 2,870.00 | 2,870.00 | 1,100 |
|
Dec 9, 2025
|
2,840.00 | 2,870.00 | 2,760.00 | 2,770.00 | 2,770.00 | 5,800 |
|
Dec 8, 2025
|
2,880.00 | 2,880.00 | 2,750.00 | 2,750.00 | 2,750.00 | 10,000 |
|
Dec 5, 2025
|
2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 400 |
|
Dec 4, 2025
|
2,870.00 | 2,930.00 | 2,870.00 | 2,880.00 | 2,880.00 | 1,300 |
|
Dec 3, 2025
|
2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 100 |
|
Dec 2, 2025
|
2,900.00 | 2,940.00 | 2,900.00 | 2,940.00 | 2,940.00 | 200 |
|
Dec 1, 2025
|
2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 8,500 |
|
Nov 28, 2025
|
2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 5,300 |
|
Nov 27, 2025
|
2,900.00 | 2,900.00 | 2,870.00 | 2,900.00 | 2,900.00 | 10,500 |
|
Nov 26, 2025
|
3,040.00 | 3,040.00 | 2,870.00 | 2,900.00 | 2,900.00 | 8,800 |
|
Nov 25, 2025
|
3,040.00 | 3,040.00 | 2,970.00 | 3,000.00 | 3,000.00 | 2,300 |
|
Nov 24, 2025
|
3,040.00 | 3,120.00 | 2,950.00 | 3,040.00 | 3,040.00 | 9,600 |
|
Nov 21, 2025
|
3,050.00 | 3,050.00 | 2,930.00 | 2,940.00 | 2,940.00 | 12,100 |
|
Nov 20, 2025
|
3,090.00 | 3,110.00 | 2,810.00 | 3,060.00 | 3,060.00 | 15,500 |
|
Nov 19, 2025
|
3,110.00 | 3,110.00 | 2,960.00 | 3,090.00 | 3,090.00 | 5,800 |
|
Nov 18, 2025
|
3,130.00 | 3,140.00 | 3,010.00 | 3,140.00 | 3,140.00 | 5,300 |
|
Nov 17, 2025
|
3,320.00 | 3,320.00 | 3,000.00 | 3,130.00 | 3,130.00 | 12,600 |
|
Nov 14, 2025
|
3,150.00 | 3,580.00 | 2,870.00 | 3,320.00 | 3,320.00 | 248,800 |
|
Nov 13, 2025
|
3,250.00 | 3,270.00 | 2,680.00 | 2,870.00 | 2,870.00 | 35,200 |
|
Nov 12, 2025
|
3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 100 |
|
Nov 11, 2025
|
3,120.00 | 3,170.00 | 3,070.00 | 3,160.00 | 3,160.00 | 1,500 |
|
Nov 10, 2025
|
3,120.00 | 3,210.00 | 3,030.00 | 3,040.00 | 3,040.00 | 3,300 |
