Jakarta - Delayed Quote
IDR
PT Bank Jago Tbk (ARTO.JK)
498.00
-22.00
(-4.23%)
At close: 4:13:34 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 2, 2026
|
515.00 | 525.00 | 480.00 | 520.00 | 520.00 | 10,054,500 |
|
Oct 30, 2026
|
535.00 | 540.00 | 500.00 | 510.00 | 510.00 | 13,430,100 |
|
Oct 29, 2026
|
580.00 | 580.00 | 530.00 | 535.00 | 535.00 | 16,869,200 |
|
Oct 28, 2026
|
575.00 | 585.00 | 550.00 | 565.00 | 565.00 | 17,281,000 |
|
Oct 27, 2026
|
605.00 | 615.00 | 570.00 | 575.00 | 575.00 | 11,520,800 |
|
Oct 26, 2026
|
625.00 | 630.00 | 600.00 | 605.00 | 605.00 | 6,115,700 |
|
Oct 23, 2026
|
605.00 | 635.00 | 605.00 | 625.00 | 625.00 | 15,943,600 |
|
Oct 22, 2026
|
595.00 | 625.00 | 570.00 | 610.00 | 610.00 | 14,443,100 |
|
Oct 21, 2026
|
600.00 | 610.00 | 575.00 | 600.00 | 600.00 | 16,148,000 |
|
Oct 20, 2026
|
585.00 | 620.00 | 550.00 | 590.00 | 590.00 | 38,039,600 |
|
Oct 19, 2026
|
585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 9,499,400 |
|
Oct 16, 2026
|
625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 14,221,100 |
|
Oct 15, 2026
|
770.00 | 770.00 | 730.00 | 730.00 | 730.00 | 11,672,400 |
|
Oct 14, 2026
|
750.00 | 785.00 | 750.00 | 775.00 | 775.00 | 10,119,900 |
|
Oct 13, 2026
|
750.00 | 750.00 | 730.00 | 745.00 | 745.00 | 4,606,600 |
|
Oct 12, 2026
|
785.00 | 790.00 | 735.00 | 750.00 | 750.00 | 22,589,600 |
|
Oct 9, 2026
|
785.00 | 795.00 | 765.00 | 785.00 | 785.00 | 8,506,500 |
|
Oct 8, 2026
|
800.00 | 810.00 | 780.00 | 785.00 | 785.00 | 6,464,600 |
|
Oct 7, 2026
|
810.00 | 815.00 | 795.00 | 795.00 | 795.00 | 5,572,900 |
|
Oct 6, 2026
|
780.00 | 830.00 | 775.00 | 810.00 | 810.00 | 28,846,600 |
|
Oct 5, 2026
|
755.00 | 775.00 | 750.00 | 770.00 | 770.00 | 11,915,200 |
|
Oct 2, 2026
|
775.00 | 775.00 | 725.00 | 755.00 | 755.00 | 25,358,600 |
|
Oct 1, 2026
|
795.00 | 805.00 | 765.00 | 775.00 | 775.00 | 10,754,000 |
|
Sep 30, 2026
|
810.00 | 830.00 | 790.00 | 795.00 | 795.00 | 10,573,100 |
|
Sep 29, 2026
|
830.00 | 835.00 | 805.00 | 810.00 | 810.00 | 15,365,900 |
|
Sep 28, 2026
|
850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 7,211,200 |
|
Sep 25, 2026
|
860.00 | 875.00 | 845.00 | 850.00 | 850.00 | 10,057,600 |
|
Sep 24, 2026
|
890.00 | 890.00 | 855.00 | 860.00 | 860.00 | 9,581,300 |
|
Sep 23, 2026
|
885.00 | 905.00 | 870.00 | 890.00 | 890.00 | 11,069,500 |
|
Sep 22, 2026
|
900.00 | 905.00 | 870.00 | 885.00 | 885.00 | 9,388,100 |
|
Sep 21, 2026
|
915.00 | 915.00 | 890.00 | 895.00 | 895.00 | 10,858,800 |
|
Sep 18, 2026
|
950.00 | 955.00 | 905.00 | 905.00 | 905.00 | 20,347,000 |
|
Sep 17, 2026
|
910.00 | 955.00 | 910.00 | 945.00 | 945.00 | 13,014,200 |
|
Sep 16, 2026
|
950.00 | 950.00 | 910.00 | 910.00 | 910.00 | 22,271,700 |
|
Sep 15, 2026
|
980.00 | 985.00 | 940.00 | 950.00 | 950.00 | 16,432,100 |
|
Sep 14, 2026
|
1,015.00 | 1,015.00 | 955.00 | 980.00 | 980.00 | 20,930,200 |
|
Sep 11, 2026
|
1,000.00 | 1,015.00 | 970.00 | 1,015.00 | 1,015.00 | 18,432,300 |
|
Sep 10, 2026
|
1,010.00 | 1,050.00 | 1,000.00 | 1,005.00 | 1,005.00 | 23,481,100 |
|
Sep 9, 2026
|
1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 14,522,600 |
|
Sep 8, 2026
|
1,030.00 | 1,045.00 | 1,015.00 | 1,025.00 | 1,025.00 | 19,025,600 |
|
Sep 7, 2026
|
1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | 19,732,700 |
|
Sep 4, 2026
|
1,055.00 | 1,080.00 | 1,040.00 | 1,050.00 | 1,050.00 | 19,820,900 |
|
Sep 3, 2026
|
1,045.00 | 1,070.00 | 1,020.00 | 1,040.00 | 1,040.00 | 37,208,800 |
|
Sep 2, 2026
|
990.00 | 1,055.00 | 975.00 | 1,030.00 | 1,030.00 | 76,847,700 |
|
Sep 1, 2026
|
980.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | 45,618,400 |
|
Aug 31, 2026
|
1,000.00 | 1,025.00 | 970.00 | 970.00 | 970.00 | 126,076,700 |
|
Aug 28, 2026
|
1,005.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 19,119,800 |
|
Aug 27, 2026
|
980.00 | 1,005.00 | 940.00 | 1,000.00 | 1,000.00 | 25,254,500 |
|
Aug 26, 2026
|
1,005.00 | 1,005.00 | 975.00 | 980.00 | 980.00 | 17,103,100 |
|
Aug 24, 2026
|
1,065.00 | 1,075.00 | 1,005.00 | 1,005.00 | 1,005.00 | 17,219,500 |
|
Aug 21, 2026
|
1,060.00 | 1,095.00 | 1,055.00 | 1,060.00 | 1,060.00 | 12,489,800 |
|
Aug 20, 2026
|
1,080.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,055.00 | 26,581,200 |
|
Aug 19, 2026
|
1,135.00 | 1,135.00 | 1,075.00 | 1,075.00 | 1,075.00 | 9,752,900 |
|
Aug 18, 2026
|
1,185.00 | 1,185.00 | 1,135.00 | 1,135.00 | 1,135.00 | 8,220,700 |
|
Aug 14, 2026
|
1,190.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2,515,700 |
|
Aug 13, 2026
|
1,220.00 | 1,220.00 | 1,170.00 | 1,195.00 | 1,195.00 | 9,043,300 |
|
Aug 12, 2026
|
1,235.00 | 1,275.00 | 1,230.00 | 1,255.00 | 1,255.00 | 3,542,000 |
|
Aug 11, 2026
|
1,290.00 | 1,290.00 | 1,225.00 | 1,230.00 | 1,230.00 | 4,763,500 |
|
Aug 10, 2026
|
1,305.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | 4,637,100 |
|
Aug 7, 2026
|
1,300.00 | 1,325.00 | 1,280.00 | 1,305.00 | 1,305.00 | 4,716,500 |
|
Aug 6, 2026
|
1,350.00 | 1,355.00 | 1,285.00 | 1,300.00 | 1,300.00 | 5,062,500 |
|
Aug 5, 2026
|
1,325.00 | 1,355.00 | 1,295.00 | 1,340.00 | 1,340.00 | 11,508,700 |
|
Aug 4, 2026
|
1,210.00 | 1,320.00 | 1,210.00 | 1,315.00 | 1,315.00 | 15,733,700 |
|
Aug 3, 2026
|
1,225.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,205.00 | 2,772,700 |
|
Jul 31, 2026
|
1,240.00 | 1,240.00 | 1,215.00 | 1,220.00 | 1,220.00 | 3,633,100 |
|
Jul 30, 2026
|
1,175.00 | 1,260.00 | 1,145.00 | 1,225.00 | 1,225.00 | 9,077,000 |
|
Jul 29, 2026
|
1,185.00 | 1,210.00 | 1,140.00 | 1,150.00 | 1,150.00 | 4,893,800 |
|
Jul 28, 2026
|
1,200.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,185.00 | 4,612,200 |
|
Jul 27, 2026
|
1,240.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,200.00 | 6,346,100 |
|
Jul 24, 2026
|
1,330.00 | 1,330.00 | 1,235.00 | 1,250.00 | 1,250.00 | 8,174,300 |
|
Jul 23, 2026
|
1,340.00 | 1,360.00 | 1,300.00 | 1,340.00 | 1,340.00 | 10,019,100 |
|
Jul 22, 2026
|
1,380.00 | 1,385.00 | 1,325.00 | 1,330.00 | 1,330.00 | 7,779,600 |
|
Jul 21, 2026
|
1,390.00 | 1,395.00 | 1,310.00 | 1,380.00 | 1,380.00 | 21,632,400 |
|
Jul 20, 2026
|
1,405.00 | 1,435.00 | 1,365.00 | 1,395.00 | 1,395.00 | 14,094,900 |
|
Jul 17, 2026
|
1,325.00 | 1,435.00 | 1,320.00 | 1,405.00 | 1,405.00 | 24,898,100 |
|
Jul 16, 2026
|
1,250.00 | 1,330.00 | 1,245.00 | 1,320.00 | 1,320.00 | 28,500,200 |
|
Jul 15, 2026
|
1,160.00 | 1,310.00 | 1,160.00 | 1,250.00 | 1,250.00 | 23,580,700 |
|
Jul 14, 2026
|
1,200.00 | 1,205.00 | 1,140.00 | 1,160.00 | 1,160.00 | 7,870,500 |
|
Jul 13, 2026
|
1,125.00 | 1,200.00 | 1,095.00 | 1,200.00 | 1,200.00 | 12,819,200 |
|
Jul 10, 2026
|
1,210.00 | 1,220.00 | 1,115.00 | 1,135.00 | 1,135.00 | 12,383,000 |
|
Jul 9, 2026
|
1,015.00 | 1,265.00 | 970.00 | 1,200.00 | 1,200.00 | 28,688,400 |
|
Jul 8, 2026
|
1,040.00 | 1,045.00 | 1,005.00 | 1,015.00 | 1,015.00 | 4,941,400 |
|
Jul 7, 2026
|
950.00 | 1,045.00 | 950.00 | 1,040.00 | 1,040.00 | 11,693,300 |
|
Jul 6, 2026
|
920.00 | 950.00 | 905.00 | 950.00 | 950.00 | 4,518,000 |
|
Jul 3, 2026
|
940.00 | 980.00 | 915.00 | 920.00 | 920.00 | 3,723,500 |
|
Jul 2, 2026
|
930.00 | 950.00 | 925.00 | 940.00 | 940.00 | 2,260,300 |
|
Jul 1, 2026
|
960.00 | 965.00 | 920.00 | 925.00 | 925.00 | 2,105,000 |
|
Jun 30, 2026
|
905.00 | 965.00 | 860.00 | 965.00 | 965.00 | 8,220,600 |
|
Jun 29, 2026
|
905.00 | 940.00 | 890.00 | 905.00 | 905.00 | 2,726,000 |
|
Jun 26, 2026
|
905.00 | 930.00 | 900.00 | 905.00 | 905.00 | 4,967,700 |
|
Jun 25, 2026
|
880.00 | 945.00 | 880.00 | 920.00 | 920.00 | 6,946,300 |
|
Jun 24, 2026
|
950.00 | 960.00 | 870.00 | 870.00 | 870.00 | 7,434,200 |
|
Jun 23, 2026
|
935.00 | 935.00 | 895.00 | 930.00 | 930.00 | 10,814,500 |
|
Jun 22, 2026
|
975.00 | 990.00 | 920.00 | 935.00 | 935.00 | 4,768,500 |
|
Jun 19, 2026
|
1,000.00 | 1,020.00 | 970.00 | 970.00 | 970.00 | 20,410,100 |
|
Jun 18, 2026
|
1,025.00 | 1,025.00 | 975.00 | 995.00 | 995.00 | 1,140,500 |
|
Jun 17, 2026
|
1,030.00 | 1,035.00 | 985.00 | 1,000.00 | 1,000.00 | 5,211,600 |
|
Jun 15, 2026
|
1,025.00 | 1,080.00 | 1,020.00 | 1,025.00 | 1,025.00 | 4,800,900 |
|
Jun 12, 2026
|
970.00 | 1,020.00 | 970.00 | 1,010.00 | 1,010.00 | 5,680,900 |
|
Jun 11, 2026
|
970.00 | 1,035.00 | 940.00 | 970.00 | 970.00 | 7,660,300 |
|
Jun 10, 2026
|
990.00 | 1,010.00 | 950.00 | 970.00 | 970.00 | 11,406,800 |
|
Jun 9, 2026
|
740.00 | 940.00 | 740.00 | 940.00 | 940.00 | 12,064,100 |
|
Jun 8, 2026
|
930.00 | 930.00 | 805.00 | 805.00 | 805.00 | 11,607,800 |
|
Jun 5, 2026
|
1,020.00 | 1,020.00 | 930.00 | 930.00 | 930.00 | 4,200,200 |
|
Jun 4, 2026
|
1,090.00 | 1,095.00 | 995.00 | 1,035.00 | 1,035.00 | 4,402,300 |
|
Jun 3, 2026
|
1,165.00 | 1,185.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3,529,700 |
|
Jun 2, 2026
|
1,180.00 | 1,180.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1,928,700 |
|
May 29, 2026
|
1,120.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,180.00 | 9,262,000 |
|
May 26, 2026
|
1,150.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,145.00 | 1,222,100 |
|
May 25, 2026
|
1,150.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 1,924,900 |
|
May 22, 2026
|
1,090.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,130.00 | 1,545,500 |
|
May 21, 2026
|
1,145.00 | 1,180.00 | 1,100.00 | 1,115.00 | 1,115.00 | 4,528,000 |
|
May 20, 2026
|
1,130.00 | 1,145.00 | 1,080.00 | 1,145.00 | 1,145.00 | 4,536,200 |
|
May 19, 2026
|
1,170.00 | 1,215.00 | 1,135.00 | 1,135.00 | 1,135.00 | 3,904,900 |
|
May 18, 2026
|
1,200.00 | 1,205.00 | 1,130.00 | 1,170.00 | 1,170.00 | 3,428,600 |
|
May 13, 2026
|
1,215.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,210.00 | 2,034,600 |
|
May 12, 2026
|
1,220.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 2,902,500 |
|
May 11, 2026
|
1,245.00 | 1,250.00 | 1,215.00 | 1,215.00 | 1,215.00 | 3,901,600 |
|
May 8, 2026
|
1,285.00 | 1,290.00 | 1,235.00 | 1,245.00 | 1,245.00 | 5,428,900 |
|
May 7, 2026
|
1,240.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,270.00 | 7,057,900 |
|
May 6, 2026
|
1,250.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,235.00 | 4,537,600 |
|
May 5, 2026
|
1,255.00 | 1,275.00 | 1,235.00 | 1,245.00 | 1,245.00 | 4,238,700 |
|
May 4, 2026
|
1,310.00 | 1,310.00 | 1,225.00 | 1,250.00 | 1,250.00 | 9,927,700 |
|
Apr 30, 2026
|
1,425.00 | 1,430.00 | 1,290.00 | 1,305.00 | 1,305.00 | 13,882,700 |
|
Apr 29, 2026
|
1,325.00 | 1,465.00 | 1,315.00 | 1,425.00 | 1,425.00 | 29,494,700 |
|
Apr 28, 2026
|
1,295.00 | 1,325.00 | 1,285.00 | 1,320.00 | 1,320.00 | 6,155,900 |
|
Apr 27, 2026
|
1,310.00 | 1,315.00 | 1,285.00 | 1,290.00 | 1,290.00 | 2,130,500 |
|
Apr 24, 2026
|
1,360.00 | 1,365.00 | 1,280.00 | 1,300.00 | 1,300.00 | 4,455,300 |
|
Apr 23, 2026
|
1,395.00 | 1,420.00 | 1,355.00 | 1,355.00 | 1,355.00 | 3,729,300 |
|
Apr 22, 2026
|
1,380.00 | 1,405.00 | 1,375.00 | 1,390.00 | 1,390.00 | 3,084,500 |
|
Apr 21, 2026
|
1,350.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 1,942,300 |
|
Apr 20, 2026
|
1,420.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,370.00 | 4,568,100 |
|
Apr 17, 2026
|
1,460.00 | 1,460.00 | 1,410.00 | 1,420.00 | 1,420.00 | 3,020,100 |
|
Apr 16, 2026
|
1,415.00 | 1,530.00 | 1,410.00 | 1,450.00 | 1,450.00 | 6,946,700 |
|
Apr 15, 2026
|
1,425.00 | 1,460.00 | 1,410.00 | 1,415.00 | 1,415.00 | 2,453,700 |
|
Apr 14, 2026
|
1,435.00 | 1,445.00 | 1,410.00 | 1,425.00 | 1,425.00 | 2,752,400 |
|
Apr 13, 2026
|
1,425.00 | 1,435.00 | 1,385.00 | 1,425.00 | 1,425.00 | 1,090,800 |
|
Apr 10, 2026
|
1,410.00 | 1,475.00 | 1,400.00 | 1,425.00 | 1,425.00 | 1,955,400 |
|
Apr 9, 2026
|
1,370.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,410.00 | 2,279,700 |
|
Apr 8, 2026
|
1,330.00 | 1,385.00 | 1,330.00 | 1,365.00 | 1,365.00 | 2,070,700 |
|
Apr 7, 2026
|
1,305.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1,003,300 |
|
Apr 6, 2026
|
1,300.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 1,138,400 |
|
Apr 2, 2026
|
1,320.00 | 1,340.00 | 1,295.00 | 1,295.00 | 1,295.00 | 2,234,600 |
|
Apr 1, 2026
|
1,340.00 | 1,375.00 | 1,315.00 | 1,320.00 | 1,320.00 | 3,868,400 |
|
Mar 31, 2026
|
1,350.00 | 1,370.00 | 1,315.00 | 1,320.00 | 1,320.00 | 2,081,400 |
|
Mar 30, 2026
|
1,350.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | 1,218,500 |
|
Mar 27, 2026
|
1,385.00 | 1,400.00 | 1,370.00 | 1,375.00 | 1,375.00 | 600,400 |
|
Mar 26, 2026
|
1,405.00 | 1,420.00 | 1,375.00 | 1,385.00 | 1,385.00 | 697,100 |
|
Mar 25, 2026
|
1,385.00 | 1,415.00 | 1,350.00 | 1,400.00 | 1,400.00 | 1,289,000 |
|
Mar 17, 2026
|
1,390.00 | 1,400.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1,554,900 |
|
Mar 16, 2026
|
1,435.00 | 1,435.00 | 1,350.00 | 1,360.00 | 1,360.00 | 2,626,100 |
|
Mar 13, 2026
|
1,435.00 | 1,475.00 | 1,420.00 | 1,435.00 | 1,435.00 | 1,129,600 |
|
Mar 12, 2026
|
1,535.00 | 1,540.00 | 1,435.00 | 1,435.00 | 1,435.00 | 3,451,300 |
|
Mar 11, 2026
|
1,500.00 | 1,575.00 | 1,450.00 | 1,535.00 | 1,535.00 | 7,119,200 |
|
Mar 10, 2026
|
1,330.00 | 1,520.00 | 1,330.00 | 1,500.00 | 1,500.00 | 8,231,700 |
|
Mar 9, 2026
|
1,370.00 | 1,370.00 | 1,300.00 | 1,330.00 | 1,330.00 | 7,646,600 |
|
Mar 6, 2026
|
1,415.00 | 1,425.00 | 1,355.00 | 1,380.00 | 1,380.00 | 1,933,300 |
|
Mar 5, 2026
|
1,360.00 | 1,420.00 | 1,360.00 | 1,415.00 | 1,415.00 | 3,248,200 |
|
Mar 4, 2026
|
1,445.00 | 1,445.00 | 1,340.00 | 1,360.00 | 1,360.00 | 7,294,700 |
|
Mar 3, 2026
|
1,500.00 | 1,515.00 | 1,430.00 | 1,450.00 | 1,450.00 | 5,270,300 |
|
Mar 2, 2026
|
1,585.00 | 1,590.00 | 1,455.00 | 1,500.00 | 1,500.00 | 9,646,500 |
|
Feb 27, 2026
|
1,605.00 | 1,620.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4,835,300 |
|
Feb 26, 2026
|
1,640.00 | 1,650.00 | 1,600.00 | 1,605.00 | 1,605.00 | 8,805,400 |
|
Feb 25, 2026
|
1,630.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,635.00 | 2,589,500 |
|
Feb 24, 2026
|
1,660.00 | 1,665.00 | 1,615.00 | 1,620.00 | 1,620.00 | 7,588,000 |
|
Feb 23, 2026
|
1,640.00 | 1,665.00 | 1,635.00 | 1,660.00 | 1,660.00 | 2,751,000 |
|
Feb 20, 2026
|
1,650.00 | 1,660.00 | 1,635.00 | 1,635.00 | 1,635.00 | 3,060,200 |
|
Feb 19, 2026
|
1,695.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,645.00 | 5,901,000 |
|
Feb 18, 2026
|
1,670.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | 4,839,800 |
|
Feb 13, 2026
|
1,710.00 | 1,720.00 | 1,665.00 | 1,670.00 | 1,670.00 | 4,948,400 |
|
Feb 12, 2026
|
1,730.00 | 1,730.00 | 1,705.00 | 1,710.00 | 1,710.00 | 2,442,300 |
|
Feb 11, 2026
|
1,685.00 | 1,735.00 | 1,680.00 | 1,730.00 | 1,730.00 | 3,476,200 |
|
Feb 10, 2026
|
1,665.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,685.00 | 2,469,700 |
|
Feb 9, 2026
|
1,710.00 | 1,720.00 | 1,665.00 | 1,670.00 | 1,670.00 | 2,979,900 |
|
Feb 6, 2026
|
1,690.00 | 1,740.00 | 1,640.00 | 1,710.00 | 1,710.00 | 15,289,400 |
|
Feb 5, 2026
|
1,635.00 | 1,715.00 | 1,635.00 | 1,700.00 | 1,700.00 | 22,011,500 |
|
Feb 4, 2026
|
1,640.00 | 1,655.00 | 1,610.00 | 1,630.00 | 1,630.00 | 5,883,600 |
|
Feb 3, 2026
|
1,650.00 | 1,670.00 | 1,600.00 | 1,630.00 | 1,630.00 | 13,085,100 |
|
Feb 2, 2026
|
1,700.00 | 1,710.00 | 1,605.00 | 1,620.00 | 1,620.00 | 5,824,100 |
|
Jan 30, 2026
|
1,715.00 | 1,760.00 | 1,665.00 | 1,700.00 | 1,700.00 | 15,444,100 |
|
Jan 29, 2026
|
1,670.00 | 1,805.00 | 1,500.00 | 1,700.00 | 1,700.00 | 18,053,000 |
|
Jan 28, 2026
|
1,840.00 | 1,840.00 | 1,590.00 | 1,670.00 | 1,670.00 | 17,257,300 |
|
Jan 27, 2026
|
1,870.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,855.00 | 3,442,200 |
|
Jan 26, 2026
|
1,910.00 | 1,925.00 | 1,870.00 | 1,870.00 | 1,870.00 | 5,832,900 |
|
Jan 23, 2026
|
1,940.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,910.00 | 3,352,600 |
|
Jan 22, 2026
|
1,930.00 | 1,940.00 | 1,900.00 | 1,925.00 | 1,925.00 | 4,570,300 |
|
Jan 21, 2026
|
1,915.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,930.00 | 2,975,400 |
|
Jan 20, 2026
|
1,910.00 | 1,935.00 | 1,910.00 | 1,910.00 | 1,910.00 | 4,748,100 |
|
Jan 19, 2026
|
1,905.00 | 1,970.00 | 1,895.00 | 1,910.00 | 1,910.00 | 8,615,600 |
|
Jan 15, 2026
|
1,890.00 | 1,950.00 | 1,880.00 | 1,905.00 | 1,905.00 | 8,652,300 |
|
Jan 14, 2026
|
1,900.00 | 1,915.00 | 1,870.00 | 1,890.00 | 1,890.00 | 7,036,800 |
|
Jan 13, 2026
|
1,945.00 | 1,945.00 | 1,900.00 | 1,900.00 | 1,900.00 | 13,663,200 |
|
Jan 12, 2026
|
1,980.00 | 1,985.00 | 1,940.00 | 1,945.00 | 1,945.00 | 8,188,500 |
|
Jan 9, 2026
|
1,990.00 | 2,000.00 | 1,970.00 | 1,975.00 | 1,975.00 | 2,888,200 |
|
Jan 8, 2026
|
2,030.00 | 2,030.00 | 1,970.00 | 1,980.00 | 1,980.00 | 4,331,200 |
|
Jan 7, 2026
|
2,020.00 | 2,030.00 | 1,975.00 | 1,985.00 | 1,985.00 | 9,286,100 |
|
Jan 6, 2026
|
2,000.00 | 2,030.00 | 1,995.00 | 2,020.00 | 2,020.00 | 9,027,200 |
|
Jan 5, 2026
|
1,965.00 | 2,000.00 | 1,950.00 | 1,995.00 | 1,995.00 | 7,833,500 |
|
Jan 2, 2026
|
1,975.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,970.00 | 4,834,300 |
|
Dec 30, 2025
|
1,975.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,975.00 | 7,419,100 |
|
Dec 29, 2025
|
1,980.00 | 1,985.00 | 1,965.00 | 1,965.00 | 1,965.00 | 4,428,300 |
|
Dec 24, 2025
|
1,970.00 | 1,990.00 | 1,945.00 | 1,980.00 | 1,980.00 | 7,622,400 |
|
Dec 23, 2025
|
1,980.00 | 2,010.00 | 1,965.00 | 1,965.00 | 1,965.00 | 6,642,300 |
|
Dec 22, 2025
|
1,980.00 | 1,990.00 | 1,960.00 | 1,965.00 | 1,965.00 | 6,824,000 |
|
Dec 19, 2025
|
2,020.00 | 2,040.00 | 1,950.00 | 1,960.00 | 1,960.00 | 14,487,400 |
|
Dec 18, 2025
|
2,030.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 13,350,200 |
|
Dec 17, 2025
|
2,140.00 | 2,140.00 | 2,010.00 | 2,030.00 | 2,030.00 | 21,685,900 |
|
Dec 16, 2025
|
2,200.00 | 2,200.00 | 2,080.00 | 2,140.00 | 2,140.00 | 23,038,900 |
|
Dec 15, 2025
|
2,000.00 | 2,220.00 | 2,000.00 | 2,220.00 | 2,220.00 | 54,620,100 |
|
Dec 12, 2025
|
2,070.00 | 2,070.00 | 2,000.00 | 2,000.00 | 2,000.00 | 7,759,200 |
|
Dec 11, 2025
|
2,090.00 | 2,160.00 | 2,010.00 | 2,050.00 | 2,050.00 | 24,348,800 |
|
Dec 10, 2025
|
2,050.00 | 2,100.00 | 2,030.00 | 2,080.00 | 2,080.00 | 9,004,700 |
|
Dec 9, 2025
|
2,100.00 | 2,120.00 | 2,040.00 | 2,050.00 | 2,050.00 | 6,384,600 |
|
Dec 8, 2025
|
2,080.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 7,454,700 |
|
Dec 5, 2025
|
2,070.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | 4,563,700 |
|
Dec 4, 2025
|
2,110.00 | 2,120.00 | 2,060.00 | 2,070.00 | 2,070.00 | 4,313,700 |
|
Dec 3, 2025
|
2,100.00 | 2,130.00 | 2,070.00 | 2,100.00 | 2,100.00 | 17,547,400 |
|
Dec 2, 2025
|
2,010.00 | 2,090.00 | 2,010.00 | 2,070.00 | 2,070.00 | 8,635,500 |
|
Dec 1, 2025
|
2,030.00 | 2,060.00 | 2,010.00 | 2,010.00 | 2,010.00 | 7,383,800 |
|
Nov 28, 2025
|
2,120.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | 14,761,900 |
|
Nov 27, 2025
|
2,010.00 | 2,170.00 | 2,000.00 | 2,090.00 | 2,090.00 | 54,006,900 |
|
Nov 26, 2025
|
2,030.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | 6,809,600 |
|
Nov 25, 2025
|
2,000.00 | 2,020.00 | 1,980.00 | 1,995.00 | 1,995.00 | 10,612,500 |
|
Nov 24, 2025
|
1,955.00 | 2,020.00 | 1,955.00 | 1,975.00 | 1,975.00 | 18,156,500 |
|
Nov 21, 2025
|
1,985.00 | 1,990.00 | 1,945.00 | 1,950.00 | 1,950.00 | 9,626,700 |
|
Nov 20, 2025
|
1,965.00 | 2,000.00 | 1,965.00 | 1,980.00 | 1,980.00 | 5,676,500 |
|
Nov 19, 2025
|
1,985.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,960.00 | 8,867,100 |
|
Nov 18, 2025
|
2,020.00 | 2,030.00 | 1,970.00 | 1,980.00 | 1,980.00 | 9,646,100 |
|
Nov 17, 2025
|
2,030.00 | 2,070.00 | 2,010.00 | 2,010.00 | 2,010.00 | 8,768,000 |
|
Nov 14, 2025
|
2,010.00 | 2,040.00 | 2,010.00 | 2,020.00 | 2,020.00 | 4,751,200 |
|
Nov 13, 2025
|
2,020.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 8,158,000 |
|
Nov 12, 2025
|
2,090.00 | 2,100.00 | 2,010.00 | 2,010.00 | 2,010.00 | 21,987,900 |
|
Nov 11, 2025
|
2,200.00 | 2,210.00 | 2,080.00 | 2,090.00 | 2,090.00 | 11,601,600 |
|
Nov 10, 2025
|
2,190.00 | 2,230.00 | 2,150.00 | 2,200.00 | 2,200.00 | 10,989,100 |
|
Nov 7, 2025
|
2,090.00 | 2,160.00 | 2,080.00 | 2,150.00 | 2,150.00 | 9,176,500 |
|
Nov 6, 2025
|
2,120.00 | 2,140.00 | 2,080.00 | 2,090.00 | 2,090.00 | 8,446,100 |
|
Nov 5, 2025
|
2,130.00 | 2,160.00 | 2,080.00 | 2,110.00 | 2,110.00 | 9,250,200 |
|
Nov 4, 2025
|
2,200.00 | 2,250.00 | 2,110.00 | 2,130.00 | 2,130.00 | 17,238,100 |
|
Nov 3, 2025
|
2,200.00 | 2,260.00 | 2,200.00 | 2,210.00 | 2,210.00 | 9,437,400 |
