Jakarta - Delayed Quote
IDR
PT Astra International Tbk (ASII.JK)
4,800.00
+110.00
(+2.35%)
At close: October 30 at 4:14:58 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
Oct 30, 2026
4,720.00
4,850.00
4,710.00
4,800.00
4,800.00
51,365,300
Oct 29, 2026
4,940.00
4,940.00
4,690.00
4,690.00
4,690.00
82,082,700
Oct 28, 2026
4,610.00
5,000.00
4,530.00
5,000.00
5,000.00
83,377,300
Oct 27, 2026
4,640.00
4,750.00
4,580.00
4,630.00
4,630.00
67,374,100
Oct 26, 2026
4,540.00
4,580.00
4,490.00
4,560.00
4,560.00
35,419,700
Oct 23, 2026
4,450.00
4,600.00
4,450.00
4,550.00
4,550.00
56,498,300
Oct 22, 2026
4,490.00
4,570.00
4,430.00
4,450.00
4,450.00
105,787,900
Oct 21, 2026
4,420.00
4,560.00
4,400.00
4,560.00
4,560.00
83,364,200
Oct 20, 2026
4,350.00
4,510.00
4,200.00
4,500.00
4,500.00
102,000,900
Oct 19, 2026
3,990.00
4,190.00
3,920.00
4,130.00
4,130.00
101,072,800
Oct 16, 2026
4,580.00
4,580.00
4,070.00
4,190.00
4,190.00
150,890,200
Oct 15, 2026
4,810.00
4,830.00
4,730.00
4,780.00
4,780.00
32,125,800
Oct 14, 2026
4,750.00
4,840.00
4,750.00
4,810.00
4,810.00
34,199,000
Oct 13, 2026
98
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
4,770.00
4,770.00
4,680.00
4,750.00
4,750.00
34,857,900
Oct 12, 2026
4,850.00
4,920.00
4,810.00
4,810.00
4,712.00
69,947,600
Oct 9, 2026
4,830.00
4,870.00
4,800.00
4,820.00
4,721.80
25,070,300
Oct 8, 2026
4,790.00
4,890.00
4,790.00
4,800.00
4,702.20
41,894,000
Oct 7, 2026
4,820.00
4,830.00
4,770.00
4,780.00
4,682.61
18,474,300
Oct 6, 2026
4,770.00
4,850.00
4,750.00
4,820.00
4,721.80
35,508,900
Oct 5, 2026
4,670.00
4,770.00
4,660.00
4,750.00
4,653.22
59,753,700
Oct 2, 2026
4,540.00
4,630.00
4,540.00
4,630.00
4,535.67
34,548,100
Oct 1, 2026
4,610.00
4,640.00
4,510.00
4,510.00
4,418.11
86,157,700
Sep 30, 2026
4,700.00
4,780.00
4,600.00
4,600.00
4,506.28
74,750,800
Sep 29, 2026
4,670.00
4,730.00
4,620.00
4,700.00
4,604.24
44,529,100
Sep 28, 2026
4,680.00
4,740.00
4,650.00
4,670.00
4,574.85
25,788,600
Sep 25, 2026
4,780.00
4,790.00
4,670.00
4,690.00
4,594.44
30,912,500
Sep 24, 2026
4,770.00
4,810.00
4,750.00
4,770.00
4,672.81
21,665,700
Sep 23, 2026
4,790.00
4,820.00
4,750.00
4,750.00
4,653.22
45,765,700
Sep 22, 2026
4,830.00
4,880.00
4,770.00
4,780.00
4,682.61
31,702,600
Sep 21, 2026
4,830.00
4,870.00
4,810.00
4,820.00
4,721.80
23,075,000
Sep 18, 2026
4,920.00
4,940.00
4,820.00
4,820.00
4,721.80
63,499,200
Sep 17, 2026
4,870.00
4,920.00
4,860.00
4,900.00
4,800.17
20,770,400
Sep 16, 2026
4,910.00
4,910.00
4,830.00
4,850.00
4,751.19
35,084,600
Sep 15, 2026
4,980.00
4,980.00
4,890.00
4,890.00
4,790.37
30,001,800
Sep 14, 2026
4,910.00
4,990.00
4,850.00
4,980.00
4,878.54
51,166,200
Sep 11, 2026
4,870.00
4,910.00
4,810.00
4,910.00
4,809.96
42,109,400
Sep 10, 2026
4,860.00
4,910.00
4,850.00
4,870.00
4,770.78
36,057,400
Sep 9, 2026
4,900.00
4,920.00
4,830.00
4,850.00
4,751.19
35,658,000
Sep 8, 2026
4,900.00
4,930.00
4,860.00
4,930.00
4,829.56
40,418,500
Sep 7, 2026
4,770.00
4,910.00
4,770.00
4,910.00
4,809.96
41,646,800
Sep 4, 2026
5,050.00
5,050.00
4,880.00
4,900.00
4,800.17
50,573,000
Sep 3, 2026
4,860.00
5,050.00
4,850.00
5,050.00
4,947.11
84,978,900
Sep 2, 2026
4,930.00
4,940.00
4,830.00
4,840.00
4,741.39
46,788,800
Sep 1, 2026
4,800.00
4,930.00
4,790.00
4,920.00
4,819.76
72,626,100
Aug 31, 2026
4,800.00
4,830.00
4,770.00
4,800.00
4,702.20
79,688,700
Aug 28, 2026
4,790.00
4,860.00
4,760.00
4,800.00
4,702.20
53,631,000
Aug 27, 2026
4,780.00
4,810.00
4,740.00
4,790.00
4,692.41
37,802,400
Aug 26, 2026
4,800.00
4,810.00
4,740.00
4,780.00
4,682.61
47,671,400
Aug 24, 2026
4,800.00
4,800.00
4,730.00
4,790.00
4,692.41
35,455,200
Aug 21, 2026
4,840.00
4,850.00
4,780.00
4,780.00
4,682.61
48,756,800
Aug 20, 2026
4,750.00
4,790.00
4,730.00
4,790.00
4,692.41
40,700,200
Aug 19, 2026
4,790.00
4,800.00
4,720.00
4,730.00
4,633.63
44,815,500
Aug 18, 2026
4,800.00
4,820.00
4,760.00
4,790.00
4,692.41
59,420,100
Aug 14, 2026
4,800.00
4,820.00
4,760.00
4,780.00
4,682.61
31,883,200
Aug 13, 2026
4,880.00
4,890.00
4,780.00
4,800.00
4,702.20
48,407,300
Aug 12, 2026
4,870.00
4,920.00
4,810.00
4,860.00
4,760.98
62,946,100
Aug 11, 2026
5,000.00
5,025.00
4,860.00
4,870.00
4,770.78
49,228,200
Aug 10, 2026
5,100.00
5,100.00
4,960.00
5,000.00
4,898.13
70,515,600
Aug 7, 2026
5,050.00
5,175.00
5,025.00
5,100.00
4,996.09
34,507,300
Aug 6, 2026
5,050.00
5,125.00
5,025.00
5,100.00
4,996.09
53,209,500
Aug 5, 2026
5,150.00
5,175.00
5,000.00
5,025.00
4,922.62
49,014,700
Aug 4, 2026
5,050.00
5,125.00
5,000.00
5,125.00
5,020.58
39,489,500
Aug 3, 2026
5,275.00
5,275.00
5,000.00
5,050.00
4,947.11
30,943,600
Jul 31, 2026
5,000.00
5,175.00
5,000.00
5,100.00
4,996.09
46,139,800
Jul 30, 2026
4,920.00
4,950.00
4,870.00
4,950.00
4,849.15
33,910,100
Jul 29, 2026
5,000.00
5,025.00
4,950.00
4,960.00
4,858.94
23,808,100
Jul 28, 2026
4,920.00
5,025.00
4,920.00
4,970.00
4,868.74
34,388,400
Jul 27, 2026
4,950.00
4,950.00
4,900.00
4,910.00
4,809.96
21,049,300
Jul 24, 2026
4,980.00
4,980.00
4,900.00
4,980.00
4,878.54
73,314,000
Jul 23, 2026
5,150.00
5,175.00
5,000.00
5,000.00
4,898.13
66,257,200
Jul 22, 2026
5,150.00
5,300.00
5,100.00
5,150.00
5,045.07
93,334,100
Jul 21, 2026
5,100.00
5,150.00
5,050.00
5,100.00
4,996.09
40,894,600
Jul 20, 2026
5,125.00
5,250.00
5,050.00
5,050.00
4,947.11
67,793,400
Jul 17, 2026
5,125.00
5,200.00
5,025.00
5,100.00
4,996.09
65,960,600
Jul 16, 2026
4,850.00
5,150.00
4,840.00
5,100.00
4,996.09
72,624,500
Jul 15, 2026
4,880.00
4,930.00
4,850.00
4,850.00
4,751.19
37,729,500
Jul 14, 2026
4,850.00
4,910.00
4,810.00
4,880.00
4,780.57
50,811,200
Jul 13, 2026
4,810.00
4,860.00
4,730.00
4,850.00
4,751.19
43,780,800
Jul 10, 2026
4,850.00
4,870.00
4,770.00
4,810.00
4,712.00
24,557,100
Jul 9, 2026
4,900.00
4,900.00
4,760.00
4,880.00
4,780.57
43,391,100
Jul 8, 2026
4,930.00
4,980.00
4,870.00
4,890.00
4,790.37
44,811,600
Jul 7, 2026
4,790.00
4,980.00
4,780.00
4,930.00
4,829.56
44,556,600
Jul 6, 2026
4,810.00
4,810.00
4,690.00
4,780.00
4,682.61
31,139,400
Jul 3, 2026
4,600.00
4,830.00
4,600.00
4,810.00
4,712.00
24,908,400
Jul 2, 2026
4,620.00
4,680.00
4,580.00
4,580.00
4,486.69
52,263,400
Jul 1, 2026
4,530.00
4,650.00
4,500.00
4,600.00
4,506.28
30,899,300
Jun 30, 2026
4,710.00
4,720.00
4,470.00
4,520.00
4,427.91
81,706,000
Jun 29, 2026
4,770.00
4,770.00
4,680.00
4,710.00
4,614.04
25,237,300
Jun 26, 2026
4,920.00
4,930.00
4,710.00
4,760.00
4,663.02
64,841,400
Jun 25, 2026
4,640.00
4,950.00
4,640.00
4,920.00
4,819.76
88,497,000
Jun 24, 2026
4,830.00
4,830.00
4,630.00
4,640.00
4,545.46
53,683,100
Jun 23, 2026
4,730.00
4,780.00
4,650.00
4,680.00
4,584.65
57,376,700
Jun 22, 2026
4,880.00
4,880.00
4,710.00
4,730.00
4,633.63
46,627,400
Jun 19, 2026
4,770.00
4,830.00
4,750.00
4,810.00
4,712.00
229,098,200
Jun 18, 2026
4,800.00
4,830.00
4,710.00
4,770.00
4,672.81
60,565,200
Jun 17, 2026
4,880.00
4,910.00
4,790.00
4,800.00
4,702.20
72,821,600
Jun 15, 2026
4,900.00
4,980.00
4,880.00
4,890.00
4,790.37
89,864,300
Jun 12, 2026
4,760.00
4,810.00
4,720.00
4,740.00
4,643.43
66,162,000
Jun 11, 2026
4,700.00
4,950.00
4,680.00
4,700.00
4,604.24
85,205,900
Jun 10, 2026
4,650.00
4,750.00
4,530.00
4,700.00
4,604.24
91,880,000
Jun 9, 2026
4,360.00
4,680.00
4,360.00
4,670.00
4,574.85
84,193,600
Jun 8, 2026
4,550.00
4,550.00
4,350.00
4,360.00
4,271.17
85,460,100
Jun 5, 2026
4,600.00
4,620.00
4,530.00
4,570.00
4,476.89
64,364,700
Jun 4, 2026
4,810.00
4,840.00
4,570.00
4,630.00
4,535.67
160,423,900
Jun 3, 2026
4,900.00
4,920.00
4,670.00
4,840.00
4,741.39
101,108,500
Jun 2, 2026
5,000.00
5,050.00
4,840.00
4,900.00
4,800.17
156,532,600
May 29, 2026
4,800.00
5,200.00
4,800.00
5,000.00
4,898.13
481,573,900
May 26, 2026
5,575.00
5,600.00
5,125.00
5,125.00
5,020.58
82,648,100
May 25, 2026
5,425.00
5,625.00
5,325.00
5,600.00
5,485.90
92,115,700
May 22, 2026
5,625.00
5,650.00
5,300.00
5,400.00
5,289.98
65,064,200
May 21, 2026
6,000.00
6,025.00
5,600.00
5,600.00
5,485.90
57,790,800
May 20, 2026
5,950.00
6,100.00
5,900.00
5,975.00
5,853.26
37,175,000
May 19, 2026
6,000.00
6,050.00
5,925.00
5,950.00
5,828.77
34,901,400
May 18, 2026
5,825.00
6,000.00
5,775.00
6,000.00
5,877.75
54,305,300
May 13, 2026
5,850.00
5,900.00
5,750.00
5,750.00
5,632.85
32,026,500
May 12, 2026
6,050.00
6,100.00
5,850.00
5,850.00
5,730.81
25,658,100
May 11, 2026
5,925.00
6,050.00
5,825.00
6,050.00
5,926.74
26,376,000
May 8, 2026
5,875.00
6,000.00
5,800.00
5,825.00
5,706.32
36,425,000
May 7, 2026
5,800.00
5,900.00
5,775.00
5,850.00
5,730.81
37,017,100
May 6, 2026
5,950.00
5,975.00
5,750.00
5,750.00
5,632.85
27,273,500
May 5, 2026
292
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
5,825.00
5,950.00
5,725.00
5,875.00
5,755.30
38,038,400
May 4, 2026
6,050.00
6,125.00
6,025.00
6,075.00
5,665.18
33,999,000
Apr 30, 2026
6,075.00
6,075.00
5,975.00
5,975.00
5,571.92
47,690,300
Apr 29, 2026
6,125.00
6,250.00
6,025.00
6,050.00
5,641.86
26,325,800
Apr 28, 2026
6,150.00
6,200.00
6,025.00
6,025.00
5,618.55
36,965,000
Apr 27, 2026
6,375.00
6,375.00
6,125.00
6,125.00
5,711.80
19,496,400
Apr 24, 2026
6,400.00
6,475.00
6,275.00
6,325.00
5,898.31
27,751,700
Apr 23, 2026
6,600.00
6,625.00
6,325.00
6,325.00
5,898.31
31,725,300
Apr 22, 2026
6,425.00
6,625.00
6,375.00
6,600.00
6,154.76
42,250,100
Apr 21, 2026
6,450.00
6,450.00
6,300.00
6,325.00
5,898.31
25,696,400
Apr 20, 2026
6,375.00
6,450.00
6,275.00
6,350.00
5,921.62
18,307,400
Apr 17, 2026
6,275.00
6,475.00
6,250.00
6,375.00
5,944.94
25,291,100
Apr 16, 2026
6,350.00
6,375.00
6,175.00
6,200.00
5,781.74
28,237,100
Apr 15, 2026
6,250.00
6,400.00
6,225.00
6,300.00
5,875.00
54,204,700
Apr 14, 2026
6,250.00
6,275.00
6,100.00
6,150.00
5,735.12
35,499,900
Apr 13, 2026
6,275.00
6,275.00
6,150.00
6,175.00
5,758.43
35,616,700
Apr 10, 2026
6,225.00
6,350.00
6,200.00
6,300.00
5,875.00
37,451,300
Apr 9, 2026
6,150.00
6,175.00
6,050.00
6,175.00
5,758.43
25,785,600
Apr 8, 2026
6,050.00
6,250.00
6,025.00
6,200.00
5,781.74
28,419,500
Apr 7, 2026
6,075.00
6,075.00
5,875.00
5,900.00
5,501.98
22,912,400
Apr 6, 2026
6,075.00
6,125.00
6,025.00
6,100.00
5,688.49
15,705,000
Apr 2, 2026
6,150.00
6,300.00
6,025.00
6,075.00
5,665.18
37,842,500
Apr 1, 2026
6,275.00
6,350.00
6,125.00
6,250.00
5,828.37
37,708,800
Mar 31, 2026
6,350.00
6,350.00
6,175.00
6,250.00
5,828.37
31,516,100
Mar 30, 2026
6,100.00
6,400.00
6,000.00
6,350.00
5,921.62
48,246,100
Mar 27, 2026
6,200.00
6,225.00
6,050.00
6,125.00
5,711.80
32,993,200
Mar 26, 2026
6,575.00
6,575.00
6,225.00
6,250.00
5,828.37
45,012,000
Mar 25, 2026
6,300.00
6,600.00
6,100.00
6,600.00
6,154.76
134,276,600
Mar 17, 2026
5,925.00
5,925.00
5,750.00
5,800.00
5,408.73
89,895,700
Mar 16, 2026
5,875.00
5,900.00
5,675.00
5,850.00
5,455.35
37,696,400
Mar 13, 2026
5,900.00
5,950.00
5,775.00
5,825.00
5,432.04
27,856,000
Mar 12, 2026
5,975.00
6,050.00
5,900.00
5,950.00
5,548.61
20,628,100
Mar 11, 2026
6,000.00
6,050.00
5,875.00
5,950.00
5,548.61
18,403,300
Mar 10, 2026
5,900.00
6,150.00
5,900.00
6,000.00
5,595.24
33,964,900
Mar 9, 2026
5,900.00
5,900.00
5,800.00
5,850.00
5,455.35
46,625,500
Mar 6, 2026
6,300.00
6,300.00
6,050.00
6,125.00
5,711.80
38,071,100
Mar 5, 2026
6,300.00
6,350.00
6,200.00
6,325.00
5,898.31
38,471,400
Mar 4, 2026
6,275.00
6,325.00
6,000.00
6,150.00
5,735.12
49,747,800
Mar 3, 2026
6,400.00
6,425.00
6,250.00
6,275.00
5,851.68
31,573,300
Mar 2, 2026
6,600.00
6,625.00
6,275.00
6,300.00
5,875.00
60,477,400
Feb 27, 2026
6,725.00
6,750.00
6,575.00
6,675.00
6,224.70
68,396,400
Feb 26, 2026
6,700.00
6,725.00
6,575.00
6,725.00
6,271.33
30,901,600
Feb 25, 2026
6,600.00
6,675.00
6,575.00
6,650.00
6,201.39
45,214,100
Feb 24, 2026
6,650.00
6,725.00
6,550.00
6,550.00
6,108.13
51,297,100
Feb 23, 2026
6,625.00
6,650.00
6,550.00
6,625.00
6,178.07
38,075,400
Feb 20, 2026
6,600.00
6,650.00
6,550.00
6,550.00
6,108.13
28,160,900
Feb 19, 2026
6,700.00
6,775.00
6,550.00
6,600.00
6,154.76
46,704,000
Feb 18, 2026
6,750.00
6,750.00
6,650.00
6,700.00
6,248.01
25,858,200
Feb 13, 2026
6,775.00
6,775.00
6,575.00
6,650.00
6,201.39
31,212,900
Feb 12, 2026
6,775.00
6,900.00
6,750.00
6,775.00
6,317.95
26,536,900
Feb 11, 2026
6,800.00
6,825.00
6,700.00
6,750.00
6,294.64
41,050,100
Feb 10, 2026
6,700.00
6,850.00
6,650.00
6,850.00
6,387.89
45,371,100
Feb 9, 2026
6,750.00
6,750.00
6,525.00
6,650.00
6,201.39
34,797,900
Feb 6, 2026
6,800.00
6,800.00
6,575.00
6,700.00
6,248.01
49,547,300
Feb 5, 2026
6,725.00
7,000.00
6,725.00
6,950.00
6,481.15
72,792,600
Feb 4, 2026
6,800.00
6,825.00
6,625.00
6,675.00
6,224.70
58,211,100
Feb 3, 2026
6,375.00
6,800.00
6,325.00
6,800.00
6,341.27
63,526,500
Feb 2, 2026
6,350.00
6,400.00
6,175.00
6,275.00
5,851.68
71,571,500
Jan 30, 2026
6,525.00
6,550.00
6,300.00
6,350.00
5,921.62
101,087,200
Jan 29, 2026
6,200.00
6,475.00
5,725.00
6,475.00
6,038.19
136,295,200
Jan 28, 2026
6,200.00
6,475.00
5,775.00
6,175.00
5,758.43
200,262,500
Jan 27, 2026
6,775.00
6,800.00
6,225.00
6,300.00
5,875.00
145,465,800
Jan 26, 2026
6,850.00
6,875.00
6,700.00
6,875.00
6,411.21
55,468,700
Jan 23, 2026
6,800.00
6,900.00
6,650.00
6,825.00
6,364.58
52,227,800
Jan 22, 2026
6,700.00
6,850.00
6,625.00
6,775.00
6,317.95
70,220,500
Jan 21, 2026
6,300.00
6,800.00
6,300.00
6,600.00
6,154.76
269,454,100
Jan 20, 2026
7,350.00
7,375.00
7,225.00
7,275.00
6,784.22
21,167,100
Jan 19, 2026
7,200.00
7,475.00
7,175.00
7,400.00
6,900.79
51,590,900
Jan 15, 2026
7,200.00
7,200.00
7,000.00
7,050.00
6,574.40
26,410,300
Jan 14, 2026
7,200.00
7,225.00
7,025.00
7,125.00
6,644.34
40,658,400
Jan 13, 2026
7,075.00
7,300.00
7,025.00
7,300.00
6,807.54
65,659,900
Jan 12, 2026
6,925.00
7,000.00
6,900.00
7,000.00
6,527.77
24,915,100
Jan 9, 2026
7,000.00
7,100.00
6,825.00
6,875.00
6,411.21
29,171,000
Jan 8, 2026
7,025.00
7,100.00
6,975.00
7,000.00
6,527.77
30,845,500
Jan 7, 2026
6,800.00
7,075.00
6,800.00
7,025.00
6,551.09
55,249,800
Jan 6, 2026
6,875.00
6,900.00
6,700.00
6,900.00
6,434.52
33,964,700
Jan 5, 2026
6,775.00
6,875.00
6,675.00
6,875.00
6,411.21
30,633,400
Jan 2, 2026
6,600.00
6,800.00
6,600.00
6,800.00
6,341.27
19,569,100
Dec 30, 2025
6,675.00
6,725.00
6,600.00
6,700.00
6,248.01
23,486,000
Dec 29, 2025
6,625.00
6,725.00
6,600.00
6,675.00
6,224.70
20,982,300
Dec 24, 2025
6,450.00
6,675.00
6,450.00
6,625.00
6,178.07
20,273,000
Dec 23, 2025
6,500.00
6,575.00
6,450.00
6,500.00
6,061.50
13,756,700
Dec 22, 2025
6,450.00
6,600.00
6,450.00
6,575.00
6,131.45
30,755,900
Dec 19, 2025
6,575.00
6,575.00
6,425.00
6,525.00
6,084.82
61,201,100
Dec 18, 2025
6,600.00
6,600.00
6,475.00
6,500.00
6,061.50
20,454,400
Dec 17, 2025
6,550.00
6,600.00
6,500.00
6,600.00
6,154.76
32,681,400
Dec 16, 2025
6,575.00
6,600.00
6,500.00
6,600.00
6,154.76
34,723,600
Dec 15, 2025
6,725.00
6,725.00
6,525.00
6,600.00
6,154.76
38,096,700
Dec 12, 2025
6,550.00
6,600.00
6,425.00
6,600.00
6,154.76
28,841,900
Dec 11, 2025
6,650.00
6,675.00
6,350.00
6,450.00
6,014.88
42,116,700
Dec 10, 2025
6,700.00
6,725.00
6,550.00
6,625.00
6,178.07
34,524,000
Dec 9, 2025
6,775.00
6,775.00
6,450.00
6,600.00
6,154.76
38,482,800
Dec 8, 2025
6,825.00
6,825.00
6,625.00
6,725.00
6,271.33
38,776,000
Dec 5, 2025
6,725.00
6,900.00
6,700.00
6,700.00
6,248.01
67,707,300
Dec 4, 2025
6,575.00
6,725.00
6,550.00
6,725.00
6,271.33
38,510,600
Dec 3, 2025
6,600.00
6,650.00
6,550.00
6,600.00
6,154.76
24,386,200
Dec 2, 2025
6,575.00
6,625.00
6,500.00
6,625.00
6,178.07
53,567,600
Dec 1, 2025
6,375.00
6,500.00
6,325.00
6,375.00
5,944.94
38,669,000
Nov 28, 2025
6,600.00
6,600.00
6,500.00
6,550.00
6,108.13
38,378,700
Nov 27, 2025
6,600.00
6,600.00
6,450.00
6,575.00
6,131.45
23,737,100
Nov 26, 2025
6,500.00
6,600.00
6,425.00
6,600.00
6,154.76
29,331,000
Nov 25, 2025
6,425.00
6,475.00
6,375.00
6,450.00
6,014.88
20,954,400
Nov 24, 2025
6,500.00
6,525.00
6,425.00
6,475.00
6,038.19
71,721,700
Nov 21, 2025
6,400.00
6,425.00
6,325.00
6,425.00
5,991.56
43,653,200
Nov 20, 2025
6,450.00
6,500.00
6,375.00
6,425.00
5,991.56
30,547,700
Nov 19, 2025
6,425.00
6,475.00
6,275.00
6,400.00
5,968.25
45,476,700
Nov 18, 2025
6,475.00
6,550.00
6,400.00
6,425.00
5,991.56
27,510,900
Nov 17, 2025
6,400.00
6,500.00
6,375.00
6,450.00
6,014.88
40,681,500
Nov 14, 2025
6,375.00
6,450.00
6,325.00
6,400.00
5,968.25
23,431,700
Nov 13, 2025
6,425.00
6,425.00
6,350.00
6,375.00
5,944.94
21,200,000
Nov 12, 2025
6,550.00
6,575.00
6,400.00
6,450.00
6,014.88
37,083,400
Nov 11, 2025
6,550.00
6,600.00
6,450.00
6,525.00
6,084.82
43,529,600
Nov 10, 2025
6,500.00
6,500.00
6,400.00
6,425.00
5,991.56
45,533,400
Nov 7, 2025
6,325.00
6,450.00
6,300.00
6,425.00
5,991.56
42,960,800
Nov 6, 2025
6,300.00
6,350.00
6,200.00
6,325.00
5,898.31
48,979,900
Nov 5, 2025
6,250.00
6,325.00
6,175.00
6,250.00
5,828.37
43,439,100
Nov 4, 2025
6,300.00
6,375.00
6,250.00
6,300.00
5,875.00
62,249,200
Nov 3, 2025
6,150.00
6,450.00
6,150.00
6,350.00
5,921.62
59,085,000
Oct 31, 2025
6,250.00
6,300.00
6,125.00
6,150.00
5,735.12
64,790,000
Oct 30, 2025
6,425.00
6,450.00
6,250.00
6,275.00
5,851.68
28,976,800
