Jakarta - Delayed Quote
IDR
PT Bank KB Indonesia Tbk (BBKP.JK)
32.00
-2.00
(-5.88%)
At close: 4:05:54 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 3, 2026
|
34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 29,350,400 |
|
Nov 2, 2026
|
34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 74,831,200 |
|
Oct 30, 2026
|
34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 22,595,300 |
|
Oct 29, 2026
|
35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 74,887,500 |
|
Oct 28, 2026
|
35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 32,405,000 |
|
Oct 27, 2026
|
36.00 | 37.00 | 35.00 | 35.00 | 35.00 | 49,246,100 |
|
Oct 26, 2026
|
38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 27,452,200 |
|
Oct 23, 2026
|
37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 91,151,100 |
|
Oct 22, 2026
|
36.00 | 38.00 | 34.00 | 37.00 | 37.00 | 99,799,100 |
|
Oct 21, 2026
|
37.00 | 37.00 | 34.00 | 36.00 | 36.00 | 70,697,100 |
|
Oct 20, 2026
|
31.00 | 37.00 | 31.00 | 36.00 | 36.00 | 177,873,600 |
|
Oct 19, 2026
|
34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 79,506,400 |
|
Oct 16, 2026
|
38.00 | 38.00 | 34.00 | 34.00 | 34.00 | 183,855,500 |
|
Oct 15, 2026
|
41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 49,001,700 |
|
Oct 14, 2026
|
41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 20,257,000 |
|
Oct 13, 2026
|
40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 23,986,400 |
|
Oct 12, 2026
|
44.00 | 44.00 | 40.00 | 40.00 | 40.00 | 109,032,200 |
|
Oct 9, 2026
|
43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 32,841,700 |
|
Oct 8, 2026
|
44.00 | 44.00 | 42.00 | 43.00 | 43.00 | 134,010,200 |
|
Oct 7, 2026
|
42.00 | 47.00 | 42.00 | 44.00 | 44.00 | 291,539,800 |
|
Oct 6, 2026
|
41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 83,223,100 |
|
Oct 5, 2026
|
40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 145,701,300 |
|
Oct 2, 2026
|
39.00 | 41.00 | 38.00 | 39.00 | 39.00 | 114,781,000 |
|
Oct 1, 2026
|
39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 71,622,600 |
|
Sep 30, 2026
|
43.00 | 43.00 | 39.00 | 39.00 | 39.00 | 93,738,000 |
|
Sep 29, 2026
|
39.00 | 44.00 | 38.00 | 42.00 | 42.00 | 344,391,100 |
|
Sep 28, 2026
|
44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 256,454,000 |
|
Sep 25, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,365,600 |
|
Sep 24, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,807,400 |
|
Sep 23, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,138,000 |
|
Sep 22, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 18,163,100 |
|
Sep 21, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 57,302,200 |
|
Sep 18, 2026
|
51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 146,907,400 |
|
Sep 17, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 59,285,100 |
|
Sep 16, 2026
|
51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 98,500,900 |
|
Sep 15, 2026
|
51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 27,654,800 |
|
Sep 14, 2026
|
52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 76,632,300 |
|
Sep 11, 2026
|
53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 42,961,500 |
|
Sep 10, 2026
|
54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 150,288,200 |
|
Sep 9, 2026
|
54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 29,371,800 |
|
Sep 8, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 39,345,800 |
|
Sep 7, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 58,764,500 |
|
Sep 4, 2026
|
54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 38,895,400 |
|
Sep 3, 2026
|
55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 155,283,700 |
|
Sep 2, 2026
|
55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 37,828,300 |
|
Sep 1, 2026
|
55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 114,429,000 |
|
Aug 31, 2026
|
54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 13,759,600 |
|
Aug 28, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 98,278,800 |
|
Aug 27, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 79,305,500 |
|
Aug 26, 2026
|
55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 128,064,600 |
|
Aug 24, 2026
|
56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 72,649,100 |
|
Aug 21, 2026
|
55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 71,387,600 |
|
Aug 20, 2026
|
55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 51,627,500 |
|
Aug 19, 2026
|
55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 45,568,200 |
|
Aug 18, 2026
|
55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 64,605,700 |
|
Aug 14, 2026
|
55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 67,979,400 |
|
Aug 13, 2026
|
56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 48,953,300 |
|
Aug 12, 2026
|
55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 58,755,400 |
|
Aug 11, 2026
|
56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 51,368,900 |
|
Aug 10, 2026
|
55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 106,728,700 |
|
Aug 7, 2026
|
55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 129,826,700 |
|
Aug 6, 2026
|
54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 95,601,200 |
|
Aug 5, 2026
|
55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 31,113,400 |
|
Aug 4, 2026
|
54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 94,719,900 |
|
Aug 3, 2026
|
52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 109,894,500 |
|
Jul 31, 2026
|
52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 14,846,800 |
|
Jul 30, 2026
|
52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 31,908,700 |
|
Jul 29, 2026
|
53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 67,029,500 |
|
Jul 28, 2026
|
53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 33,664,800 |
|
Jul 27, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 109,470,200 |
|
Jul 24, 2026
|
55.00 | 56.00 | 53.00 | 53.00 | 53.00 | 103,811,800 |
|
Jul 23, 2026
|
55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 92,126,000 |
|
Jul 22, 2026
|
55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 106,271,100 |
|
Jul 21, 2026
|
55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 95,759,000 |
|
Jul 20, 2026
|
54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 73,550,900 |
|
Jul 17, 2026
|
53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 33,809,200 |
|
Jul 16, 2026
|
51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 45,465,800 |
|
Jul 15, 2026
|
52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 15,345,300 |
|
Jul 14, 2026
|
51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 18,789,200 |
|
Jul 13, 2026
|
51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 58,773,800 |
|
Jul 10, 2026
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 37,433,800 |
|
Jul 9, 2026
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 38,344,200 |
|
Jul 8, 2026
|
51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 59,242,000 |
|
Jul 7, 2026
|
51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 53,496,600 |
|
Jul 6, 2026
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 44,723,900 |
|
Jul 3, 2026
|
51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 23,839,900 |
|
Jul 2, 2026
|
50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 49,146,900 |
|
Jul 1, 2026
|
50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 51,710,700 |
|
Jun 30, 2026
|
51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 253,604,400 |
|
Jun 29, 2026
|
52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 20,221,400 |
|
Jun 26, 2026
|
52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 56,505,400 |
|
Jun 25, 2026
|
51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 44,063,800 |
|
Jun 24, 2026
|
53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 83,731,200 |
|
Jun 23, 2026
|
53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 32,127,900 |
|
Jun 22, 2026
|
55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 69,619,800 |
|
Jun 19, 2026
|
55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 18,558,500 |
|
Jun 18, 2026
|
55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 51,085,700 |
|
Jun 17, 2026
|
56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 62,836,700 |
|
Jun 15, 2026
|
55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 89,948,400 |
|
Jun 12, 2026
|
52.00 | 55.00 | 52.00 | 54.00 | 54.00 | 79,074,300 |
|
Jun 11, 2026
|
53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 43,112,200 |
|
Jun 10, 2026
|
53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 321,201,100 |
|
Jun 9, 2026
|
51.00 | 54.00 | 50.00 | 53.00 | 53.00 | 186,838,100 |
|
Jun 8, 2026
|
51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 81,857,700 |
|
Jun 5, 2026
|
53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 45,743,800 |
|
Jun 4, 2026
|
52.00 | 54.00 | 50.00 | 53.00 | 53.00 | 432,258,700 |
|
Jun 3, 2026
|
55.00 | 55.00 | 51.00 | 52.00 | 52.00 | 145,160,700 |
|
Jun 2, 2026
|
55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 50,829,600 |
|
May 29, 2026
|
57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 53,613,100 |
|
May 26, 2026
|
58.00 | 58.00 | 56.00 | 56.00 | 56.00 | 47,769,100 |
|
May 25, 2026
|
57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 45,413,200 |
|
May 22, 2026
|
55.00 | 59.00 | 54.00 | 56.00 | 56.00 | 211,154,200 |
|
May 21, 2026
|
58.00 | 59.00 | 55.00 | 55.00 | 55.00 | 184,584,000 |
|
May 20, 2026
|
56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 120,171,800 |
|
May 19, 2026
|
58.00 | 59.00 | 56.00 | 56.00 | 56.00 | 73,922,100 |
|
May 18, 2026
|
59.00 | 60.00 | 56.00 | 58.00 | 58.00 | 128,927,000 |
|
May 13, 2026
|
59.00 | 61.00 | 59.00 | 60.00 | 60.00 | 34,892,500 |
|
May 12, 2026
|
61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 76,914,500 |
|
May 11, 2026
|
62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 74,360,600 |
|
May 8, 2026
|
61.00 | 64.00 | 61.00 | 61.00 | 61.00 | 111,434,500 |
|
May 7, 2026
|
60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 47,146,000 |
|
May 6, 2026
|
61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 49,160,200 |
|
May 5, 2026
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 79,354,600 |
|
May 4, 2026
|
61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 46,710,000 |
|
Apr 30, 2026
|
63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 134,789,600 |
|
Apr 29, 2026
|
63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 18,759,000 |
|
Apr 28, 2026
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 41,999,100 |
|
Apr 27, 2026
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 34,119,800 |
|
Apr 24, 2026
|
66.00 | 66.00 | 61.00 | 62.00 | 62.00 | 113,744,900 |
|
Apr 23, 2026
|
65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 111,839,700 |
|
Apr 22, 2026
|
63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 99,885,200 |
|
Apr 21, 2026
|
64.00 | 64.00 | 62.00 | 64.00 | 64.00 | 49,761,400 |
|
Apr 20, 2026
|
65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 71,656,800 |
|
Apr 17, 2026
|
66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 93,881,500 |
|
Apr 16, 2026
|
65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 65,067,100 |
|
Apr 15, 2026
|
66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 57,842,000 |
|
Apr 14, 2026
|
64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 72,105,700 |
|
Apr 13, 2026
|
63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 67,947,400 |
|
Apr 10, 2026
|
63.00 | 64.00 | 62.00 | 64.00 | 64.00 | 43,908,800 |
|
Apr 9, 2026
|
64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 32,775,300 |
|
Apr 8, 2026
|
62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 155,540,000 |
|
Apr 7, 2026
|
62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 40,570,700 |
|
Apr 6, 2026
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 32,109,200 |
|
Apr 2, 2026
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 27,770,300 |
|
Apr 1, 2026
|
62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 43,521,700 |
|
Mar 31, 2026
|
61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 30,337,600 |
|
Mar 30, 2026
|
59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 39,147,900 |
|
Mar 27, 2026
|
62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 22,606,900 |
|
Mar 26, 2026
|
64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 21,722,300 |
|
Mar 25, 2026
|
61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 58,489,800 |
|
Mar 17, 2026
|
60.00 | 64.00 | 60.00 | 62.00 | 62.00 | 68,595,100 |
|
Mar 16, 2026
|
60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 54,923,100 |
|
Mar 13, 2026
|
62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 61,168,200 |
|
Mar 12, 2026
|
63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 33,057,000 |
|
Mar 11, 2026
|
65.00 | 65.00 | 62.00 | 63.00 | 63.00 | 47,054,600 |
|
Mar 10, 2026
|
63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 75,467,200 |
|
Mar 9, 2026
|
61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 135,533,600 |
|
Mar 6, 2026
|
65.00 | 66.00 | 62.00 | 64.00 | 64.00 | 114,256,800 |
|
Mar 5, 2026
|
66.00 | 67.00 | 65.00 | 65.00 | 65.00 | 99,309,100 |
|
Mar 4, 2026
|
67.00 | 67.00 | 63.00 | 65.00 | 65.00 | 268,936,400 |
|
Mar 3, 2026
|
68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 172,937,800 |
|
Mar 2, 2026
|
70.00 | 71.00 | 68.00 | 68.00 | 68.00 | 298,900,700 |
|
Feb 27, 2026
|
74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 143,224,900 |
|
Feb 26, 2026
|
75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 98,469,500 |
|
Feb 25, 2026
|
74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 83,716,900 |
|
Feb 24, 2026
|
75.00 | 76.00 | 73.00 | 74.00 | 74.00 | 137,726,400 |
|
Feb 23, 2026
|
73.00 | 77.00 | 73.00 | 76.00 | 76.00 | 269,614,200 |
|
Feb 20, 2026
|
73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 83,427,600 |
|
Feb 19, 2026
|
74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 56,752,300 |
|
Feb 18, 2026
|
73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 73,865,700 |
|
Feb 13, 2026
|
74.00 | 74.00 | 72.00 | 73.00 | 73.00 | 44,590,200 |
|
Feb 12, 2026
|
75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 85,020,500 |
|
Feb 11, 2026
|
75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 97,613,300 |
|
Feb 10, 2026
|
72.00 | 76.00 | 72.00 | 74.00 | 74.00 | 149,549,700 |
|
Feb 9, 2026
|
73.00 | 74.00 | 71.00 | 72.00 | 72.00 | 61,933,900 |
|
Feb 6, 2026
|
72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 82,319,600 |
|
Feb 5, 2026
|
76.00 | 76.00 | 73.00 | 74.00 | 74.00 | 94,964,500 |
|
Feb 4, 2026
|
75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 103,441,500 |
|
Feb 3, 2026
|
73.00 | 75.00 | 70.00 | 75.00 | 75.00 | 169,347,000 |
|
Feb 2, 2026
|
76.00 | 76.00 | 70.00 | 72.00 | 72.00 | 250,099,900 |
|
Jan 30, 2026
|
76.00 | 78.00 | 74.00 | 75.00 | 75.00 | 350,901,700 |
|
Jan 29, 2026
|
76.00 | 77.00 | 66.00 | 75.00 | 75.00 | 480,742,400 |
|
Jan 28, 2026
|
80.00 | 81.00 | 75.00 | 77.00 | 77.00 | 498,386,000 |
|
Jan 27, 2026
|
81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 149,573,100 |
|
Jan 26, 2026
|
86.00 | 86.00 | 81.00 | 81.00 | 81.00 | 225,348,600 |
|
Jan 23, 2026
|
84.00 | 86.00 | 80.00 | 85.00 | 85.00 | 397,018,100 |
|
Jan 22, 2026
|
87.00 | 89.00 | 83.00 | 83.00 | 83.00 | 537,108,700 |
|
Jan 21, 2026
|
91.00 | 91.00 | 86.00 | 86.00 | 86.00 | 654,248,500 |
|
Jan 20, 2026
|
93.00 | 93.00 | 89.00 | 90.00 | 90.00 | 313,260,200 |
|
Jan 19, 2026
|
95.00 | 95.00 | 89.00 | 92.00 | 92.00 | 619,739,000 |
|
Jan 15, 2026
|
94.00 | 98.00 | 92.00 | 94.00 | 94.00 | 1,186,863,700 |
|
Jan 14, 2026
|
91.00 | 94.00 | 88.00 | 93.00 | 93.00 | 733,175,100 |
|
Jan 13, 2026
|
90.00 | 94.00 | 89.00 | 90.00 | 90.00 | 1,000,318,400 |
|
Jan 12, 2026
|
88.00 | 91.00 | 86.00 | 89.00 | 89.00 | 890,986,300 |
|
Jan 9, 2026
|
90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 316,139,500 |
|
Jan 8, 2026
|
90.00 | 93.00 | 87.00 | 89.00 | 89.00 | 1,027,221,600 |
|
Jan 7, 2026
|
90.00 | 90.00 | 85.00 | 85.00 | 85.00 | 618,946,100 |
|
Jan 6, 2026
|
83.00 | 94.00 | 83.00 | 89.00 | 89.00 | 2,859,136,200 |
|
Jan 5, 2026
|
78.00 | 83.00 | 76.00 | 81.00 | 81.00 | 647,998,500 |
|
Jan 2, 2026
|
77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 245,904,200 |
|
Dec 30, 2025
|
78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 105,712,100 |
|
Dec 29, 2025
|
78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 230,307,100 |
|
Dec 24, 2025
|
76.00 | 79.00 | 75.00 | 77.00 | 77.00 | 308,784,000 |
|
Dec 23, 2025
|
76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 147,538,300 |
|
Dec 22, 2025
|
76.00 | 77.00 | 76.00 | 76.00 | 76.00 | 113,679,900 |
|
Dec 19, 2025
|
79.00 | 80.00 | 76.00 | 76.00 | 76.00 | 198,202,400 |
|
Dec 18, 2025
|
80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 263,283,500 |
|
Dec 17, 2025
|
79.00 | 83.00 | 77.00 | 80.00 | 80.00 | 638,573,000 |
|
Dec 16, 2025
|
84.00 | 86.00 | 78.00 | 79.00 | 79.00 | 1,001,529,300 |
|
Dec 15, 2025
|
75.00 | 82.00 | 75.00 | 81.00 | 81.00 | 1,264,782,400 |
|
Dec 12, 2025
|
73.00 | 76.00 | 73.00 | 75.00 | 75.00 | 166,343,800 |
|
Dec 11, 2025
|
75.00 | 76.00 | 72.00 | 73.00 | 73.00 | 238,460,400 |
|
Dec 10, 2025
|
77.00 | 80.00 | 75.00 | 75.00 | 75.00 | 387,455,300 |
|
Dec 9, 2025
|
75.00 | 77.00 | 74.00 | 77.00 | 77.00 | 362,673,000 |
|
Dec 8, 2025
|
73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 287,015,900 |
|
Dec 5, 2025
|
72.00 | 74.00 | 72.00 | 72.00 | 72.00 | 115,683,200 |
|
Dec 4, 2025
|
72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 114,412,600 |
|
Dec 3, 2025
|
74.00 | 74.00 | 72.00 | 72.00 | 72.00 | 117,659,200 |
|
Dec 2, 2025
|
74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 182,181,300 |
|
Dec 1, 2025
|
73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 155,711,700 |
|
Nov 28, 2025
|
74.00 | 75.00 | 72.00 | 73.00 | 73.00 | 129,185,600 |
|
Nov 27, 2025
|
75.00 | 78.00 | 73.00 | 73.00 | 73.00 | 375,069,200 |
|
Nov 26, 2025
|
75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 335,137,200 |
|
Nov 25, 2025
|
71.00 | 76.00 | 70.00 | 74.00 | 74.00 | 456,504,400 |
|
Nov 24, 2025
|
71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 91,494,700 |
|
Nov 21, 2025
|
70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 111,654,100 |
|
Nov 20, 2025
|
71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 109,191,000 |
|
Nov 19, 2025
|
71.00 | 73.00 | 70.00 | 70.00 | 70.00 | 187,122,000 |
|
Nov 18, 2025
|
72.00 | 72.00 | 69.00 | 70.00 | 70.00 | 176,871,400 |
|
Nov 17, 2025
|
74.00 | 75.00 | 72.00 | 72.00 | 72.00 | 220,901,100 |
|
Nov 14, 2025
|
78.00 | 78.00 | 72.00 | 74.00 | 74.00 | 494,946,100 |
|
Nov 13, 2025
|
68.00 | 82.00 | 68.00 | 77.00 | 77.00 | 2,544,717,100 |
|
Nov 12, 2025
|
68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 48,571,600 |
|
Nov 11, 2025
|
66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 109,752,300 |
|
Nov 10, 2025
|
67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 336,047,000 |
|
Nov 7, 2025
|
67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 96,407,200 |
|
Nov 6, 2025
|
66.00 | 68.00 | 66.00 | 66.00 | 66.00 | 135,357,700 |
|
Nov 5, 2025
|
66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 92,260,700 |
|
Nov 4, 2025
|
67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 150,981,700 |
|
Nov 3, 2025
|
68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 188,640,100 |
