Jakarta - Delayed Quote
IDR
PT Bank Rakyat Indonesia (Persero) Tbk (BBRI.JK)
2,800.00
-10.00
(-0.36%)
At close: October 30 at 4:14:56 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
2,800.00
2,840.00
2,740.00
2,800.00
2,800.00
332,954,600
Oct 29, 2026
2,940.00
2,950.00
2,810.00
2,810.00
2,810.00
223,903,000
Oct 28, 2026
2,860.00
2,930.00
2,820.00
2,920.00
2,920.00
317,987,500
Oct 27, 2026
2,860.00
2,910.00
2,750.00
2,900.00
2,900.00
431,627,300
Oct 26, 2026
2,900.00
2,920.00
2,830.00
2,910.00
2,910.00
252,788,200
Oct 23, 2026
2,910.00
2,920.00
2,830.00
2,910.00
2,910.00
360,865,600
Oct 22, 2026
2,760.00
2,910.00
2,710.00
2,900.00
2,900.00
530,527,600
Oct 21, 2026
2,800.00
2,840.00
2,710.00
2,810.00
2,810.00
493,841,300
Oct 20, 2026
2,610.00
2,790.00
2,580.00
2,790.00
2,790.00
692,974,700
Oct 19, 2026
2,460.00
2,590.00
2,460.00
2,540.00
2,540.00
1,359,912,100
Oct 16, 2026
2,640.00
2,890.00
2,640.00
2,640.00
2,640.00
1,254,239,900
Oct 15, 2026
3,080.00
3,110.00
3,060.00
3,100.00
3,100.00
107,210,100
Oct 14, 2026
3,090.00
3,140.00
3,070.00
3,090.00
3,090.00
109,152,100
Oct 13, 2026
3,100.00
3,100.00
3,030.00
3,080.00
3,080.00
102,010,600
Oct 12, 2026
3,100.00
3,140.00
3,070.00
3,110.00
3,110.00
129,810,600
Oct 9, 2026
3,030.00
3,110.00
3,030.00
3,100.00
3,100.00
155,846,800
Oct 8, 2026
3,150.00
3,160.00
3,030.00
3,030.00
3,030.00
150,854,000
Oct 7, 2026
3,130.00
3,150.00
3,110.00
3,140.00
3,140.00
88,629,800
Oct 6, 2026
3,130.00
3,180.00
3,110.00
3,110.00
3,110.00
139,170,200
Oct 5, 2026
3,080.00
3,120.00
3,050.00
3,120.00
3,120.00
135,367,900
Oct 2, 2026
3,100.00
3,130.00
3,050.00
3,080.00
3,080.00
170,335,000
Oct 1, 2026
3,140.00
3,160.00
3,070.00
3,100.00
3,100.00
134,095,700
Sep 30, 2026
3,180.00
3,240.00
3,140.00
3,140.00
3,140.00
181,840,000
Sep 29, 2026
3,150.00
3,200.00
3,130.00
3,170.00
3,170.00
134,943,400
Sep 28, 2026
3,140.00
3,170.00
3,110.00
3,140.00
3,140.00
102,848,000
Sep 25, 2026
3,140.00
3,160.00
3,110.00
3,150.00
3,150.00
87,244,800
Sep 24, 2026
3,170.00
3,180.00
3,140.00
3,140.00
3,140.00
129,218,800
Sep 23, 2026
3,170.00
3,230.00
3,140.00
3,190.00
3,190.00
205,953,900
Sep 22, 2026
3,260.00
3,270.00
3,170.00
3,180.00
3,180.00
272,879,800
Sep 21, 2026
3,310.00
3,310.00
3,270.00
3,300.00
3,300.00
102,594,200
Sep 18, 2026
3,310.00
3,340.00
3,250.00
3,310.00
3,310.00
242,737,200
Sep 17, 2026
3,350.00
3,360.00
3,320.00
3,330.00
3,330.00
132,493,900
Sep 16, 2026
3,310.00
3,360.00
3,310.00
3,330.00
3,330.00
118,364,900
Sep 15, 2026
3,400.00
3,400.00
3,320.00
3,320.00
3,320.00
158,042,700
Sep 14, 2026
3,270.00
3,410.00
3,230.00
3,400.00
3,400.00
278,495,400
Sep 11, 2026
3,320.00
3,320.00
3,250.00
3,270.00
3,270.00
217,302,800
Sep 10, 2026
3,420.00
3,430.00
3,310.00
3,320.00
3,320.00
194,894,800
Sep 9, 2026
3,420.00
3,420.00
3,360.00
3,420.00
3,420.00
156,865,000
Sep 8, 2026
3,380.00
3,420.00
3,360.00
3,410.00
3,410.00
148,330,400
Sep 7, 2026
3,400.00
3,400.00
3,330.00
3,370.00
3,370.00
140,651,200
Sep 4, 2026
3,430.00
3,440.00
3,380.00
3,390.00
3,390.00
152,173,900
Sep 3, 2026
3,400.00
3,430.00
3,370.00
3,410.00
3,410.00
244,699,100
Sep 2, 2026
3,390.00
3,400.00
3,350.00
3,390.00
3,390.00
205,175,100
Sep 1, 2026
3,250.00
3,380.00
3,250.00
3,380.00
3,380.00
393,505,600
Aug 31, 2026
3,180.00
3,270.00
3,170.00
3,250.00
3,250.00
353,834,000
Aug 28, 2026
3,180.00
3,200.00
3,160.00
3,190.00
3,190.00
135,419,900
Aug 27, 2026
3,110.00
3,150.00
3,100.00
3,150.00
3,150.00
164,832,300
Aug 26, 2026
3,170.00
3,170.00
3,110.00
3,130.00
3,130.00
159,003,300
Aug 24, 2026
3,230.00
3,240.00
3,160.00
3,180.00
3,180.00
151,200,300
Aug 21, 2026
3,170.00
3,250.00
3,160.00
3,230.00
3,230.00
349,663,900
Aug 20, 2026
3,100.00
3,140.00
3,090.00
3,140.00
3,140.00
156,120,300
Aug 19, 2026
3,080.00
3,100.00
3,040.00
3,080.00
3,080.00
101,112,000
Aug 18, 2026
3,120.00
3,140.00
3,080.00
3,080.00
3,080.00
153,801,000
Aug 14, 2026
3,110.00
3,150.00
3,090.00
3,120.00
3,120.00
118,492,200
Aug 13, 2026
3,130.00
3,130.00
3,080.00
3,110.00
3,110.00
165,084,600
Aug 12, 2026
3,090.00
3,130.00
3,080.00
3,130.00
3,130.00
158,307,500
Aug 11, 2026
3,100.00
3,110.00
3,060.00
3,090.00
3,090.00
179,274,900
Aug 10, 2026
3,140.00
3,160.00
3,090.00
3,090.00
3,090.00
232,230,700
Aug 7, 2026
3,050.00
3,130.00
3,040.00
3,130.00
3,130.00
349,136,300
Aug 6, 2026
3,030.00
3,070.00
3,030.00
3,040.00
3,040.00
117,685,400
Aug 5, 2026
3,060.00
3,070.00
3,020.00
3,020.00
3,020.00
111,460,100
Aug 4, 2026
3,020.00
3,060.00
3,000.00
3,060.00
3,060.00
191,121,700
Aug 3, 2026
3,030.00
3,030.00
2,980.00
3,020.00
3,020.00
119,721,600
Jul 31, 2026
3,000.00
3,040.00
2,980.00
3,040.00
3,040.00
226,634,400
Jul 30, 2026
2,930.00
3,010.00
2,920.00
2,990.00
2,990.00
220,548,900
Jul 29, 2026
2,930.00
2,950.00
2,910.00
2,920.00
2,920.00
132,102,100
Jul 28, 2026
2,930.00
2,970.00
2,920.00
2,930.00
2,930.00
220,772,100
Jul 27, 2026
2,930.00
2,980.00
2,920.00
2,950.00
2,950.00
201,363,300
Jul 24, 2026
2,970.00
3,020.00
2,940.00
2,960.00
2,960.00
290,905,700
Jul 23, 2026
3,030.00
3,070.00
2,990.00
2,990.00
2,990.00
217,693,500
Jul 22, 2026
3,080.00
3,080.00
3,020.00
3,020.00
3,020.00
200,041,000
Jul 21, 2026
3,080.00
3,080.00
3,040.00
3,070.00
3,070.00
320,262,200
Jul 20, 2026
3,000.00
3,080.00
2,990.00
3,020.00
3,020.00
393,555,500
Jul 17, 2026
2,860.00
3,000.00
2,840.00
2,970.00
2,970.00
439,266,600
Jul 16, 2026
2,840.00
2,880.00
2,830.00
2,860.00
2,860.00
197,705,800
Jul 15, 2026
2,840.00
2,870.00
2,810.00
2,830.00
2,830.00
182,403,300
Jul 14, 2026
2,880.00
2,890.00
2,800.00
2,800.00
2,800.00
273,911,200
Jul 13, 2026
2,790.00
2,870.00
2,780.00
2,870.00
2,870.00
211,532,100
Jul 10, 2026
2,790.00
2,810.00
2,760.00
2,790.00
2,790.00
144,957,900
Jul 9, 2026
2,770.00
2,790.00
2,730.00
2,780.00
2,780.00
244,821,900
Jul 8, 2026
2,860.00
2,870.00
2,770.00
2,790.00
2,790.00
253,336,100
Jul 7, 2026
2,810.00
2,890.00
2,800.00
2,860.00
2,860.00
265,534,600
Jul 6, 2026
2,710.00
2,790.00
2,680.00
2,790.00
2,790.00
257,473,000
Jul 3, 2026
2,710.00
2,740.00
2,700.00
2,710.00
2,710.00
219,292,600
Jul 2, 2026
2,680.00
2,730.00
2,630.00
2,690.00
2,690.00
366,662,800
Jul 1, 2026
2,700.00
2,750.00
2,670.00
2,670.00
2,670.00
302,582,100
Jun 30, 2026
2,810.00
2,840.00
2,730.00
2,730.00
2,730.00
346,190,100
Jun 29, 2026
2,880.00
2,890.00
2,830.00
2,840.00
2,840.00
173,099,600
Jun 26, 2026
2,850.00
2,880.00
2,810.00
2,870.00
2,870.00
200,394,100
Jun 25, 2026
2,800.00
2,920.00
2,790.00
2,850.00
2,850.00
343,497,900
Jun 24, 2026
2,930.00
2,980.00
2,800.00
2,810.00
2,810.00
330,171,300
Jun 23, 2026
2,870.00
2,940.00
2,860.00
2,910.00
2,910.00
271,555,000
Jun 22, 2026
2,930.00
2,940.00
2,870.00
2,870.00
2,870.00
250,025,400
Jun 19, 2026
2,960.00
3,000.00
2,910.00
2,930.00
2,930.00
514,857,200
Jun 18, 2026
3,040.00
3,060.00
2,960.00
2,960.00
2,960.00
356,398,400
Jun 17, 2026
3,020.00
3,130.00
3,010.00
3,080.00
3,080.00
512,048,000
Jun 15, 2026
2,890.00
3,050.00
2,890.00
2,990.00
2,990.00
622,216,400
Jun 12, 2026
2,880.00
2,900.00
2,830.00
2,850.00
2,850.00
450,530,000
Jun 11, 2026
2,880.00
2,960.00
2,780.00
2,850.00
2,850.00
465,509,700
Jun 10, 2026
2,790.00
2,910.00
2,730.00
2,880.00
2,880.00
704,423,000
Jun 9, 2026
2,540.00
2,800.00
2,540.00
2,790.00
2,790.00
873,192,700
Jun 8, 2026
2,700.00
2,750.00
2,590.00
2,590.00
2,590.00
626,878,600
Jun 5, 2026
2,780.00
2,830.00
2,730.00
2,740.00
2,740.00
310,053,600
Jun 4, 2026
2,900.00
2,930.00
2,780.00
2,810.00
2,810.00
493,450,500
Jun 3, 2026
3,050.00
3,070.00
2,900.00
2,900.00
2,900.00
411,746,000
Jun 2, 2026
3,000.00
3,040.00
2,980.00
3,040.00
3,040.00
320,974,000
May 29, 2026
3,060.00
3,080.00
2,950.00
2,950.00
2,950.00
1,073,661,600
May 26, 2026
3,150.00
3,150.00
3,070.00
3,070.00
3,070.00
185,037,400
May 25, 2026
3,090.00
3,220.00
3,080.00
3,170.00
3,170.00
242,782,900
May 22, 2026
3,020.00
3,070.00
3,000.00
3,050.00
3,050.00
158,122,200
May 21, 2026
3,050.00
3,090.00
3,020.00
3,020.00
3,020.00
173,346,000
May 20, 2026
3,060.00
3,110.00
3,030.00
3,040.00
3,040.00
273,501,800
May 19, 2026
3,060.00
3,140.00
3,040.00
3,040.00
3,040.00
224,758,600
May 18, 2026
3,040.00
3,100.00
3,010.00
3,060.00
3,060.00
348,373,200
May 13, 2026
3,200.00
3,210.00
3,120.00
3,120.00
3,120.00
155,231,500
May 12, 2026
3,200.00
3,240.00
3,170.00
3,220.00
3,220.00
151,508,100
May 11, 2026
3,260.00
3,280.00
3,200.00
3,200.00
3,200.00
196,431,000
May 8, 2026
3,310.00
3,360.00
3,260.00
3,260.00
3,260.00
335,638,700
May 7, 2026
3,200.00
3,330.00
3,190.00
3,310.00
3,310.00
312,804,400
May 6, 2026
3,150.00
3,190.00
3,130.00
3,160.00
3,160.00
185,002,500
May 5, 2026
3,050.00
3,170.00
3,040.00
3,150.00
3,150.00
253,157,600
May 4, 2026
3,010.00
3,040.00
3,000.00
3,040.00
3,040.00
190,480,000
Apr 30, 2026
3,050.00
3,060.00
2,980.00
2,990.00
2,990.00
382,750,500
Apr 29, 2026
3,070.00
3,110.00
3,050.00
3,070.00
3,070.00
180,641,600
Apr 28, 2026
3,050.00
3,080.00
3,020.00
3,070.00
3,070.00
232,596,600
Apr 27, 2026
3,060.00
3,100.00
3,050.00
3,050.00
3,050.00
216,480,300
Apr 24, 2026
3,120.00
3,150.00
3,060.00
3,070.00
3,070.00
428,089,200
Apr 23, 2026
3,240.00
3,270.00
3,150.00
3,160.00
3,160.00
352,657,300
Apr 22, 2026
3,260.00
3,280.00
3,240.00
3,240.00
3,240.00
223,077,500
Apr 21, 2026
209
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
3,250.00
3,300.00
3,230.00
3,270.00
3,270.00
398,239,800
Apr 20, 2026
3,440.00
3,470.00
3,420.00
3,440.00
3,231.00
354,461,400
Apr 17, 2026
3,410.00
3,450.00
3,410.00
3,430.00
3,221.61
209,108,800
Apr 16, 2026
3,400.00
3,430.00
3,380.00
3,410.00
3,202.82
228,465,700
Apr 15, 2026
3,500.00
3,510.00
3,400.00
3,400.00
3,193.43
332,898,200
Apr 14, 2026
3,420.00
3,490.00
3,420.00
3,460.00
3,249.78
280,543,100
Apr 13, 2026
3,390.00
3,410.00
3,350.00
3,370.00
3,165.25
176,083,800
Apr 10, 2026
3,290.00
3,400.00
3,290.00
3,390.00
3,184.04
353,451,500
Apr 9, 2026
3,310.00
3,330.00
3,260.00
3,280.00
3,080.72
319,141,400
Apr 8, 2026
3,340.00
3,370.00
3,330.00
3,340.00
3,137.08
416,112,900
Apr 7, 2026
3,310.00
3,320.00
3,220.00
3,230.00
3,033.76
273,842,700
Apr 6, 2026
3,340.00
3,360.00
3,290.00
3,310.00
3,108.90
184,143,400
Apr 2, 2026
3,340.00
3,390.00
3,320.00
3,320.00
3,118.29
242,569,200
Apr 1, 2026
3,400.00
3,440.00
3,330.00
3,350.00
3,146.47
279,604,500
Mar 31, 2026
3,350.00
3,400.00
3,330.00
3,330.00
3,127.68
298,589,200
Mar 30, 2026
3,350.00
3,390.00
3,330.00
3,360.00
3,155.86
317,467,700
Mar 27, 2026
3,460.00
3,490.00
3,420.00
3,420.00
3,212.22
207,067,900
Mar 26, 2026
3,540.00
3,570.00
3,480.00
3,490.00
3,277.96
162,060,500
Mar 25, 2026
3,440.00
3,540.00
3,410.00
3,540.00
3,324.92
379,422,800
Mar 17, 2026
3,500.00
3,530.00
3,480.00
3,480.00
3,268.57
204,208,500
Mar 16, 2026
3,500.00
3,510.00
3,430.00
3,480.00
3,268.57
160,328,700
Mar 13, 2026
3,560.00
3,590.00
3,510.00
3,510.00
3,296.75
159,393,900
Mar 12, 2026
3,580.00
3,610.00
3,570.00
3,570.00
3,353.10
141,366,700
Mar 11, 2026
3,580.00
3,600.00
3,560.00
3,580.00
3,362.49
100,862,200
Mar 10, 2026
3,600.00
3,610.00
3,560.00
3,560.00
3,343.71
175,353,400
Mar 9, 2026
3,590.00
3,630.00
3,560.00
3,570.00
3,353.10
215,587,500
Mar 6, 2026
3,750.00
3,750.00
3,670.00
3,670.00
3,447.03
136,987,800
Mar 5, 2026
3,720.00
3,780.00
3,720.00
3,750.00
3,522.17
96,625,300
Mar 4, 2026
3,770.00
3,770.00
3,660.00
3,690.00
3,465.81
215,656,600
Mar 3, 2026
3,820.00
3,840.00
3,770.00
3,770.00
3,540.95
113,600,400
Mar 2, 2026
3,840.00
3,840.00
3,800.00
3,820.00
3,587.91
204,655,700
Feb 27, 2026
3,950.00
3,950.00
3,880.00
3,910.00
3,672.44
263,179,300
Feb 26, 2026
3,970.00
3,970.00
3,920.00
3,950.00
3,710.01
146,158,100
Feb 25, 2026
3,880.00
3,980.00
3,880.00
3,970.00
3,728.80
263,027,700
Feb 24, 2026
3,880.00
3,890.00
3,860.00
3,870.00
3,634.88
191,295,900
Feb 23, 2026
3,880.00
3,910.00
3,860.00
3,900.00
3,663.05
189,611,200
Feb 20, 2026
3,790.00
3,870.00
3,780.00
3,840.00
3,606.70
191,533,500
Feb 19, 2026
3,850.00
3,850.00
3,770.00
3,770.00
3,540.95
154,562,300
Feb 18, 2026
3,780.00
3,840.00
3,760.00
3,830.00
3,597.31
135,223,700
Feb 13, 2026
3,780.00
3,800.00
3,750.00
3,780.00
3,550.34
144,473,700
Feb 12, 2026
3,780.00
3,790.00
3,760.00
3,790.00
3,559.74
185,678,800
Feb 11, 2026
3,790.00
3,800.00
3,740.00
3,800.00
3,569.13
147,378,100
Feb 10, 2026
3,750.00
3,790.00
3,730.00
3,780.00
3,550.34
181,835,800
Feb 9, 2026
3,790.00
3,800.00
3,710.00
3,770.00
3,540.95
215,606,400
Feb 6, 2026
3,800.00
3,850.00
3,770.00
3,780.00
3,550.34
279,127,200
Feb 5, 2026
3,850.00
3,940.00
3,840.00
3,850.00
3,616.09
342,757,200
Feb 4, 2026
3,820.00
3,880.00
3,800.00
3,870.00
3,634.88
251,005,600
Feb 3, 2026
3,860.00
3,870.00
3,760.00
3,800.00
3,569.13
201,224,300
Feb 2, 2026
3,860.00
3,880.00
3,750.00
3,830.00
3,597.31
334,659,200
Jan 30, 2026
3,780.00
3,890.00
3,740.00
3,810.00
3,578.52
532,329,000
Jan 29, 2026
3,550.00
3,780.00
3,290.00
3,780.00
3,550.34
781,321,200
Jan 28, 2026
3,630.00
3,780.00
3,540.00
3,590.00
3,371.89
726,740,400
Jan 27, 2026
3,850.00
3,850.00
3,780.00
3,820.00
3,587.91
157,633,200
Jan 26, 2026
3,840.00
3,850.00
3,800.00
3,850.00
3,616.09
120,002,700
Jan 23, 2026
3,810.00
3,850.00
3,760.00
3,850.00
3,616.09
164,603,900
Jan 22, 2026
3,850.00
3,850.00
3,790.00
3,810.00
3,578.52
153,742,700
Jan 21, 2026
3,850.00
3,850.00
3,800.00
3,820.00
3,587.91
273,678,200
Jan 20, 2026
3,840.00
3,880.00
3,820.00
3,850.00
3,616.09
170,245,800
Jan 19, 2026
3,850.00
3,900.00
3,810.00
3,840.00
3,606.70
359,652,500
Jan 15, 2026
3,730.00
3,850.00
3,730.00
3,820.00
3,587.91
407,151,300
Jan 14, 2026
3,740.00
3,750.00
3,700.00
3,720.00
3,493.99
170,097,000
Jan 13, 2026
3,700.00
3,730.00
3,670.00
3,720.00
3,493.99
227,620,800
Jan 12, 2026
3,680.00
3,740.00
3,660.00
3,700.00
3,475.20
215,159,700
Jan 9, 2026
3,730.00
3,740.00
3,670.00
3,680.00
3,456.42
143,474,700
Jan 8, 2026
3,710.00
3,760.00
3,700.00
3,710.00
3,484.60
182,019,700
Jan 7, 2026
3,680.00
3,710.00
3,660.00
3,700.00
3,475.20
195,024,700
Jan 6, 2026
3,630.00
3,690.00
3,630.00
3,680.00
3,456.42
175,820,800
Jan 5, 2026
3,630.00
3,660.00
3,590.00
3,630.00
3,409.46
230,544,800
Jan 2, 2026
3,660.00
3,670.00
3,620.00
3,640.00
3,418.85
191,985,100
Dec 30, 2025
137
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
3,690.00
3,690.00
3,650.00
3,660.00
3,437.63
274,402,200
Dec 29, 2025
3,780.00
3,790.00
3,760.00
3,780.00
3,421.67
238,061,500
Dec 24, 2025
3,770.00
3,790.00
3,750.00
3,770.00
3,412.61
121,073,600
Dec 23, 2025
3,760.00
3,780.00
3,730.00
3,770.00
3,412.61
138,427,000
Dec 22, 2025
3,770.00
3,780.00
3,750.00
3,760.00
3,403.56
161,680,300
Dec 19, 2025
3,800.00
3,810.00
3,760.00
3,770.00
3,412.61
228,583,500
Dec 18, 2025
3,750.00
3,820.00
3,750.00
3,780.00
3,421.67
262,527,300
Dec 17, 2025
3,690.00
3,780.00
3,680.00
3,750.00
3,394.51
273,544,100
Dec 16, 2025
3,800.00
3,810.00
3,680.00
3,690.00
3,340.20
237,949,900
Dec 15, 2025
3,650.00
3,810.00
3,630.00
3,780.00
3,421.67
312,694,100
Dec 12, 2025
3,640.00
3,640.00
3,580.00
3,630.00
3,285.89
169,747,600
Dec 11, 2025
3,680.00
3,700.00
3,580.00
3,620.00
3,276.83
327,591,200
Dec 10, 2025
3,680.00
3,680.00
3,650.00
3,660.00
3,313.04
172,677,700
Dec 9, 2025
3,700.00
3,700.00
3,650.00
3,680.00
3,331.15
201,089,800
Dec 8, 2025
3,680.00
3,690.00
3,660.00
3,670.00
3,322.09
124,094,700
Dec 5, 2025
3,700.00
3,700.00
3,650.00
3,650.00
3,303.99
156,161,100
Dec 4, 2025
3,660.00
3,690.00
3,650.00
3,690.00
3,340.20
221,121,100
Dec 3, 2025
3,690.00
3,700.00
3,660.00
3,660.00
3,313.04
225,357,100
Dec 2, 2025
3,690.00
3,730.00
3,670.00
3,710.00
3,358.30
277,714,300
Dec 1, 2025
3,680.00
3,730.00
3,660.00
3,670.00
3,322.09
299,669,500
Nov 28, 2025
3,710.00
3,750.00
3,680.00
3,680.00
3,331.15
353,872,800
Nov 27, 2025
3,800.00
3,810.00
3,720.00
3,740.00
3,385.46
283,451,800
Nov 26, 2025
3,800.00
3,830.00
3,780.00
3,790.00
3,430.72
288,419,400
Nov 25, 2025
3,980.00
3,980.00
3,830.00
3,830.00
3,466.93
396,959,100
Nov 24, 2025
4,000.00
4,000.00
3,940.00
3,980.00
3,602.71
262,302,000
Nov 21, 2025
3,980.00
4,000.00
3,940.00
3,960.00
3,584.60
112,666,100
Nov 20, 2025
4,020.00
4,050.00
3,990.00
3,990.00
3,611.76
183,008,400
Nov 19, 2025
3,990.00
4,000.00
3,970.00
4,000.00
3,620.81
107,451,000
Nov 18, 2025
3,950.00
3,990.00
3,930.00
3,970.00
3,593.66
205,257,700
Nov 17, 2025
3,880.00
3,950.00
3,880.00
3,940.00
3,566.50
140,868,100
Nov 14, 2025
3,860.00
3,930.00
3,860.00
3,900.00
3,530.29
100,717,300
Nov 13, 2025
3,900.00
3,910.00
3,870.00
3,870.00
3,503.13
99,373,200
Nov 12, 2025
3,890.00
3,950.00
3,890.00
3,900.00
3,530.29
111,115,400
Nov 11, 2025
3,940.00
3,960.00
3,860.00
3,890.00
3,521.24
179,000,200
Nov 10, 2025
4,010.00
4,020.00
3,930.00
3,930.00
3,557.45
148,552,900
Nov 7, 2025
4,000.00
4,010.00
3,980.00
3,980.00
3,602.71
87,287,600
Nov 6, 2025
3,980.00
4,010.00
3,950.00
4,000.00
3,620.81
130,808,100
Nov 5, 2025
3,940.00
3,990.00
3,910.00
3,980.00
3,602.71
139,859,100
Nov 4, 2025
4,030.00
4,050.00
3,970.00
3,970.00
3,593.66
241,154,700
Nov 3, 2025
4,050.00
4,050.00
4,010.00
4,040.00
3,657.02
163,770,500
Oct 31, 2025
3,930.00
4,020.00
3,920.00
3,980.00
3,602.71
348,755,700
Oct 30, 2025
3,900.00
3,990.00
3,870.00
3,910.00
3,539.34
287,905,300
