Jakarta - Delayed Quote
IDR
PT Bank Bumi Arta Tbk (BNBA.JK)
665.00
+5.00
(+0.76%)
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 2, 2026
|
680.00 | 695.00 | 625.00 | 660.00 | 660.00 | 797,000 |
|
Oct 30, 2026
|
695.00 | 700.00 | 650.00 | 670.00 | 670.00 | 341,400 |
|
Oct 29, 2026
|
705.00 | 745.00 | 685.00 | 695.00 | 695.00 | 172,600 |
|
Oct 28, 2026
|
735.00 | 735.00 | 695.00 | 705.00 | 705.00 | 120,600 |
|
Oct 27, 2026
|
745.00 | 770.00 | 715.00 | 715.00 | 715.00 | 217,400 |
|
Oct 26, 2026
|
750.00 | 770.00 | 735.00 | 745.00 | 745.00 | 210,500 |
|
Oct 23, 2026
|
670.00 | 775.00 | 645.00 | 755.00 | 755.00 | 932,100 |
|
Oct 22, 2026
|
670.00 | 695.00 | 660.00 | 670.00 | 670.00 | 446,300 |
|
Oct 21, 2026
|
655.00 | 700.00 | 640.00 | 660.00 | 660.00 | 434,700 |
|
Oct 20, 2026
|
605.00 | 630.00 | 595.00 | 630.00 | 630.00 | 254,000 |
|
Oct 19, 2026
|
630.00 | 655.00 | 585.00 | 610.00 | 610.00 | 955,000 |
|
Oct 16, 2026
|
720.00 | 720.00 | 625.00 | 625.00 | 625.00 | 2,527,900 |
|
Oct 15, 2026
|
780.00 | 800.00 | 735.00 | 735.00 | 735.00 | 1,088,100 |
|
Oct 14, 2026
|
790.00 | 795.00 | 780.00 | 780.00 | 780.00 | 234,600 |
|
Oct 13, 2026
|
795.00 | 800.00 | 770.00 | 785.00 | 785.00 | 621,500 |
|
Oct 12, 2026
|
810.00 | 810.00 | 790.00 | 795.00 | 795.00 | 512,500 |
|
Oct 9, 2026
|
805.00 | 825.00 | 805.00 | 810.00 | 810.00 | 238,100 |
|
Oct 8, 2026
|
805.00 | 840.00 | 800.00 | 805.00 | 805.00 | 544,100 |
|
Oct 7, 2026
|
810.00 | 825.00 | 805.00 | 805.00 | 805.00 | 62,400 |
|
Oct 6, 2026
|
800.00 | 830.00 | 800.00 | 810.00 | 810.00 | 197,300 |
|
Oct 5, 2026
|
810.00 | 830.00 | 810.00 | 815.00 | 815.00 | 67,800 |
|
Oct 2, 2026
|
800.00 | 855.00 | 800.00 | 810.00 | 810.00 | 169,000 |
|
Oct 1, 2026
|
840.00 | 840.00 | 800.00 | 800.00 | 800.00 | 198,200 |
|
Sep 30, 2026
|
840.00 | 860.00 | 820.00 | 845.00 | 845.00 | 440,800 |
|
Sep 29, 2026
|
845.00 | 875.00 | 830.00 | 845.00 | 845.00 | 58,600 |
|
Sep 28, 2026
|
840.00 | 880.00 | 825.00 | 845.00 | 845.00 | 261,200 |
|
Sep 25, 2026
|
900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 541,600 |
|
Sep 24, 2026
|
860.00 | 905.00 | 830.00 | 855.00 | 855.00 | 2,000,900 |
|
Sep 23, 2026
|
765.00 | 865.00 | 755.00 | 860.00 | 860.00 | 3,201,000 |
|
Sep 22, 2026
|
800.00 | 800.00 | 760.00 | 760.00 | 760.00 | 745,800 |
|
Sep 21, 2026
|
800.00 | 805.00 | 790.00 | 800.00 | 800.00 | 392,700 |
|
Sep 18, 2026
|
810.00 | 815.00 | 790.00 | 790.00 | 790.00 | 295,200 |
|
Sep 17, 2026
|
810.00 | 820.00 | 800.00 | 820.00 | 820.00 | 200,700 |
|
Sep 16, 2026
|
800.00 | 825.00 | 785.00 | 800.00 | 800.00 | 381,800 |
|
Sep 15, 2026
|
785.00 | 800.00 | 785.00 | 785.00 | 785.00 | 440,900 |
|
Sep 14, 2026
|
790.00 | 790.00 | 770.00 | 785.00 | 785.00 | 255,800 |
|
Sep 11, 2026
|
805.00 | 805.00 | 750.00 | 785.00 | 785.00 | 1,289,100 |
|
Sep 10, 2026
|
835.00 | 835.00 | 800.00 | 805.00 | 805.00 | 262,900 |
|
Sep 9, 2026
|
830.00 | 865.00 | 795.00 | 825.00 | 825.00 | 1,044,800 |
|
Sep 8, 2026
|
770.00 | 875.00 | 770.00 | 830.00 | 830.00 | 3,724,700 |
|
Sep 7, 2026
|
785.00 | 795.00 | 765.00 | 770.00 | 770.00 | 333,400 |
|
Sep 4, 2026
|
815.00 | 815.00 | 780.00 | 780.00 | 780.00 | 625,000 |
|
Sep 3, 2026
|
795.00 | 820.00 | 775.00 | 795.00 | 795.00 | 1,119,200 |
|
Sep 2, 2026
|
785.00 | 800.00 | 750.00 | 775.00 | 775.00 | 458,000 |
|
Sep 1, 2026
|
780.00 | 805.00 | 750.00 | 785.00 | 785.00 | 924,700 |
|
Aug 31, 2026
|
725.00 | 810.00 | 710.00 | 780.00 | 780.00 | 1,805,200 |
|
Aug 28, 2026
|
715.00 | 800.00 | 700.00 | 720.00 | 720.00 | 2,066,200 |
|
Aug 27, 2026
|
700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 111,200 |
|
Aug 26, 2026
|
720.00 | 730.00 | 690.00 | 695.00 | 695.00 | 895,000 |
|
Aug 24, 2026
|
730.00 | 730.00 | 720.00 | 725.00 | 725.00 | 59,200 |
|
Aug 21, 2026
|
730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 224,600 |
|
Aug 20, 2026
|
745.00 | 745.00 | 730.00 | 735.00 | 735.00 | 188,800 |
|
Aug 19, 2026
|
725.00 | 745.00 | 720.00 | 745.00 | 745.00 | 164,500 |
|
Aug 18, 2026
|
735.00 | 740.00 | 730.00 | 730.00 | 730.00 | 63,900 |
|
Aug 14, 2026
|
735.00 | 740.00 | 730.00 | 735.00 | 735.00 | 23,100 |
|
Aug 13, 2026
|
740.00 | 740.00 | 735.00 | 735.00 | 735.00 | 35,700 |
|
Aug 12, 2026
|
720.00 | 740.00 | 720.00 | 740.00 | 740.00 | 86,400 |
|
Aug 11, 2026
|
725.00 | 740.00 | 720.00 | 720.00 | 720.00 | 213,300 |
|
Aug 10, 2026
|
740.00 | 755.00 | 730.00 | 740.00 | 740.00 | 343,700 |
|
Aug 7, 2026
|
735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 75,700 |
|
Aug 6, 2026
|
735.00 | 735.00 | 730.00 | 735.00 | 735.00 | 57,500 |
|
Aug 5, 2026
|
740.00 | 745.00 | 735.00 | 735.00 | 735.00 | 77,100 |
|
Aug 4, 2026
|
750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 71,100 |
|
Aug 3, 2026
|
750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 67,600 |
|
Jul 31, 2026
|
750.00 | 750.00 | 730.00 | 740.00 | 740.00 | 32,600 |
|
Jul 30, 2026
|
745.00 | 745.00 | 725.00 | 740.00 | 740.00 | 40,000 |
|
Jul 29, 2026
|
735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 124,400 |
|
Jul 28, 2026
|
730.00 | 775.00 | 725.00 | 735.00 | 735.00 | 653,500 |
|
Jul 27, 2026
|
730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 27,500 |
|
Jul 24, 2026
|
735.00 | 750.00 | 730.00 | 740.00 | 740.00 | 398,600 |
|
Jul 23, 2026
|
745.00 | 755.00 | 730.00 | 750.00 | 750.00 | 236,900 |
|
Jul 22, 2026
|
750.00 | 750.00 | 725.00 | 745.00 | 745.00 | 217,400 |
|
Jul 21, 2026
|
750.00 | 755.00 | 735.00 | 750.00 | 750.00 | 296,500 |
|
Jul 20, 2026
|
755.00 | 765.00 | 740.00 | 755.00 | 755.00 | 1,377,400 |
|
Jul 17, 2026
|
755.00 | 770.00 | 730.00 | 755.00 | 755.00 | 126,900 |
|
Jul 16, 2026
|
745.00 | 755.00 | 740.00 | 745.00 | 745.00 | 5,300 |
|
Jul 15, 2026
|
760.00 | 775.00 | 740.00 | 745.00 | 745.00 | 30,900 |
|
Jul 14, 2026
|
735.00 | 790.00 | 730.00 | 760.00 | 760.00 | 889,700 |
|
Jul 13, 2026
|
735.00 | 745.00 | 730.00 | 730.00 | 730.00 | 119,700 |
|
Jul 10, 2026
|
740.00 | 750.00 | 740.00 | 745.00 | 745.00 | 40,100 |
|
Jul 9, 2026
|
720.00 | 750.00 | 720.00 | 735.00 | 735.00 | 211,900 |
|
Jul 8, 2026
|
750.00 | 750.00 | 720.00 | 735.00 | 735.00 | 88,900 |
|
Jul 7, 2026
|
740.00 | 745.00 | 725.00 | 735.00 | 735.00 | 97,400 |
|
Jul 6, 2026
|
765.00 | 770.00 | 705.00 | 730.00 | 730.00 | 374,200 |
|
Jul 3, 2026
|
760.00 | 770.00 | 740.00 | 760.00 | 760.00 | 71,200 |
|
Jul 2, 2026
|
750.00 | 770.00 | 740.00 | 750.00 | 750.00 | 105,900 |
|
Jul 1, 2026
|
725.00 | 750.00 | 725.00 | 745.00 | 745.00 | 399,800 |
|
Jun 30, 2026
|
705.00 | 865.00 | 700.00 | 720.00 | 720.00 | 8,360,400 |
|
Jun 29, 2026
|
700.00 | 740.00 | 695.00 | 700.00 | 700.00 | 1,077,500 |
|
Jun 26, 2026
|
725.00 | 725.00 | 680.00 | 695.00 | 695.00 | 1,088,700 |
|
Jun 25, 2026
|
730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 266,900 |
|
Jun 24, 2026
|
770.00 | 785.00 | 750.00 | 755.00 | 755.00 | 641,600 |
|
Jun 23, 2026
|
815.00 | 815.00 | 760.00 | 770.00 | 770.00 | 413,700 |
|
Jun 22, 2026
|
790.00 | 825.00 | 785.00 | 790.00 | 790.00 | 1,032,700 |
|
Jun 19, 2026
|
735.00 | 900.00 | 735.00 | 785.00 | 785.00 | 8,462,900 |
|
Jun 18, 2026
|
745.00 | 770.00 | 735.00 | 735.00 | 735.00 | 155,100 |
|
Jun 17, 2026
|
760.00 | 780.00 | 740.00 | 760.00 | 760.00 | 179,100 |
|
Jun 15, 2026
|
785.00 | 790.00 | 750.00 | 760.00 | 760.00 | 349,500 |
|
Jun 12, 2026
|
800.00 | 800.00 | 750.00 | 785.00 | 785.00 | 551,700 |
|
Jun 11, 2026
|
755.00 | 785.00 | 720.00 | 775.00 | 775.00 | 1,229,200 |
|
Jun 10, 2026
|
620.00 | 770.00 | 620.00 | 770.00 | 770.00 | 2,785,300 |
|
Jun 9, 2026
|
600.00 | 620.00 | 595.00 | 620.00 | 620.00 | 194,100 |
|
Jun 8, 2026
|
590.00 | 595.00 | 575.00 | 585.00 | 585.00 | 400,800 |
|
Jun 5, 2026
|
610.00 | 610.00 | 575.00 | 600.00 | 600.00 | 1,159,600 |
|
Jun 4, 2026
|
630.00 | 630.00 | 590.00 | 610.00 | 610.00 | 993,000 |
|
Jun 3, 2026
|
695.00 | 710.00 | 635.00 | 650.00 | 650.00 | 727,200 |
|
Jun 2, 2026
|
665.00 | 715.00 | 655.00 | 705.00 | 705.00 | 389,300 |
|
May 29, 2026
|
690.00 | 700.00 | 650.00 | 665.00 | 665.00 | 261,600 |
|
May 26, 2026
|
695.00 | 695.00 | 665.00 | 690.00 | 690.00 | 61,300 |
|
May 25, 2026
|
675.00 | 700.00 | 650.00 | 695.00 | 695.00 | 72,900 |
|
May 22, 2026
|
670.00 | 670.00 | 635.00 | 665.00 | 665.00 | 617,800 |
|
May 21, 2026
|
685.00 | 700.00 | 625.00 | 660.00 | 660.00 | 703,800 |
|
May 20, 2026
|
710.00 | 710.00 | 625.00 | 685.00 | 685.00 | 863,800 |
|
May 19, 2026
|
755.00 | 755.00 | 710.00 | 715.00 | 715.00 | 403,300 |
|
May 18, 2026
|
770.00 | 780.00 | 725.00 | 755.00 | 755.00 | 251,400 |
|
May 13, 2026
|
770.00 | 795.00 | 750.00 | 765.00 | 765.00 | 125,200 |
|
May 12, 2026
|
795.00 | 800.00 | 755.00 | 775.00 | 775.00 | 425,800 |
|
May 11, 2026
|
805.00 | 805.00 | 780.00 | 795.00 | 795.00 | 252,000 |
|
May 8, 2026
|
800.00 | 815.00 | 790.00 | 790.00 | 790.00 | 430,500 |
|
May 7, 2026
|
795.00 | 810.00 | 785.00 | 800.00 | 800.00 | 343,500 |
|
May 6, 2026
|
795.00 | 805.00 | 780.00 | 795.00 | 795.00 | 213,500 |
|
May 5, 2026
|
800.00 | 805.00 | 775.00 | 795.00 | 795.00 | 125,700 |
|
May 4, 2026
|
795.00 | 820.00 | 780.00 | 780.00 | 780.00 | 275,100 |
|
Apr 30, 2026
|
845.00 | 845.00 | 775.00 | 795.00 | 795.00 | 449,900 |
|
Apr 29, 2026
|
810.00 | 845.00 | 800.00 | 820.00 | 820.00 | 1,078,400 |
|
Apr 28, 2026
|
805.00 | 820.00 | 775.00 | 800.00 | 800.00 | 622,900 |
|
Apr 27, 2026
|
905.00 | 920.00 | 790.00 | 800.00 | 800.00 | 3,605,700 |
|
Apr 24, 2026
|
725.00 | 865.00 | 720.00 | 865.00 | 865.00 | 8,120,400 |
|
Apr 23, 2026
|
705.00 | 720.00 | 695.00 | 695.00 | 695.00 | 335,200 |
|
Apr 22, 2026
|
725.00 | 725.00 | 625.00 | 705.00 | 705.00 | 2,141,100 |
|
Apr 21, 2026
|
745.00 | 745.00 | 725.00 | 730.00 | 730.00 | 150,200 |
|
Apr 20, 2026
|
745.00 | 745.00 | 715.00 | 740.00 | 740.00 | 406,300 |
|
Apr 17, 2026
|
685.00 | 735.00 | 685.00 | 725.00 | 725.00 | 175,900 |
|
Apr 16, 2026
|
720.00 | 720.00 | 705.00 | 720.00 | 720.00 | 52,300 |
|
Apr 15, 2026
|
725.00 | 740.00 | 630.00 | 710.00 | 710.00 | 969,000 |
|
Apr 14, 2026
|
725.00 | 735.00 | 700.00 | 725.00 | 725.00 | 214,700 |
|
Apr 13, 2026
|
725.00 | 730.00 | 710.00 | 730.00 | 730.00 | 67,500 |
|
Apr 10, 2026
|
745.00 | 745.00 | 715.00 | 720.00 | 720.00 | 46,300 |
|
Apr 9, 2026
|
710.00 | 745.00 | 710.00 | 710.00 | 710.00 | 155,200 |
|
Apr 8, 2026
|
665.00 | 745.00 | 625.00 | 710.00 | 710.00 | 1,026,200 |
|
Apr 7, 2026
|
690.00 | 725.00 | 670.00 | 675.00 | 675.00 | 146,600 |
|
Apr 6, 2026
|
695.00 | 705.00 | 670.00 | 685.00 | 685.00 | 89,800 |
|
Apr 2, 2026
|
660.00 | 725.00 | 650.00 | 695.00 | 695.00 | 752,500 |
|
Apr 1, 2026
|
640.00 | 655.00 | 630.00 | 650.00 | 650.00 | 121,100 |
|
Mar 31, 2026
|
635.00 | 650.00 | 625.00 | 635.00 | 635.00 | 71,000 |
|
Mar 30, 2026
|
630.00 | 630.00 | 610.00 | 630.00 | 630.00 | 146,700 |
|
Mar 27, 2026
|
650.00 | 650.00 | 625.00 | 630.00 | 630.00 | 141,400 |
|
Mar 26, 2026
|
635.00 | 655.00 | 635.00 | 650.00 | 650.00 | 214,700 |
|
Mar 25, 2026
|
615.00 | 640.00 | 610.00 | 635.00 | 635.00 | 172,900 |
|
Mar 17, 2026
|
620.00 | 630.00 | 600.00 | 620.00 | 620.00 | 464,600 |
|
Mar 16, 2026
|
620.00 | 625.00 | 600.00 | 620.00 | 620.00 | 690,600 |
|
Mar 13, 2026
|
670.00 | 680.00 | 640.00 | 640.00 | 640.00 | 650,000 |
|
Mar 12, 2026
|
715.00 | 715.00 | 670.00 | 670.00 | 670.00 | 519,900 |
|
Mar 11, 2026
|
740.00 | 765.00 | 700.00 | 705.00 | 705.00 | 1,147,800 |
|
Mar 10, 2026
|
730.00 | 775.00 | 695.00 | 740.00 | 740.00 | 1,618,800 |
|
Mar 9, 2026
|
745.00 | 745.00 | 690.00 | 725.00 | 725.00 | 1,113,700 |
|
Mar 6, 2026
|
775.00 | 775.00 | 725.00 | 755.00 | 755.00 | 275,400 |
|
Mar 5, 2026
|
740.00 | 775.00 | 705.00 | 775.00 | 775.00 | 896,300 |
|
Mar 4, 2026
|
780.00 | 785.00 | 725.00 | 740.00 | 740.00 | 2,197,500 |
|
Mar 3, 2026
|
775.00 | 805.00 | 775.00 | 785.00 | 785.00 | 389,600 |
|
Mar 2, 2026
|
820.00 | 820.00 | 775.00 | 775.00 | 775.00 | 2,036,800 |
|
Feb 27, 2026
|
845.00 | 845.00 | 825.00 | 840.00 | 840.00 | 561,300 |
|
Feb 26, 2026
|
880.00 | 895.00 | 845.00 | 845.00 | 845.00 | 689,800 |
|
Feb 25, 2026
|
900.00 | 915.00 | 855.00 | 865.00 | 865.00 | 806,400 |
|
Feb 24, 2026
|
875.00 | 950.00 | 865.00 | 895.00 | 895.00 | 2,710,700 |
|
Feb 23, 2026
|
870.00 | 895.00 | 860.00 | 875.00 | 875.00 | 402,500 |
|
Feb 20, 2026
|
855.00 | 890.00 | 850.00 | 870.00 | 870.00 | 593,000 |
|
Feb 19, 2026
|
865.00 | 885.00 | 845.00 | 845.00 | 845.00 | 527,700 |
|
Feb 18, 2026
|
860.00 | 885.00 | 855.00 | 865.00 | 865.00 | 169,800 |
|
Feb 13, 2026
|
900.00 | 900.00 | 870.00 | 870.00 | 870.00 | 361,500 |
|
Feb 12, 2026
|
845.00 | 890.00 | 845.00 | 885.00 | 885.00 | 1,006,300 |
|
Feb 11, 2026
|
840.00 | 860.00 | 825.00 | 855.00 | 855.00 | 1,302,000 |
|
Feb 10, 2026
|
810.00 | 840.00 | 810.00 | 840.00 | 840.00 | 262,400 |
|
Feb 9, 2026
|
805.00 | 840.00 | 800.00 | 835.00 | 835.00 | 1,509,000 |
|
Feb 6, 2026
|
825.00 | 855.00 | 805.00 | 815.00 | 815.00 | 1,254,200 |
|
Feb 5, 2026
|
860.00 | 885.00 | 825.00 | 870.00 | 870.00 | 550,200 |
|
Feb 4, 2026
|
875.00 | 890.00 | 855.00 | 865.00 | 865.00 | 799,100 |
|
Feb 3, 2026
|
825.00 | 875.00 | 825.00 | 875.00 | 875.00 | 1,220,600 |
|
Feb 2, 2026
|
985.00 | 995.00 | 835.00 | 840.00 | 840.00 | 4,113,800 |
|
Jan 30, 2026
|
1,000.00 | 1,000.00 | 940.00 | 980.00 | 980.00 | 1,693,400 |
|
Jan 29, 2026
|
875.00 | 995.00 | 800.00 | 960.00 | 960.00 | 5,348,200 |
|
Jan 28, 2026
|
975.00 | 1,040.00 | 895.00 | 910.00 | 910.00 | 4,791,400 |
|
Jan 27, 2026
|
995.00 | 1,045.00 | 980.00 | 1,010.00 | 1,010.00 | 1,449,700 |
|
Jan 26, 2026
|
1,050.00 | 1,075.00 | 995.00 | 995.00 | 995.00 | 2,285,600 |
|
Jan 23, 2026
|
1,140.00 | 1,140.00 | 955.00 | 1,050.00 | 1,050.00 | 6,766,500 |
|
Jan 22, 2026
|
1,205.00 | 1,220.00 | 1,115.00 | 1,120.00 | 1,120.00 | 4,108,200 |
|
Jan 21, 2026
|
1,260.00 | 1,400.00 | 1,110.00 | 1,180.00 | 1,180.00 | 12,888,100 |
|
Jan 20, 2026
|
1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - |
|
Jan 19, 2026
|
1,005.00 | 1,230.00 | 1,005.00 | 1,200.00 | 1,200.00 | 19,824,500 |
|
Jan 15, 2026
|
1,015.00 | 1,020.00 | 970.00 | 995.00 | 995.00 | 6,204,100 |
|
Jan 14, 2026
|
935.00 | 1,015.00 | 930.00 | 1,010.00 | 1,010.00 | 4,666,000 |
|
Jan 13, 2026
|
900.00 | 985.00 | 885.00 | 930.00 | 930.00 | 7,660,400 |
|
Jan 12, 2026
|
930.00 | 930.00 | 820.00 | 890.00 | 890.00 | 4,783,500 |
|
Jan 9, 2026
|
1,005.00 | 1,005.00 | 925.00 | 930.00 | 930.00 | 2,469,900 |
|
Jan 8, 2026
|
1,005.00 | 1,050.00 | 975.00 | 1,005.00 | 1,005.00 | 5,401,200 |
|
Jan 7, 2026
|
1,020.00 | 1,095.00 | 985.00 | 1,000.00 | 1,000.00 | 12,988,100 |
|
Jan 6, 2026
|
1,025.00 | 1,230.00 | 905.00 | 990.00 | 990.00 | 28,087,300 |
|
Jan 5, 2026
|
820.00 | 985.00 | 815.00 | 985.00 | 985.00 | 20,222,500 |
|
Jan 2, 2026
|
705.00 | 805.00 | 700.00 | 790.00 | 790.00 | 8,121,500 |
|
Dec 30, 2025
|
705.00 | 710.00 | 685.00 | 695.00 | 695.00 | 1,264,400 |
|
Dec 29, 2025
|
655.00 | 705.00 | 640.00 | 700.00 | 700.00 | 2,918,200 |
|
Dec 24, 2025
|
655.00 | 655.00 | 645.00 | 645.00 | 645.00 | 551,600 |
|
Dec 23, 2025
|
660.00 | 670.00 | 650.00 | 650.00 | 650.00 | 328,200 |
|
Dec 22, 2025
|
650.00 | 670.00 | 645.00 | 645.00 | 645.00 | 363,100 |
|
Dec 19, 2025
|
665.00 | 675.00 | 640.00 | 650.00 | 650.00 | 1,554,400 |
|
Dec 18, 2025
|
640.00 | 685.00 | 635.00 | 665.00 | 665.00 | 2,958,700 |
|
Dec 17, 2025
|
635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 797,900 |
|
Dec 16, 2025
|
640.00 | 675.00 | 620.00 | 625.00 | 625.00 | 10,970,400 |
|
Dec 15, 2025
|
645.00 | 645.00 | 630.00 | 640.00 | 640.00 | 399,300 |
|
Dec 12, 2025
|
640.00 | 645.00 | 620.00 | 640.00 | 640.00 | 101,200 |
|
Dec 11, 2025
|
625.00 | 640.00 | 620.00 | 635.00 | 635.00 | 180,900 |
|
Dec 10, 2025
|
640.00 | 645.00 | 625.00 | 625.00 | 625.00 | 553,100 |
|
Dec 9, 2025
|
660.00 | 665.00 | 640.00 | 640.00 | 640.00 | 2,490,300 |
|
Dec 8, 2025
|
660.00 | 680.00 | 645.00 | 645.00 | 645.00 | 3,370,300 |
|
Dec 5, 2025
|
655.00 | 670.00 | 640.00 | 665.00 | 665.00 | 204,900 |
|
Dec 4, 2025
|
650.00 | 660.00 | 640.00 | 650.00 | 650.00 | 76,000 |
|
Dec 3, 2025
|
670.00 | 675.00 | 640.00 | 645.00 | 645.00 | 999,100 |
|
Dec 2, 2025
|
665.00 | 675.00 | 655.00 | 655.00 | 655.00 | 70,700 |
|
Dec 1, 2025
|
665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 145,600 |
|
Nov 28, 2025
|
685.00 | 690.00 | 650.00 | 665.00 | 665.00 | 417,600 |
|
Nov 27, 2025
|
640.00 | 685.00 | 635.00 | 685.00 | 685.00 | 1,900,900 |
|
Nov 26, 2025
|
630.00 | 670.00 | 620.00 | 635.00 | 635.00 | 4,515,200 |
|
Nov 25, 2025
|
620.00 | 640.00 | 620.00 | 620.00 | 620.00 | 639,000 |
|
Nov 24, 2025
|
620.00 | 630.00 | 615.00 | 620.00 | 620.00 | 167,600 |
|
Nov 21, 2025
|
625.00 | 625.00 | 600.00 | 620.00 | 620.00 | 720,500 |
|
Nov 20, 2025
|
625.00 | 645.00 | 615.00 | 620.00 | 620.00 | 255,000 |
|
Nov 19, 2025
|
625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 144,300 |
|
Nov 18, 2025
|
630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 127,700 |
|
Nov 17, 2025
|
615.00 | 675.00 | 605.00 | 630.00 | 630.00 | 3,468,600 |
|
Nov 14, 2025
|
620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 299,800 |
|
Nov 13, 2025
|
625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 76,000 |
|
Nov 12, 2025
|
615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 182,500 |
|
Nov 11, 2025
|
610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 225,900 |
|
Nov 10, 2025
|
620.00 | 620.00 | 605.00 | 620.00 | 620.00 | 149,300 |
|
Nov 7, 2025
|
615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 343,500 |
|
Nov 6, 2025
|
620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 95,600 |
|
Nov 5, 2025
|
615.00 | 615.00 | 605.00 | 615.00 | 615.00 | 165,100 |
|
Nov 4, 2025
|
620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 45,600 |
|
Nov 3, 2025
|
615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 69,500 |
