Jakarta - Delayed Quote
IDR
PT Bakrie & Brothers Tbk (BNBR.JK)
41.00
+1.00
(+2.50%)
As of 3:28:17 PM GMT+7. Market Open.
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 6, 2026
|
40.00 | 41.00 | 38.00 | 40.00 | 40.00 | 227,043,500 |
|
Nov 5, 2026
|
40.00 | 43.00 | 39.00 | 40.00 | 40.00 | 304,959,600 |
|
Nov 4, 2026
|
39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 382,149,600 |
|
Nov 3, 2026
|
45.00 | 45.00 | 41.00 | 41.00 | 41.00 | 218,117,300 |
|
Nov 2, 2026
|
39.00 | 46.00 | 39.00 | 44.00 | 44.00 | 970,564,100 |
|
Oct 30, 2026
|
41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 228,841,400 |
|
Oct 29, 2026
|
47.00 | 48.00 | 44.00 | 44.00 | 44.00 | 277,325,500 |
|
Oct 28, 2026
|
48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 472,174,800 |
|
Oct 27, 2026
|
52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 218,937,600 |
|
Oct 26, 2026
|
56.00 | 57.00 | 53.00 | 53.00 | 53.00 | 561,313,700 |
|
Oct 23, 2026
|
53.00 | 57.00 | 52.00 | 56.00 | 56.00 | 519,115,200 |
|
Oct 22, 2026
|
48.00 | 56.00 | 47.00 | 53.00 | 53.00 | 590,298,400 |
|
Oct 21, 2026
|
52.00 | 54.00 | 49.00 | 50.00 | 50.00 | 417,798,900 |
|
Oct 20, 2026
|
46.00 | 53.00 | 46.00 | 52.00 | 52.00 | 1,908,431,500 |
|
Oct 19, 2026
|
49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 37,007,900 |
|
Oct 16, 2026
|
52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 154,230,000 |
|
Oct 15, 2026
|
62.00 | 63.00 | 58.00 | 61.00 | 61.00 | 684,181,300 |
|
Oct 14, 2026
|
67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 246,265,300 |
|
Oct 13, 2026
|
66.00 | 67.00 | 62.00 | 66.00 | 66.00 | 484,433,500 |
|
Oct 12, 2026
|
73.00 | 73.00 | 66.00 | 66.00 | 66.00 | 576,794,400 |
|
Oct 9, 2026
|
71.00 | 73.00 | 69.00 | 72.00 | 72.00 | 295,528,000 |
|
Oct 8, 2026
|
74.00 | 74.00 | 71.00 | 71.00 | 71.00 | 299,662,700 |
|
Oct 7, 2026
|
77.00 | 78.00 | 73.00 | 74.00 | 74.00 | 321,963,600 |
|
Oct 6, 2026
|
74.00 | 78.00 | 73.00 | 76.00 | 76.00 | 542,240,800 |
|
Oct 5, 2026
|
72.00 | 75.00 | 71.00 | 73.00 | 73.00 | 312,237,900 |
|
Oct 2, 2026
|
73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 377,598,300 |
|
Oct 1, 2026
|
74.00 | 75.00 | 70.00 | 73.00 | 73.00 | 558,799,500 |
|
Sep 30, 2026
|
73.00 | 79.00 | 73.00 | 73.00 | 73.00 | 1,122,042,700 |
|
Sep 29, 2026
|
72.00 | 73.00 | 66.00 | 73.00 | 73.00 | 1,235,944,100 |
|
Sep 28, 2026
|
73.00 | 78.00 | 71.00 | 73.00 | 73.00 | 900,009,900 |
|
Sep 25, 2026
|
81.00 | 82.00 | 72.00 | 75.00 | 75.00 | 1,868,969,000 |
|
Sep 24, 2026
|
84.00 | 84.00 | 80.00 | 81.00 | 81.00 | 739,189,400 |
|
Sep 23, 2026
|
83.00 | 86.00 | 81.00 | 85.00 | 85.00 | 797,872,200 |
|
Sep 22, 2026
|
87.00 | 88.00 | 81.00 | 83.00 | 83.00 | 939,179,800 |
|
Sep 21, 2026
|
85.00 | 88.00 | 85.00 | 87.00 | 87.00 | 481,223,100 |
|
Sep 18, 2026
|
91.00 | 91.00 | 86.00 | 86.00 | 86.00 | 483,124,400 |
|
Sep 17, 2026
|
89.00 | 92.00 | 86.00 | 90.00 | 90.00 | 777,340,900 |
|
Sep 16, 2026
|
92.00 | 94.00 | 90.00 | 90.00 | 90.00 | 494,346,700 |
|
Sep 15, 2026
|
93.00 | 96.00 | 91.00 | 92.00 | 92.00 | 519,791,700 |
|
Sep 14, 2026
|
96.00 | 96.00 | 89.00 | 93.00 | 93.00 | 916,117,900 |
|
Sep 11, 2026
|
94.00 | 95.00 | 90.00 | 95.00 | 95.00 | 985,392,700 |
|
Sep 10, 2026
|
98.00 | 99.00 | 94.00 | 95.00 | 95.00 | 1,694,206,900 |
|
Sep 9, 2026
|
100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 724,281,200 |
|
Sep 8, 2026
|
101.00 | 102.00 | 99.00 | 99.00 | 99.00 | 864,358,200 |
|
Sep 7, 2026
|
100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 722,740,300 |
|
Sep 4, 2026
|
102.00 | 102.00 | 99.00 | 100.00 | 100.00 | 767,720,100 |
|
Sep 3, 2026
|
101.00 | 104.00 | 100.00 | 100.00 | 100.00 | 1,962,780,600 |
|
Sep 2, 2026
|
102.00 | 103.00 | 99.00 | 101.00 | 101.00 | 725,713,900 |
|
Sep 1, 2026
|
98.00 | 102.00 | 98.00 | 101.00 | 101.00 | 1,474,824,600 |
|
Aug 31, 2026
|
99.00 | 102.00 | 97.00 | 98.00 | 98.00 | 953,013,700 |
|
Aug 28, 2026
|
101.00 | 101.00 | 97.00 | 98.00 | 98.00 | 875,873,200 |
|
Aug 27, 2026
|
95.00 | 101.00 | 92.00 | 101.00 | 101.00 | 1,304,902,700 |
|
Aug 26, 2026
|
100.00 | 102.00 | 95.00 | 95.00 | 95.00 | 1,567,166,000 |
|
Aug 24, 2026
|
104.00 | 105.00 | 101.00 | 101.00 | 101.00 | 1,235,763,300 |
|
Aug 21, 2026
|
105.00 | 111.00 | 103.00 | 103.00 | 103.00 | 3,605,052,500 |
|
Aug 20, 2026
|
101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 2,023,908,100 |
|
Aug 19, 2026
|
101.00 | 103.00 | 99.00 | 100.00 | 100.00 | 919,404,400 |
|
Aug 18, 2026
|
103.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,036,648,600 |
|
Aug 14, 2026
|
98.00 | 104.00 | 97.00 | 101.00 | 101.00 | 1,524,304,900 |
|
Aug 13, 2026
|
103.00 | 104.00 | 98.00 | 99.00 | 99.00 | 1,034,651,500 |
|
Aug 12, 2026
|
99.00 | 103.00 | 99.00 | 102.00 | 102.00 | 1,396,398,100 |
|
Aug 11, 2026
|
105.00 | 106.00 | 98.00 | 99.00 | 99.00 | 1,534,833,200 |
|
Aug 10, 2026
|
107.00 | 110.00 | 104.00 | 105.00 | 105.00 | 2,246,211,900 |
|
Aug 7, 2026
|
106.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1,800,542,700 |
|
Aug 6, 2026
|
101.00 | 113.00 | 98.00 | 105.00 | 105.00 | 7,994,414,100 |
|
Aug 5, 2026
|
98.00 | 102.00 | 97.00 | 101.00 | 101.00 | 2,446,467,300 |
|
Aug 4, 2026
|
97.00 | 98.00 | 94.00 | 97.00 | 97.00 | 1,196,327,900 |
|
Aug 3, 2026
|
99.00 | 101.00 | 94.00 | 97.00 | 97.00 | 1,554,616,100 |
|
Jul 31, 2026
|
100.00 | 102.00 | 97.00 | 98.00 | 98.00 | 1,808,208,800 |
|
Jul 30, 2026
|
91.00 | 97.00 | 88.00 | 97.00 | 97.00 | 2,107,313,200 |
|
Jul 29, 2026
|
104.00 | 106.00 | 89.00 | 90.00 | 90.00 | 5,929,576,400 |
|
Jul 28, 2026
|
106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 880,737,600 |
|
Jul 27, 2026
|
108.00 | 111.00 | 104.00 | 106.00 | 106.00 | 2,638,644,600 |
|
Jul 24, 2026
|
104.00 | 110.00 | 101.00 | 105.00 | 105.00 | 2,952,422,100 |
|
Jul 23, 2026
|
115.00 | 122.00 | 106.00 | 108.00 | 108.00 | 6,781,994,800 |
|
Jul 22, 2026
|
107.00 | 116.00 | 103.00 | 115.00 | 115.00 | 4,806,227,400 |
|
Jul 21, 2026
|
104.00 | 112.00 | 99.00 | 107.00 | 107.00 | 5,710,801,200 |
|
Jul 20, 2026
|
85.00 | 105.00 | 85.00 | 105.00 | 105.00 | 4,212,598,100 |
|
Jul 17, 2026
|
85.00 | 88.00 | 83.00 | 85.00 | 85.00 | 1,017,030,300 |
|
Jul 16, 2026
|
85.00 | 89.00 | 80.00 | 86.00 | 86.00 | 2,233,190,900 |
|
Jul 15, 2026
|
89.00 | 89.00 | 85.00 | 86.00 | 86.00 | 771,854,500 |
|
Jul 14, 2026
|
93.00 | 93.00 | 88.00 | 89.00 | 89.00 | 968,863,400 |
|
Jul 13, 2026
|
85.00 | 93.00 | 83.00 | 93.00 | 93.00 | 1,239,982,600 |
|
Jul 10, 2026
|
88.00 | 89.00 | 86.00 | 86.00 | 86.00 | 485,726,500 |
|
Jul 9, 2026
|
85.00 | 95.00 | 84.00 | 89.00 | 89.00 | 1,452,799,300 |
|
Jul 8, 2026
|
85.96 | 85.96 | 80.00 | 80.00 | 80.00 | 1,001,381,765 |
|
Jul 7, 2026
|
89.36 | 89.36 | 85.11 | 85.96 | 85.96 | 805,278,260 |
|
Jul 6, 2026
|
91.06 | 91.91 | 85.96 | 88.51 | 88.51 | 1,136,700,405 |
|
Jul 3, 2026
|
91.91 | 100.43 | 88.51 | 89.36 | 89.36 | 2,333,188,805 |
|
Jul 2, 2026
|
81.70 | 91.06 | 80.00 | 89.36 | 89.36 | 2,686,075,380 |
|
Jul 1, 2026
|
72.34 | 77.45 | 69.79 | 76.60 | 76.60 | 1,038,380,282 |
|
Jun 30, 2026
|
76.60 | 77.45 | 69.79 | 71.49 | 71.49 | 774,242,280 |
|
Jun 29, 2026
|
78.30 | 81.70 | 74.89 | 76.60 | 76.60 | 498,456,502 |
|
Jun 26, 2026
|
100.00 | 102.00 | 92.00 | 93.00 | 93.00 | 604,603,500 |
|
Jun 25, 2026
|
96.00 | 107.00 | 95.00 | 100.00 | 100.00 | 1,132,774,800 |
|
Jun 24, 2026
|
94.86 | 97.38 | 83.11 | 83.95 | 83.95 | 1,402,427,632 |
|
Jun 23, 2026
|
88.99 | 92.35 | 86.47 | 91.51 | 91.51 | 586,945,613 |
|
Jun 22, 2026
|
93.19 | 94.03 | 87.31 | 88.99 | 88.99 | 556,760,226 |
|
Jun 19, 2026
|
95.70 | 97.38 | 91.51 | 92.35 | 92.35 | 534,619,511 |
|
Jun 18, 2026
|
95.70 | 96.54 | 89.83 | 94.86 | 94.86 | 1,181,307,913 |
|
Jun 17, 2026
|
102.42 | 104.94 | 94.03 | 95.70 | 95.70 | 1,717,894,044 |
|
Jun 15, 2026
|
114.00 | 131.00 | 114.00 | 120.00 | 120.00 | 3,022,875,900 |
|
Jun 12, 2026
|
100.00 | 114.00 | 100.00 | 110.00 | 110.00 | 1,977,937,700 |
|
Jun 11, 2026
|
103.00 | 107.00 | 95.00 | 98.00 | 98.00 | 938,602,200 |
|
Jun 10, 2026
|
98.00 | 115.00 | 92.00 | 105.00 | 105.00 | 2,160,087,800 |
|
Jun 9, 2026
|
85.00 | 98.00 | 81.00 | 97.00 | 97.00 | 1,451,126,700 |
|
Jun 8, 2026
|
86.00 | 94.00 | 83.00 | 85.00 | 85.00 | 734,624,500 |
|
Jun 5, 2026
|
101.00 | 102.00 | 90.00 | 92.00 | 92.00 | 719,782,200 |
|
Jun 4, 2026
|
109.00 | 110.00 | 94.00 | 101.00 | 101.00 | 1,009,915,800 |
|
Jun 3, 2026
|
128.00 | 129.00 | 108.00 | 109.00 | 109.00 | 1,456,675,000 |
|
Jun 2, 2026
|
132.00 | 143.00 | 125.00 | 127.00 | 127.00 | 1,193,334,500 |
|
May 29, 2026
|
126.00 | 136.00 | 126.00 | 129.00 | 129.00 | 843,393,500 |
|
May 26, 2026
|
132.00 | 141.00 | 122.00 | 126.00 | 126.00 | 1,133,174,900 |
|
May 25, 2026
|
142.00 | 145.00 | 131.00 | 131.00 | 131.00 | 947,698,300 |
|
May 22, 2026
|
124.00 | 144.00 | 118.00 | 142.00 | 142.00 | 1,872,329,000 |
|
May 21, 2026
|
152.00 | 154.00 | 126.00 | 126.00 | 126.00 | 1,568,011,200 |
|
May 20, 2026
|
102.67 | 108.91 | 98.50 | 102.67 | 102.67 | 1,832,668,959 |
|
May 19, 2026
|
113.07 | 120.70 | 97.12 | 105.44 | 105.44 | 3,930,679,094 |
|
May 18, 2026
|
120.70 | 120.70 | 106.83 | 111.68 | 111.68 | 2,016,719,645 |
|
May 13, 2026
|
156.00 | 186.00 | 155.00 | 175.00 | 175.00 | 3,888,994,200 |
|
May 12, 2026
|
165.00 | 168.00 | 150.00 | 156.00 | 156.00 | 917,251,400 |
|
May 11, 2026
|
174.00 | 183.00 | 163.00 | 165.00 | 165.00 | 1,590,151,700 |
|
May 8, 2026
|
206.00 | 208.00 | 176.00 | 176.00 | 176.00 | 2,567,954,200 |
|
May 7, 2026
|
214.00 | 214.00 | 204.00 | 206.00 | 206.00 | 678,527,100 |
|
May 6, 2026
|
212.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1,007,694,100 |
|
May 5, 2026
|
210.00 | 214.00 | 206.00 | 208.00 | 208.00 | 660,665,600 |
|
May 4, 2026
|
216.00 | 224.00 | 208.00 | 210.00 | 210.00 | 1,110,318,600 |
|
Apr 30, 2026
|
220.00 | 224.00 | 204.00 | 214.00 | 214.00 | 1,189,413,000 |
|
Apr 29, 2026
|
214.00 | 222.00 | 210.00 | 220.00 | 220.00 | 1,181,125,100 |
|
Apr 28, 2026
|
208.00 | 216.00 | 202.00 | 212.00 | 212.00 | 949,323,100 |
|
Apr 27, 2026
|
214.00 | 218.00 | 206.00 | 208.00 | 208.00 | 779,888,800 |
|
Apr 24, 2026
|
216.00 | 228.00 | 206.00 | 210.00 | 210.00 | 1,444,417,700 |
|
Apr 23, 2026
|
224.00 | 226.00 | 214.00 | 216.00 | 216.00 | 844,710,300 |
|
Apr 22, 2026
|
232.00 | 236.00 | 222.00 | 226.00 | 226.00 | 1,334,682,100 |
|
Apr 21, 2026
|
208.00 | 240.00 | 202.00 | 230.00 | 230.00 | 3,532,489,200 |
|
Apr 20, 2026
|
218.00 | 222.00 | 202.00 | 206.00 | 206.00 | 1,613,068,000 |
|
Apr 17, 2026
|
226.00 | 228.00 | 208.00 | 220.00 | 220.00 | 1,908,681,000 |
|
Apr 16, 2026
|
210.00 | 232.00 | 210.00 | 222.00 | 222.00 | 3,264,973,900 |
|
Apr 15, 2026
|
204.00 | 222.00 | 196.00 | 206.00 | 206.00 | 5,095,476,000 |
|
Apr 14, 2026
|
164.00 | 208.00 | 161.00 | 202.00 | 202.00 | 6,718,885,300 |
|
Apr 13, 2026
|
147.00 | 164.00 | 139.00 | 159.00 | 159.00 | 3,656,442,400 |
|
Apr 10, 2026
|
126.00 | 161.00 | 125.00 | 148.00 | 148.00 | 5,047,565,100 |
|
Apr 9, 2026
|
117.00 | 125.00 | 115.00 | 124.00 | 124.00 | 1,201,347,200 |
|
Apr 8, 2026
|
114.00 | 121.00 | 111.00 | 118.00 | 118.00 | 1,091,642,800 |
|
Apr 7, 2026
|
113.00 | 116.00 | 107.00 | 107.00 | 107.00 | 495,549,200 |
|
Apr 6, 2026
|
104.00 | 118.00 | 101.00 | 113.00 | 113.00 | 822,037,800 |
|
Apr 2, 2026
|
110.00 | 111.00 | 105.00 | 105.00 | 105.00 | 328,386,400 |
|
Apr 1, 2026
|
108.00 | 114.00 | 107.00 | 114.00 | 114.00 | 762,401,800 |
|
Mar 31, 2026
|
112.00 | 113.00 | 103.00 | 104.00 | 104.00 | 267,753,900 |
|
Mar 30, 2026
|
108.00 | 112.00 | 104.00 | 110.00 | 110.00 | 420,891,300 |
|
Mar 27, 2026
|
113.00 | 115.00 | 107.00 | 112.00 | 112.00 | 305,232,100 |
|
Mar 26, 2026
|
124.00 | 125.00 | 114.00 | 114.00 | 114.00 | 360,816,600 |
|
Mar 25, 2026
|
115.00 | 127.00 | 112.00 | 123.00 | 123.00 | 586,509,600 |
|
Mar 17, 2026
|
123.00 | 127.00 | 113.00 | 117.00 | 117.00 | 560,294,600 |
|
Mar 16, 2026
|
126.00 | 126.00 | 113.00 | 119.00 | 119.00 | 440,054,700 |
|
Mar 13, 2026
|
130.00 | 133.00 | 121.00 | 124.00 | 124.00 | 831,248,100 |
|
Mar 12, 2026
|
143.00 | 144.00 | 131.00 | 134.00 | 134.00 | 747,478,400 |
|
Mar 11, 2026
|
148.00 | 152.00 | 140.00 | 142.00 | 142.00 | 773,965,600 |
|
Mar 10, 2026
|
154.00 | 165.00 | 142.00 | 148.00 | 148.00 | 2,106,394,400 |
|
Mar 9, 2026
|
136.00 | 153.00 | 134.00 | 143.00 | 143.00 | 1,716,493,300 |
|
Mar 6, 2026
|
166.00 | 169.00 | 150.00 | 155.00 | 155.00 | 1,341,248,900 |
|
Mar 5, 2026
|
181.00 | 184.00 | 165.00 | 170.00 | 170.00 | 2,166,038,300 |
|
Mar 4, 2026
|
191.00 | 195.00 | 164.00 | 165.00 | 165.00 | 3,262,522,900 |
|
Mar 3, 2026
|
190.00 | 206.00 | 181.00 | 190.00 | 190.00 | 3,414,903,300 |
|
Mar 2, 2026
|
204.00 | 236.00 | 182.00 | 182.00 | 182.00 | 8,004,889,900 |
|
Feb 27, 2026
|
173.00 | 216.00 | 173.00 | 214.00 | 214.00 | 5,085,977,500 |
|
Feb 26, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 455,938,000 |
|
Feb 25, 2026
|
140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 227,387,200 |
|
Feb 24, 2026
|
125.00 | 138.00 | 125.00 | 134.00 | 134.00 | 177,854,600 |
|
Feb 23, 2026
|
133.00 | 133.00 | 126.00 | 130.00 | 130.00 | 299,866,800 |
|
Feb 20, 2026
|
113.00 | 121.00 | 113.00 | 121.00 | 121.00 | 151,225,600 |
|
Feb 19, 2026
|
109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 136,842,000 |
|
Feb 18, 2026
|
110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 129,465,300 |
|
Feb 13, 2026
|
97.00 | 105.00 | 97.00 | 103.00 | 103.00 | 102,420,700 |
|
Feb 12, 2026
|
112.00 | 112.00 | 101.00 | 103.00 | 103.00 | 329,631,700 |
|
Feb 11, 2026
|
96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 163,911,900 |
|
Feb 10, 2026
|
93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 140,079,700 |
|
Feb 9, 2026
|
81.00 | 88.00 | 81.00 | 85.00 | 85.00 | 296,929,800 |
|
Feb 6, 2026
|
90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 82,290,600 |
|
Feb 5, 2026
|
100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 125,553,800 |
|
Feb 4, 2026
|
111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 311,177,800 |
|
Feb 3, 2026
|
88.00 | 101.00 | 88.00 | 101.00 | 101.00 | 375,001,400 |
|
Feb 2, 2026
|
92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 54,505,100 |
|
Jan 30, 2026
|
110.00 | 110.00 | 102.00 | 102.00 | 102.00 | 554,031,100 |
|
Jan 29, 2026
|
113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 44,454,300 |
|
Jan 28, 2026
|
125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 20,132,300 |
|
Jan 27, 2026
|
142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 214,013,800 |
|
Jan 26, 2026
|
170.00 | 170.00 | 153.00 | 153.00 | 153.00 | 215,275,800 |
|
Jan 23, 2026
|
170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 101,324,500 |
|
Jan 22, 2026
|
208.00 | 208.00 | 188.00 | 188.00 | 188.00 | 308,920,400 |
|
Jan 21, 2026
|
230.00 | 230.00 | 208.00 | 208.00 | 208.00 | 207,911,000 |
|
Jan 20, 2026
|
232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 647,481,700 |
|
Jan 19, 2026
|
212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 154,944,100 |
|
Jan 15, 2026
|
264.00 | 264.00 | 234.00 | 234.00 | 234.00 | 162,231,200 |
|
Jan 14, 2026
|
246.00 | 260.00 | 246.00 | 260.00 | 260.00 | 206,805,500 |
|
Jan 13, 2026
|
246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 287,157,800 |
|
Jan 12, 2026
|
224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 345,711,100 |
|
Jan 9, 2026
|
199.00 | 204.00 | 199.00 | 204.00 | 204.00 | 285,170,100 |
|
Jan 8, 2026
|
200.00 | 200.00 | 183.00 | 187.00 | 187.00 | 538,411,400 |
|
Jan 7, 2026
|
183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 92,925,600 |
|
Jan 6, 2026
|
167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 166,669,900 |
|
Jan 5, 2026
|
152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 112,417,600 |
|
Jan 2, 2026
|
127.00 | 139.00 | 127.00 | 139.00 | 139.00 | 281,706,600 |
|
Dec 30, 2025
|
127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 431,795,600 |
|
Dec 29, 2025
|
116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
|
Dec 24, 2025
|
116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
|
Dec 23, 2025
|
116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
|
Dec 22, 2025
|
116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
|
Dec 19, 2025
|
116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
|
Dec 18, 2025
|
116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
|
Dec 17, 2025
|
116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
|
Dec 16, 2025
|
116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
|
Dec 15, 2025
|
116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 615,821,000 |
|
Dec 12, 2025
|
106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
|
Dec 11, 2025
|
106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 142,865,700 |
|
Dec 10, 2025
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 92,525,400 |
|
Dec 9, 2025
|
82.00 | 89.00 | 82.00 | 89.00 | 89.00 | 287,076,900 |
|
Dec 8, 2025
|
85.00 | 85.00 | 81.00 | 81.00 | 81.00 | 687,294,500 |
|
Dec 5, 2025
|
89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 439,392,500 |
|
Dec 4, 2025
|
81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 93,417,600 |
|
Dec 3, 2025
|
74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 249,722,400 |
|
Dec 2, 2025
|
68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 469,853,000 |
|
Dec 1, 2025
|
62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 658,723,200 |
|
Nov 28, 2025
|
57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 190,890,400 |
|
Nov 27, 2025
|
50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 156,301,800 |
|
Nov 26, 2025
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 176,590,100 |
|
Nov 25, 2025
|
45.00 | 49.00 | 45.00 | 47.00 | 47.00 | 167,543,600 |
|
Nov 24, 2025
|
44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 35,358,700 |
|
Nov 21, 2025
|
48.00 | 48.00 | 46.00 | 46.00 | 46.00 | 22,049,500 |
|
Nov 20, 2025
|
49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 46,427,900 |
|
Nov 19, 2025
|
45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 25,029,100 |
|
Nov 18, 2025
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 20,656,400 |
|
Nov 17, 2025
|
49.00 | 49.00 | 45.00 | 45.00 | 45.00 | 30,550,800 |
|
Nov 14, 2025
|
50.00 | 50.00 | 47.00 | 47.00 | 47.00 | 172,665,600 |
|
Nov 13, 2025
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 95,275,500 |
|
Nov 12, 2025
|
45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 57,391,800 |
|
Nov 11, 2025
|
42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 41,124,400 |
|
Nov 10, 2025
|
38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 16,203,700 |
|
Nov 7, 2025
|
38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 6,355,100 |
|
Nov 6, 2025
|
38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 25,087,400 |
