Jakarta - Delayed Quote
IDR
PT Barito Renewables Energy Tbk (BREN.JK)
2,110.00
-70.00
(-3.21%)
At close: November 6 at 4:08:53 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 6, 2026
2,130.00
2,170.00
2,050.00
2,110.00
2,110.00
29,917,200
Nov 5, 2026
2,250.00
2,330.00
2,090.00
2,180.00
2,180.00
43,099,700
Nov 4, 2026
2,040.00
2,240.00
2,010.00
2,240.00
2,240.00
28,242,500
Nov 3, 2026
2,070.00
2,170.00
1,935.00
2,100.00
2,100.00
17,608,500
Nov 2, 2026
1,795.00
2,110.00
1,670.00
2,070.00
2,070.00
26,231,000
Oct 30, 2026
1,795.00
1,900.00
1,795.00
1,795.00
1,795.00
7,711,900
Oct 29, 2026
2,060.00
2,110.00
1,930.00
1,930.00
1,930.00
6,505,000
Oct 28, 2026
2,100.00
2,110.00
2,010.00
2,070.00
2,070.00
24,971,000
Oct 27, 2026
2,320.00
2,350.00
2,160.00
2,160.00
2,160.00
9,145,800
Oct 26, 2026
2,380.00
2,430.00
2,270.00
2,320.00
2,320.00
14,666,400
Oct 23, 2026
2,340.00
2,390.00
2,230.00
2,380.00
2,380.00
20,443,500
Oct 22, 2026
2,130.00
2,380.00
2,030.00
2,320.00
2,320.00
23,389,400
Oct 21, 2026
2,000.00
2,350.00
2,000.00
2,160.00
2,160.00
54,437,200
Oct 20, 2026
1,820.00
2,070.00
1,795.00
2,000.00
2,000.00
36,611,300
Oct 19, 2026
1,730.00
2,050.00
1,730.00
1,835.00
1,835.00
49,854,400
Oct 16, 2026
1,855.00
1,905.00
1,855.00
1,855.00
1,855.00
41,687,500
Oct 15, 2026
2,330.00
2,350.00
2,050.00
2,180.00
2,180.00
18,298,600
Oct 14, 2026
2,430.00
2,530.00
2,310.00
2,320.00
2,320.00
25,909,400
Oct 13, 2026
2,380.00
2,440.00
2,280.00
2,430.00
2,430.00
13,220,900
Oct 12, 2026
2,700.00
2,710.00
2,320.00
2,390.00
2,390.00
28,644,700
Oct 9, 2026
2,670.00
2,720.00
2,650.00
2,700.00
2,700.00
4,298,000
Oct 8, 2026
2,850.00
2,860.00
2,660.00
2,660.00
2,660.00
12,393,200
Oct 7, 2026
2,920.00
2,930.00
2,850.00
2,850.00
2,850.00
4,067,600
Oct 6, 2026
3,000.00
3,000.00
2,900.00
2,920.00
2,920.00
6,346,600
Oct 5, 2026
2,850.00
2,960.00
2,850.00
2,950.00
2,950.00
8,089,800
Oct 2, 2026
2,870.00
2,890.00
2,800.00
2,830.00
2,830.00
5,067,000
Oct 1, 2026
2,860.00
2,910.00
2,830.00
2,870.00
2,870.00
5,766,200
Sep 30, 2026
2,920.00
2,970.00
2,900.00
2,900.00
2,900.00
4,574,900
Sep 29, 2026
3,000.00
3,010.00
2,890.00
2,920.00
2,920.00
9,476,600
Sep 28, 2026
3,060.00
3,090.00
3,000.00
3,030.00
3,030.00
4,998,100
Sep 25, 2026
3,100.00
3,120.00
3,050.00
3,050.00
3,050.00
5,157,500
Sep 24, 2026
3,130.00
3,220.00
3,050.00
3,100.00
3,100.00
10,851,900
Sep 23, 2026
3,020.00
3,140.00
2,950.00
3,130.00
3,130.00
10,279,700
Sep 22, 2026
3,110.00
3,110.00
3,000.00
3,020.00
3,020.00
9,107,500
Sep 21, 2026
3,180.00
3,180.00
3,090.00
3,090.00
3,090.00
7,572,500
Sep 18, 2026
3,080.00
3,180.00
3,000.00
3,180.00
3,180.00
17,135,700
Sep 17, 2026
3,090.00
3,130.00
3,050.00
3,080.00
3,080.00
6,475,500
Sep 16, 2026
3,100.00
3,160.00
3,090.00
3,090.00
3,090.00
7,016,300
Sep 15, 2026
3,120.00
3,180.00
3,060.00
3,150.00
3,150.00
7,102,500
Sep 14, 2026
3,240.00
3,250.00
3,010.00
3,110.00
3,110.00
24,718,800
Sep 11, 2026
3,280.00
3,290.00
3,220.00
3,240.00
3,240.00
12,616,200
Sep 10, 2026
3,310.00
3,390.00
3,290.00
3,300.00
3,300.00
13,903,100
Sep 9, 2026
3,330.00
3,350.00
3,290.00
3,300.00
3,300.00
8,622,000
Sep 8, 2026
3,340.00
3,360.00
3,300.00
3,300.00
3,300.00
9,529,400
Sep 7, 2026
3,370.00
3,380.00
3,310.00
3,330.00
3,330.00
11,867,200
Sep 4, 2026
3,380.00
3,420.00
3,330.00
3,360.00
3,360.00
21,631,700
Sep 3, 2026
3,360.00
3,410.00
3,350.00
3,360.00
3,360.00
18,507,200
Sep 2, 2026
3,440.00
3,450.00
3,330.00
3,350.00
3,350.00
24,951,700
Sep 1, 2026
3,330.00
3,450.00
3,310.00
3,420.00
3,420.00
24,522,500
Aug 31, 2026
3,370.00
3,390.00
3,320.00
3,320.00
3,320.00
8,866,700
Aug 28, 2026
3,410.00
3,460.00
3,350.00
3,360.00
3,360.00
18,715,400
Aug 27, 2026
3,310.00
3,400.00
3,260.00
3,400.00
3,400.00
14,918,700
Aug 26, 2026
3,400.00
3,410.00
3,300.00
3,310.00
3,310.00
21,977,200
Aug 24, 2026
3,490.00
3,520.00
3,380.00
3,400.00
3,400.00
33,390,600
Aug 21, 2026
3,490.00
3,530.00
3,440.00
3,460.00
3,460.00
40,902,200
Aug 20, 2026
3,500.00
3,550.00
3,430.00
3,450.00
3,450.00
25,444,500
Aug 19, 2026
3,520.00
3,560.00
3,430.00
3,450.00
3,450.00
28,455,800
Aug 18, 2026
3,590.00
3,630.00
3,460.00
3,520.00
3,520.00
38,696,100
Aug 14, 2026
3,650.00
3,690.00
3,540.00
3,570.00
3,570.00
47,943,300
Aug 13, 2026
3,760.00
3,940.00
3,630.00
3,660.00
3,660.00
99,076,800
Aug 12, 2026
3,300.00
3,760.00
3,300.00
3,750.00
3,750.00
108,071,500
Aug 11, 2026
3,400.00
3,410.00
3,250.00
3,310.00
3,310.00
41,740,900
Aug 10, 2026
3,560.00
3,610.00
3,360.00
3,370.00
3,370.00
48,929,300
Aug 7, 2026
3,450.00
3,600.00
3,410.00
3,510.00
3,510.00
59,572,600
Aug 6, 2026
3,330.00
3,440.00
3,330.00
3,440.00
3,440.00
80,056,200
Aug 5, 2026
3,300.00
3,360.00
3,270.00
3,330.00
3,330.00
72,678,600
Aug 4, 2026
3,230.00
3,340.00
3,220.00
3,260.00
3,260.00
36,515,000
Aug 3, 2026
3,330.00
3,350.00
3,210.00
3,210.00
3,210.00
25,719,200
Jul 31, 2026
3,300.00
3,350.00
3,260.00
3,350.00
3,350.00
24,908,000
Jul 30, 2026
3,260.00
3,310.00
3,230.00
3,250.00
3,250.00
15,290,700
Jul 29, 2026
3,420.00
3,430.00
3,210.00
3,300.00
3,300.00
25,792,900
Jul 28, 2026
3,460.00
3,470.00
3,300.00
3,430.00
3,430.00
25,878,700
Jul 27, 2026
3,530.00
3,540.00
3,390.00
3,460.00
3,460.00
12,717,100
Jul 24, 2026
3,580.00
3,580.00
3,400.00
3,550.00
3,550.00
32,915,500
Jul 23, 2026
3,730.00
3,920.00
3,590.00
3,640.00
3,640.00
71,203,500
Jul 22, 2026
3,580.00
3,880.00
3,550.00
3,710.00
3,710.00
95,863,400
Jul 21, 2026
3,370.00
3,580.00
3,340.00
3,500.00
3,500.00
90,930,700
Jul 20, 2026
3,420.00
3,460.00
3,330.00
3,360.00
3,360.00
27,429,200
Jul 17, 2026
3,490.00
3,500.00
3,400.00
3,420.00
3,420.00
26,807,700
Jul 16, 2026
3,450.00
3,500.00
3,350.00
3,490.00
3,490.00
18,527,800
Jul 15, 2026
3,450.00
3,520.00
3,360.00
3,430.00
3,430.00
21,965,900
Jul 14, 2026
3,280.00
3,590.00
3,270.00
3,380.00
3,380.00
45,213,900
Jul 13, 2026
3,200.00
3,230.00
3,150.00
3,230.00
3,230.00
11,345,000
Jul 10, 2026
3,290.00
3,320.00
3,130.00
3,170.00
3,170.00
34,684,900
Jul 9, 2026
3,250.00
3,330.00
3,230.00
3,280.00
3,280.00
44,516,600
Jul 8, 2026
3,420.00
3,550.00
3,240.00
3,250.00
3,250.00
83,169,300
Jul 7, 2026
3,460.00
3,480.00
3,380.00
3,420.00
3,420.00
109,235,000
Jul 6, 2026
3,420.00
3,530.00
3,340.00
3,440.00
3,440.00
75,256,400
Jul 3, 2026
4.0933
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
3,300.00
3,540.00
3,290.00
3,400.00
3,400.00
51,464,400
Jul 2, 2026
3,320.00
3,550.00
3,220.00
3,250.00
3,245.91
29,088,700
Jul 1, 2026
3,100.00
3,490.00
3,090.00
3,360.00
3,355.77
35,589,100
Jun 30, 2026
3,210.00
3,280.00
3,040.00
3,090.00
3,086.11
17,906,100
Jun 29, 2026
3,350.00
3,380.00
3,180.00
3,200.00
3,195.97
16,437,800
Jun 26, 2026
3,680.00
3,680.00
3,330.00
3,350.00
3,345.78
20,337,100
Jun 25, 2026
3,610.00
3,810.00
3,600.00
3,650.00
3,645.40
24,681,500
Jun 24, 2026
3,730.00
3,840.00
3,530.00
3,650.00
3,645.40
100,396,500
Jun 23, 2026
3,670.00
3,810.00
3,610.00
3,690.00
3,685.35
46,826,000
Jun 22, 2026
3,770.00
3,800.00
3,590.00
3,670.00
3,665.38
18,146,600
Jun 19, 2026
3,750.00
3,850.00
3,730.00
3,730.00
3,725.30
14,252,500
Jun 18, 2026
3,780.00
3,970.00
3,730.00
3,820.00
3,815.19
36,116,600
Jun 17, 2026
4,250.00
4,280.00
3,700.00
3,740.00
3,735.29
89,958,300
Jun 15, 2026
4,130.00
4,460.00
4,130.00
4,250.00
4,244.65
55,137,300
Jun 12, 2026
4,070.00
4,270.00
4,060.00
4,080.00
4,074.86
51,411,300
Jun 11, 2026
4,220.00
4,230.00
3,870.00
4,040.00
4,034.91
39,206,100
Jun 10, 2026
4,090.00
4,330.00
3,930.00
4,220.00
4,214.69
75,350,800
Jun 9, 2026
3,600.00
4,150.00
3,400.00
4,090.00
4,084.85
109,096,100
Jun 8, 2026
3,480.00
3,590.00
3,250.00
3,590.00
3,585.48
40,689,100
Jun 5, 2026
4,010.00
4,100.00
3,430.00
3,590.00
3,585.48
67,120,200
Jun 4, 2026
4,150.00
4,180.00
3,670.00
4,000.00
3,994.96
97,352,700
Jun 3, 2026
4,120.00
4,220.00
3,770.00
4,160.00
4,154.76
119,643,500
Jun 2, 2026
4,120.00
4,120.00
3,630.00
4,120.00
4,114.81
298,798,900
May 29, 2026
3,300.00
3,300.00
3,300.00
3,300.00
3,295.84
682,231,400
May 26, 2026
2,340.00
2,810.00
2,300.00
2,640.00
2,636.67
211,822,800
May 25, 2026
2,450.00
2,530.00
2,300.00
2,380.00
2,377.00
98,632,800
May 22, 2026
2,600.00
2,660.00
2,400.00
2,450.00
2,446.91
110,164,800
May 21, 2026
2,600.00
2,740.00
2,410.00
2,570.00
2,566.76
50,892,700
May 20, 2026
2,930.00
3,000.00
2,630.00
2,790.00
2,786.49
62,100,900
May 19, 2026
3,190.00
3,250.00
2,900.00
3,020.00
3,016.20
103,461,200
May 18, 2026
2,970.00
3,410.00
2,880.00
3,190.00
3,185.98
139,364,900
May 13, 2026
3,430.00
3,490.00
3,200.00
3,200.00
3,195.97
80,031,300
May 12, 2026
3,790.00
3,910.00
3,560.00
3,610.00
3,605.45
22,944,400
May 11, 2026
4,110.00
4,160.00
3,780.00
3,790.00
3,785.23
23,224,000
May 8, 2026
4,560.00
4,600.00
4,100.00
4,100.00
4,094.84
27,905,000
May 7, 2026
4,840.00
5,125.00
4,520.00
4,650.00
4,644.14
29,886,300
May 6, 2026
4,770.00
4,830.00
4,620.00
4,820.00
4,813.93
18,716,700
May 5, 2026
4,600.00
4,840.00
4,470.00
4,730.00
4,724.04
17,771,000
May 4, 2026
4,470.00
4,750.00
4,430.00
4,600.00
4,594.21
8,043,000
Apr 30, 2026
4,730.00
4,880.00
4,360.00
4,460.00
4,454.38
15,291,500
Apr 29, 2026
4,680.00
4,730.00
4,610.00
4,730.00
4,724.04
5,482,300
Apr 28, 2026
4,740.00
4,790.00
4,510.00
4,650.00
4,644.14
9,734,000
Apr 27, 2026
4,630.00
4,850.00
4,630.00
4,660.00
4,654.13
10,239,200
Apr 24, 2026
5,000.00
5,125.00
4,620.00
4,620.00
4,614.18
20,415,900
Apr 23, 2026
5,325.00
5,550.00
4,930.00
4,930.00
4,923.79
25,968,800
Apr 22, 2026
5,325.00
5,700.00
5,325.00
5,400.00
5,393.20
22,019,100
Apr 21, 2026
6,450.00
6,475.00
5,950.00
5,975.00
5,967.47
37,541,900
Apr 20, 2026
6,600.00
6,700.00
6,350.00
6,600.00
6,591.69
64,129,100
Apr 17, 2026
6,325.00
6,625.00
6,250.00
6,625.00
6,616.66
25,934,000
Apr 16, 2026
6,400.00
6,625.00
6,050.00
6,325.00
6,317.03
20,777,100
Apr 15, 2026
6,600.00
6,675.00
6,200.00
6,450.00
6,441.88
20,185,300
Apr 14, 2026
6,125.00
6,575.00
6,125.00
6,500.00
6,491.81
20,517,000
Apr 13, 2026
5,700.00
6,100.00
5,550.00
6,075.00
6,067.35
20,617,100
Apr 10, 2026
5,725.00
6,000.00
5,525.00
5,800.00
5,792.69
37,599,200
Apr 9, 2026
5,000.00
5,700.00
4,870.00
5,700.00
5,692.82
40,474,400
Apr 8, 2026
5,650.00
5,650.00
4,830.00
5,000.00
4,993.70
25,956,500
Apr 7, 2026
4,360.00
4,680.00
4,290.00
4,650.00
4,644.14
38,142,600
Apr 6, 2026
4,510.00
4,600.00
4,140.00
4,360.00
4,354.51
35,650,500
Apr 2, 2026
5,475.00
5,475.00
4,800.00
4,800.00
4,793.95
14,761,900
Apr 1, 2026
5,350.00
5,575.00
5,350.00
5,500.00
5,493.07
6,543,600
Mar 31, 2026
5,500.00
5,575.00
5,175.00
5,250.00
5,243.39
7,254,200
Mar 30, 2026
5,400.00
5,650.00
5,225.00
5,475.00
5,468.10
8,403,400
Mar 27, 2026
5,475.00
5,550.00
5,325.00
5,525.00
5,518.04
9,643,000
Mar 26, 2026
5,800.00
5,800.00
5,400.00
5,550.00
5,543.01
7,900,900
Mar 25, 2026
5,800.00
6,050.00
5,625.00
5,800.00
5,792.69
16,589,500
Mar 17, 2026
6,075.00
6,100.00
5,600.00
5,800.00
5,792.69
22,312,300
Mar 16, 2026
6,075.00
6,175.00
5,775.00
5,975.00
5,967.47
10,642,100
Mar 13, 2026
6,600.00
6,675.00
6,300.00
6,300.00
6,292.06
10,029,100
Mar 12, 2026
6,975.00
7,000.00
6,575.00
6,575.00
6,566.72
5,889,900
Mar 11, 2026
7,225.00
7,225.00
6,975.00
6,975.00
6,966.21
3,149,400
Mar 10, 2026
7,425.00
7,550.00
7,150.00
7,150.00
7,140.99
6,038,800
Mar 9, 2026
7,325.00
7,575.00
6,800.00
7,350.00
7,340.74
7,668,700
Mar 6, 2026
7,300.00
7,725.00
7,025.00
7,725.00
7,715.27
7,039,400
Mar 5, 2026
7,525.00
7,675.00
7,225.00
7,300.00
7,290.81
7,303,900
Mar 4, 2026
7,500.00
7,500.00
7,000.00
7,425.00
7,415.65
11,161,100
Mar 3, 2026
7,775.00
7,850.00
7,575.00
7,575.00
7,565.46
3,985,100
Mar 2, 2026
8,050.00
8,150.00
7,675.00
7,775.00
7,765.21
11,101,200
Feb 27, 2026
7,800.00
8,225.00
7,400.00
8,225.00
8,214.64
35,921,400
Feb 26, 2026
7,850.00
8,000.00
7,675.00
7,850.00
7,840.11
9,281,900
Feb 25, 2026
8,050.00
8,075.00
7,775.00
7,775.00
7,765.21
8,223,800
Feb 24, 2026
8,100.00
8,225.00
7,950.00
7,950.00
7,939.99
11,859,800
Feb 23, 2026
8,100.00
8,150.00
8,075.00
8,075.00
8,064.83
3,662,600
Feb 20, 2026
8,150.00
8,175.00
8,025.00
8,050.00
8,039.86
3,038,700
Feb 19, 2026
8,300.00
8,325.00
8,100.00
8,100.00
8,089.80
5,262,700
Feb 18, 2026
8,000.00
8,350.00
8,000.00
8,225.00
8,214.64
12,550,100
Feb 13, 2026
8,125.00
8,125.00
7,925.00
8,000.00
7,989.92
7,032,600
Feb 12, 2026
8,400.00
8,425.00
8,000.00
8,200.00
8,189.67
18,471,300
Feb 11, 2026
8,000.00
8,350.00
7,975.00
8,300.00
8,289.55
26,345,300
Feb 10, 2026
8,050.00
8,075.00
7,925.00
8,000.00
7,989.92
6,433,400
Feb 9, 2026
8,025.00
8,125.00
7,900.00
8,050.00
8,039.86
4,484,400
Feb 6, 2026
8,175.00
8,175.00
7,900.00
8,025.00
8,014.89
11,159,500
Feb 5, 2026
8,250.00
8,275.00
8,125.00
8,250.00
8,239.61
7,653,100
Feb 4, 2026
8,225.00
8,600.00
8,150.00
8,200.00
8,189.67
15,842,900
Feb 3, 2026
8,200.00
8,350.00
7,900.00
8,225.00
8,214.64
21,094,900
Feb 2, 2026
8,550.00
8,550.00
7,800.00
8,325.00
8,314.51
23,613,300
Jan 30, 2026
8,850.00
8,875.00
8,325.00
8,525.00
8,514.26
36,041,400
Jan 29, 2026
7,450.00
9,200.00
7,075.00
8,675.00
8,664.07
44,811,400
Jan 28, 2026
8,100.00
8,800.00
8,075.00
8,300.00
8,289.55
37,142,800
Jan 27, 2026
9,450.00
9,600.00
9,375.00
9,500.00
9,488.04
27,099,500
Jan 26, 2026
9,300.00
9,475.00
9,225.00
9,375.00
9,363.19
9,753,300
Jan 23, 2026
9,500.00
9,500.00
8,875.00
9,300.00
9,288.29
16,082,000
Jan 22, 2026
9,375.00
9,500.00
9,300.00
9,500.00
9,488.04
13,300,300
Jan 21, 2026
9,500.00
9,500.00
9,225.00
9,300.00
9,288.29
10,705,000
Jan 20, 2026
9,575.00
9,600.00
9,450.00
9,500.00
9,488.04
9,699,100
Jan 19, 2026
9,550.00
9,650.00
9,475.00
9,575.00
9,562.94
14,129,000
Jan 15, 2026
9,650.00
9,700.00
9,450.00
9,700.00
9,687.78
15,750,100
Jan 14, 2026
9,700.00
9,800.00
9,500.00
9,650.00
9,637.85
30,130,800
Jan 13, 2026
9,000.00
9,200.00
8,650.00
9,200.00
9,188.41
12,282,600
Jan 12, 2026
9,475.00
9,475.00
8,550.00
9,000.00
8,988.66
14,459,900
Jan 9, 2026
9,550.00
9,550.00
9,450.00
9,475.00
9,463.07
6,306,400
Jan 8, 2026
9,550.00
9,700.00
9,500.00
9,550.00
9,537.97
9,401,800
Jan 7, 2026
9,575.00
9,600.00
9,425.00
9,600.00
9,587.91
7,914,600
Jan 6, 2026
9,600.00
9,650.00
9,525.00
9,575.00
9,562.94
6,441,000
Jan 5, 2026
9,700.00
9,700.00
9,500.00
9,650.00
9,637.85
6,321,800
Jan 2, 2026
9,700.00
9,800.00
9,650.00
9,675.00
9,662.81
5,601,000
Dec 30, 2025
9,600.00
9,700.00
9,475.00
9,700.00
9,687.78
10,900,100
Dec 29, 2025
9,325.00
9,625.00
9,325.00
9,525.00
9,513.00
7,204,500
Dec 24, 2025
9,450.00
9,450.00
9,300.00
9,325.00
9,313.25
4,142,600
Dec 23, 2025
9,575.00
9,575.00
9,375.00
9,425.00
9,413.13
5,424,200
Dec 22, 2025
9,400.00
9,550.00
9,350.00
9,500.00
9,488.04
7,242,700
Dec 19, 2025
9,475.00
9,550.00
9,325.00
9,375.00
9,363.19
11,809,000
Dec 18, 2025
9,675.00
9,700.00
9,450.00
9,450.00
9,438.10
7,204,600
Dec 17, 2025
9,825.00
9,875.00
9,600.00
9,725.00
9,712.75
8,889,900
Dec 16, 2025
9,450.00
9,800.00
9,300.00
9,800.00
9,787.66
22,256,800
Dec 15, 2025
9,625.00
9,650.00
9,475.00
9,500.00
9,488.04
8,838,100
Dec 12, 2025
9,550.00
9,600.00
9,450.00
9,575.00
9,562.94
12,996,800
Dec 11, 2025
9,650.00
9,650.00
9,450.00
9,450.00
9,438.10
7,489,400
Dec 10, 2025
9,550.00
9,650.00
9,450.00
9,625.00
9,612.88
9,881,100
Dec 9, 2025
9,525.00
9,600.00
9,425.00
9,575.00
9,562.94
10,046,600
Dec 8, 2025
9,625.00
9,650.00
9,500.00
9,650.00
9,637.85
7,491,700
Dec 5, 2025
9,450.00
9,650.00
9,450.00
9,625.00
9,612.88
7,697,300
Dec 4, 2025
9,600.00
9,625.00
9,450.00
9,450.00
9,438.10
5,266,400
Dec 3, 2025
9,675.00
9,700.00
9,525.00
9,625.00
9,612.88
8,797,100
Dec 2, 2025
9,550.00
9,650.00
9,525.00
9,650.00
9,637.85
18,978,500
Dec 1, 2025
9,625.00
9,625.00
9,400.00
9,550.00
9,537.97
10,400,800
Nov 28, 2025
9,575.00
9,625.00
9,450.00
9,575.00
9,562.94
21,597,800
Nov 27, 2025
9,525.00
9,600.00
9,400.00
9,525.00
9,513.00
23,357,600
Nov 26, 2025
9,850.00
9,850.00
9,400.00
9,575.00
9,562.94
41,654,800
Nov 25, 2025
10,125.00
10,125.00
9,625.00
9,650.00
9,637.85
34,782,900
Nov 24, 2025
10,025.00
10,125.00
9,775.00
10,125.00
10,112.25
694,632,000
Nov 21, 2025
9,800.00
9,900.00
9,675.00
9,850.00
9,837.59
53,431,000
Nov 20, 2025
9,775.00
9,875.00
9,675.00
9,800.00
9,787.66
47,084,000
Nov 19, 2025
9,725.00
9,775.00
9,600.00
9,675.00
9,662.81
23,150,100
Nov 18, 2025
9,750.00
9,800.00
9,575.00
9,625.00
9,612.88
22,462,800
Nov 17, 2025
9,800.00
9,925.00
9,675.00
9,725.00
9,712.75
24,739,000
Nov 14, 2025
9,825.00
9,900.00
9,750.00
9,750.00
9,737.72
18,481,200
Nov 13, 2025
9,975.00
10,025.00
9,725.00
9,900.00
9,887.53
39,026,800
Nov 12, 2025
10,050.00
10,100.00
9,875.00
9,925.00
9,912.50
24,978,600
Nov 11, 2025
10,325.00
10,350.00
9,900.00
10,025.00
10,012.37
39,156,400
Nov 10, 2025
10,000.00
10,725.00
9,975.00
10,225.00
10,212.12
84,614,200
Nov 7, 2025
9,925.00
9,975.00
9,750.00
9,975.00
9,962.44
32,421,800
Nov 6, 2025
10,000.00
10,175.00
9,500.00
9,925.00
9,912.50
103,014,800
