Jakarta - Delayed Quote
IDR
PT Barito Pacific Tbk (BRPT.JK)
1,110.00
+40.00
(+3.74%)
As of 11:59:57 AM 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 2, 2026
1,000.00
1,135.00
1,000.00
1,110.00
1,110.00
109,387,600
Oct 30, 2026
1,150.00
1,150.00
1,070.00
1,070.00
1,070.00
86,605,000
Oct 29, 2026
1,300.00
1,300.00
1,150.00
1,150.00
1,150.00
100,005,900
Oct 28, 2026
1,300.00
1,300.00
1,235.00
1,235.00
1,235.00
142,341,100
Oct 27, 2026
1,415.00
1,430.00
1,325.00
1,325.00
1,325.00
94,747,900
Oct 26, 2026
1,440.00
1,470.00
1,405.00
1,420.00
1,420.00
89,907,100
Oct 23, 2026
1,430.00
1,455.00
1,400.00
1,440.00
1,440.00
68,976,800
Oct 22, 2026
1,415.00
1,505.00
1,415.00
1,440.00
1,440.00
115,064,900
Oct 21, 2026
1,425.00
1,510.00
1,405.00
1,485.00
1,485.00
171,835,800
Oct 20, 2026
1,195.00
1,435.00
1,150.00
1,435.00
1,435.00
232,157,200
Oct 19, 2026
1,130.00
1,225.00
1,130.00
1,195.00
1,195.00
335,441,300
Oct 16, 2026
1,210.00
1,220.00
1,210.00
1,210.00
1,210.00
206,590,200
Oct 15, 2026
1,395.00
1,425.00
1,380.00
1,420.00
1,420.00
87,691,800
Oct 14, 2026
1,315.00
1,495.00
1,275.00
1,430.00
1,430.00
182,930,700
Oct 13, 2026
1,340.00
1,360.00
1,305.00
1,310.00
1,310.00
80,411,200
Oct 12, 2026
1,415.00
1,425.00
1,305.00
1,345.00
1,345.00
74,254,500
Oct 9, 2026
1,400.00
1,415.00
1,380.00
1,405.00
1,405.00
29,789,700
Oct 8, 2026
1,440.00
1,445.00
1,390.00
1,390.00
1,390.00
55,015,700
Oct 7, 2026
1,485.00
1,495.00
1,420.00
1,430.00
1,430.00
44,348,400
Oct 6, 2026
1,485.00
1,505.00
1,470.00
1,480.00
1,480.00
38,167,900
Oct 5, 2026
1,425.00
1,485.00
1,425.00
1,485.00
1,485.00
44,789,600
Oct 2, 2026
1,410.00
1,430.00
1,390.00
1,420.00
1,420.00
32,362,900
Oct 1, 2026
1,410.00
1,430.00
1,380.00
1,405.00
1,405.00
51,424,600
Sep 30, 2026
1,450.00
1,485.00
1,405.00
1,405.00
1,405.00
63,549,500
Sep 29, 2026
1,475.00
1,480.00
1,400.00
1,445.00
1,445.00
66,172,400
Sep 28, 2026
1,505.00
1,545.00
1,475.00
1,475.00
1,475.00
46,953,400
Sep 25, 2026
1,550.00
1,570.00
1,505.00
1,510.00
1,510.00
39,115,300
Sep 24, 2026
1,620.00
1,625.00
1,560.00
1,560.00
1,560.00
41,116,100
Sep 23, 2026
1,570.00
1,625.00
1,550.00
1,620.00
1,620.00
44,388,600
Sep 22, 2026
1,610.00
1,630.00
1,545.00
1,565.00
1,565.00
57,041,500
Sep 21, 2026
1,615.00
1,650.00
1,605.00
1,610.00
1,610.00
43,826,300
Sep 18, 2026
1,630.00
1,635.00
1,585.00
1,610.00
1,610.00
56,733,600
Sep 17, 2026
1,605.00
1,670.00
1,600.00
1,610.00
1,610.00
60,726,100
Sep 16, 2026
1,630.00
1,650.00
1,600.00
1,600.00
1,600.00
38,199,400
Sep 15, 2026
1,655.00
1,675.00
1,620.00
1,620.00
1,620.00
37,740,300
Sep 14, 2026
1,705.00
1,710.00
1,610.00
1,655.00
1,655.00
68,211,700
Sep 11, 2026
1,720.00
1,725.00
1,685.00
1,700.00
1,700.00
46,175,500
Sep 10, 2026
1,740.00
1,785.00
1,720.00
1,730.00
1,730.00
94,922,600
Sep 9, 2026
1,760.00
1,785.00
1,725.00
1,735.00
1,735.00
71,220,700
Sep 8, 2026
1,775.00
1,790.00
1,755.00
1,760.00
1,760.00
53,243,600
Sep 7, 2026
1,795.00
1,810.00
1,765.00
1,770.00
1,770.00
52,507,400
Sep 4, 2026
1,805.00
1,830.00
1,785.00
1,790.00
1,790.00
86,734,000
Sep 3, 2026
1,830.00
1,840.00
1,800.00
1,800.00
1,800.00
102,183,600
Sep 2, 2026
1,845.00
1,845.00
1,795.00
1,820.00
1,820.00
73,571,100
Sep 1, 2026
1,790.00
1,850.00
1,785.00
1,830.00
1,830.00
99,984,700
Aug 31, 2026
1,840.00
1,860.00
1,785.00
1,785.00
1,785.00
120,064,100
Aug 28, 2026
1,840.00
1,875.00
1,805.00
1,830.00
1,830.00
88,806,300
Aug 27, 2026
1,720.00
1,840.00
1,710.00
1,840.00
1,840.00
66,714,500
Aug 26, 2026
1,850.00
1,855.00
1,750.00
1,750.00
1,750.00
102,436,400
Aug 24, 2026
1,900.00
1,910.00
1,845.00
1,860.00
1,860.00
70,591,700
Aug 21, 2026
1,880.00
1,905.00
1,880.00
1,890.00
1,890.00
80,755,000
Aug 20, 2026
1,875.00
1,885.00
1,860.00
1,880.00
1,880.00
56,245,900
Aug 19, 2026
1,850.00
1,875.00
1,825.00
1,855.00
1,855.00
51,405,900
Aug 18, 2026
1,875.00
1,900.00
1,845.00
1,845.00
1,845.00
80,418,600
Aug 14, 2026
1,870.00
1,900.00
1,840.00
1,870.00
1,870.00
90,082,200
Aug 13, 2026
1,955.00
1,965.00
1,850.00
1,865.00
1,865.00
213,207,400
Aug 12, 2026
1,830.00
1,960.00
1,830.00
1,950.00
1,950.00
274,783,200
Aug 11, 2026
1,860.00
1,870.00
1,785.00
1,820.00
1,820.00
151,431,700
Aug 10, 2026
1,945.00
1,955.00
1,860.00
1,860.00
1,860.00
205,573,700
Aug 7, 2026
1,885.00
1,960.00
1,875.00
1,930.00
1,930.00
279,412,500
Aug 6, 2026
1,880.00
1,910.00
1,845.00
1,875.00
1,875.00
218,739,200
Aug 5, 2026
1,870.00
1,920.00
1,860.00
1,870.00
1,870.00
221,111,300
Aug 4, 2026
1,830.00
1,855.00
1,805.00
1,855.00
1,855.00
88,497,700
Aug 3, 2026
1,890.00
1,890.00
1,780.00
1,820.00
1,820.00
130,168,400
Jul 31, 2026
1,830.00
1,850.00
1,800.00
1,845.00
1,845.00
162,512,500
Jul 30, 2026
1,785.00
1,815.00
1,730.00
1,790.00
1,790.00
93,465,300
Jul 29, 2026
1,765.00
1,795.00
1,695.00
1,785.00
1,785.00
198,366,100
Jul 28, 2026
1,715.00
1,805.00
1,715.00
1,745.00
1,745.00
113,567,800
Jul 27, 2026
1,755.00
1,770.00
1,715.00
1,725.00
1,725.00
114,434,700
Jul 24, 2026
1,755.00
1,780.00
1,690.00
1,745.00
1,745.00
205,955,100
Jul 23, 2026
1,830.00
1,905.00
1,765.00
1,790.00
1,790.00
342,089,300
Jul 22, 2026
1,870.00
1,925.00
1,800.00
1,830.00
1,830.00
331,295,600
Jul 21, 2026
1,815.00
1,875.00
1,780.00
1,860.00
1,860.00
342,684,500
Jul 20, 2026
1,700.00
1,800.00
1,700.00
1,800.00
1,800.00
278,158,000
Jul 17, 2026
1,700.00
1,715.00
1,660.00
1,695.00
1,695.00
140,462,700
Jul 16, 2026
1,695.00
1,730.00
1,675.00
1,695.00
1,695.00
116,862,400
Jul 15, 2026
1,700.00
1,725.00
1,685.00
1,690.00
1,690.00
93,453,400
Jul 14, 2026
1,765.00
1,775.00
1,660.00
1,690.00
1,690.00
334,787,100
Jul 13, 2026
1,625.00
1,750.00
1,620.00
1,750.00
1,750.00
318,950,900
Jul 10, 2026
1,620.00
1,670.00
1,590.00
1,620.00
1,620.00
183,796,000
Jul 9, 2026
1,505.00
1,620.00
1,495.00
1,600.00
1,600.00
166,589,300
Jul 8, 2026
1,580.00
1,585.00
1,500.00
1,500.00
1,500.00
185,622,800
Jul 7, 2026
1,510.00
1,590.00
1,495.00
1,580.00
1,580.00
282,887,500
Jul 6, 2026
1.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
1,500.00
1,530.00
1,475.00
1,505.00
1,505.00
134,893,400
Jul 3, 2026
1,530.00
1,570.00
1,480.00
1,485.00
1,483.37
228,013,300
Jul 2, 2026
1,380.00
1,560.00
1,355.00
1,500.00
1,498.35
396,835,500
Jul 1, 2026
1,285.00
1,460.00
1,280.00
1,380.00
1,378.49
387,639,800
Jun 30, 2026
1,415.00
1,425.00
1,270.00
1,285.00
1,283.59
251,384,100
Jun 29, 2026
1,470.00
1,480.00
1,400.00
1,405.00
1,403.46
138,758,200
Jun 26, 2026
1,580.00
1,595.00
1,460.00
1,465.00
1,463.39
202,958,600
Jun 25, 2026
1,520.00
1,635.00
1,520.00
1,580.00
1,578.27
178,200,300
Jun 24, 2026
1,675.00
1,700.00
1,515.00
1,515.00
1,513.34
138,891,300
Jun 23, 2026
1,590.00
1,680.00
1,580.00
1,675.00
1,673.16
140,124,900
Jun 22, 2026
1,710.00
1,720.00
1,590.00
1,590.00
1,588.25
162,340,600
Jun 19, 2026
1,760.00
1,795.00
1,690.00
1,700.00
1,698.13
276,149,300
Jun 18, 2026
1,685.00
1,785.00
1,640.00
1,780.00
1,778.05
184,538,000
Jun 17, 2026
1,775.00
1,805.00
1,660.00
1,685.00
1,683.15
199,713,700
Jun 15, 2026
1,760.00
1,865.00
1,750.00
1,770.00
1,768.06
385,243,700
Jun 12, 2026
1,700.00
1,770.00
1,680.00
1,700.00
1,698.13
279,487,700
Jun 11, 2026
1,760.00
1,825.00
1,585.00
1,650.00
1,648.19
406,741,700
Jun 10, 2026
1,700.00
1,915.00
1,635.00
1,760.00
1,758.07
651,865,800
Jun 9, 2026
1,390.00
1,660.00
1,345.00
1,660.00
1,658.18
479,036,700
Jun 8, 2026
1,405.00
1,515.00
1,345.00
1,385.00
1,383.48
320,021,400
Jun 5, 2026
1,670.00
1,715.00
1,480.00
1,480.00
1,478.38
327,602,700
Jun 4, 2026
1,770.00
1,785.00
1,505.00
1,615.00
1,613.23
383,436,600
Jun 3, 2026
1,925.00
1,925.00
1,655.00
1,765.00
1,763.06
372,768,500
Jun 2, 2026
2,020.00
2,220.00
1,810.00
1,930.00
1,927.88
986,295,000
May 29, 2026
1,700.00
1,940.00
1,600.00
1,940.00
1,937.87
1,094,454,700
May 26, 2026
1,475.00
1,795.00
1,460.00
1,555.00
1,553.29
722,089,900
May 25, 2026
1,605.00
1,625.00
1,475.00
1,480.00
1,478.38
239,859,100
May 22, 2026
1,525.00
1,640.00
1,485.00
1,605.00
1,603.24
457,516,400
May 21, 2026
1,755.00
1,770.00
1,465.00
1,530.00
1,528.32
566,464,000
May 20, 2026
1,880.00
1,950.00
1,655.00
1,720.00
1,718.11
465,468,000
May 19, 2026
2,090.00
2,150.00
1,850.00
1,915.00
1,912.90
341,613,000
May 18, 2026
2,050.00
2,110.00
1,960.00
2,070.00
2,067.73
313,014,900
May 13, 2026
2,240.00
2,330.00
2,060.00
2,080.00
2,077.72
459,900,200
May 12, 2026
1,995.00
2,330.00
1,920.00
2,280.00
2,277.50
678,949,000
May 11, 2026
2,050.00
2,150.00
1,950.00
1,985.00
1,982.82
340,019,500
May 8, 2026
2,120.00
2,220.00
2,010.00
2,050.00
2,047.75
269,783,200
May 7, 2026
2,350.00
2,450.00
2,130.00
2,160.00
2,157.63
618,219,900
May 6, 2026
2,380.00
2,430.00
2,240.00
2,290.00
2,287.49
574,559,700
May 5, 2026
1,880.00
2,300.00
1,840.00
2,300.00
2,297.48
617,314,400
May 4, 2026
1,890.00
2,040.00
1,830.00
1,845.00
1,842.97
386,651,800
Apr 30, 2026
1,940.00
1,960.00
1,825.00
1,835.00
1,832.99
189,181,000
Apr 29, 2026
2,010.00
2,030.00
1,910.00
1,950.00
1,947.86
169,541,000
Apr 28, 2026
2,030.00
2,120.00
1,980.00
2,010.00
2,007.79
152,232,900
Apr 27, 2026
2,050.00
2,160.00
1,985.00
2,000.00
1,997.80
171,825,500
Apr 24, 2026
2,170.00
2,220.00
2,020.00
2,020.00
2,017.78
135,290,900
Apr 23, 2026
2,280.00
2,300.00
2,140.00
2,190.00
2,187.60
127,649,500
Apr 22, 2026
2,270.00
2,340.00
2,230.00
2,260.00
2,257.52
143,723,300
Apr 21, 2026
2,150.00
2,380.00
2,120.00
2,300.00
2,297.48
381,076,600
Apr 20, 2026
2,270.00
2,290.00
2,090.00
2,140.00
2,137.65
228,624,300
Apr 17, 2026
2,290.00
2,370.00
2,200.00
2,230.00
2,227.55
202,698,300
Apr 16, 2026
2,340.00
2,460.00
2,210.00
2,270.00
2,267.51
268,520,800
Apr 15, 2026
2,480.00
2,550.00
2,330.00
2,380.00
2,377.39
317,721,200
Apr 14, 2026
2,280.00
2,480.00
2,250.00
2,440.00
2,437.32
417,393,200
Apr 13, 2026
1,860.00
2,270.00
1,860.00
2,190.00
2,187.60
485,481,000
Apr 10, 2026
1,890.00
1,995.00
1,860.00
1,915.00
1,912.90
333,267,600
Apr 9, 2026
1,705.00
1,905.00
1,675.00
1,855.00
1,852.96
434,132,600
Apr 8, 2026
1,580.00
1,770.00
1,500.00
1,765.00
1,763.06
317,058,200
Apr 7, 2026
1,335.00
1,460.00
1,320.00
1,460.00
1,458.40
178,277,200
Apr 6, 2026
1,240.00
1,360.00
1,200.00
1,345.00
1,343.52
136,761,600
Apr 2, 2026
1,435.00
1,435.00
1,280.00
1,280.00
1,278.60
120,283,000
Apr 1, 2026
1,430.00
1,485.00
1,410.00
1,460.00
1,458.40
88,565,400
Mar 31, 2026
1,330.00
1,435.00
1,290.00
1,365.00
1,363.50
106,251,400
Mar 30, 2026
1,280.00
1,340.00
1,255.00
1,330.00
1,328.54
46,132,300
Mar 27, 2026
1,315.00
1,335.00
1,285.00
1,330.00
1,328.54
41,243,500
Mar 26, 2026
1,410.00
1,430.00
1,310.00
1,315.00
1,313.56
60,957,200
Mar 25, 2026
1,420.00
1,515.00
1,375.00
1,405.00
1,403.46
136,415,800
Mar 17, 2026
1,285.00
1,440.00
1,230.00
1,355.00
1,353.51
187,031,900
Mar 16, 2026
1,365.00
1,370.00
1,240.00
1,250.00
1,248.63
119,097,700
Mar 13, 2026
1,435.00
1,440.00
1,365.00
1,370.00
1,368.50
61,328,800
Mar 12, 2026
1,470.00
1,480.00
1,415.00
1,435.00
1,433.42
58,730,300
Mar 11, 2026
1,510.00
1,565.00
1,465.00
1,470.00
1,468.39
64,282,300
Mar 10, 2026
1,565.00
1,575.00
1,485.00
1,500.00
1,498.35
82,961,500
Mar 9, 2026
1,355.00
1,575.00
1,330.00
1,500.00
1,498.35
155,744,600
Mar 6, 2026
1,620.00
1,620.00
1,505.00
1,555.00
1,553.29
156,040,600
Mar 5, 2026
1,670.00
1,695.00
1,610.00
1,635.00
1,633.21
69,621,500
Mar 4, 2026
1,780.00
1,785.00
1,540.00
1,640.00
1,638.20
140,229,200
Mar 3, 2026
1,820.00
1,910.00
1,760.00
1,780.00
1,778.05
73,495,000
Mar 2, 2026
1,900.00
1,920.00
1,810.00
1,810.00
1,808.01
92,728,400
Feb 27, 2026
1,950.00
1,995.00
1,875.00
1,990.00
1,987.82
83,933,000
Feb 26, 2026
2,050.00
2,050.00
1,930.00
1,950.00
1,947.86
59,955,200
Feb 25, 2026
2,040.00
2,070.00
1,965.00
2,020.00
2,017.78
68,254,100
Feb 24, 2026
2,150.00
2,170.00
2,020.00
2,030.00
2,027.77
74,603,100
Feb 23, 2026
2,030.00
2,170.00
2,030.00
2,140.00
2,137.65
75,359,700
Feb 20, 2026
2,090.00
2,100.00
2,010.00
2,020.00
2,017.78
58,344,100
Feb 19, 2026
2,170.00
2,180.00
2,070.00
2,100.00
2,097.70
60,660,700
Feb 18, 2026
2,150.00
2,210.00
2,130.00
2,150.00
2,147.64
63,973,200
Feb 13, 2026
2,150.00
2,200.00
2,120.00
2,150.00
2,147.64
78,790,200
Feb 12, 2026
2,290.00
2,330.00
2,160.00
2,200.00
2,197.59
119,903,300
Feb 11, 2026
2,050.00
2,340.00
2,040.00
2,280.00
2,277.50
247,586,500
Feb 10, 2026
2,000.00
2,080.00
1,985.00
2,030.00
2,027.77
54,320,600
Feb 9, 2026
1,960.00
2,040.00
1,920.00
1,995.00
1,992.81
54,460,900
Feb 6, 2026
2,030.00
2,070.00
1,900.00
1,945.00
1,942.87
112,571,900
Feb 5, 2026
2,120.00
2,250.00
2,080.00
2,100.00
2,097.70
131,798,300
Feb 4, 2026
2,090.00
2,170.00
2,030.00
2,130.00
2,127.66
134,290,400
Feb 3, 2026
1,800.00
2,000.00
1,720.00
1,980.00
1,977.83
145,588,000
Feb 2, 2026
2,160.00
2,160.00
1,840.00
1,840.00
1,837.98
137,518,200
Jan 30, 2026
2,280.00
2,280.00
2,070.00
2,160.00
2,157.63
156,714,100
Jan 29, 2026
1,955.00
2,310.00
1,955.00
2,200.00
2,197.59
787,849,100
Jan 28, 2026
2,300.00
2,390.00
2,300.00
2,300.00
2,297.48
181,051,200
Jan 27, 2026
2,590.00
2,710.00
2,580.00
2,700.00
2,697.04
82,745,700
Jan 26, 2026
2,600.00
2,670.00
2,520.00
2,580.00
2,577.17
78,433,600
Jan 23, 2026
2,750.00
2,760.00
2,470.00
2,590.00
2,587.16
180,776,300
Jan 22, 2026
2,900.00
3,020.00
2,750.00
2,750.00
2,746.98
152,078,100
Jan 21, 2026
2,850.00
2,930.00
2,820.00
2,860.00
2,856.86
65,189,000
Jan 20, 2026
3,000.00
3,060.00
2,880.00
2,900.00
2,896.82
152,341,300
Jan 19, 2026
2,830.00
3,030.00
2,780.00
2,950.00
2,946.76
151,574,500
Jan 15, 2026
2,840.00
2,890.00
2,750.00
2,830.00
2,826.89
82,956,100
Jan 14, 2026
2,850.00
2,900.00
2,790.00
2,830.00
2,826.89
73,817,500
Jan 13, 2026
2,920.00
2,920.00
2,700.00
2,810.00
2,806.92
151,446,100
Jan 12, 2026
3,120.00
3,140.00
2,790.00
2,880.00
2,876.84
145,931,800
Jan 9, 2026
3,160.00
3,180.00
3,050.00
3,100.00
3,096.60
65,776,300
Jan 8, 2026
2,990.00
3,250.00
2,970.00
3,090.00
3,086.61
123,550,300
Jan 7, 2026
3,160.00
3,180.00
3,010.00
3,050.00
3,046.65
136,811,700
Jan 6, 2026
3,200.00
3,220.00
3,130.00
3,150.00
3,146.54
88,790,700
Jan 5, 2026
3,190.00
3,240.00
3,160.00
3,190.00
3,186.50
67,372,100
Jan 2, 2026
3,300.00
3,310.00
3,180.00
3,190.00
3,186.50
84,250,300
Dec 30, 2025
3,290.00
3,440.00
3,230.00
3,270.00
3,266.41
78,234,300
Dec 29, 2025
3,160.00
3,320.00
3,150.00
3,280.00
3,276.40
55,989,100
Dec 24, 2025
3,310.00
3,320.00
3,120.00
3,130.00
3,126.56
88,357,400
Dec 23, 2025
3,450.00
3,460.00
3,280.00
3,280.00
3,276.40
75,260,100
Dec 22, 2025
3,490.00
3,520.00
3,430.00
3,440.00
3,436.22
42,852,500
Dec 19, 2025
3,460.00
3,540.00
3,400.00
3,510.00
3,506.15
88,942,300
Dec 18, 2025
3,510.00
3,540.00
3,450.00
3,450.00
3,446.21
52,359,700
Dec 17, 2025
3,640.00
3,650.00
3,510.00
3,510.00
3,506.15
74,493,500
Dec 16, 2025
3,620.00
3,640.00
3,550.00
3,640.00
3,636.00
59,925,800
Dec 15, 2025
3,710.00
3,940.00
3,540.00
3,600.00
3,596.05
355,384,400
Dec 12, 2025
3,680.00
3,750.00
3,610.00
3,710.00
3,705.93
112,869,000
Dec 11, 2025
3,810.00
3,820.00
3,600.00
3,640.00
3,636.00
166,435,800
Dec 10, 2025
3,550.00
3,830.00
3,460.00
3,720.00
3,715.92
419,284,100
Dec 9, 2025
3,410.00
3,500.00
3,380.00
3,500.00
3,496.16
118,520,700
Dec 8, 2025
3,500.00
3,510.00
3,390.00
3,400.00
3,396.27
101,462,900
Dec 5, 2025
3,520.00
3,570.00
3,470.00
3,500.00
3,496.16
46,752,300
Dec 4, 2025
3,500.00
3,530.00
3,470.00
3,500.00
3,496.16
52,000,400
Dec 3, 2025
3,530.00
3,540.00
3,470.00
3,490.00
3,486.17
63,285,400
Dec 2, 2025
3,470.00
3,580.00
3,470.00
3,500.00
3,496.16
76,271,500
Dec 1, 2025
3,580.00
3,590.00
3,460.00
3,470.00
3,466.19
78,951,200
Nov 28, 2025
3,620.00
3,630.00
3,530.00
3,580.00
3,576.07
64,254,900
Nov 27, 2025
3,540.00
3,690.00
3,530.00
3,600.00
3,596.05
178,728,200
Nov 26, 2025
3,430.00
3,560.00
3,350.00
3,510.00
3,506.15
141,644,200
Nov 25, 2025
3,540.00
3,540.00
3,380.00
3,430.00
3,426.24
118,096,700
Nov 24, 2025
3,510.00
3,540.00
3,460.00
3,500.00
3,496.16
140,999,100
Nov 21, 2025
3,450.00
3,500.00
3,410.00
3,490.00
3,486.17
61,228,900
Nov 20, 2025
3,530.00
3,580.00
3,470.00
3,470.00
3,466.19
55,203,300
Nov 19, 2025
3,580.00
3,610.00
3,500.00
3,500.00
3,496.16
76,949,500
Nov 18, 2025
3,770.00
3,780.00
3,510.00
3,580.00
3,576.07
155,065,500
Nov 17, 2025
3,800.00
3,860.00
3,750.00
3,770.00
3,765.86
88,662,000
Nov 14, 2025
3,710.00
3,880.00
3,710.00
3,780.00
3,775.85
120,503,100
Nov 13, 2025
3,830.00
3,880.00
3,710.00
3,720.00
3,715.92
196,838,200
Nov 12, 2025
3,540.00
3,850.00
3,510.00
3,780.00
3,775.85
294,998,400
Nov 11, 2025
3,590.00
3,600.00
3,500.00
3,530.00
3,526.13
58,774,500
Nov 10, 2025
3,590.00
3,640.00
3,550.00
3,590.00
3,586.06
97,681,600
Nov 7, 2025
3,590.00
3,670.00
3,560.00
3,590.00
3,586.06
97,233,900
Nov 6, 2025
3,640.00
3,650.00
3,540.00
3,570.00
3,566.08
74,999,000
Nov 5, 2025
3,450.00
3,580.00
3,440.00
3,560.00
3,556.09
72,579,300
Nov 4, 2025
3,670.00
3,730.00
3,500.00
3,500.00
3,496.16
166,746,500
Nov 3, 2025
3,450.00
3,740.00
3,450.00
3,670.00
3,665.97
199,701,300
