Jakarta - Delayed Quote
IDR
PT Bumi Serpong Damai Tbk (BSDE.JK)
484.00
-8.00
(-1.63%)
At close: October 30 at 4:11:39 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
|
496.00 | 498.00 | 478.00 | 484.00 | 484.00 | 11,501,500 |
|
Oct 29, 2026
|
496.00 | 520.00 | 492.00 | 492.00 | 492.00 | 21,290,700 |
|
Oct 28, 2026
|
494.00 | 500.00 | 478.00 | 494.00 | 494.00 | 10,642,900 |
|
Oct 27, 2026
|
494.00 | 510.00 | 488.00 | 492.00 | 492.00 | 20,267,100 |
|
Oct 26, 2026
|
500.00 | 505.00 | 496.00 | 496.00 | 496.00 | 14,871,500 |
|
Oct 23, 2026
|
500.00 | 510.00 | 500.00 | 505.00 | 505.00 | 11,745,800 |
|
Oct 22, 2026
|
484.00 | 510.00 | 474.00 | 500.00 | 500.00 | 14,668,500 |
|
Oct 21, 2026
|
480.00 | 492.00 | 470.00 | 490.00 | 490.00 | 21,781,600 |
|
Oct 20, 2026
|
442.00 | 474.00 | 442.00 | 474.00 | 474.00 | 39,270,100 |
|
Oct 19, 2026
|
436.00 | 448.00 | 436.00 | 442.00 | 442.00 | 51,224,400 |
|
Oct 16, 2026
|
498.00 | 535.00 | 468.00 | 468.00 | 468.00 | 78,500,700 |
|
Oct 15, 2026
|
550.00 | 555.00 | 540.00 | 550.00 | 550.00 | 25,217,900 |
|
Oct 14, 2026
|
545.00 | 565.00 | 540.00 | 555.00 | 555.00 | 38,931,500 |
|
Oct 13, 2026
|
530.00 | 550.00 | 525.00 | 545.00 | 545.00 | 38,380,500 |
|
Oct 12, 2026
|
540.00 | 545.00 | 530.00 | 530.00 | 530.00 | 38,298,500 |
|
Oct 9, 2026
|
540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 26,608,900 |
|
Oct 8, 2026
|
540.00 | 550.00 | 535.00 | 540.00 | 540.00 | 22,269,800 |
|
Oct 7, 2026
|
545.00 | 550.00 | 540.00 | 540.00 | 540.00 | 24,972,600 |
|
Oct 6, 2026
|
545.00 | 555.00 | 535.00 | 545.00 | 545.00 | 58,529,600 |
|
Oct 5, 2026
|
535.00 | 550.00 | 525.00 | 545.00 | 545.00 | 59,495,300 |
|
Oct 2, 2026
|
540.00 | 560.00 | 530.00 | 535.00 | 535.00 | 72,155,100 |
|
Oct 1, 2026
|
550.00 | 555.00 | 535.00 | 540.00 | 540.00 | 21,952,500 |
|
Sep 30, 2026
|
550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 24,488,300 |
|
Sep 29, 2026
|
550.00 | 560.00 | 540.00 | 545.00 | 545.00 | 25,700,700 |
|
Sep 28, 2026
|
560.00 | 565.00 | 550.00 | 550.00 | 550.00 | 18,720,600 |
|
Sep 25, 2026
|
575.00 | 575.00 | 560.00 | 560.00 | 560.00 | 19,378,100 |
|
Sep 24, 2026
|
590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 18,679,600 |
|
Sep 23, 2026
|
575.00 | 585.00 | 565.00 | 585.00 | 585.00 | 31,198,500 |
|
Sep 22, 2026
|
595.00 | 600.00 | 570.00 | 575.00 | 575.00 | 63,466,600 |
|
Sep 21, 2026
|
615.00 | 620.00 | 590.00 | 595.00 | 595.00 | 71,634,500 |
|
Sep 18, 2026
|
645.00 | 650.00 | 605.00 | 605.00 | 605.00 | 192,604,300 |
|
Sep 17, 2026
|
635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 6,867,500 |
|
Sep 16, 2026
|
640.00 | 645.00 | 630.00 | 635.00 | 635.00 | 7,053,900 |
|
Sep 15, 2026
|
650.00 | 655.00 | 635.00 | 640.00 | 640.00 | 6,652,800 |
|
Sep 14, 2026
|
645.00 | 650.00 | 625.00 | 650.00 | 650.00 | 12,524,500 |
|
Sep 11, 2026
|
640.00 | 645.00 | 625.00 | 645.00 | 645.00 | 9,424,000 |
|
Sep 10, 2026
|
650.00 | 655.00 | 635.00 | 635.00 | 635.00 | 12,142,700 |
|
Sep 9, 2026
|
665.00 | 675.00 | 645.00 | 645.00 | 645.00 | 15,512,000 |
|
Sep 8, 2026
|
665.00 | 680.00 | 655.00 | 660.00 | 660.00 | 12,961,400 |
|
Sep 7, 2026
|
670.00 | 675.00 | 650.00 | 655.00 | 655.00 | 19,481,900 |
|
Sep 4, 2026
|
670.00 | 680.00 | 665.00 | 670.00 | 670.00 | 25,909,500 |
|
Sep 3, 2026
|
665.00 | 670.00 | 655.00 | 665.00 | 665.00 | 26,649,000 |
|
Sep 2, 2026
|
650.00 | 670.00 | 640.00 | 655.00 | 655.00 | 21,276,300 |
|
Sep 1, 2026
|
650.00 | 665.00 | 640.00 | 650.00 | 650.00 | 38,800,700 |
|
Aug 31, 2026
|
650.00 | 660.00 | 630.00 | 650.00 | 650.00 | 22,366,100 |
|
Aug 28, 2026
|
645.00 | 660.00 | 635.00 | 640.00 | 640.00 | 23,024,300 |
|
Aug 27, 2026
|
625.00 | 650.00 | 620.00 | 645.00 | 645.00 | 13,292,000 |
|
Aug 26, 2026
|
635.00 | 645.00 | 625.00 | 625.00 | 625.00 | 19,634,300 |
|
Aug 24, 2026
|
625.00 | 645.00 | 620.00 | 635.00 | 635.00 | 21,245,700 |
|
Aug 21, 2026
|
650.00 | 655.00 | 635.00 | 635.00 | 635.00 | 13,262,900 |
|
Aug 20, 2026
|
660.00 | 665.00 | 640.00 | 645.00 | 645.00 | 24,940,100 |
|
Aug 19, 2026
|
645.00 | 705.00 | 635.00 | 650.00 | 650.00 | 139,339,400 |
|
Aug 18, 2026
|
595.00 | 625.00 | 590.00 | 610.00 | 610.00 | 43,405,100 |
|
Aug 14, 2026
|
585.00 | 595.00 | 580.00 | 595.00 | 595.00 | 4,241,600 |
|
Aug 13, 2026
|
595.00 | 600.00 | 585.00 | 585.00 | 585.00 | 5,477,100 |
|
Aug 12, 2026
|
585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 4,747,000 |
|
Aug 11, 2026
|
600.00 | 600.00 | 580.00 | 585.00 | 585.00 | 9,120,900 |
|
Aug 10, 2026
|
605.00 | 610.00 | 595.00 | 595.00 | 595.00 | 15,635,000 |
|
Aug 7, 2026
|
605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 18,891,700 |
|
Aug 6, 2026
|
590.00 | 610.00 | 580.00 | 605.00 | 605.00 | 22,065,600 |
|
Aug 5, 2026
|
580.00 | 595.00 | 575.00 | 585.00 | 585.00 | 22,309,200 |
|
Aug 4, 2026
|
565.00 | 580.00 | 565.00 | 575.00 | 575.00 | 11,006,800 |
|
Aug 3, 2026
|
570.00 | 580.00 | 565.00 | 565.00 | 565.00 | 13,569,500 |
|
Jul 31, 2026
|
585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 14,946,600 |
|
Jul 30, 2026
|
565.00 | 590.00 | 565.00 | 580.00 | 580.00 | 10,293,700 |
|
Jul 29, 2026
|
565.00 | 565.00 | 555.00 | 565.00 | 565.00 | 9,013,400 |
|
Jul 28, 2026
|
565.00 | 570.00 | 555.00 | 560.00 | 560.00 | 6,271,200 |
|
Jul 27, 2026
|
575.00 | 580.00 | 555.00 | 565.00 | 565.00 | 10,512,200 |
|
Jul 24, 2026
|
595.00 | 595.00 | 575.00 | 575.00 | 575.00 | 8,573,200 |
|
Jul 23, 2026
|
590.00 | 615.00 | 590.00 | 595.00 | 595.00 | 20,760,600 |
|
Jul 22, 2026
|
590.00 | 605.00 | 580.00 | 585.00 | 585.00 | 14,910,700 |
|
Jul 21, 2026
|
585.00 | 595.00 | 575.00 | 590.00 | 590.00 | 21,930,800 |
|
Jul 20, 2026
|
575.00 | 590.00 | 575.00 | 580.00 | 580.00 | 15,119,400 |
|
Jul 17, 2026
|
570.00 | 585.00 | 560.00 | 575.00 | 575.00 | 18,669,100 |
|
Jul 16, 2026
|
560.00 | 575.00 | 555.00 | 570.00 | 570.00 | 10,890,100 |
|
Jul 15, 2026
|
565.00 | 570.00 | 550.00 | 555.00 | 555.00 | 14,947,400 |
|
Jul 14, 2026
|
555.00 | 575.00 | 550.00 | 565.00 | 565.00 | 11,181,400 |
|
Jul 13, 2026
|
555.00 | 560.00 | 540.00 | 555.00 | 555.00 | 21,291,800 |
|
Jul 10, 2026
|
555.00 | 560.00 | 550.00 | 555.00 | 555.00 | 10,158,900 |
|
Jul 9, 2026
|
550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 11,418,800 |
|
Jul 8, 2026
|
585.00 | 585.00 | 550.00 | 550.00 | 550.00 | 12,354,600 |
|
Jul 7, 2026
|
560.00 | 585.00 | 555.00 | 585.00 | 585.00 | 18,130,000 |
|
Jul 6, 2026
|
570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 10,152,300 |
|
Jul 3, 2026
|
550.00 | 580.00 | 550.00 | 570.00 | 570.00 | 17,400,900 |
|
Jul 2, 2026
|
540.00 | 550.00 | 535.00 | 545.00 | 545.00 | 11,373,000 |
|
Jul 1, 2026
|
550.00 | 555.00 | 530.00 | 540.00 | 540.00 | 23,278,700 |
|
Jun 30, 2026
|
565.00 | 570.00 | 545.00 | 545.00 | 545.00 | 23,281,500 |
|
Jun 29, 2026
|
560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 6,660,200 |
|
Jun 26, 2026
|
570.00 | 575.00 | 555.00 | 555.00 | 555.00 | 8,119,400 |
|
Jun 25, 2026
|
565.00 | 580.00 | 555.00 | 570.00 | 570.00 | 11,072,300 |
|
Jun 24, 2026
|
580.00 | 590.00 | 555.00 | 555.00 | 555.00 | 10,768,200 |
|
Jun 23, 2026
|
570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 17,522,900 |
|
Jun 22, 2026
|
565.00 | 575.00 | 555.00 | 565.00 | 565.00 | 21,787,500 |
|
Jun 19, 2026
|
595.00 | 595.00 | 555.00 | 555.00 | 555.00 | 74,719,500 |
|
Jun 18, 2026
|
610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 6,310,300 |
|
Jun 17, 2026
|
620.00 | 635.00 | 605.00 | 610.00 | 610.00 | 12,039,000 |
|
Jun 15, 2026
|
610.00 | 635.00 | 605.00 | 620.00 | 620.00 | 26,734,500 |
|
Jun 12, 2026
|
590.00 | 615.00 | 590.00 | 610.00 | 610.00 | 14,873,600 |
|
Jun 11, 2026
|
595.00 | 600.00 | 575.00 | 580.00 | 580.00 | 18,094,900 |
|
Jun 10, 2026
|
570.00 | 600.00 | 565.00 | 595.00 | 595.00 | 15,794,800 |
|
Jun 9, 2026
|
540.00 | 575.00 | 535.00 | 565.00 | 565.00 | 11,660,000 |
|
Jun 8, 2026
|
555.00 | 555.00 | 520.00 | 540.00 | 540.00 | 18,204,700 |
|
Jun 5, 2026
|
590.00 | 600.00 | 555.00 | 560.00 | 560.00 | 11,802,100 |
|
Jun 4, 2026
|
605.00 | 605.00 | 565.00 | 585.00 | 585.00 | 30,033,500 |
|
Jun 3, 2026
|
630.00 | 630.00 | 590.00 | 605.00 | 605.00 | 20,519,800 |
|
Jun 2, 2026
|
630.00 | 645.00 | 620.00 | 630.00 | 630.00 | 30,268,100 |
|
May 29, 2026
|
655.00 | 675.00 | 625.00 | 630.00 | 630.00 | 97,711,300 |
|
May 26, 2026
|
680.00 | 685.00 | 660.00 | 665.00 | 665.00 | 13,061,100 |
|
May 25, 2026
|
685.00 | 700.00 | 670.00 | 675.00 | 675.00 | 15,318,400 |
|
May 22, 2026
|
675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 8,608,300 |
|
May 21, 2026
|
715.00 | 720.00 | 670.00 | 670.00 | 670.00 | 22,006,400 |
|
May 20, 2026
|
710.00 | 725.00 | 700.00 | 715.00 | 715.00 | 11,094,700 |
|
May 19, 2026
|
725.00 | 730.00 | 705.00 | 715.00 | 715.00 | 7,656,000 |
|
May 18, 2026
|
735.00 | 735.00 | 705.00 | 725.00 | 725.00 | 11,586,300 |
|
May 13, 2026
|
725.00 | 740.00 | 720.00 | 735.00 | 735.00 | 15,305,100 |
|
May 12, 2026
|
760.00 | 765.00 | 750.00 | 760.00 | 760.00 | 8,408,000 |
|
May 11, 2026
|
760.00 | 765.00 | 750.00 | 760.00 | 760.00 | 6,487,600 |
|
May 8, 2026
|
785.00 | 785.00 | 755.00 | 760.00 | 760.00 | 11,847,500 |
|
May 7, 2026
|
775.00 | 785.00 | 760.00 | 785.00 | 785.00 | 11,610,300 |
|
May 6, 2026
|
770.00 | 780.00 | 760.00 | 770.00 | 770.00 | 6,050,100 |
|
May 5, 2026
|
780.00 | 785.00 | 755.00 | 770.00 | 770.00 | 6,423,800 |
|
May 4, 2026
|
775.00 | 785.00 | 765.00 | 770.00 | 770.00 | 4,687,000 |
|
Apr 30, 2026
|
815.00 | 815.00 | 765.00 | 770.00 | 770.00 | 13,726,600 |
|
Apr 29, 2026
|
830.00 | 835.00 | 800.00 | 825.00 | 825.00 | 12,221,600 |
|
Apr 28, 2026
|
795.00 | 825.00 | 780.00 | 825.00 | 825.00 | 16,698,900 |
|
Apr 27, 2026
|
740.00 | 795.00 | 730.00 | 795.00 | 795.00 | 20,308,500 |
|
Apr 24, 2026
|
790.00 | 795.00 | 740.00 | 745.00 | 745.00 | 21,151,400 |
|
Apr 23, 2026
|
800.00 | 805.00 | 790.00 | 790.00 | 790.00 | 6,709,200 |
|
Apr 22, 2026
|
785.00 | 805.00 | 780.00 | 800.00 | 800.00 | 5,985,100 |
|
Apr 21, 2026
|
785.00 | 790.00 | 775.00 | 785.00 | 785.00 | 9,428,100 |
|
Apr 20, 2026
|
790.00 | 800.00 | 785.00 | 785.00 | 785.00 | 2,085,700 |
|
Apr 17, 2026
|
800.00 | 805.00 | 790.00 | 790.00 | 790.00 | 4,643,200 |
|
Apr 16, 2026
|
800.00 | 815.00 | 795.00 | 800.00 | 800.00 | 3,937,600 |
|
Apr 15, 2026
|
800.00 | 810.00 | 790.00 | 800.00 | 800.00 | 7,476,200 |
|
Apr 14, 2026
|
790.00 | 805.00 | 785.00 | 800.00 | 800.00 | 8,520,800 |
|
Apr 13, 2026
|
790.00 | 790.00 | 770.00 | 785.00 | 785.00 | 5,298,300 |
|
Apr 10, 2026
|
790.00 | 800.00 | 785.00 | 795.00 | 795.00 | 5,286,400 |
|
Apr 9, 2026
|
800.00 | 800.00 | 765.00 | 790.00 | 790.00 | 6,013,200 |
|
Apr 8, 2026
|
765.00 | 805.00 | 760.00 | 805.00 | 805.00 | 13,587,300 |
|
Apr 7, 2026
|
755.00 | 765.00 | 750.00 | 755.00 | 755.00 | 4,886,000 |
|
Apr 6, 2026
|
765.00 | 765.00 | 750.00 | 755.00 | 755.00 | 9,454,300 |
|
Apr 2, 2026
|
755.00 | 765.00 | 750.00 | 765.00 | 765.00 | 7,560,400 |
|
Apr 1, 2026
|
750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 4,389,000 |
|
Mar 31, 2026
|
735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 9,843,000 |
|
Mar 30, 2026
|
735.00 | 740.00 | 715.00 | 730.00 | 730.00 | 12,539,000 |
|
Mar 27, 2026
|
745.00 | 755.00 | 740.00 | 745.00 | 745.00 | 6,297,500 |
|
Mar 26, 2026
|
765.00 | 765.00 | 740.00 | 745.00 | 745.00 | 7,778,000 |
|
Mar 25, 2026
|
735.00 | 760.00 | 735.00 | 755.00 | 755.00 | 10,521,900 |
|
Mar 17, 2026
|
730.00 | 745.00 | 730.00 | 735.00 | 735.00 | 9,851,200 |
|
Mar 16, 2026
|
735.00 | 740.00 | 720.00 | 730.00 | 730.00 | 9,730,400 |
|
Mar 13, 2026
|
755.00 | 765.00 | 740.00 | 740.00 | 740.00 | 25,963,700 |
|
Mar 12, 2026
|
760.00 | 765.00 | 745.00 | 745.00 | 745.00 | 11,885,800 |
|
Mar 11, 2026
|
740.00 | 765.00 | 740.00 | 760.00 | 760.00 | 19,292,500 |
|
Mar 10, 2026
|
735.00 | 745.00 | 725.00 | 740.00 | 740.00 | 13,644,300 |
|
Mar 9, 2026
|
745.00 | 745.00 | 715.00 | 720.00 | 720.00 | 30,268,200 |
|
Mar 6, 2026
|
755.00 | 770.00 | 750.00 | 755.00 | 755.00 | 12,085,600 |
|
Mar 5, 2026
|
760.00 | 780.00 | 755.00 | 755.00 | 755.00 | 22,222,800 |
|
Mar 4, 2026
|
780.00 | 785.00 | 745.00 | 750.00 | 750.00 | 33,932,200 |
|
Mar 3, 2026
|
790.00 | 820.00 | 775.00 | 780.00 | 780.00 | 30,796,600 |
|
Mar 2, 2026
|
800.00 | 825.00 | 790.00 | 790.00 | 790.00 | 31,611,100 |
|
Feb 27, 2026
|
840.00 | 850.00 | 825.00 | 830.00 | 830.00 | 18,185,500 |
|
Feb 26, 2026
|
870.00 | 875.00 | 835.00 | 840.00 | 840.00 | 29,828,200 |
|
Feb 25, 2026
|
870.00 | 875.00 | 865.00 | 870.00 | 870.00 | 3,550,600 |
|
Feb 24, 2026
|
880.00 | 880.00 | 865.00 | 870.00 | 870.00 | 5,820,200 |
|
Feb 23, 2026
|
865.00 | 880.00 | 865.00 | 880.00 | 880.00 | 5,392,800 |
|
Feb 20, 2026
|
875.00 | 875.00 | 860.00 | 865.00 | 865.00 | 5,204,900 |
|
Feb 19, 2026
|
885.00 | 895.00 | 860.00 | 870.00 | 870.00 | 26,218,200 |
|
Feb 18, 2026
|
895.00 | 905.00 | 885.00 | 885.00 | 885.00 | 11,648,100 |
|
Feb 13, 2026
|
910.00 | 910.00 | 895.00 | 895.00 | 895.00 | 3,152,900 |
|
Feb 12, 2026
|
905.00 | 915.00 | 900.00 | 905.00 | 905.00 | 7,808,300 |
|
Feb 11, 2026
|
905.00 | 910.00 | 900.00 | 910.00 | 910.00 | 3,352,400 |
|
Feb 10, 2026
|
905.00 | 915.00 | 900.00 | 905.00 | 905.00 | 3,727,900 |
|
Feb 9, 2026
|
905.00 | 910.00 | 895.00 | 900.00 | 900.00 | 3,616,400 |
|
Feb 6, 2026
|
910.00 | 915.00 | 890.00 | 905.00 | 905.00 | 11,209,300 |
|
Feb 5, 2026
|
915.00 | 930.00 | 915.00 | 920.00 | 920.00 | 3,899,500 |
|
Feb 4, 2026
|
915.00 | 920.00 | 910.00 | 915.00 | 915.00 | 4,062,500 |
|
Feb 3, 2026
|
905.00 | 920.00 | 895.00 | 910.00 | 910.00 | 6,381,000 |
|
Feb 2, 2026
|
905.00 | 915.00 | 890.00 | 900.00 | 900.00 | 18,551,600 |
|
Jan 30, 2026
|
885.00 | 905.00 | 885.00 | 900.00 | 900.00 | 18,781,400 |
|
Jan 29, 2026
|
910.00 | 910.00 | 790.00 | 885.00 | 885.00 | 40,092,100 |
|
Jan 28, 2026
|
930.00 | 930.00 | 900.00 | 910.00 | 910.00 | 31,391,900 |
|
Jan 27, 2026
|
950.00 | 950.00 | 925.00 | 930.00 | 930.00 | 12,477,200 |
|
Jan 26, 2026
|
960.00 | 960.00 | 940.00 | 945.00 | 945.00 | 9,234,400 |
|
Jan 23, 2026
|
940.00 | 955.00 | 940.00 | 955.00 | 955.00 | 8,545,300 |
|
Jan 22, 2026
|
940.00 | 960.00 | 935.00 | 940.00 | 940.00 | 11,475,800 |
|
Jan 21, 2026
|
940.00 | 945.00 | 925.00 | 940.00 | 940.00 | 13,776,400 |
|
Jan 20, 2026
|
945.00 | 960.00 | 935.00 | 945.00 | 945.00 | 10,589,300 |
|
Jan 19, 2026
|
955.00 | 965.00 | 940.00 | 945.00 | 945.00 | 14,273,500 |
|
Jan 15, 2026
|
970.00 | 980.00 | 955.00 | 955.00 | 955.00 | 21,860,200 |
|
Jan 14, 2026
|
970.00 | 1,010.00 | 955.00 | 965.00 | 965.00 | 39,701,300 |
|
Jan 13, 2026
|
950.00 | 985.00 | 950.00 | 970.00 | 970.00 | 38,709,500 |
|
Jan 12, 2026
|
965.00 | 975.00 | 940.00 | 940.00 | 940.00 | 45,750,600 |
|
Jan 9, 2026
|
915.00 | 950.00 | 910.00 | 950.00 | 950.00 | 18,182,100 |
|
Jan 8, 2026
|
920.00 | 925.00 | 910.00 | 910.00 | 910.00 | 11,101,300 |
|
Jan 7, 2026
|
930.00 | 935.00 | 915.00 | 920.00 | 920.00 | 11,567,800 |
|
Jan 6, 2026
|
915.00 | 940.00 | 915.00 | 930.00 | 930.00 | 15,875,900 |
|
Jan 5, 2026
|
915.00 | 920.00 | 900.00 | 915.00 | 915.00 | 12,056,500 |
|
Jan 2, 2026
|
910.00 | 915.00 | 900.00 | 910.00 | 910.00 | 9,489,400 |
|
Dec 30, 2025
|
910.00 | 915.00 | 905.00 | 905.00 | 905.00 | 7,245,000 |
|
Dec 29, 2025
|
905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 13,099,000 |
|
Dec 24, 2025
|
915.00 | 920.00 | 905.00 | 905.00 | 905.00 | 6,366,700 |
|
Dec 23, 2025
|
905.00 | 915.00 | 905.00 | 910.00 | 910.00 | 6,048,900 |
|
Dec 22, 2025
|
920.00 | 925.00 | 905.00 | 905.00 | 905.00 | 9,703,700 |
|
Dec 19, 2025
|
925.00 | 930.00 | 915.00 | 915.00 | 915.00 | 13,222,600 |
|
Dec 18, 2025
|
930.00 | 950.00 | 925.00 | 925.00 | 925.00 | 16,963,800 |
|
Dec 17, 2025
|
950.00 | 950.00 | 925.00 | 925.00 | 925.00 | 17,211,100 |
|
Dec 16, 2025
|
940.00 | 950.00 | 935.00 | 950.00 | 950.00 | 5,574,800 |
|
Dec 15, 2025
|
925.00 | 960.00 | 920.00 | 940.00 | 940.00 | 13,908,300 |
|
Dec 12, 2025
|
925.00 | 930.00 | 910.00 | 925.00 | 925.00 | 7,458,100 |
|
Dec 11, 2025
|
945.00 | 945.00 | 920.00 | 925.00 | 925.00 | 10,259,400 |
|
Dec 10, 2025
|
935.00 | 940.00 | 930.00 | 935.00 | 935.00 | 6,011,100 |
|
Dec 9, 2025
|
950.00 | 950.00 | 930.00 | 930.00 | 930.00 | 17,000,500 |
|
Dec 8, 2025
|
945.00 | 950.00 | 935.00 | 945.00 | 945.00 | 6,995,600 |
|
Dec 5, 2025
|
950.00 | 955.00 | 935.00 | 945.00 | 945.00 | 9,196,000 |
|
Dec 4, 2025
|
955.00 | 955.00 | 945.00 | 950.00 | 950.00 | 17,318,400 |
|
Dec 3, 2025
|
950.00 | 960.00 | 945.00 | 955.00 | 955.00 | 5,398,400 |
|
Dec 2, 2025
|
965.00 | 970.00 | 950.00 | 950.00 | 950.00 | 9,567,100 |
|
Dec 1, 2025
|
940.00 | 960.00 | 940.00 | 960.00 | 960.00 | 10,369,300 |
|
Nov 28, 2025
|
940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 8,758,600 |
|
Nov 27, 2025
|
940.00 | 945.00 | 935.00 | 935.00 | 935.00 | 7,682,700 |
|
Nov 26, 2025
|
940.00 | 955.00 | 935.00 | 940.00 | 940.00 | 13,158,100 |
|
Nov 25, 2025
|
945.00 | 950.00 | 935.00 | 940.00 | 940.00 | 8,308,600 |
|
Nov 24, 2025
|
950.00 | 955.00 | 935.00 | 940.00 | 940.00 | 21,599,800 |
|
Nov 21, 2025
|
945.00 | 955.00 | 945.00 | 950.00 | 950.00 | 5,152,800 |
|
Nov 20, 2025
|
950.00 | 965.00 | 945.00 | 945.00 | 945.00 | 21,450,800 |
|
Nov 19, 2025
|
975.00 | 980.00 | 955.00 | 955.00 | 955.00 | 15,984,300 |
|
Nov 18, 2025
|
985.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 17,734,800 |
|
Nov 17, 2025
|
965.00 | 990.00 | 960.00 | 985.00 | 985.00 | 20,404,700 |
|
Nov 14, 2025
|
965.00 | 970.00 | 955.00 | 960.00 | 960.00 | 4,440,100 |
|
Nov 13, 2025
|
960.00 | 975.00 | 960.00 | 960.00 | 960.00 | 6,385,800 |
|
Nov 12, 2025
|
980.00 | 990.00 | 960.00 | 960.00 | 960.00 | 9,141,900 |
|
Nov 11, 2025
|
980.00 | 990.00 | 965.00 | 975.00 | 975.00 | 8,294,500 |
|
Nov 10, 2025
|
975.00 | 985.00 | 970.00 | 975.00 | 975.00 | 19,216,800 |
|
Nov 7, 2025
|
955.00 | 985.00 | 955.00 | 975.00 | 975.00 | 11,251,300 |
|
Nov 6, 2025
|
955.00 | 965.00 | 950.00 | 955.00 | 955.00 | 7,056,600 |
|
Nov 5, 2025
|
955.00 | 960.00 | 945.00 | 955.00 | 955.00 | 8,333,200 |
|
Nov 4, 2025
|
965.00 | 970.00 | 955.00 | 955.00 | 955.00 | 10,389,500 |
|
Nov 3, 2025
|
980.00 | 980.00 | 955.00 | 960.00 | 960.00 | 8,401,600 |
|
Oct 31, 2025
|
950.00 | 980.00 | 930.00 | 980.00 | 980.00 | 33,447,100 |
|
Oct 30, 2025
|
985.00 | 990.00 | 950.00 | 950.00 | 950.00 | 24,435,500 |
