Jakarta - Delayed Quote
IDR
PT Baramulti Suksessarana Tbk (BSSR.JK)
5,125.00
+75.00
(+1.49%)
At close: October 30 at 4:13:25 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
5,050.00
5,175.00
4,970.00
5,125.00
5,125.00
1,976,600
Oct 29, 2026
5,150.00
5,200.00
5,025.00
5,050.00
5,050.00
843,400
Oct 28, 2026
5,175.00
5,200.00
5,075.00
5,150.00
5,150.00
992,400
Oct 27, 2026
5,200.00
5,225.00
5,125.00
5,200.00
5,200.00
854,000
Oct 26, 2026
5,225.00
5,250.00
5,175.00
5,200.00
5,200.00
1,227,400
Oct 23, 2026
5,200.00
5,250.00
5,175.00
5,225.00
5,225.00
1,035,500
Oct 22, 2026
5,150.00
5,200.00
5,075.00
5,200.00
5,200.00
1,204,800
Oct 21, 2026
5,200.00
5,225.00
5,025.00
5,175.00
5,175.00
1,577,000
Oct 20, 2026
4,970.00
5,200.00
4,970.00
5,200.00
5,200.00
2,331,100
Oct 19, 2026
4,930.00
5,050.00
4,700.00
4,970.00
4,970.00
5,264,500
Oct 16, 2026
5,100.00
5,150.00
4,470.00
4,940.00
4,940.00
6,850,600
Oct 15, 2026
5,250.00
5,250.00
5,200.00
5,250.00
5,250.00
840,200
Oct 14, 2026
5,200.00
5,275.00
5,175.00
5,250.00
5,250.00
863,400
Oct 13, 2026
5,125.00
5,225.00
5,050.00
5,200.00
5,200.00
1,790,500
Oct 12, 2026
5,175.00
5,200.00
5,050.00
5,125.00
5,125.00
1,140,400
Oct 9, 2026
5,100.00
5,175.00
5,075.00
5,150.00
5,150.00
556,400
Oct 8, 2026
5,225.00
5,225.00
5,075.00
5,100.00
5,100.00
814,900
Oct 7, 2026
5,175.00
5,250.00
5,150.00
5,225.00
5,225.00
1,721,400
Oct 6, 2026
5,050.00
5,250.00
5,050.00
5,150.00
5,150.00
1,798,000
Oct 5, 2026
5,225.00
5,225.00
5,025.00
5,050.00
5,050.00
1,844,300
Oct 2, 2026
4,910.00
5,250.00
4,900.00
5,250.00
5,250.00
2,283,900
Oct 1, 2026
5,050.00
5,050.00
4,910.00
4,920.00
4,920.00
1,913,400
Sep 30, 2026
406.1609
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
5,025.00
5,150.00
4,910.00
5,050.00
5,050.00
4,064,700
Sep 29, 2026
5,400.00
5,450.00
5,350.00
5,425.00
5,018.84
6,145,300
Sep 28, 2026
5,400.00
5,475.00
5,325.00
5,400.00
4,995.71
4,751,500
Sep 25, 2026
5,375.00
5,400.00
5,325.00
5,375.00
4,972.58
2,015,300
Sep 24, 2026
5,500.00
5,500.00
5,325.00
5,375.00
4,972.58
2,906,300
Sep 23, 2026
5,475.00
5,500.00
5,300.00
5,500.00
5,088.22
3,897,400
Sep 22, 2026
5,100.00
5,500.00
5,100.00
5,475.00
5,065.10
11,505,100
Sep 21, 2026
4,970.00
4,980.00
4,910.00
4,920.00
4,551.65
692,000
Sep 18, 2026
4,980.00
4,990.00
4,930.00
4,960.00
4,588.65
869,400
Sep 17, 2026
4,880.00
4,960.00
4,870.00
4,960.00
4,588.65
1,316,600
Sep 16, 2026
4,910.00
4,920.00
4,880.00
4,880.00
4,514.64
606,100
Sep 15, 2026
4,950.00
4,950.00
4,900.00
4,900.00
4,533.15
585,300
Sep 14, 2026
4,930.00
4,950.00
4,870.00
4,950.00
4,579.40
1,148,900
Sep 11, 2026
4,910.00
4,940.00
4,850.00
4,930.00
4,560.90
1,026,000
Sep 10, 2026
4,970.00
5,025.00
4,900.00
4,910.00
4,542.40
1,579,000
Sep 9, 2026
4,900.00
4,970.00
4,880.00
4,970.00
4,597.90
1,214,800
Sep 8, 2026
4,880.00
4,900.00
4,810.00
4,900.00
4,533.15
967,800
Sep 7, 2026
4,930.00
5,025.00
4,840.00
4,880.00
4,514.64
2,674,800
Sep 4, 2026
4,920.00
5,000.00
4,900.00
4,930.00
4,560.90
1,768,000
Sep 3, 2026
4,690.00
4,920.00
4,690.00
4,910.00
4,542.40
3,391,400
Sep 2, 2026
4,740.00
4,750.00
4,680.00
4,690.00
4,338.87
1,122,000
Sep 1, 2026
4,730.00
4,750.00
4,680.00
4,730.00
4,375.87
1,623,800
Aug 31, 2026
4,550.00
4,790.00
4,550.00
4,730.00
4,375.87
3,411,100
Aug 28, 2026
4,530.00
4,550.00
4,530.00
4,540.00
4,200.10
782,400
Aug 27, 2026
4,470.00
4,530.00
4,450.00
4,530.00
4,190.85
901,500
Aug 26, 2026
4,510.00
4,510.00
4,440.00
4,470.00
4,135.34
957,900
Aug 24, 2026
4,470.00
4,520.00
4,470.00
4,510.00
4,172.34
1,384,000
Aug 21, 2026
4,440.00
4,480.00
4,440.00
4,470.00
4,135.34
845,400
Aug 20, 2026
4,450.00
4,450.00
4,410.00
4,430.00
4,098.33
621,400
Aug 19, 2026
4,450.00
4,450.00
4,410.00
4,430.00
4,098.33
782,800
Aug 18, 2026
4,360.00
4,480.00
4,360.00
4,450.00
4,116.84
1,358,500
Aug 14, 2026
4,340.00
4,360.00
4,340.00
4,360.00
4,033.57
663,600
Aug 13, 2026
4,330.00
4,350.00
4,330.00
4,340.00
4,015.07
533,300
Aug 12, 2026
4,300.00
4,340.00
4,300.00
4,330.00
4,005.82
591,600
Aug 11, 2026
4,320.00
4,330.00
4,300.00
4,310.00
3,987.32
490,900
Aug 10, 2026
4,330.00
4,340.00
4,310.00
4,320.00
3,996.57
619,500
Aug 7, 2026
4,330.00
4,340.00
4,320.00
4,330.00
4,005.82
540,400
Aug 6, 2026
4,330.00
4,340.00
4,310.00
4,320.00
3,996.57
497,900
Aug 5, 2026
4,330.00
4,340.00
4,320.00
4,330.00
4,005.82
807,500
Aug 4, 2026
4,310.00
4,340.00
4,310.00
4,330.00
4,005.82
530,900
Aug 3, 2026
4,310.00
4,340.00
4,300.00
4,310.00
3,987.32
901,200
Jul 31, 2026
4,300.00
4,320.00
4,290.00
4,300.00
3,978.07
431,700
Jul 30, 2026
4,250.00
4,300.00
4,250.00
4,300.00
3,978.07
445,600
Jul 29, 2026
4,240.00
4,270.00
4,220.00
4,250.00
3,931.81
446,600
Jul 28, 2026
4,240.00
4,250.00
4,200.00
4,240.00
3,922.56
593,800
Jul 27, 2026
4,270.00
4,270.00
4,230.00
4,240.00
3,922.56
691,500
Jul 24, 2026
4,300.00
4,310.00
4,260.00
4,270.00
3,950.31
938,100
Jul 23, 2026
4,290.00
4,320.00
4,290.00
4,300.00
3,978.07
1,287,300
Jul 22, 2026
4,290.00
4,320.00
4,290.00
4,290.00
3,968.81
536,100
Jul 21, 2026
4,280.00
4,310.00
4,280.00
4,290.00
3,968.81
497,300
Jul 20, 2026
4,250.00
4,320.00
4,250.00
4,280.00
3,959.56
1,291,000
Jul 17, 2026
4,270.00
4,280.00
4,240.00
4,250.00
3,931.81
695,700
Jul 16, 2026
4,310.00
4,340.00
4,270.00
4,270.00
3,950.31
817,900
Jul 15, 2026
4,270.00
4,320.00
4,240.00
4,310.00
3,987.32
852,400
Jul 14, 2026
4,220.00
4,340.00
4,220.00
4,260.00
3,941.06
1,644,100
Jul 13, 2026
4,160.00
4,230.00
4,160.00
4,220.00
3,904.06
934,100
Jul 10, 2026
4,080.00
4,200.00
4,070.00
4,160.00
3,848.55
1,210,800
Jul 9, 2026
4,060.00
4,080.00
4,060.00
4,070.00
3,765.29
356,600
Jul 8, 2026
4,040.00
4,080.00
4,030.00
4,060.00
3,756.03
699,700
Jul 7, 2026
4,040.00
4,050.00
4,010.00
4,040.00
3,737.53
299,700
Jul 6, 2026
4,030.00
4,060.00
4,010.00
4,030.00
3,728.28
546,700
Jul 3, 2026
4,010.00
4,040.00
4,000.00
4,030.00
3,728.28
491,200
Jul 2, 2026
3,970.00
4,030.00
3,970.00
4,000.00
3,700.53
540,100
Jul 1, 2026
3,950.00
3,980.00
3,930.00
3,960.00
3,663.52
686,800
Jun 30, 2026
3,980.00
3,980.00
3,930.00
3,960.00
3,663.52
1,035,300
Jun 29, 2026
4,000.00
4,000.00
3,980.00
3,980.00
3,682.02
769,300
Jun 26, 2026
4,060.00
4,060.00
3,990.00
4,000.00
3,700.53
1,046,100
Jun 25, 2026
486.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
3,980.00
4,070.00
3,950.00
4,060.00
3,756.03
3,255,300
Jun 24, 2026
4,550.00
4,570.00
4,500.00
4,500.00
3,713.36
4,601,200
Jun 23, 2026
4,550.00
4,560.00
4,530.00
4,550.00
3,754.62
3,037,400
Jun 22, 2026
4,460.00
4,540.00
4,460.00
4,530.00
3,738.11
4,084,700
Jun 19, 2026
4,390.00
4,480.00
4,390.00
4,450.00
3,672.10
3,302,400
Jun 18, 2026
4,310.00
4,360.00
4,300.00
4,350.00
3,589.58
1,398,200
Jun 17, 2026
4,300.00
4,380.00
4,290.00
4,300.00
3,548.32
2,463,100
Jun 15, 2026
4,050.00
4,300.00
4,050.00
4,290.00
3,540.07
3,162,200
Jun 12, 2026
4,010.00
4,050.00
4,010.00
4,040.00
3,333.77
374,600
Jun 11, 2026
4,000.00
4,010.00
3,980.00
4,010.00
3,309.01
608,100
Jun 10, 2026
3,940.00
4,010.00
3,900.00
3,990.00
3,292.51
714,600
Jun 9, 2026
3,880.00
3,950.00
3,860.00
3,940.00
3,251.25
400,800
Jun 8, 2026
3,890.00
3,910.00
3,830.00
3,880.00
3,201.74
812,000
Jun 5, 2026
3,900.00
3,980.00
3,870.00
3,890.00
3,209.99
511,300
Jun 4, 2026
3,950.00
3,950.00
3,880.00
3,890.00
3,209.99
520,900
Jun 3, 2026
4,000.00
4,000.00
3,950.00
3,950.00
3,259.50
443,900
Jun 2, 2026
3,970.00
4,000.00
3,960.00
4,000.00
3,300.76
418,900
May 29, 2026
3,960.00
3,980.00
3,960.00
3,960.00
3,267.76
225,900
May 26, 2026
3,980.00
3,990.00
3,960.00
3,960.00
3,267.76
197,100
May 25, 2026
3,960.00
3,990.00
3,930.00
3,980.00
3,284.26
449,200
May 22, 2026
3,870.00
4,000.00
3,850.00
3,960.00
3,267.76
607,700
May 21, 2026
3,930.00
3,930.00
3,870.00
3,880.00
3,201.74
703,100
May 20, 2026
3,980.00
3,990.00
3,930.00
3,940.00
3,251.25
709,500
May 19, 2026
4,000.00
4,020.00
3,970.00
3,980.00
3,284.26
754,900
May 18, 2026
4,000.00
4,010.00
3,980.00
4,000.00
3,300.76
498,600
May 13, 2026
4,010.00
4,010.00
3,990.00
4,000.00
3,300.76
265,600
May 12, 2026
3,980.00
4,010.00
3,980.00
4,010.00
3,309.01
353,900
May 11, 2026
4,010.00
4,010.00
3,980.00
4,000.00
3,300.76
481,600
May 8, 2026
4,020.00
4,030.00
4,010.00
4,010.00
3,309.01
369,600
May 7, 2026
4,010.00
4,030.00
4,000.00
4,020.00
3,317.27
334,600
May 6, 2026
4,020.00
4,030.00
4,000.00
4,010.00
3,309.01
135,300
May 5, 2026
3,990.00
4,030.00
3,990.00
4,020.00
3,317.27
429,500
May 4, 2026
3,980.00
4,010.00
3,980.00
4,010.00
3,309.01
309,700
Apr 30, 2026
4,020.00
4,020.00
3,980.00
3,980.00
3,284.26
474,000
Apr 29, 2026
3,990.00
4,020.00
3,990.00
4,010.00
3,309.01
222,200
Apr 28, 2026
4,010.00
4,030.00
3,990.00
3,990.00
3,292.51
543,400
Apr 27, 2026
4,020.00
4,030.00
4,000.00
4,010.00
3,309.01
335,500
Apr 24, 2026
4,030.00
4,030.00
4,000.00
4,020.00
3,317.27
458,600
Apr 23, 2026
4,040.00
4,050.00
4,020.00
4,020.00
3,317.27
247,400
Apr 22, 2026
4,020.00
4,040.00
4,010.00
4,040.00
3,333.77
410,300
Apr 21, 2026
4,020.00
4,030.00
4,010.00
4,020.00
3,317.27
303,300
Apr 20, 2026
4,030.00
4,040.00
4,000.00
4,020.00
3,317.27
317,700
Apr 17, 2026
4,020.00
4,030.00
4,000.00
4,030.00
3,325.52
365,300
Apr 16, 2026
4,030.00
4,030.00
4,010.00
4,020.00
3,317.27
244,900
Apr 15, 2026
4,040.00
4,050.00
4,020.00
4,030.00
3,325.52
440,100
Apr 14, 2026
4,050.00
4,050.00
4,020.00
4,040.00
3,333.77
400,900
Apr 13, 2026
4,030.00
4,060.00
4,030.00
4,050.00
3,342.02
328,400
Apr 10, 2026
4,030.00
4,040.00
4,010.00
4,030.00
3,325.52
199,300
Apr 9, 2026
4,020.00
4,030.00
4,000.00
4,030.00
3,325.52
267,200
Apr 8, 2026
4,030.00
4,030.00
4,000.00
4,020.00
3,317.27
523,200
Apr 7, 2026
4,050.00
4,050.00
4,010.00
4,030.00
3,325.52
394,800
Apr 6, 2026
4,080.00
4,090.00
4,010.00
4,050.00
3,342.02
746,000
Apr 2, 2026
4,090.00
4,100.00
4,070.00
4,090.00
3,375.03
375,100
Apr 1, 2026
4,110.00
4,110.00
4,070.00
4,090.00
3,375.03
617,400
Mar 31, 2026
4,110.00
4,140.00
4,110.00
4,110.00
3,391.53
729,300
Mar 30, 2026
4,100.00
4,120.00
4,090.00
4,110.00
3,391.53
889,000
Mar 27, 2026
4,090.00
4,100.00
4,070.00
4,100.00
3,383.28
749,400
Mar 26, 2026
4,140.00
4,150.00
4,070.00
4,090.00
3,375.03
991,700
Mar 25, 2026
3,980.00
4,110.00
3,970.00
4,110.00
3,391.53
2,422,800
Mar 17, 2026
3,970.00
3,980.00
3,950.00
3,980.00
3,284.26
266,200
Mar 16, 2026
3,960.00
3,970.00
3,920.00
3,970.00
3,276.01
629,800
Mar 13, 2026
3,970.00
3,990.00
3,940.00
3,960.00
3,267.76
457,400
Mar 12, 2026
3,960.00
3,990.00
3,940.00
3,970.00
3,276.01
501,500
Mar 11, 2026
3,970.00
3,980.00
3,960.00
3,960.00
3,267.76
414,100
Mar 10, 2026
3,950.00
3,970.00
3,910.00
3,970.00
3,276.01
512,400
Mar 9, 2026
3,990.00
3,990.00
3,930.00
3,950.00
3,259.50
1,013,000
Mar 6, 2026
3,960.00
3,990.00
3,960.00
3,990.00
3,292.51
513,900
Mar 5, 2026
3,950.00
3,970.00
3,940.00
3,960.00
3,267.76
317,900
Mar 4, 2026
4,030.00
4,050.00
3,940.00
3,950.00
3,259.50
1,641,000
Mar 3, 2026
3,970.00
4,030.00
3,960.00
4,020.00
3,317.27
1,864,100
Mar 2, 2026
3,920.00
3,940.00
3,900.00
3,940.00
3,251.25
1,003,200
Feb 27, 2026
3,920.00
3,920.00
3,900.00
3,920.00
3,234.75
217,600
Feb 26, 2026
3,920.00
3,920.00
3,900.00
3,920.00
3,234.75
311,300
Feb 25, 2026
3,920.00
3,920.00
3,900.00
3,920.00
3,234.75
197,600
Feb 24, 2026
3,920.00
3,920.00
3,900.00
3,920.00
3,234.75
308,200
Feb 23, 2026
3,910.00
3,920.00
3,910.00
3,920.00
3,234.75
213,700
Feb 20, 2026
3,920.00
3,920.00
3,900.00
3,910.00
3,226.50
207,800
Feb 19, 2026
3,910.00
3,920.00
3,900.00
3,920.00
3,234.75
446,900
Feb 18, 2026
3,910.00
3,910.00
3,890.00
3,910.00
3,226.50
242,300
Feb 13, 2026
3,920.00
3,920.00
3,890.00
3,910.00
3,226.50
179,200
Feb 12, 2026
3,910.00
3,920.00
3,890.00
3,920.00
3,234.75
321,900
Feb 11, 2026
3,900.00
3,910.00
3,890.00
3,910.00
3,226.50
403,300
Feb 10, 2026
3,890.00
3,900.00
3,870.00
3,900.00
3,218.24
283,400
Feb 9, 2026
3,890.00
3,900.00
3,870.00
3,890.00
3,209.99
252,700
Feb 6, 2026
3,890.00
3,900.00
3,880.00
3,890.00
3,209.99
297,400
Feb 5, 2026
3,890.00
3,900.00
3,880.00
3,900.00
3,218.24
378,800
Feb 4, 2026
3,880.00
3,890.00
3,870.00
3,890.00
3,209.99
532,600
Feb 3, 2026
3,880.00
3,890.00
3,870.00
3,880.00
3,201.74
503,000
Feb 2, 2026
3,910.00
3,920.00
3,860.00
3,880.00
3,201.74
842,300
Jan 30, 2026
3,890.00
3,920.00
3,880.00
3,910.00
3,226.50
386,300
Jan 29, 2026
3,880.00
3,890.00
3,790.00
3,880.00
3,201.74
1,856,300
Jan 28, 2026
3,920.00
3,920.00
3,870.00
3,890.00
3,209.99
1,346,400
Jan 27, 2026
3,940.00
3,940.00
3,890.00
3,920.00
3,234.75
688,100
Jan 26, 2026
3,930.00
3,940.00
3,910.00
3,940.00
3,251.25
515,200
Jan 23, 2026
3,940.00
3,940.00
3,910.00
3,930.00
3,243.00
617,800
Jan 22, 2026
3,920.00
3,940.00
3,920.00
3,940.00
3,251.25
323,100
Jan 21, 2026
3,950.00
3,960.00
3,910.00
3,930.00
3,243.00
765,900
Jan 20, 2026
3,930.00
3,950.00
3,930.00
3,950.00
3,259.50
515,500
Jan 19, 2026
3,930.00
3,940.00
3,920.00
3,930.00
3,243.00
462,600
Jan 15, 2026
3,900.00
3,930.00
3,900.00
3,930.00
3,243.00
748,700
Jan 14, 2026
3,900.00
3,910.00
3,890.00
3,910.00
3,226.50
332,400
Jan 13, 2026
3,910.00
3,910.00
3,890.00
3,900.00
3,218.24
384,900
Jan 12, 2026
3,900.00
3,920.00
3,890.00
3,900.00
3,218.24
445,200
Jan 9, 2026
3,930.00
3,930.00
3,890.00
3,900.00
3,218.24
408,500
Jan 8, 2026
3,890.00
3,940.00
3,890.00
3,930.00
3,243.00
484,600
Jan 7, 2026
3,910.00
3,910.00
3,880.00
3,890.00
3,209.99
401,400
Jan 6, 2026
3,900.00
3,910.00
3,880.00
3,910.00
3,226.50
640,600
Jan 5, 2026
127.41448
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
3,850.00
3,900.00
3,840.00
3,900.00
3,218.24
1,633,400
Jan 2, 2026
4,020.00
4,050.00
4,000.00
4,010.00
3,203.87
2,283,900
Dec 30, 2025
3,970.00
4,020.00
3,960.00
4,020.00
3,211.86
1,543,600
Dec 29, 2025
3,940.00
3,980.00
3,940.00
3,970.00
3,171.91
748,400
Dec 24, 2025
3,950.00
3,950.00
3,930.00
3,940.00
3,147.95
408,400
Dec 23, 2025
3,960.00
3,960.00
3,940.00
3,950.00
3,155.94
384,400
Dec 22, 2025
3,980.00
4,000.00
3,950.00
3,960.00
3,163.92
915,900
Dec 19, 2025
3,920.00
4,010.00
3,900.00
3,970.00
3,171.91
1,868,400
Dec 18, 2025
3,900.00
3,920.00
3,900.00
3,920.00
3,131.97
289,100
Dec 17, 2025
3,860.00
3,930.00
3,860.00
3,900.00
3,115.99
314,700
Dec 16, 2025
3,860.00
3,870.00
3,850.00
3,860.00
3,084.03
261,500
Dec 15, 2025
3,870.00
3,870.00
3,860.00
3,860.00
3,084.03
430,100
Dec 12, 2025
3,860.00
3,870.00
3,850.00
3,870.00
3,092.02
436,800
Dec 11, 2025
3,880.00
3,880.00
3,860.00
3,860.00
3,084.03
517,700
Dec 10, 2025
3,870.00
3,890.00
3,870.00
3,870.00
3,092.02
387,300
Dec 9, 2025
3,890.00
3,900.00
3,870.00
3,870.00
3,092.02
679,600
Dec 8, 2025
3,890.00
3,900.00
3,870.00
3,890.00
3,108.00
602,100
Dec 5, 2025
3,900.00
3,900.00
3,890.00
3,890.00
3,108.00
310,300
Dec 4, 2025
3,890.00
3,900.00
3,880.00
3,900.00
3,115.99
311,100
Dec 3, 2025
3,900.00
3,900.00
3,890.00
3,890.00
3,108.00
239,400
Dec 2, 2025
3,890.00
3,900.00
3,880.00
3,890.00
3,108.00
320,800
Dec 1, 2025
3,900.00
3,910.00
3,880.00
3,890.00
3,108.00
592,900
Nov 28, 2025
3,900.00
3,910.00
3,890.00
3,900.00
3,115.99
469,800
Nov 27, 2025
3,910.00
3,910.00
3,890.00
3,900.00
3,115.99
564,300
Nov 26, 2025
3,920.00
3,930.00
3,900.00
3,910.00
3,123.98
699,900
Nov 25, 2025
3,940.00
3,940.00
3,920.00
3,930.00
3,139.96
345,400
Nov 24, 2025
3,940.00
3,950.00
3,920.00
3,940.00
3,147.95
343,400
Nov 21, 2025
3,930.00
3,960.00
3,920.00
3,940.00
3,147.95
350,500
Nov 20, 2025
3,930.00
3,940.00
3,910.00
3,930.00
3,139.96
272,000
Nov 19, 2025
3,920.00
3,940.00
3,920.00
3,920.00
3,131.97
341,100
Nov 18, 2025
3,920.00
3,930.00
3,910.00
3,920.00
3,131.97
355,200
Nov 17, 2025
3,920.00
3,940.00
3,910.00
3,920.00
3,131.97
646,400
Nov 14, 2025
3,970.00
3,980.00
3,920.00
3,920.00
3,131.97
965,200
Nov 13, 2025
222.58743
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
3,990.00
4,000.00
3,950.00
3,980.00
3,179.90
2,992,400
Nov 12, 2025
4,200.00
4,220.00
4,190.00
4,220.00
3,193.82
3,452,800
Nov 11, 2025
4,200.00
4,210.00
4,150.00
4,190.00
3,171.11
1,973,700
Nov 10, 2025
4,220.00
4,240.00
4,190.00
4,200.00
3,178.68
1,671,600
Nov 7, 2025
4,180.00
4,210.00
4,180.00
4,210.00
3,186.25
1,950,700
Nov 6, 2025
4,170.00
4,190.00
4,160.00
4,180.00
3,163.54
1,546,400
Nov 5, 2025
4,130.00
4,190.00
4,120.00
4,170.00
3,155.97
3,035,800
Nov 4, 2025
3,970.00
4,150.00
3,970.00
4,100.00
3,103.00
3,800,800
Nov 3, 2025
3,970.00
3,990.00
3,950.00
3,970.00
3,004.61
727,400
Oct 31, 2025
3,960.00
3,970.00
3,930.00
3,970.00
3,004.61
556,000
Oct 30, 2025
4,010.00
4,060.00
3,910.00
3,960.00
2,997.04
3,234,200
