Jakarta - Delayed Quote
IDR
PT Bumi Resources Tbk (BUMI.JK)
118.00
+2.00
(+1.72%)
At close: November 5 at 4:14:46 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 5, 2026
|
119.00 | 125.00 | 117.00 | 118.00 | 118.00 | 2,600,289,600 |
|
Nov 4, 2026
|
115.00 | 119.00 | 112.00 | 116.00 | 116.00 | 3,784,871,200 |
|
Nov 3, 2026
|
129.00 | 131.00 | 120.00 | 120.00 | 120.00 | 2,952,565,100 |
|
Nov 2, 2026
|
120.00 | 131.00 | 117.00 | 128.00 | 128.00 | 3,755,912,100 |
|
Oct 30, 2026
|
120.00 | 123.00 | 115.00 | 119.00 | 119.00 | 2,987,834,300 |
|
Oct 29, 2026
|
129.00 | 131.00 | 120.00 | 121.00 | 121.00 | 2,924,146,800 |
|
Oct 28, 2026
|
127.00 | 129.00 | 120.00 | 127.00 | 127.00 | 5,093,552,000 |
|
Oct 27, 2026
|
137.00 | 141.00 | 128.00 | 128.00 | 128.00 | 2,878,091,700 |
|
Oct 26, 2026
|
140.00 | 145.00 | 137.00 | 137.00 | 137.00 | 2,028,972,400 |
|
Oct 23, 2026
|
139.00 | 143.00 | 138.00 | 140.00 | 140.00 | 1,810,387,300 |
|
Oct 22, 2026
|
130.00 | 146.00 | 129.00 | 139.00 | 139.00 | 3,274,030,900 |
|
Oct 21, 2026
|
137.00 | 137.00 | 127.00 | 135.00 | 135.00 | 2,824,587,800 |
|
Oct 20, 2026
|
117.00 | 136.00 | 117.00 | 135.00 | 135.00 | 7,632,806,300 |
|
Oct 19, 2026
|
125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 414,837,800 |
|
Oct 16, 2026
|
134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1,075,718,600 |
|
Oct 15, 2026
|
163.00 | 163.00 | 155.00 | 157.00 | 157.00 | 2,802,134,800 |
|
Oct 14, 2026
|
167.00 | 171.00 | 164.00 | 165.00 | 165.00 | 1,639,135,200 |
|
Oct 13, 2026
|
164.00 | 169.00 | 161.00 | 167.00 | 167.00 | 1,957,984,900 |
|
Oct 12, 2026
|
182.00 | 182.00 | 164.00 | 165.00 | 165.00 | 3,023,719,500 |
|
Oct 9, 2026
|
174.00 | 181.00 | 171.00 | 180.00 | 180.00 | 1,695,670,400 |
|
Oct 8, 2026
|
179.00 | 182.00 | 174.00 | 174.00 | 174.00 | 1,864,322,500 |
|
Oct 7, 2026
|
185.00 | 185.00 | 179.00 | 180.00 | 180.00 | 1,318,919,700 |
|
Oct 6, 2026
|
180.00 | 187.00 | 179.00 | 184.00 | 184.00 | 2,396,377,200 |
|
Oct 5, 2026
|
176.00 | 179.00 | 173.00 | 178.00 | 178.00 | 1,515,367,900 |
|
Oct 2, 2026
|
172.00 | 176.00 | 167.00 | 175.00 | 175.00 | 1,797,085,000 |
|
Oct 1, 2026
|
175.00 | 177.00 | 168.00 | 170.00 | 170.00 | 1,951,232,800 |
|
Sep 30, 2026
|
179.00 | 183.00 | 175.00 | 175.00 | 175.00 | 1,715,104,600 |
|
Sep 29, 2026
|
180.00 | 180.00 | 171.00 | 177.00 | 177.00 | 2,431,993,400 |
|
Sep 28, 2026
|
183.00 | 185.00 | 180.00 | 180.00 | 180.00 | 1,476,778,100 |
|
Sep 25, 2026
|
186.00 | 187.00 | 181.00 | 182.00 | 182.00 | 1,540,208,500 |
|
Sep 24, 2026
|
191.00 | 192.00 | 184.00 | 185.00 | 185.00 | 2,109,260,300 |
|
Sep 23, 2026
|
185.00 | 194.00 | 182.00 | 193.00 | 193.00 | 2,764,759,800 |
|
Sep 22, 2026
|
193.00 | 194.00 | 182.00 | 184.00 | 184.00 | 3,843,560,500 |
|
Sep 21, 2026
|
193.00 | 197.00 | 191.00 | 192.00 | 192.00 | 1,812,953,700 |
|
Sep 18, 2026
|
202.00 | 204.00 | 192.00 | 193.00 | 193.00 | 3,398,895,800 |
|
Sep 17, 2026
|
202.00 | 206.00 | 196.00 | 202.00 | 202.00 | 3,095,820,100 |
|
Sep 16, 2026
|
208.00 | 210.00 | 200.00 | 202.00 | 202.00 | 2,455,123,200 |
|
Sep 15, 2026
|
210.00 | 212.00 | 204.00 | 208.00 | 208.00 | 2,751,551,200 |
|
Sep 14, 2026
|
212.00 | 214.00 | 199.00 | 208.00 | 208.00 | 5,685,408,800 |
|
Sep 11, 2026
|
210.00 | 214.00 | 206.00 | 212.00 | 212.00 | 3,243,078,600 |
|
Sep 10, 2026
|
222.00 | 228.00 | 212.00 | 212.00 | 212.00 | 4,697,826,700 |
|
Sep 9, 2026
|
226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 1,606,273,500 |
|
Sep 8, 2026
|
222.00 | 232.00 | 222.00 | 226.00 | 226.00 | 4,912,608,300 |
|
Sep 7, 2026
|
210.00 | 226.00 | 210.00 | 220.00 | 220.00 | 5,737,171,600 |
|
Sep 4, 2026
|
210.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,646,574,300 |
|
Sep 3, 2026
|
208.00 | 216.00 | 206.00 | 206.00 | 206.00 | 4,469,727,300 |
|
Sep 2, 2026
|
210.00 | 210.00 | 204.00 | 206.00 | 206.00 | 1,931,491,500 |
|
Sep 1, 2026
|
193.00 | 208.00 | 193.00 | 206.00 | 206.00 | 6,992,846,600 |
|
Aug 31, 2026
|
190.00 | 194.00 | 188.00 | 192.00 | 192.00 | 1,586,243,800 |
|
Aug 28, 2026
|
195.00 | 198.00 | 189.00 | 190.00 | 190.00 | 2,901,144,900 |
|
Aug 27, 2026
|
181.00 | 194.00 | 181.00 | 194.00 | 194.00 | 2,732,850,200 |
|
Aug 26, 2026
|
194.00 | 195.00 | 184.00 | 184.00 | 184.00 | 2,738,635,400 |
|
Aug 24, 2026
|
199.00 | 202.00 | 193.00 | 194.00 | 194.00 | 3,431,299,700 |
|
Aug 21, 2026
|
191.00 | 202.00 | 189.00 | 196.00 | 196.00 | 6,243,279,400 |
|
Aug 20, 2026
|
184.00 | 191.00 | 183.00 | 190.00 | 190.00 | 3,546,576,700 |
|
Aug 19, 2026
|
184.00 | 185.00 | 181.00 | 182.00 | 182.00 | 1,046,473,100 |
|
Aug 18, 2026
|
183.00 | 187.00 | 182.00 | 184.00 | 184.00 | 2,230,547,000 |
|
Aug 14, 2026
|
178.00 | 183.00 | 174.00 | 181.00 | 181.00 | 2,030,936,400 |
|
Aug 13, 2026
|
186.00 | 187.00 | 177.00 | 178.00 | 178.00 | 2,182,698,300 |
|
Aug 12, 2026
|
179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 2,571,564,600 |
|
Aug 11, 2026
|
188.00 | 189.00 | 176.00 | 178.00 | 178.00 | 3,659,733,600 |
|
Aug 10, 2026
|
189.00 | 194.00 | 186.00 | 187.00 | 187.00 | 4,522,740,900 |
|
Aug 7, 2026
|
180.00 | 189.00 | 179.00 | 187.00 | 187.00 | 4,391,569,200 |
|
Aug 6, 2026
|
181.00 | 183.00 | 176.00 | 179.00 | 179.00 | 4,303,168,100 |
|
Aug 5, 2026
|
170.00 | 181.00 | 169.00 | 179.00 | 179.00 | 4,551,442,500 |
|
Aug 4, 2026
|
169.00 | 170.00 | 166.00 | 168.00 | 168.00 | 1,338,648,800 |
|
Aug 3, 2026
|
169.00 | 173.00 | 166.00 | 168.00 | 168.00 | 3,191,520,400 |
|
Jul 31, 2026
|
165.00 | 168.00 | 162.00 | 165.00 | 165.00 | 2,318,947,200 |
|
Jul 30, 2026
|
162.00 | 164.00 | 158.00 | 162.00 | 162.00 | 2,181,882,800 |
|
Jul 29, 2026
|
166.00 | 169.00 | 157.00 | 159.00 | 159.00 | 3,762,755,100 |
|
Jul 28, 2026
|
171.00 | 173.00 | 165.00 | 165.00 | 165.00 | 2,709,827,400 |
|
Jul 27, 2026
|
171.00 | 176.00 | 167.00 | 170.00 | 170.00 | 3,267,610,800 |
|
Jul 24, 2026
|
180.00 | 183.00 | 168.00 | 171.00 | 171.00 | 6,196,891,800 |
|
Jul 23, 2026
|
169.00 | 196.00 | 169.00 | 183.00 | 183.00 | 12,064,567,200 |
|
Jul 22, 2026
|
170.00 | 170.00 | 164.00 | 168.00 | 168.00 | 3,282,204,300 |
|
Jul 21, 2026
|
160.00 | 171.00 | 157.00 | 168.00 | 168.00 | 5,815,015,800 |
|
Jul 20, 2026
|
151.00 | 160.00 | 150.00 | 159.00 | 159.00 | 2,815,574,600 |
|
Jul 17, 2026
|
150.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1,345,647,200 |
|
Jul 16, 2026
|
148.00 | 152.00 | 147.00 | 149.00 | 149.00 | 1,557,629,000 |
|
Jul 15, 2026
|
150.00 | 152.00 | 147.00 | 148.00 | 148.00 | 1,311,955,900 |
|
Jul 14, 2026
|
148.00 | 155.00 | 146.00 | 149.00 | 149.00 | 3,456,209,000 |
|
Jul 13, 2026
|
142.00 | 148.00 | 139.00 | 147.00 | 147.00 | 1,941,996,500 |
|
Jul 10, 2026
|
142.00 | 143.00 | 140.00 | 142.00 | 142.00 | 1,130,365,400 |
|
Jul 9, 2026
|
137.00 | 146.00 | 136.00 | 141.00 | 141.00 | 2,695,372,700 |
|
Jul 8, 2026
|
139.00 | 140.00 | 136.00 | 136.00 | 136.00 | 1,074,319,400 |
|
Jul 7, 2026
|
142.00 | 143.00 | 139.00 | 140.00 | 140.00 | 1,025,116,400 |
|
Jul 6, 2026
|
141.00 | 145.00 | 137.00 | 141.00 | 141.00 | 1,769,220,200 |
|
Jul 3, 2026
|
138.00 | 143.00 | 137.00 | 139.00 | 139.00 | 1,674,495,100 |
|
Jul 2, 2026
|
135.00 | 142.00 | 133.00 | 135.00 | 135.00 | 2,580,095,000 |
|
Jul 1, 2026
|
132.00 | 138.00 | 129.00 | 135.00 | 135.00 | 2,083,415,800 |
|
Jun 30, 2026
|
140.00 | 141.00 | 130.00 | 132.00 | 132.00 | 2,684,851,600 |
|
Jun 29, 2026
|
142.00 | 145.00 | 139.00 | 141.00 | 141.00 | 1,089,586,400 |
|
Jun 26, 2026
|
148.00 | 149.00 | 139.00 | 141.00 | 141.00 | 2,660,102,100 |
|
Jun 25, 2026
|
146.00 | 152.00 | 143.00 | 148.00 | 148.00 | 3,203,850,300 |
|
Jun 24, 2026
|
167.00 | 168.00 | 145.00 | 146.00 | 146.00 | 4,428,718,600 |
|
Jun 23, 2026
|
162.00 | 169.00 | 157.00 | 167.00 | 167.00 | 2,505,862,500 |
|
Jun 22, 2026
|
169.00 | 170.00 | 160.00 | 162.00 | 162.00 | 1,971,126,000 |
|
Jun 19, 2026
|
172.00 | 177.00 | 167.00 | 168.00 | 168.00 | 2,642,490,700 |
|
Jun 18, 2026
|
169.00 | 173.00 | 163.00 | 171.00 | 171.00 | 2,760,389,100 |
|
Jun 17, 2026
|
175.00 | 178.00 | 165.00 | 168.00 | 168.00 | 4,078,182,600 |
|
Jun 15, 2026
|
165.00 | 191.00 | 163.00 | 173.00 | 173.00 | 13,335,601,700 |
|
Jun 12, 2026
|
144.00 | 162.00 | 143.00 | 157.00 | 157.00 | 6,630,659,700 |
|
Jun 11, 2026
|
144.00 | 147.00 | 136.00 | 140.00 | 140.00 | 2,994,048,400 |
|
Jun 10, 2026
|
146.00 | 157.00 | 142.00 | 144.00 | 144.00 | 7,438,604,200 |
|
Jun 9, 2026
|
130.00 | 148.00 | 129.00 | 146.00 | 146.00 | 5,625,440,400 |
|
Jun 8, 2026
|
132.00 | 139.00 | 126.00 | 130.00 | 130.00 | 4,621,181,600 |
|
Jun 5, 2026
|
152.00 | 153.00 | 139.00 | 139.00 | 139.00 | 3,062,335,900 |
|
Jun 4, 2026
|
149.00 | 153.00 | 137.00 | 150.00 | 150.00 | 4,978,373,200 |
|
Jun 3, 2026
|
162.00 | 164.00 | 141.00 | 148.00 | 148.00 | 5,931,078,500 |
|
Jun 2, 2026
|
171.00 | 175.00 | 160.00 | 161.00 | 161.00 | 2,680,035,900 |
|
May 29, 2026
|
168.00 | 173.00 | 166.00 | 168.00 | 168.00 | 2,216,070,000 |
|
May 26, 2026
|
169.00 | 177.00 | 166.00 | 166.00 | 166.00 | 2,698,201,800 |
|
May 25, 2026
|
183.00 | 184.00 | 171.00 | 171.00 | 171.00 | 4,461,704,000 |
|
May 22, 2026
|
164.00 | 186.00 | 160.00 | 185.00 | 185.00 | 6,616,733,300 |
|
May 21, 2026
|
179.00 | 179.00 | 157.00 | 164.00 | 164.00 | 7,188,689,100 |
|
May 20, 2026
|
181.00 | 191.00 | 167.00 | 173.00 | 173.00 | 10,612,750,600 |
|
May 19, 2026
|
208.00 | 212.00 | 178.00 | 186.00 | 186.00 | 9,180,486,400 |
|
May 18, 2026
|
214.00 | 214.00 | 202.00 | 206.00 | 206.00 | 2,951,177,000 |
|
May 13, 2026
|
210.00 | 220.00 | 210.00 | 214.00 | 214.00 | 2,164,725,500 |
|
May 12, 2026
|
214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1,533,188,100 |
|
May 11, 2026
|
216.00 | 224.00 | 208.00 | 212.00 | 212.00 | 3,964,376,600 |
|
May 8, 2026
|
230.00 | 232.00 | 216.00 | 216.00 | 216.00 | 2,855,783,300 |
|
May 7, 2026
|
236.00 | 238.00 | 230.00 | 230.00 | 230.00 | 2,112,241,300 |
|
May 6, 2026
|
234.00 | 238.00 | 228.00 | 230.00 | 230.00 | 1,589,946,400 |
|
May 5, 2026
|
230.00 | 234.00 | 226.00 | 230.00 | 230.00 | 1,724,471,500 |
|
May 4, 2026
|
240.00 | 250.00 | 230.00 | 230.00 | 230.00 | 3,204,619,800 |
|
Apr 30, 2026
|
230.00 | 244.00 | 220.00 | 240.00 | 240.00 | 4,363,737,300 |
|
Apr 29, 2026
|
230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,730,505,500 |
|
Apr 28, 2026
|
228.00 | 230.00 | 220.00 | 228.00 | 228.00 | 1,800,570,700 |
|
Apr 27, 2026
|
220.00 | 230.00 | 218.00 | 224.00 | 224.00 | 2,505,952,300 |
|
Apr 24, 2026
|
232.00 | 236.00 | 216.00 | 216.00 | 216.00 | 4,442,692,000 |
|
Apr 23, 2026
|
240.00 | 242.00 | 230.00 | 230.00 | 230.00 | 3,490,960,700 |
|
Apr 22, 2026
|
242.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,883,526,900 |
|
Apr 21, 2026
|
242.00 | 244.00 | 238.00 | 240.00 | 240.00 | 2,190,621,300 |
|
Apr 20, 2026
|
250.00 | 250.00 | 240.00 | 242.00 | 242.00 | 2,320,011,600 |
|
Apr 17, 2026
|
250.00 | 256.00 | 248.00 | 248.00 | 248.00 | 2,031,335,300 |
|
Apr 16, 2026
|
254.00 | 258.00 | 248.00 | 250.00 | 250.00 | 2,690,537,600 |
|
Apr 15, 2026
|
266.00 | 268.00 | 252.00 | 252.00 | 252.00 | 4,737,542,700 |
|
Apr 14, 2026
|
250.00 | 262.00 | 246.00 | 262.00 | 262.00 | 6,975,324,100 |
|
Apr 13, 2026
|
242.00 | 250.00 | 240.00 | 244.00 | 244.00 | 2,492,525,700 |
|
Apr 10, 2026
|
246.00 | 254.00 | 246.00 | 246.00 | 246.00 | 3,723,636,000 |
|
Apr 9, 2026
|
248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 3,231,004,700 |
|
Apr 8, 2026
|
246.00 | 254.00 | 244.00 | 252.00 | 252.00 | 7,028,235,400 |
|
Apr 7, 2026
|
242.00 | 246.00 | 234.00 | 236.00 | 236.00 | 2,937,748,500 |
|
Apr 6, 2026
|
228.00 | 250.00 | 228.00 | 242.00 | 242.00 | 6,099,108,000 |
|
Apr 2, 2026
|
232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 3,239,932,500 |
|
Apr 1, 2026
|
224.00 | 238.00 | 222.00 | 238.00 | 238.00 | 4,232,886,000 |
|
Mar 31, 2026
|
230.00 | 234.00 | 216.00 | 216.00 | 216.00 | 3,102,922,800 |
|
Mar 30, 2026
|
214.00 | 228.00 | 206.00 | 226.00 | 226.00 | 3,307,221,900 |
|
Mar 27, 2026
|
214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 1,993,219,700 |
|
Mar 26, 2026
|
228.00 | 232.00 | 214.00 | 214.00 | 214.00 | 3,841,879,100 |
|
Mar 25, 2026
|
208.00 | 232.00 | 206.00 | 226.00 | 226.00 | 4,993,415,800 |
|
Mar 17, 2026
|
208.00 | 212.00 | 202.00 | 206.00 | 206.00 | 2,059,278,600 |
|
Mar 16, 2026
|
214.00 | 214.00 | 202.00 | 204.00 | 204.00 | 3,325,002,300 |
|
Mar 13, 2026
|
220.00 | 220.00 | 206.00 | 210.00 | 210.00 | 4,126,257,700 |
|
Mar 12, 2026
|
226.00 | 228.00 | 216.00 | 218.00 | 218.00 | 3,743,282,000 |
|
Mar 11, 2026
|
242.00 | 244.00 | 226.00 | 226.00 | 226.00 | 2,994,827,600 |
|
Mar 10, 2026
|
230.00 | 240.00 | 228.00 | 240.00 | 240.00 | 5,461,317,400 |
|
Mar 9, 2026
|
214.00 | 226.00 | 200.00 | 220.00 | 220.00 | 6,510,531,900 |
|
Mar 6, 2026
|
240.00 | 244.00 | 226.00 | 230.00 | 230.00 | 3,885,133,200 |
|
Mar 5, 2026
|
246.00 | 248.00 | 238.00 | 240.00 | 240.00 | 3,410,343,700 |
|
Mar 4, 2026
|
256.00 | 256.00 | 226.00 | 234.00 | 234.00 | 7,871,045,500 |
|
Mar 3, 2026
|
258.00 | 262.00 | 248.00 | 252.00 | 252.00 | 4,765,414,000 |
|
Mar 2, 2026
|
252.00 | 266.00 | 246.00 | 248.00 | 248.00 | 5,332,814,900 |
|
Feb 27, 2026
|
258.00 | 260.00 | 244.00 | 258.00 | 258.00 | 4,853,064,000 |
|
Feb 26, 2026
|
274.00 | 278.00 | 252.00 | 258.00 | 258.00 | 6,083,786,000 |
|
Feb 25, 2026
|
270.00 | 282.00 | 262.00 | 270.00 | 270.00 | 6,672,829,400 |
|
Feb 24, 2026
|
296.00 | 298.00 | 270.00 | 274.00 | 274.00 | 8,768,902,000 |
|
Feb 23, 2026
|
300.00 | 306.00 | 294.00 | 296.00 | 296.00 | 4,008,241,200 |
|
Feb 20, 2026
|
302.00 | 306.00 | 292.00 | 294.00 | 294.00 | 3,790,944,800 |
|
Feb 19, 2026
|
286.00 | 306.00 | 286.00 | 300.00 | 300.00 | 9,628,948,200 |
|
Feb 18, 2026
|
292.00 | 298.00 | 284.00 | 284.00 | 284.00 | 10,336,439,600 |
|
Feb 13, 2026
|
264.00 | 296.00 | 262.00 | 292.00 | 292.00 | 11,232,277,200 |
|
Feb 12, 2026
|
280.00 | 282.00 | 266.00 | 270.00 | 270.00 | 7,425,236,700 |
|
Feb 11, 2026
|
252.00 | 286.00 | 252.00 | 272.00 | 272.00 | 15,389,213,700 |
|
Feb 10, 2026
|
238.00 | 264.00 | 236.00 | 248.00 | 248.00 | 10,011,575,000 |
|
Feb 9, 2026
|
236.00 | 244.00 | 224.00 | 240.00 | 240.00 | 5,917,512,800 |
|
Feb 6, 2026
|
232.00 | 238.00 | 218.00 | 226.00 | 226.00 | 6,515,359,700 |
|
Feb 5, 2026
|
242.00 | 256.00 | 240.00 | 240.00 | 240.00 | 4,278,275,700 |
|
Feb 4, 2026
|
258.00 | 266.00 | 240.00 | 246.00 | 246.00 | 9,402,318,400 |
|
Feb 3, 2026
|
212.00 | 266.00 | 198.00 | 264.00 | 264.00 | 13,881,927,300 |
|
Feb 2, 2026
|
260.00 | 264.00 | 220.00 | 220.00 | 220.00 | 12,444,107,400 |
|
Jan 30, 2026
|
258.00 | 272.00 | 246.00 | 258.00 | 258.00 | 10,768,790,900 |
|
Jan 29, 2026
|
250.00 | 282.00 | 250.00 | 250.00 | 250.00 | 24,522,161,400 |
|
Jan 28, 2026
|
294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2,063,059,700 |
|
Jan 27, 2026
|
336.00 | 346.00 | 328.00 | 344.00 | 344.00 | 5,796,234,400 |
|
Jan 26, 2026
|
358.00 | 368.00 | 332.00 | 332.00 | 332.00 | 8,341,641,400 |
|
Jan 23, 2026
|
350.00 | 364.00 | 330.00 | 360.00 | 360.00 | 9,715,093,500 |
|
Jan 22, 2026
|
390.00 | 396.00 | 346.00 | 348.00 | 348.00 | 11,300,872,300 |
|
Jan 21, 2026
|
408.00 | 408.00 | 380.00 | 386.00 | 386.00 | 8,369,517,000 |
|
Jan 20, 2026
|
432.00 | 440.00 | 414.00 | 414.00 | 414.00 | 9,992,920,600 |
|
Jan 19, 2026
|
410.00 | 412.00 | 390.00 | 412.00 | 412.00 | 6,004,590,000 |
|
Jan 15, 2026
|
426.00 | 428.00 | 404.00 | 410.00 | 410.00 | 4,173,617,100 |
|
Jan 14, 2026
|
414.00 | 434.00 | 410.00 | 422.00 | 422.00 | 6,113,687,100 |
|
Jan 13, 2026
|
436.00 | 448.00 | 396.00 | 406.00 | 406.00 | 9,716,507,600 |
|
Jan 12, 2026
|
468.00 | 472.00 | 394.00 | 436.00 | 436.00 | 9,759,299,800 |
|
Jan 9, 2026
|
470.00 | 480.00 | 456.00 | 462.00 | 462.00 | 7,430,491,000 |
|
Jan 8, 2026
|
450.00 | 460.00 | 442.00 | 460.00 | 460.00 | 3,629,921,000 |
|
Jan 7, 2026
|
464.00 | 478.00 | 452.00 | 452.00 | 452.00 | 6,102,514,400 |
|
Jan 6, 2026
|
466.00 | 484.00 | 452.00 | 464.00 | 464.00 | 8,648,116,700 |
|
Jan 5, 2026
|
428.00 | 476.00 | 420.00 | 464.00 | 464.00 | 13,048,421,800 |
|
Jan 2, 2026
|
372.00 | 424.00 | 370.00 | 420.00 | 420.00 | 11,771,094,600 |
|
Dec 30, 2025
|
370.00 | 372.00 | 362.00 | 366.00 | 366.00 | 2,812,869,800 |
|
Dec 29, 2025
|
362.00 | 376.00 | 354.00 | 366.00 | 366.00 | 5,492,663,300 |
|
Dec 24, 2025
|
382.00 | 384.00 | 360.00 | 362.00 | 362.00 | 4,795,205,000 |
|
Dec 23, 2025
|
402.00 | 406.00 | 376.00 | 380.00 | 380.00 | 8,335,353,200 |
|
Dec 22, 2025
|
348.00 | 394.00 | 346.00 | 394.00 | 394.00 | 12,257,775,400 |
|
Dec 19, 2025
|
346.00 | 350.00 | 338.00 | 344.00 | 344.00 | 2,748,766,200 |
|
Dec 18, 2025
|
350.00 | 352.00 | 334.00 | 340.00 | 340.00 | 3,544,112,800 |
|
Dec 17, 2025
|
354.00 | 360.00 | 346.00 | 348.00 | 348.00 | 4,247,375,400 |
|
Dec 16, 2025
|
340.00 | 358.00 | 330.00 | 348.00 | 348.00 | 5,809,011,900 |
|
Dec 15, 2025
|
372.00 | 400.00 | 340.00 | 344.00 | 344.00 | 13,792,118,300 |
|
Dec 12, 2025
|
364.00 | 382.00 | 354.00 | 368.00 | 368.00 | 10,187,266,800 |
|
Dec 11, 2025
|
332.00 | 378.00 | 326.00 | 360.00 | 360.00 | 21,969,738,900 |
|
Dec 10, 2025
|
276.00 | 336.00 | 276.00 | 326.00 | 326.00 | 20,922,562,800 |
|
Dec 9, 2025
|
252.00 | 276.00 | 250.00 | 272.00 | 272.00 | 12,082,544,300 |
|
Dec 8, 2025
|
240.00 | 252.00 | 238.00 | 252.00 | 252.00 | 4,908,722,800 |
|
Dec 5, 2025
|
242.00 | 244.00 | 236.00 | 238.00 | 238.00 | 2,086,399,500 |
|
Dec 4, 2025
|
242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 1,768,534,000 |
|
Dec 3, 2025
|
244.00 | 254.00 | 240.00 | 240.00 | 240.00 | 4,432,754,000 |
|
Dec 2, 2025
|
248.00 | 248.00 | 242.00 | 242.00 | 242.00 | 1,938,684,900 |
|
Dec 1, 2025
|
244.00 | 252.00 | 238.00 | 246.00 | 246.00 | 6,434,442,600 |
|
Nov 28, 2025
|
244.00 | 246.00 | 236.00 | 244.00 | 244.00 | 3,632,328,800 |
|
Nov 27, 2025
|
252.00 | 256.00 | 240.00 | 242.00 | 242.00 | 11,236,705,400 |
|
Nov 26, 2025
|
240.00 | 266.00 | 236.00 | 260.00 | 260.00 | 18,662,707,200 |
|
Nov 25, 2025
|
220.00 | 242.00 | 220.00 | 236.00 | 236.00 | 13,274,853,700 |
|
Nov 24, 2025
|
224.00 | 224.00 | 218.00 | 218.00 | 218.00 | 2,403,308,000 |
|
Nov 21, 2025
|
224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 3,825,011,300 |
|
Nov 20, 2025
|
230.00 | 234.00 | 224.00 | 226.00 | 226.00 | 5,842,229,700 |
|
Nov 19, 2025
|
220.00 | 238.00 | 216.00 | 228.00 | 228.00 | 14,168,826,000 |
|
Nov 18, 2025
|
222.00 | 224.00 | 206.00 | 214.00 | 214.00 | 7,344,771,600 |
|
Nov 17, 2025
|
222.00 | 232.00 | 218.00 | 222.00 | 222.00 | 8,428,653,200 |
|
Nov 14, 2025
|
224.00 | 244.00 | 216.00 | 220.00 | 220.00 | 17,280,324,400 |
|
Nov 13, 2025
|
194.00 | 240.00 | 189.00 | 224.00 | 224.00 | 20,660,901,900 |
|
Nov 12, 2025
|
197.00 | 206.00 | 187.00 | 192.00 | 192.00 | 18,408,147,500 |
|
Nov 11, 2025
|
151.00 | 202.00 | 150.00 | 198.00 | 198.00 | 28,600,582,500 |
|
Nov 10, 2025
|
142.00 | 150.00 | 141.00 | 150.00 | 150.00 | 3,425,993,000 |
|
Nov 7, 2025
|
142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 887,304,600 |
|
Nov 6, 2025
|
142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 1,067,529,600 |
|
Nov 5, 2025
|
138.00 | 143.00 | 137.00 | 142.00 | 142.00 | 835,782,800 |
