Jakarta - Delayed Quote
IDR
PT Charoen Pokphand Indonesia Tbk (CPIN.JK)
2,500.00
-50.00
(-1.96%)
As of 11:55:36 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
2,590.00
2,610.00
2,480.00
2,500.00
2,500.00
17,463,800
Oct 30, 2026
2,580.00
2,630.00
2,550.00
2,550.00
2,550.00
16,464,300
Oct 29, 2026
2,700.00
2,700.00
2,580.00
2,590.00
2,590.00
8,763,700
Oct 28, 2026
2,770.00
2,770.00
2,600.00
2,670.00
2,670.00
19,957,800
Oct 27, 2026
2,710.00
2,790.00
2,640.00
2,780.00
2,780.00
76,694,100
Oct 26, 2026
2,760.00
2,760.00
2,690.00
2,710.00
2,710.00
5,520,400
Oct 23, 2026
2,760.00
2,810.00
2,720.00
2,760.00
2,760.00
8,850,000
Oct 22, 2026
2,730.00
2,800.00
2,680.00
2,720.00
2,720.00
15,565,700
Oct 21, 2026
2,660.00
2,740.00
2,650.00
2,740.00
2,740.00
15,096,600
Oct 20, 2026
2,460.00
2,670.00
2,460.00
2,640.00
2,640.00
21,321,300
Oct 19, 2026
2,520.00
2,530.00
2,390.00
2,440.00
2,440.00
23,736,600
Oct 16, 2026
2,500.00
2,590.00
2,500.00
2,560.00
2,560.00
49,364,600
Oct 15, 2026
2,970.00
2,970.00
2,880.00
2,940.00
2,940.00
14,995,300
Oct 14, 2026
2,970.00
2,990.00
2,940.00
2,990.00
2,990.00
10,436,400
Oct 13, 2026
3,020.00
3,020.00
2,910.00
2,960.00
2,960.00
8,658,700
Oct 12, 2026
2,970.00
3,040.00
2,970.00
3,020.00
3,020.00
21,476,900
Oct 9, 2026
2,940.00
2,980.00
2,910.00
2,960.00
2,960.00
4,094,600
Oct 8, 2026
2,930.00
3,010.00
2,910.00
2,930.00
2,930.00
9,369,900
Oct 7, 2026
2,940.00
2,960.00
2,920.00
2,930.00
2,930.00
5,466,900
Oct 6, 2026
2,910.00
2,970.00
2,900.00
2,940.00
2,940.00
9,709,900
Oct 5, 2026
2,910.00
2,930.00
2,880.00
2,910.00
2,910.00
10,477,200
Oct 2, 2026
2,890.00
2,910.00
2,850.00
2,910.00
2,910.00
14,460,900
Oct 1, 2026
2,990.00
3,000.00
2,880.00
2,880.00
2,880.00
20,673,900
Sep 30, 2026
2,970.00
3,030.00
2,960.00
2,960.00
2,960.00
20,208,300
Sep 29, 2026
2,980.00
2,990.00
2,920.00
2,970.00
2,970.00
22,478,600
Sep 28, 2026
3,000.00
3,050.00
2,980.00
2,990.00
2,990.00
12,129,300
Sep 25, 2026
3,020.00
3,050.00
3,000.00
3,010.00
3,010.00
12,352,000
Sep 24, 2026
3,100.00
3,110.00
3,010.00
3,020.00
3,020.00
21,589,200
Sep 23, 2026
3,150.00
3,150.00
3,080.00
3,080.00
3,080.00
22,082,400
Sep 22, 2026
3,140.00
3,190.00
3,090.00
3,140.00
3,140.00
31,524,500
Sep 21, 2026
3,150.00
3,160.00
3,100.00
3,110.00
3,110.00
20,794,100
Sep 18, 2026
3,140.00
3,160.00
3,090.00
3,150.00
3,150.00
45,863,400
Sep 17, 2026
3,120.00
3,150.00
3,090.00
3,120.00
3,120.00
17,277,800
Sep 16, 2026
3,080.00
3,180.00
3,080.00
3,120.00
3,120.00
18,585,500
Sep 15, 2026
3,130.00
3,150.00
3,080.00
3,090.00
3,090.00
33,737,600
Sep 14, 2026
3,160.00
3,160.00
3,070.00
3,130.00
3,130.00
29,402,300
Sep 11, 2026
3,250.00
3,250.00
3,140.00
3,160.00
3,160.00
52,753,000
Sep 10, 2026
3,270.00
3,340.00
3,200.00
3,280.00
3,280.00
48,089,500
Sep 9, 2026
3,330.00
3,330.00
3,220.00
3,260.00
3,260.00
59,699,300
Sep 8, 2026
3,200.00
3,380.00
3,200.00
3,340.00
3,340.00
38,614,700
Sep 7, 2026
3,210.00
3,250.00
3,190.00
3,210.00
3,210.00
27,302,900
Sep 4, 2026
3,310.00
3,320.00
3,200.00
3,210.00
3,210.00
33,822,800
Sep 3, 2026
3,040.00
3,320.00
3,040.00
3,280.00
3,280.00
123,271,700
Sep 2, 2026
3,060.00
3,080.00
3,010.00
3,030.00
3,030.00
34,023,500
Sep 1, 2026
3,020.00
3,080.00
3,010.00
3,060.00
3,060.00
93,014,400
Aug 31, 2026
3,060.00
3,120.00
2,980.00
2,980.00
2,980.00
471,531,000
Aug 28, 2026
3,030.00
3,090.00
3,020.00
3,060.00
3,060.00
22,982,800
Aug 27, 2026
2,970.00
3,040.00
2,960.00
3,020.00
3,020.00
27,815,700
Aug 26, 2026
3,010.00
3,020.00
2,970.00
2,970.00
2,970.00
17,949,700
Aug 24, 2026
3,040.00
3,040.00
3,000.00
3,020.00
3,020.00
10,302,300
Aug 21, 2026
3,020.00
3,040.00
3,000.00
3,030.00
3,030.00
6,858,900
Aug 20, 2026
2,960.00
3,020.00
2,900.00
3,020.00
3,020.00
28,222,500
Aug 19, 2026
3,040.00
3,050.00
2,960.00
2,960.00
2,960.00
16,630,800
Aug 18, 2026
3,070.00
3,090.00
3,010.00
3,010.00
3,010.00
18,718,700
Aug 14, 2026
3,090.00
3,110.00
3,070.00
3,070.00
3,070.00
10,647,900
Aug 13, 2026
3,100.00
3,120.00
3,050.00
3,070.00
3,070.00
16,401,300
Aug 12, 2026
3,110.00
3,150.00
3,100.00
3,150.00
3,150.00
11,391,400
Aug 11, 2026
3,090.00
3,130.00
3,080.00
3,100.00
3,100.00
11,173,800
Aug 10, 2026
3,150.00
3,160.00
3,080.00
3,080.00
3,080.00
20,826,500
Aug 7, 2026
3,150.00
3,170.00
3,120.00
3,140.00
3,140.00
15,045,800
Aug 6, 2026
3,110.00
3,170.00
3,110.00
3,160.00
3,160.00
9,501,700
Aug 5, 2026
3,170.00
3,170.00
3,110.00
3,110.00
3,110.00
17,825,100
Aug 4, 2026
3,170.00
3,190.00
3,140.00
3,150.00
3,150.00
11,358,400
Aug 3, 2026
3,370.00
3,370.00
3,160.00
3,160.00
3,160.00
12,122,200
Jul 31, 2026
3,280.00
3,290.00
3,220.00
3,290.00
3,290.00
10,839,900
Jul 30, 2026
3,190.00
3,280.00
3,160.00
3,280.00
3,280.00
9,082,900
Jul 29, 2026
3,150.00
3,200.00
3,110.00
3,160.00
3,160.00
7,316,900
Jul 28, 2026
3,140.00
3,170.00
3,110.00
3,130.00
3,130.00
4,537,700
Jul 27, 2026
3,200.00
3,220.00
3,110.00
3,140.00
3,140.00
10,222,700
Jul 24, 2026
3,300.00
3,300.00
3,160.00
3,230.00
3,230.00
14,477,700
Jul 23, 2026
3,210.00
3,310.00
3,200.00
3,310.00
3,310.00
21,563,000
Jul 22, 2026
3,150.00
3,220.00
3,120.00
3,210.00
3,210.00
21,587,200
Jul 21, 2026
3,120.00
3,140.00
3,100.00
3,130.00
3,130.00
18,892,400
Jul 20, 2026
3,130.00
3,160.00
3,100.00
3,110.00
3,110.00
11,179,500
Jul 17, 2026
3,120.00
3,130.00
3,090.00
3,120.00
3,120.00
10,363,200
Jul 16, 2026
3,070.00
3,120.00
3,070.00
3,110.00
3,110.00
7,163,200
Jul 15, 2026
3,110.00
3,130.00
3,070.00
3,070.00
3,070.00
11,886,700
Jul 14, 2026
3,130.00
3,130.00
3,100.00
3,100.00
3,100.00
6,591,800
Jul 13, 2026
3,120.00
3,120.00
3,070.00
3,120.00
3,120.00
4,602,700
Jul 10, 2026
3,070.00
3,120.00
3,070.00
3,120.00
3,120.00
7,336,000
Jul 9, 2026
3,070.00
3,080.00
3,030.00
3,070.00
3,070.00
16,568,700
Jul 8, 2026
3,170.00
3,170.00
3,060.00
3,060.00
3,060.00
10,958,000
Jul 7, 2026
3,070.00
3,180.00
3,050.00
3,180.00
3,180.00
14,110,600
Jul 6, 2026
3,090.00
3,100.00
3,050.00
3,070.00
3,070.00
10,512,900
Jul 3, 2026
3,130.00
3,160.00
3,080.00
3,080.00
3,080.00
11,873,300
Jul 2, 2026
3,170.00
3,210.00
3,110.00
3,110.00
3,110.00
9,942,000
Jul 1, 2026
3,280.00
3,300.00
3,160.00
3,170.00
3,170.00
9,346,300
Jun 30, 2026
3,130.00
3,400.00
3,010.00
3,400.00
3,400.00
22,046,100
Jun 29, 2026
3,160.00
3,180.00
3,100.00
3,100.00
3,100.00
9,773,700
Jun 26, 2026
3,210.00
3,250.00
3,120.00
3,160.00
3,160.00
6,979,700
Jun 25, 2026
3,120.00
3,270.00
3,110.00
3,210.00
3,210.00
11,386,100
Jun 24, 2026
3,190.00
3,220.00
3,120.00
3,120.00
3,120.00
11,398,600
Jun 23, 2026
3,180.00
3,210.00
3,120.00
3,150.00
3,150.00
9,656,900
Jun 22, 2026
3,440.00
3,440.00
3,160.00
3,170.00
3,170.00
12,257,900
Jun 19, 2026
3,380.00
3,420.00
3,320.00
3,320.00
3,320.00
59,758,000
Jun 18, 2026
3,360.00
3,380.00
3,270.00
3,340.00
3,340.00
10,630,100
Jun 17, 2026
3,430.00
3,510.00
3,350.00
3,350.00
3,350.00
9,484,000
Jun 15, 2026
3,350.00
3,540.00
3,300.00
3,410.00
3,410.00
12,123,700
Jun 12, 2026
3,340.00
3,340.00
3,240.00
3,300.00
3,300.00
4,628,500
Jun 11, 2026
3,250.00
3,310.00
3,180.00
3,260.00
3,260.00
11,776,800
Jun 10, 2026
3,350.00
3,350.00
3,190.00
3,240.00
3,240.00
13,959,500
Jun 9, 2026
3,120.00
3,300.00
3,120.00
3,300.00
3,300.00
19,685,100
Jun 8, 2026
3,380.00
3,380.00
3,080.00
3,150.00
3,150.00
12,672,200
Jun 5, 2026
3,400.00
3,540.00
3,360.00
3,380.00
3,380.00
16,024,400
Jun 4, 2026
3,860.00
3,860.00
3,420.00
3,420.00
3,420.00
25,923,000
Jun 3, 2026
180
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
3,950.00
3,970.00
3,810.00
3,860.00
3,860.00
16,330,500
Jun 2, 2026
4,270.00
4,330.00
4,060.00
4,060.00
3,880.00
16,512,300
May 29, 2026
4,420.00
4,440.00
4,250.00
4,270.00
4,080.69
67,380,000
May 26, 2026
4,400.00
4,520.00
4,360.00
4,480.00
4,281.38
10,649,900
May 25, 2026
4,360.00
4,440.00
4,300.00
4,400.00
4,204.93
4,607,500
May 22, 2026
4,270.00
4,350.00
4,150.00
4,350.00
4,157.14
5,365,000
May 21, 2026
4,170.00
4,270.00
4,150.00
4,270.00
4,080.69
7,687,600
May 20, 2026
4,050.00
4,170.00
4,010.00
4,170.00
3,985.12
5,053,900
May 19, 2026
4,200.00
4,200.00
4,060.00
4,060.00
3,880.00
5,981,800
May 18, 2026
4,320.00
4,320.00
4,110.00
4,200.00
4,013.79
7,729,800
May 13, 2026
4,000.00
4,220.00
4,000.00
4,160.00
3,975.57
7,538,600
May 12, 2026
4,030.00
4,080.00
3,960.00
3,980.00
3,803.55
7,523,700
May 11, 2026
4,050.00
4,120.00
4,010.00
4,030.00
3,851.33
5,005,100
May 8, 2026
4,210.00
4,210.00
4,050.00
4,050.00
3,870.44
4,768,900
May 7, 2026
4,080.00
4,220.00
4,050.00
4,220.00
4,032.91
6,005,000
May 6, 2026
4,110.00
4,130.00
4,010.00
4,040.00
3,860.89
6,617,500
May 5, 2026
4,120.00
4,140.00
4,070.00
4,090.00
3,908.67
1,394,500
May 4, 2026
4,090.00
4,190.00
4,070.00
4,090.00
3,908.67
4,596,300
Apr 30, 2026
4,150.00
4,150.00
3,970.00
4,010.00
3,832.22
9,736,000
Apr 29, 2026
4,120.00
4,170.00
4,090.00
4,110.00
3,927.78
2,879,300
Apr 28, 2026
4,070.00
4,090.00
4,000.00
4,090.00
3,908.67
2,414,500
Apr 27, 2026
4,140.00
4,150.00
4,030.00
4,070.00
3,889.56
3,047,700
Apr 24, 2026
4,290.00
4,310.00
4,110.00
4,140.00
3,956.45
5,062,700
Apr 23, 2026
4,390.00
4,400.00
4,280.00
4,290.00
4,099.80
5,089,500
Apr 22, 2026
4,500.00
4,500.00
4,390.00
4,390.00
4,195.37
6,112,300
Apr 21, 2026
4,480.00
4,500.00
4,420.00
4,500.00
4,300.49
5,571,300
Apr 20, 2026
4,530.00
4,540.00
4,460.00
4,480.00
4,281.38
4,926,900
Apr 17, 2026
4,470.00
4,530.00
4,460.00
4,530.00
4,329.16
9,531,800
Apr 16, 2026
4,430.00
4,490.00
4,380.00
4,470.00
4,271.82
9,881,000
Apr 15, 2026
4,350.00
4,400.00
4,330.00
4,400.00
4,204.93
6,201,500
Apr 14, 2026
4,310.00
4,350.00
4,260.00
4,330.00
4,138.03
4,989,800
Apr 13, 2026
4,340.00
4,350.00
4,310.00
4,310.00
4,118.92
3,594,800
Apr 10, 2026
4,400.00
4,450.00
4,320.00
4,400.00
4,204.93
6,553,700
Apr 9, 2026
4,450.00
4,490.00
4,340.00
4,400.00
4,204.93
14,206,000
Apr 8, 2026
4,230.00
4,490.00
4,220.00
4,490.00
4,290.94
15,297,300
Apr 7, 2026
4,110.00
4,230.00
4,070.00
4,230.00
4,042.46
5,837,800
Apr 6, 2026
4,250.00
4,250.00
4,110.00
4,150.00
3,966.01
2,189,900
Apr 2, 2026
4,150.00
4,250.00
4,120.00
4,250.00
4,061.58
9,671,800
Apr 1, 2026
4,120.00
4,150.00
4,060.00
4,150.00
3,966.01
7,222,300
Mar 31, 2026
4,050.00
4,100.00
4,010.00
4,100.00
3,918.23
8,714,400
Mar 30, 2026
4,100.00
4,120.00
3,990.00
4,010.00
3,832.22
6,823,700
Mar 27, 2026
4,030.00
4,130.00
4,030.00
4,100.00
3,918.23
7,424,900
Mar 26, 2026
4,120.00
4,120.00
4,020.00
4,030.00
3,851.33
6,543,800
Mar 25, 2026
4,140.00
4,140.00
4,050.00
4,140.00
3,956.45
16,255,600
Mar 17, 2026
3,970.00
3,970.00
3,720.00
3,970.00
3,793.99
29,917,500
Mar 16, 2026
3,620.00
3,970.00
3,550.00
3,970.00
3,793.99
15,580,900
Mar 13, 2026
3,700.00
3,700.00
3,520.00
3,600.00
3,440.39
10,407,400
Mar 12, 2026
3,640.00
3,760.00
3,580.00
3,680.00
3,516.85
13,061,400
Mar 11, 2026
3,510.00
3,630.00
3,500.00
3,630.00
3,469.06
13,729,000
Mar 10, 2026
3,530.00
3,600.00
3,460.00
3,500.00
3,344.83
13,838,600
Mar 9, 2026
3,500.00
3,510.00
3,390.00
3,510.00
3,354.38
20,089,300
Mar 6, 2026
3,680.00
3,680.00
3,600.00
3,620.00
3,459.51
14,689,200
Mar 5, 2026
3,720.00
3,770.00
3,610.00
3,680.00
3,516.85
19,816,200
Mar 4, 2026
4,000.00
4,000.00
3,610.00
3,670.00
3,507.29
25,048,900
Mar 3, 2026
3,950.00
4,090.00
3,950.00
4,000.00
3,822.66
10,229,300
Mar 2, 2026
4,200.00
4,200.00
3,940.00
3,940.00
3,765.32
19,822,200
Feb 27, 2026
4,370.00
4,390.00
4,250.00
4,250.00
4,061.58
11,742,400
Feb 26, 2026
4,350.00
4,410.00
4,300.00
4,410.00
4,214.48
7,749,400
Feb 25, 2026
4,390.00
4,410.00
4,340.00
4,340.00
4,147.59
3,724,000
Feb 24, 2026
4,440.00
4,440.00
4,360.00
4,360.00
4,166.70
4,222,100
Feb 23, 2026
4,340.00
4,430.00
4,330.00
4,430.00
4,233.60
6,080,700
Feb 20, 2026
4,290.00
4,330.00
4,240.00
4,330.00
4,138.03
3,053,800
Feb 19, 2026
4,270.00
4,320.00
4,270.00
4,270.00
4,080.69
2,103,600
Feb 18, 2026
4,310.00
4,340.00
4,270.00
4,270.00
4,080.69
4,782,000
Feb 13, 2026
4,420.00
4,430.00
4,300.00
4,300.00
4,109.36
9,578,400
Feb 12, 2026
4,480.00
4,480.00
4,410.00
4,410.00
4,214.48
3,658,000
Feb 11, 2026
4,510.00
4,510.00
4,440.00
4,480.00
4,281.38
5,136,300
Feb 10, 2026
4,510.00
4,510.00
4,450.00
4,450.00
4,252.71
6,583,000
Feb 9, 2026
4,510.00
4,530.00
4,450.00
4,530.00
4,329.16
4,979,500
Feb 6, 2026
4,500.00
4,520.00
4,450.00
4,490.00
4,290.94
6,401,100
Feb 5, 2026
4,450.00
4,520.00
4,440.00
4,520.00
4,319.61
6,483,700
Feb 4, 2026
4,500.00
4,530.00
4,420.00
4,450.00
4,252.71
7,655,700
Feb 3, 2026
4,430.00
4,530.00
4,350.00
4,530.00
4,329.16
9,547,200
Feb 2, 2026
4,440.00
4,450.00
4,310.00
4,440.00
4,243.15
5,788,200
Jan 30, 2026
4,310.00
4,430.00
4,260.00
4,430.00
4,233.60
10,956,600
Jan 29, 2026
4,360.00
4,370.00
3,850.00
4,310.00
4,118.92
16,359,500
Jan 28, 2026
4,330.00
4,450.00
4,280.00
4,360.00
4,166.70
22,495,000
Jan 27, 2026
4,400.00
4,400.00
4,330.00
4,360.00
4,166.70
10,177,600
Jan 26, 2026
4,380.00
4,450.00
4,320.00
4,390.00
4,195.37
12,876,700
Jan 23, 2026
4,500.00
4,510.00
4,350.00
4,360.00
4,166.70
15,630,800
Jan 22, 2026
4,460.00
4,510.00
4,460.00
4,500.00
4,300.49
8,859,300
Jan 21, 2026
4,460.00
4,540.00
4,430.00
4,450.00
4,252.71
12,711,000
Jan 20, 2026
4,450.00
4,470.00
4,400.00
4,420.00
4,224.04
9,670,400
Jan 19, 2026
4,570.00
4,570.00
4,430.00
4,430.00
4,233.60
19,140,600
Jan 15, 2026
4,550.00
4,590.00
4,540.00
4,570.00
4,367.39
9,656,600
Jan 14, 2026
4,520.00
4,560.00
4,500.00
4,550.00
4,348.28
9,463,000
Jan 13, 2026
4,490.00
4,530.00
4,480.00
4,520.00
4,319.61
9,560,300
Jan 12, 2026
4,490.00
4,520.00
4,450.00
4,480.00
4,281.38
8,893,000
Jan 9, 2026
4,500.00
4,530.00
4,470.00
4,490.00
4,290.94
5,274,700
Jan 8, 2026
4,550.00
4,550.00
4,480.00
4,500.00
4,300.49
9,163,000
Jan 7, 2026
4,580.00
4,580.00
4,460.00
4,550.00
4,348.28
11,204,700
Jan 6, 2026
4,570.00
4,610.00
4,510.00
4,580.00
4,376.95
12,009,200
Jan 5, 2026
4,560.00
4,590.00
4,500.00
4,570.00
4,367.39
8,656,600
Jan 2, 2026
4,510.00
4,590.00
4,510.00
4,540.00
4,338.72
4,267,600
Dec 30, 2025
4,550.00
4,580.00
4,510.00
4,510.00
4,310.05
3,653,300
Dec 29, 2025
4,590.00
4,600.00
4,540.00
4,540.00
4,338.72
3,355,600
Dec 24, 2025
4,550.00
4,610.00
4,540.00
4,590.00
4,386.50
3,032,200
Dec 23, 2025
4,570.00
4,570.00
4,530.00
4,530.00
4,329.16
2,084,400
Dec 22, 2025
4,640.00
4,640.00
4,550.00
4,550.00
4,348.28
3,886,100
Dec 19, 2025
4,580.00
4,640.00
4,530.00
4,640.00
4,434.29
10,955,400
Dec 18, 2025
4,530.00
4,590.00
4,530.00
4,580.00
4,376.95
5,062,500
Dec 17, 2025
4,560.00
4,570.00
4,530.00
4,530.00
4,329.16
4,154,700
Dec 16, 2025
4,600.00
4,610.00
4,520.00
4,560.00
4,357.83
4,935,300
Dec 15, 2025
4,520.00
4,590.00
4,510.00
4,590.00
4,386.50
4,683,400
Dec 12, 2025
4,490.00
4,540.00
4,490.00
4,500.00
4,300.49
3,298,900
Dec 11, 2025
4,630.00
4,650.00
4,450.00
4,470.00
4,271.82
10,578,100
Dec 10, 2025
4,650.00
4,700.00
4,610.00
4,610.00
4,405.62
6,263,000
Dec 9, 2025
4,800.00
4,800.00
4,650.00
4,670.00
4,462.96
7,094,600
Dec 8, 2025
4,770.00
4,800.00
4,730.00
4,800.00
4,587.19
3,966,500
Dec 5, 2025
4,780.00
4,790.00
4,720.00
4,770.00
4,558.52
3,796,900
Dec 4, 2025
4,780.00
4,780.00
4,730.00
4,770.00
4,558.52
5,056,600
Dec 3, 2025
4,790.00
4,880.00
4,750.00
4,780.00
4,568.08
8,652,600
Dec 2, 2025
4,730.00
4,820.00
4,700.00
4,750.00
4,539.41
8,797,100
Dec 1, 2025
4,640.00
4,750.00
4,630.00
4,710.00
4,501.18
4,510,800
Nov 28, 2025
4,670.00
4,690.00
4,620.00
4,630.00
4,424.73
4,197,700
Nov 27, 2025
4,760.00
4,760.00
4,670.00
4,670.00
4,462.96
4,304,100
Nov 26, 2025
4,720.00
4,770.00
4,690.00
4,760.00
4,548.97
6,175,600
Nov 25, 2025
4,730.00
4,760.00
4,700.00
4,710.00
4,501.18
8,177,800
Nov 24, 2025
4,750.00
4,770.00
4,700.00
4,730.00
4,520.30
22,313,900
Nov 21, 2025
4,740.00
4,780.00
4,680.00
4,740.00
4,529.85
8,411,100
Nov 20, 2025
4,780.00
4,810.00
4,730.00
4,730.00
4,520.30
9,608,100
Nov 19, 2025
4,710.00
4,750.00
4,710.00
4,750.00
4,539.41
8,553,700
Nov 18, 2025
4,620.00
4,720.00
4,620.00
4,700.00
4,491.63
11,054,200
Nov 17, 2025
4,820.00
4,860.00
4,610.00
4,610.00
4,405.62
18,350,500
Nov 14, 2025
4,760.00
4,810.00
4,760.00
4,810.00
4,596.75
5,209,100
Nov 13, 2025
4,760.00
4,880.00
4,730.00
4,760.00
4,548.97
16,640,900
Nov 12, 2025
4,720.00
4,780.00
4,710.00
4,740.00
4,529.85
11,038,700
Nov 11, 2025
4,700.00
4,750.00
4,680.00
4,700.00
4,491.63
8,813,600
Nov 10, 2025
4,620.00
4,700.00
4,610.00
4,670.00
4,462.96
6,903,400
Nov 7, 2025
4,770.00
4,790.00
4,590.00
4,620.00
4,415.17
18,917,200
Nov 6, 2025
4,810.00
4,850.00
4,750.00
4,760.00
4,548.97
7,605,600
Nov 5, 2025
4,730.00
4,810.00
4,720.00
4,810.00
4,596.75
7,049,600
Nov 4, 2025
4,780.00
4,820.00
4,720.00
4,730.00
4,520.30
9,822,600
Nov 3, 2025
4,670.00
4,810.00
4,670.00
4,770.00
4,558.52
10,188,700
