Jakarta - Delayed Quote
IDR
PT Petrindo Jaya Kreasi Tbk (CUAN.JK)
358.00
0.00
(0.00%)
As of 3:17:40 PM 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 9, 2026
|
358.00 | 376.00 | 350.00 | 354.00 | 354.00 | 124,749,200 |
|
Nov 6, 2026
|
344.00 | 360.00 | 336.00 | 358.00 | 358.00 | 131,254,200 |
|
Nov 5, 2026
|
370.00 | 382.00 | 340.00 | 360.00 | 360.00 | 255,497,700 |
|
Nov 4, 2026
|
356.00 | 370.00 | 354.00 | 358.00 | 358.00 | 279,527,500 |
|
Nov 3, 2026
|
412.00 | 414.00 | 380.00 | 380.00 | 380.00 | 213,945,700 |
|
Nov 2, 2026
|
356.00 | 412.00 | 356.00 | 408.00 | 408.00 | 543,336,400 |
|
Oct 30, 2026
|
408.00 | 412.00 | 382.00 | 382.00 | 382.00 | 294,307,300 |
|
Oct 29, 2026
|
436.00 | 442.00 | 402.00 | 410.00 | 410.00 | 517,058,000 |
|
Oct 28, 2026
|
460.00 | 462.00 | 426.00 | 432.00 | 432.00 | 444,377,000 |
|
Oct 27, 2026
|
480.00 | 510.00 | 450.00 | 456.00 | 456.00 | 771,278,300 |
|
Oct 26, 2026
|
510.00 | 540.00 | 478.00 | 482.00 | 482.00 | 669,467,800 |
|
Oct 23, 2026
|
494.00 | 525.00 | 488.00 | 510.00 | 510.00 | 353,645,100 |
|
Oct 22, 2026
|
482.00 | 535.00 | 478.00 | 496.00 | 496.00 | 486,782,800 |
|
Oct 21, 2026
|
510.00 | 525.00 | 482.00 | 505.00 | 505.00 | 453,295,000 |
|
Oct 20, 2026
|
494.00 | 510.00 | 470.00 | 505.00 | 505.00 | 1,225,572,700 |
|
Oct 19, 2026
|
505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 184,792,800 |
|
Oct 16, 2026
|
540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 86,042,800 |
|
Oct 15, 2026
|
650.00 | 660.00 | 620.00 | 630.00 | 630.00 | 285,141,100 |
|
Oct 14, 2026
|
670.00 | 710.00 | 640.00 | 665.00 | 665.00 | 380,902,600 |
|
Oct 13, 2026
|
635.00 | 685.00 | 620.00 | 665.00 | 665.00 | 434,856,000 |
|
Oct 12, 2026
|
775.00 | 780.00 | 655.00 | 655.00 | 655.00 | 726,868,700 |
|
Oct 9, 2026
|
765.00 | 775.00 | 730.00 | 770.00 | 770.00 | 274,141,700 |
|
Oct 8, 2026
|
840.00 | 845.00 | 755.00 | 765.00 | 765.00 | 515,268,600 |
|
Oct 7, 2026
|
860.00 | 870.00 | 840.00 | 840.00 | 840.00 | 237,979,200 |
|
Oct 6, 2026
|
855.00 | 885.00 | 850.00 | 850.00 | 850.00 | 291,319,800 |
|
Oct 5, 2026
|
850.00 | 860.00 | 830.00 | 850.00 | 850.00 | 252,993,700 |
|
Oct 2, 2026
|
875.00 | 880.00 | 845.00 | 845.00 | 845.00 | 258,896,400 |
|
Oct 1, 2026
|
840.00 | 880.00 | 830.00 | 865.00 | 865.00 | 414,707,300 |
|
Sep 30, 2026
|
895.00 | 910.00 | 845.00 | 845.00 | 845.00 | 340,672,300 |
|
Sep 29, 2026
|
900.00 | 905.00 | 835.00 | 885.00 | 885.00 | 687,136,400 |
|
Sep 28, 2026
|
930.00 | 955.00 | 900.00 | 910.00 | 910.00 | 315,962,400 |
|
Sep 25, 2026
|
940.00 | 960.00 | 920.00 | 935.00 | 935.00 | 188,675,000 |
|
Sep 24, 2026
|
950.00 | 970.00 | 935.00 | 940.00 | 940.00 | 218,354,300 |
|
Sep 23, 2026
|
955.00 | 995.00 | 925.00 | 960.00 | 960.00 | 459,620,200 |
|
Sep 22, 2026
|
940.00 | 950.00 | 900.00 | 950.00 | 950.00 | 315,325,400 |
|
Sep 21, 2026
|
925.00 | 955.00 | 920.00 | 930.00 | 930.00 | 195,187,100 |
|
Sep 18, 2026
|
960.00 | 970.00 | 915.00 | 925.00 | 925.00 | 304,158,300 |
|
Sep 17, 2026
|
905.00 | 965.00 | 905.00 | 945.00 | 945.00 | 499,691,600 |
|
Sep 16, 2026
|
920.00 | 940.00 | 900.00 | 900.00 | 900.00 | 208,893,400 |
|
Sep 15, 2026
|
940.00 | 950.00 | 915.00 | 920.00 | 920.00 | 174,906,600 |
|
Sep 14, 2026
|
940.00 | 945.00 | 890.00 | 940.00 | 940.00 | 439,276,200 |
|
Sep 11, 2026
|
955.00 | 970.00 | 930.00 | 945.00 | 945.00 | 493,057,300 |
|
Sep 10, 2026
|
950.00 | 1,040.00 | 945.00 | 985.00 | 985.00 | 1,038,092,300 |
|
Sep 9, 2026
|
940.00 | 960.00 | 925.00 | 940.00 | 940.00 | 252,878,900 |
|
Sep 8, 2026
|
935.00 | 970.00 | 930.00 | 935.00 | 935.00 | 265,153,300 |
|
Sep 7, 2026
|
945.00 | 965.00 | 920.00 | 935.00 | 935.00 | 406,473,700 |
|
Sep 4, 2026
|
915.00 | 980.00 | 900.00 | 940.00 | 940.00 | 1,015,740,100 |
|
Sep 3, 2026
|
910.00 | 955.00 | 900.00 | 910.00 | 910.00 | 953,565,500 |
|
Sep 2, 2026
|
910.00 | 910.00 | 855.00 | 905.00 | 905.00 | 667,961,100 |
|
Sep 1, 2026
|
820.00 | 905.00 | 815.00 | 905.00 | 905.00 | 950,010,800 |
|
Aug 31, 2026
|
815.00 | 825.00 | 805.00 | 815.00 | 815.00 | 172,393,100 |
|
Aug 28, 2026
|
820.00 | 855.00 | 795.00 | 810.00 | 810.00 | 455,779,700 |
|
Aug 27, 2026
|
755.00 | 825.00 | 755.00 | 815.00 | 815.00 | 408,065,800 |
|
Aug 26, 2026
|
825.00 | 830.00 | 770.00 | 770.00 | 770.00 | 478,866,600 |
|
Aug 24, 2026
|
840.00 | 855.00 | 820.00 | 825.00 | 825.00 | 238,597,500 |
|
Aug 21, 2026
|
835.00 | 860.00 | 820.00 | 835.00 | 835.00 | 440,936,300 |
|
Aug 20, 2026
|
825.00 | 845.00 | 820.00 | 825.00 | 825.00 | 288,162,200 |
|
Aug 19, 2026
|
840.00 | 840.00 | 810.00 | 815.00 | 815.00 | 277,446,300 |
|
Aug 18, 2026
|
840.00 | 870.00 | 825.00 | 840.00 | 840.00 | 586,936,700 |
|
Aug 14, 2026
|
830.00 | 885.00 | 815.00 | 825.00 | 825.00 | 1,028,444,500 |
|
Aug 13, 2026
|
860.00 | 885.00 | 810.00 | 840.00 | 840.00 | 1,546,039,600 |
|
Aug 12, 2026
|
730.00 | 880.00 | 720.00 | 870.00 | 870.00 | 1,709,078,600 |
|
Aug 11, 2026
|
710.00 | 740.00 | 670.00 | 720.00 | 720.00 | 301,045,000 |
|
Aug 10, 2026
|
745.00 | 760.00 | 705.00 | 710.00 | 710.00 | 337,201,400 |
|
Aug 7, 2026
|
735.00 | 750.00 | 720.00 | 740.00 | 740.00 | 406,234,600 |
|
Aug 6, 2026
|
680.00 | 725.00 | 680.00 | 720.00 | 720.00 | 490,208,600 |
|
Aug 5, 2026
|
675.00 | 690.00 | 665.00 | 675.00 | 675.00 | 174,914,600 |
|
Aug 4, 2026
|
665.00 | 670.00 | 650.00 | 665.00 | 665.00 | 93,814,200 |
|
Aug 3, 2026
|
680.00 | 690.00 | 655.00 | 660.00 | 660.00 | 182,458,100 |
|
Jul 31, 2026
|
660.00 | 680.00 | 655.00 | 665.00 | 665.00 | 170,972,100 |
|
Jul 30, 2026
|
660.00 | 670.00 | 645.00 | 650.00 | 650.00 | 157,980,200 |
|
Jul 29, 2026
|
675.00 | 690.00 | 635.00 | 660.00 | 660.00 | 314,585,200 |
|
Jul 28, 2026
|
680.00 | 705.00 | 670.00 | 670.00 | 670.00 | 165,911,800 |
|
Jul 27, 2026
|
700.00 | 705.00 | 675.00 | 690.00 | 690.00 | 176,720,800 |
|
Jul 24, 2026
|
750.00 | 755.00 | 690.00 | 700.00 | 700.00 | 547,805,800 |
|
Jul 23, 2026
|
720.00 | 825.00 | 710.00 | 755.00 | 755.00 | 923,643,800 |
|
Jul 22, 2026
|
735.00 | 755.00 | 705.00 | 720.00 | 720.00 | 485,325,400 |
|
Jul 21, 2026
|
680.00 | 750.00 | 670.00 | 735.00 | 735.00 | 807,199,700 |
|
Jul 20, 2026
|
635.00 | 670.00 | 635.00 | 670.00 | 670.00 | 310,137,800 |
|
Jul 17, 2026
|
630.00 | 640.00 | 610.00 | 630.00 | 630.00 | 110,360,900 |
|
Jul 16, 2026
|
630.00 | 640.00 | 615.00 | 630.00 | 630.00 | 113,351,900 |
|
Jul 15, 2026
|
635.00 | 645.00 | 620.00 | 625.00 | 625.00 | 126,517,000 |
|
Jul 14, 2026
|
645.00 | 670.00 | 630.00 | 630.00 | 630.00 | 308,750,400 |
|
Jul 13, 2026
|
620.00 | 650.00 | 610.00 | 640.00 | 640.00 | 233,289,500 |
|
Jul 10, 2026
|
625.00 | 635.00 | 615.00 | 620.00 | 620.00 | 134,120,800 |
|
Jul 9, 2026
|
600.00 | 620.00 | 590.00 | 620.00 | 620.00 | 114,843,000 |
|
Jul 8, 2026
|
630.00 | 630.00 | 600.00 | 600.00 | 600.00 | 146,033,800 |
|
Jul 7, 2026
|
620.00 | 640.00 | 605.00 | 635.00 | 635.00 | 253,276,500 |
|
Jul 6, 2026
|
610.00 | 635.00 | 590.00 | 615.00 | 615.00 | 172,827,000 |
|
Jul 3, 2026
|
625.00 | 645.00 | 605.00 | 610.00 | 610.00 | 179,242,700 |
|
Jul 2, 2026
|
610.00 | 650.00 | 595.00 | 615.00 | 615.00 | 461,948,300 |
|
Jul 1, 2026
|
530.00 | 630.00 | 525.00 | 620.00 | 620.00 | 426,419,600 |
|
Jun 30, 2026
|
575.00 | 575.00 | 525.00 | 530.00 | 530.00 | 196,974,600 |
|
Jun 29, 2026
|
570.00 | 590.00 | 560.00 | 570.00 | 570.00 | 195,970,100 |
|
Jun 26, 2026
|
625.00 | 630.00 | 555.00 | 565.00 | 565.00 | 358,690,900 |
|
Jun 25, 2026
|
610.00 | 655.00 | 595.00 | 625.00 | 625.00 | 219,314,500 |
|
Jun 24, 2026
|
685.00 | 690.00 | 605.00 | 610.00 | 610.00 | 323,707,600 |
|
Jun 23, 2026
|
655.00 | 690.00 | 645.00 | 685.00 | 685.00 | 222,694,700 |
|
Jun 22, 2026
|
690.00 | 695.00 | 640.00 | 655.00 | 655.00 | 233,881,300 |
|
Jun 19, 2026
|
710.00 | 720.00 | 675.00 | 680.00 | 680.00 | 313,674,000 |
|
Jun 18, 2026
|
695.00 | 715.00 | 665.00 | 710.00 | 710.00 | 350,712,700 |
|
Jun 17, 2026
|
755.00 | 765.00 | 690.00 | 695.00 | 695.00 | 436,703,400 |
|
Jun 15, 2026
|
755.00 | 810.00 | 725.00 | 745.00 | 745.00 | 1,191,910,200 |
|
Jun 12, 2026
|
685.00 | 735.00 | 665.00 | 720.00 | 720.00 | 690,438,500 |
|
Jun 11, 2026
|
715.00 | 745.00 | 645.00 | 665.00 | 665.00 | 780,465,500 |
|
Jun 10, 2026
|
765.00 | 835.00 | 715.00 | 730.00 | 730.00 | 1,360,172,500 |
|
Jun 9, 2026
|
640.00 | 780.00 | 610.00 | 775.00 | 775.00 | 1,256,978,600 |
|
Jun 8, 2026
|
650.00 | 685.00 | 600.00 | 640.00 | 640.00 | 484,999,700 |
|
Jun 5, 2026
|
750.00 | 765.00 | 660.00 | 675.00 | 675.00 | 646,650,900 |
|
Jun 4, 2026
|
720.00 | 770.00 | 640.00 | 725.00 | 725.00 | 1,011,159,000 |
|
Jun 3, 2026
|
855.00 | 855.00 | 670.00 | 725.00 | 725.00 | 1,397,838,200 |
|
Jun 2, 2026
|
750.00 | 785.00 | 715.00 | 785.00 | 785.00 | 515,638,400 |
|
May 29, 2026
|
630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 1,884,779,200 |
|
May 26, 2026
|
482.00 | 595.00 | 478.00 | 505.00 | 505.00 | 871,026,600 |
|
May 25, 2026
|
500.00 | 510.00 | 464.00 | 486.00 | 486.00 | 496,509,700 |
|
May 22, 2026
|
492.00 | 520.00 | 468.00 | 515.00 | 515.00 | 725,206,200 |
|
May 21, 2026
|
590.00 | 600.00 | 510.00 | 535.00 | 535.00 | 316,088,300 |
|
May 20, 2026
|
645.00 | 670.00 | 575.00 | 590.00 | 590.00 | 586,115,800 |
|
May 19, 2026
|
770.00 | 775.00 | 640.00 | 650.00 | 650.00 | 607,248,400 |
|
May 18, 2026
|
805.00 | 810.00 | 725.00 | 750.00 | 750.00 | 666,710,600 |
|
May 13, 2026
|
825.00 | 885.00 | 825.00 | 850.00 | 850.00 | 540,831,200 |
|
May 12, 2026
|
1,030.00 | 1,070.00 | 920.00 | 945.00 | 945.00 | 498,891,100 |
|
May 11, 2026
|
1,115.00 | 1,130.00 | 1,010.00 | 1,030.00 | 1,030.00 | 195,387,100 |
|
May 8, 2026
|
1,190.00 | 1,200.00 | 1,115.00 | 1,120.00 | 1,120.00 | 127,785,200 |
|
May 7, 2026
|
1,270.00 | 1,290.00 | 1,185.00 | 1,190.00 | 1,190.00 | 178,341,000 |
|
May 6, 2026
|
1,300.00 | 1,305.00 | 1,230.00 | 1,240.00 | 1,240.00 | 315,358,600 |
|
May 5, 2026
|
1,165.00 | 1,300.00 | 1,140.00 | 1,300.00 | 1,300.00 | 380,337,500 |
|
May 4, 2026
|
1,210.00 | 1,245.00 | 1,155.00 | 1,160.00 | 1,160.00 | 500,314,900 |
|
Apr 30, 2026
|
1,285.00 | 1,290.00 | 1,190.00 | 1,200.00 | 1,200.00 | 385,324,800 |
|
Apr 29, 2026
|
1,285.00 | 1,320.00 | 1,255.00 | 1,300.00 | 1,300.00 | 448,364,000 |
|
Apr 28, 2026
|
1,330.00 | 1,340.00 | 1,280.00 | 1,285.00 | 1,285.00 | 446,759,200 |
|
Apr 27, 2026
|
1,330.00 | 1,360.00 | 1,290.00 | 1,315.00 | 1,315.00 | 311,711,000 |
|
Apr 24, 2026
|
1,400.00 | 1,430.00 | 1,310.00 | 1,315.00 | 1,315.00 | 144,157,500 |
|
Apr 23, 2026
|
1,510.00 | 1,515.00 | 1,400.00 | 1,400.00 | 1,400.00 | 128,719,700 |
|
Apr 22, 2026
|
1,525.00 | 1,530.00 | 1,465.00 | 1,510.00 | 1,510.00 | 142,289,300 |
|
Apr 21, 2026
|
1,530.00 | 1,555.00 | 1,485.00 | 1,530.00 | 1,530.00 | 245,562,300 |
|
Apr 20, 2026
|
1,600.00 | 1,620.00 | 1,505.00 | 1,535.00 | 1,535.00 | 268,054,200 |
|
Apr 17, 2026
|
1,560.00 | 1,615.00 | 1,535.00 | 1,590.00 | 1,590.00 | 356,436,000 |
|
Apr 16, 2026
|
1,505.00 | 1,585.00 | 1,480.00 | 1,545.00 | 1,545.00 | 404,432,700 |
|
Apr 15, 2026
|
1,530.00 | 1,555.00 | 1,475.00 | 1,495.00 | 1,495.00 | 484,319,900 |
|
Apr 14, 2026
|
1,470.00 | 1,560.00 | 1,440.00 | 1,515.00 | 1,515.00 | 702,456,500 |
|
Apr 13, 2026
|
1,335.00 | 1,465.00 | 1,320.00 | 1,430.00 | 1,430.00 | 655,344,100 |
|
Apr 10, 2026
|
1,320.00 | 1,410.00 | 1,300.00 | 1,345.00 | 1,345.00 | 557,865,400 |
|
Apr 9, 2026
|
1,180.00 | 1,275.00 | 1,170.00 | 1,270.00 | 1,270.00 | 673,398,800 |
|
Apr 8, 2026
|
1,250.00 | 1,270.00 | 1,155.00 | 1,230.00 | 1,230.00 | 1,050,888,800 |
|
Apr 7, 2026
|
1,100.00 | 1,230.00 | 1,075.00 | 1,170.00 | 1,170.00 | 659,217,000 |
|
Apr 6, 2026
|
1,000.00 | 1,150.00 | 965.00 | 1,110.00 | 1,110.00 | 406,835,000 |
|
Apr 2, 2026
|
1,110.00 | 1,120.00 | 1,020.00 | 1,045.00 | 1,045.00 | 379,749,800 |
|
Apr 1, 2026
|
1,100.00 | 1,150.00 | 1,085.00 | 1,130.00 | 1,130.00 | 342,066,600 |
|
Mar 31, 2026
|
1,140.00 | 1,155.00 | 1,060.00 | 1,060.00 | 1,060.00 | 454,166,000 |
|
Mar 30, 2026
|
1,100.00 | 1,170.00 | 1,090.00 | 1,130.00 | 1,130.00 | 378,736,400 |
|
Mar 27, 2026
|
1,150.00 | 1,150.00 | 1,105.00 | 1,150.00 | 1,150.00 | 96,894,700 |
|
Mar 26, 2026
|
1,190.00 | 1,220.00 | 1,125.00 | 1,125.00 | 1,125.00 | 107,189,600 |
|
Mar 25, 2026
|
1,130.00 | 1,200.00 | 1,110.00 | 1,175.00 | 1,175.00 | 164,596,100 |
|
Mar 17, 2026
|
1,130.00 | 1,210.00 | 1,105.00 | 1,125.00 | 1,125.00 | 185,097,900 |
|
Mar 16, 2026
|
1,195.00 | 1,200.00 | 1,095.00 | 1,095.00 | 1,095.00 | 182,951,000 |
|
Mar 13, 2026
|
1,205.00 | 1,240.00 | 1,155.00 | 1,195.00 | 1,195.00 | 142,449,200 |
|
Mar 12, 2026
|
1,300.00 | 1,310.00 | 1,230.00 | 1,230.00 | 1,230.00 | 104,088,200 |
|
Mar 11, 2026
|
1,295.00 | 1,325.00 | 1,260.00 | 1,305.00 | 1,305.00 | 161,937,700 |
|
Mar 10, 2026
|
1,350.00 | 1,380.00 | 1,255.00 | 1,275.00 | 1,275.00 | 228,719,100 |
|
Mar 9, 2026
|
1,160.00 | 1,350.00 | 1,155.00 | 1,280.00 | 1,280.00 | 244,804,700 |
|
Mar 6, 2026
|
1,300.00 | 1,375.00 | 1,180.00 | 1,320.00 | 1,320.00 | 246,114,800 |
|
Mar 5, 2026
|
1,330.00 | 1,415.00 | 1,315.00 | 1,320.00 | 1,320.00 | 246,101,900 |
|
Mar 4, 2026
|
1,400.00 | 1,400.00 | 1,280.00 | 1,335.00 | 1,335.00 | 158,811,100 |
|
Mar 3, 2026
|
1,490.00 | 1,540.00 | 1,450.00 | 1,450.00 | 1,450.00 | 96,883,600 |
|
Mar 2, 2026
|
1,520.00 | 1,575.00 | 1,470.00 | 1,470.00 | 1,470.00 | 151,322,300 |
|
Feb 27, 2026
|
1,630.00 | 1,655.00 | 1,560.00 | 1,600.00 | 1,600.00 | 68,484,500 |
|
Feb 26, 2026
|
1,690.00 | 1,710.00 | 1,600.00 | 1,650.00 | 1,650.00 | 71,935,800 |
|
Feb 25, 2026
|
1,740.00 | 1,765.00 | 1,680.00 | 1,680.00 | 1,680.00 | 135,624,100 |
|
Feb 24, 2026
|
1,810.00 | 1,845.00 | 1,720.00 | 1,720.00 | 1,720.00 | 146,053,100 |
|
Feb 23, 2026
|
1,780.00 | 1,850.00 | 1,775.00 | 1,800.00 | 1,800.00 | 235,823,600 |
|
Feb 20, 2026
|
1,755.00 | 1,765.00 | 1,685.00 | 1,735.00 | 1,735.00 | 135,141,500 |
|
Feb 19, 2026
|
1,805.00 | 1,825.00 | 1,755.00 | 1,755.00 | 1,755.00 | 81,546,100 |
|
Feb 18, 2026
|
1,815.00 | 1,860.00 | 1,790.00 | 1,795.00 | 1,795.00 | 71,990,400 |
|
Feb 13, 2026
|
1,805.00 | 1,860.00 | 1,755.00 | 1,810.00 | 1,810.00 | 106,551,500 |
|
Feb 12, 2026
|
1,940.00 | 1,990.00 | 1,810.00 | 1,825.00 | 1,825.00 | 241,253,900 |
|
Feb 11, 2026
|
1,670.00 | 1,930.00 | 1,670.00 | 1,925.00 | 1,925.00 | 346,104,600 |
|
Feb 10, 2026
|
1,640.00 | 1,685.00 | 1,620.00 | 1,640.00 | 1,640.00 | 57,642,000 |
|
Feb 9, 2026
|
1,670.00 | 1,675.00 | 1,615.00 | 1,645.00 | 1,645.00 | 41,297,800 |
|
Feb 6, 2026
|
1,685.00 | 1,735.00 | 1,605.00 | 1,630.00 | 1,630.00 | 84,023,100 |
|
Feb 5, 2026
|
1,715.00 | 1,815.00 | 1,700.00 | 1,710.00 | 1,710.00 | 106,296,500 |
|
Feb 4, 2026
|
1,685.00 | 1,760.00 | 1,670.00 | 1,715.00 | 1,715.00 | 94,849,200 |
|
Feb 3, 2026
|
1,500.00 | 1,720.00 | 1,470.00 | 1,665.00 | 1,665.00 | 196,174,200 |
|
Feb 2, 2026
|
1,805.00 | 1,810.00 | 1,530.00 | 1,530.00 | 1,530.00 | 195,054,000 |
|
Jan 30, 2026
|
1,850.00 | 1,930.00 | 1,685.00 | 1,800.00 | 1,800.00 | 274,497,100 |
|
Jan 29, 2026
|
1,560.00 | 1,880.00 | 1,330.00 | 1,850.00 | 1,850.00 | 610,781,200 |
|
Jan 28, 2026
|
1,515.00 | 1,660.00 | 1,515.00 | 1,560.00 | 1,560.00 | 181,637,100 |
|
Jan 27, 2026
|
1,710.00 | 1,780.00 | 1,675.00 | 1,780.00 | 1,780.00 | 68,094,300 |
|
Jan 26, 2026
|
1,735.00 | 1,755.00 | 1,640.00 | 1,710.00 | 1,710.00 | 81,516,000 |
|
Jan 23, 2026
|
1,800.00 | 1,805.00 | 1,650.00 | 1,735.00 | 1,735.00 | 110,772,900 |
|
Jan 22, 2026
|
1,910.00 | 1,920.00 | 1,805.00 | 1,815.00 | 1,815.00 | 106,463,600 |
|
Jan 21, 2026
|
1,960.00 | 1,965.00 | 1,885.00 | 1,895.00 | 1,895.00 | 76,914,500 |
|
Jan 20, 2026
|
2,010.00 | 2,090.00 | 1,955.00 | 1,970.00 | 1,970.00 | 115,113,600 |
|
Jan 19, 2026
|
1,900.00 | 2,070.00 | 1,850.00 | 2,020.00 | 2,020.00 | 177,310,900 |
|
Jan 15, 2026
|
1,915.00 | 1,915.00 | 1,830.00 | 1,850.00 | 1,850.00 | 81,694,900 |
|
Jan 14, 2026
|
2,000.00 | 2,000.00 | 1,890.00 | 1,910.00 | 1,910.00 | 75,359,800 |
|
Jan 13, 2026
|
1,920.00 | 1,945.00 | 1,855.00 | 1,930.00 | 1,930.00 | 77,576,700 |
|
Jan 12, 2026
|
2,050.00 | 2,070.00 | 1,825.00 | 1,915.00 | 1,915.00 | 124,426,400 |
|
Jan 9, 2026
|
2,070.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | 55,269,500 |
|
Jan 8, 2026
|
1,995.00 | 2,210.00 | 1,990.00 | 2,050.00 | 2,050.00 | 112,610,600 |
|
Jan 7, 2026
|
2,200.00 | 2,210.00 | 2,070.00 | 2,080.00 | 2,080.00 | 104,848,100 |
|
Jan 6, 2026
|
2,240.00 | 2,250.00 | 2,170.00 | 2,200.00 | 2,200.00 | 58,130,500 |
|
Jan 5, 2026
|
2,300.00 | 2,310.00 | 2,220.00 | 2,240.00 | 2,240.00 | 52,380,200 |
|
Jan 2, 2026
|
2,340.00 | 2,370.00 | 2,280.00 | 2,290.00 | 2,290.00 | 57,293,900 |
|
Dec 30, 2025
|
2,390.00 | 2,400.00 | 2,290.00 | 2,340.00 | 2,340.00 | 77,438,200 |
|
Dec 29, 2025
|
2,280.00 | 2,450.00 | 2,280.00 | 2,380.00 | 2,380.00 | 94,860,100 |
|
Dec 24, 2025
|
2,270.00 | 2,310.00 | 2,170.00 | 2,220.00 | 2,220.00 | 73,118,600 |
|
Dec 23, 2025
|
2,260.00 | 2,280.00 | 2,210.00 | 2,260.00 | 2,260.00 | 42,935,400 |
|
Dec 22, 2025
|
2,260.00 | 2,280.00 | 2,220.00 | 2,250.00 | 2,250.00 | 33,301,100 |
|
Dec 19, 2025
|
2,240.00 | 2,310.00 | 2,220.00 | 2,240.00 | 2,240.00 | 72,822,600 |
|
Dec 18, 2025
|
2,330.00 | 2,350.00 | 2,210.00 | 2,230.00 | 2,230.00 | 80,670,600 |
|
Dec 17, 2025
|
2,440.00 | 2,450.00 | 2,320.00 | 2,330.00 | 2,330.00 | 70,296,400 |
|
Dec 16, 2025
|
2,350.00 | 2,450.00 | 2,300.00 | 2,420.00 | 2,420.00 | 104,751,000 |
|
Dec 15, 2025
|
2,570.00 | 2,590.00 | 2,320.00 | 2,350.00 | 2,350.00 | 147,806,800 |
|
Dec 12, 2025
|
2,540.00 | 2,590.00 | 2,490.00 | 2,530.00 | 2,530.00 | 62,127,300 |
|
Dec 11, 2025
|
2,550.00 | 2,620.00 | 2,510.00 | 2,530.00 | 2,530.00 | 100,696,800 |
|
Dec 10, 2025
|
2,610.00 | 2,640.00 | 2,510.00 | 2,540.00 | 2,540.00 | 96,534,800 |
|
Dec 9, 2025
|
2,680.00 | 2,690.00 | 2,550.00 | 2,610.00 | 2,610.00 | 102,212,000 |
|
Dec 8, 2025
|
2,710.00 | 2,750.00 | 2,630.00 | 2,650.00 | 2,650.00 | 95,274,000 |
|
Dec 5, 2025
|
2,750.00 | 2,870.00 | 2,690.00 | 2,690.00 | 2,690.00 | 262,054,600 |
|
Dec 4, 2025
|
2,640.00 | 2,760.00 | 2,580.00 | 2,690.00 | 2,690.00 | 122,068,800 |
|
Dec 3, 2025
|
2,750.00 | 2,780.00 | 2,630.00 | 2,640.00 | 2,640.00 | 102,066,600 |
|
Dec 2, 2025
|
2,670.00 | 2,790.00 | 2,650.00 | 2,740.00 | 2,740.00 | 193,064,500 |
|
Dec 1, 2025
|
2,710.00 | 2,730.00 | 2,580.00 | 2,670.00 | 2,670.00 | 134,644,000 |
|
Nov 28, 2025
|
2,590.00 | 2,710.00 | 2,520.00 | 2,680.00 | 2,680.00 | 300,397,000 |
|
Nov 27, 2025
|
2,420.00 | 2,730.00 | 2,420.00 | 2,580.00 | 2,580.00 | 422,281,200 |
|
Nov 26, 2025
|
2,380.00 | 2,410.00 | 2,330.00 | 2,390.00 | 2,390.00 | 100,284,100 |
|
Nov 25, 2025
|
2,400.00 | 2,410.00 | 2,260.00 | 2,350.00 | 2,350.00 | 155,865,800 |
|
Nov 24, 2025
|
2,310.00 | 2,430.00 | 2,300.00 | 2,380.00 | 2,380.00 | 296,130,000 |
|
Nov 21, 2025
|
2,230.00 | 2,300.00 | 2,190.00 | 2,260.00 | 2,260.00 | 86,158,700 |
|
Nov 20, 2025
|
2,200.00 | 2,320.00 | 2,180.00 | 2,230.00 | 2,230.00 | 186,043,200 |
|
Nov 19, 2025
|
2,100.00 | 2,160.00 | 2,050.00 | 2,160.00 | 2,160.00 | 52,180,200 |
|
Nov 18, 2025
|
2,200.00 | 2,220.00 | 2,080.00 | 2,100.00 | 2,100.00 | 72,952,600 |
|
Nov 17, 2025
|
2,150.00 | 2,270.00 | 2,140.00 | 2,200.00 | 2,200.00 | 90,469,300 |
|
Nov 14, 2025
|
2,180.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | 38,337,800 |
|
Nov 13, 2025
|
2,220.00 | 2,240.00 | 2,170.00 | 2,180.00 | 2,180.00 | 49,507,900 |
|
Nov 12, 2025
|
2,200.00 | 2,250.00 | 2,160.00 | 2,190.00 | 2,190.00 | 70,221,800 |
|
Nov 11, 2025
|
2,280.00 | 2,290.00 | 2,180.00 | 2,200.00 | 2,200.00 | 110,626,300 |
|
Nov 10, 2025
|
2,350.00 | 2,350.00 | 2,250.00 | 2,280.00 | 2,280.00 | 182,257,700 |
