Jakarta - Delayed Quote
IDR
PT Era Media Sejahtera Tbk (DOOH.JK)
218.00
+18.00
(+9.00%)
As of 11:41:49 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
|
188.00 | 224.00 | 186.00 | 214.00 | 214.00 | 176,155,100 |
|
Oct 30, 2026
|
202.00 | 208.00 | 200.00 | 200.00 | 200.00 | 120,742,700 |
|
Oct 29, 2026
|
232.00 | 234.00 | 214.00 | 214.00 | 214.00 | 86,056,800 |
|
Oct 28, 2026
|
224.00 | 232.00 | 210.00 | 228.00 | 228.00 | 214,328,800 |
|
Oct 27, 2026
|
232.00 | 246.00 | 224.00 | 224.00 | 224.00 | 120,310,800 |
|
Oct 26, 2026
|
266.00 | 274.00 | 240.00 | 240.00 | 240.00 | 188,906,900 |
|
Oct 23, 2026
|
256.00 | 266.00 | 252.00 | 258.00 | 258.00 | 120,397,600 |
|
Oct 22, 2026
|
240.00 | 272.00 | 240.00 | 250.00 | 250.00 | 343,117,400 |
|
Oct 21, 2026
|
234.00 | 268.00 | 218.00 | 256.00 | 256.00 | 493,275,100 |
|
Oct 20, 2026
|
208.00 | 238.00 | 208.00 | 234.00 | 234.00 | 371,967,100 |
|
Oct 19, 2026
|
222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 4,561,800 |
|
Oct 16, 2026
|
238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 28,269,300 |
|
Oct 15, 2026
|
290.00 | 298.00 | 268.00 | 278.00 | 278.00 | 156,986,700 |
|
Oct 14, 2026
|
310.00 | 328.00 | 298.00 | 300.00 | 300.00 | 179,601,500 |
|
Oct 13, 2026
|
308.00 | 312.00 | 278.00 | 304.00 | 304.00 | 147,247,300 |
|
Oct 12, 2026
|
272.00 | 328.00 | 272.00 | 304.00 | 304.00 | 549,256,300 |
|
Oct 9, 2026
|
310.00 | 310.00 | 270.00 | 270.00 | 270.00 | 227,451,100 |
|
Oct 8, 2026
|
342.00 | 344.00 | 306.00 | 310.00 | 310.00 | 238,502,600 |
|
Oct 7, 2026
|
342.00 | 358.00 | 326.00 | 340.00 | 340.00 | 158,044,800 |
|
Oct 6, 2026
|
354.00 | 358.00 | 340.00 | 342.00 | 342.00 | 85,868,200 |
|
Oct 5, 2026
|
368.00 | 374.00 | 342.00 | 352.00 | 352.00 | 170,891,400 |
|
Oct 2, 2026
|
380.00 | 402.00 | 360.00 | 366.00 | 366.00 | 442,958,700 |
|
Oct 1, 2026
|
346.00 | 366.00 | 340.00 | 346.00 | 346.00 | 147,800,700 |
|
Sep 30, 2026
|
350.00 | 382.00 | 342.00 | 342.00 | 342.00 | 208,298,600 |
|
Sep 29, 2026
|
378.00 | 378.00 | 338.00 | 358.00 | 358.00 | 186,159,000 |
|
Sep 28, 2026
|
366.00 | 404.00 | 350.00 | 376.00 | 376.00 | 206,245,400 |
|
Sep 25, 2026
|
392.00 | 396.00 | 340.00 | 364.00 | 364.00 | 149,315,000 |
|
Sep 24, 2026
|
406.00 | 418.00 | 386.00 | 392.00 | 392.00 | 183,173,300 |
|
Sep 23, 2026
|
386.00 | 420.00 | 360.00 | 420.00 | 420.00 | 182,958,000 |
|
Sep 22, 2026
|
376.00 | 410.00 | 368.00 | 378.00 | 378.00 | 131,283,200 |
|
Sep 21, 2026
|
408.00 | 416.00 | 376.00 | 376.00 | 376.00 | 117,752,900 |
|
Sep 18, 2026
|
458.00 | 460.00 | 390.00 | 408.00 | 408.00 | 339,865,500 |
|
Sep 17, 2026
|
482.00 | 482.00 | 440.00 | 458.00 | 458.00 | 67,854,100 |
|
Sep 16, 2026
|
408.00 | 440.00 | 408.00 | 440.00 | 440.00 | 45,133,700 |
|
Sep 15, 2026
|
388.00 | 400.00 | 388.00 | 400.00 | 400.00 | 38,213,700 |
|
Sep 14, 2026
|
374.00 | 374.00 | 360.00 | 364.00 | 364.00 | 55,319,000 |
|
Sep 11, 2026
|
400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 120,863,400 |
|
Sep 10, 2026
|
392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 171,913,700 |
|
Sep 9, 2026
|
358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 71,014,800 |
|
Sep 8, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Sep 7, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Sep 4, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Sep 3, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Sep 2, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Sep 1, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Aug 31, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Aug 28, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Aug 27, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Aug 26, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Aug 24, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Aug 21, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Aug 20, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Aug 19, 2026
|
326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - |
|
Aug 18, 2026
|
304.00 | 356.00 | 298.00 | 326.00 | 326.00 | 741,208,100 |
|
Aug 14, 2026
|
272.00 | 304.00 | 264.00 | 294.00 | 294.00 | 338,427,600 |
|
Aug 13, 2026
|
288.00 | 290.00 | 262.00 | 268.00 | 268.00 | 94,977,000 |
|
Aug 12, 2026
|
242.00 | 288.00 | 238.00 | 284.00 | 284.00 | 279,445,500 |
|
Aug 11, 2026
|
256.00 | 258.00 | 230.00 | 244.00 | 244.00 | 110,557,200 |
|
Aug 10, 2026
|
274.00 | 278.00 | 254.00 | 256.00 | 256.00 | 73,842,200 |
|
Aug 7, 2026
|
294.00 | 298.00 | 262.00 | 270.00 | 270.00 | 150,164,700 |
|
Aug 6, 2026
|
274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
|
Aug 5, 2026
|
262.00 | 280.00 | 250.00 | 274.00 | 274.00 | 150,255,700 |
|
Aug 4, 2026
|
264.00 | 268.00 | 244.00 | 258.00 | 258.00 | 114,476,400 |
|
Aug 3, 2026
|
254.00 | 278.00 | 242.00 | 262.00 | 262.00 | 228,147,400 |
|
Jul 31, 2026
|
250.00 | 280.00 | 244.00 | 248.00 | 248.00 | 326,924,500 |
|
Jul 30, 2026
|
222.00 | 256.00 | 222.00 | 236.00 | 236.00 | 295,652,300 |
|
Jul 29, 2026
|
204.00 | 224.00 | 199.00 | 222.00 | 222.00 | 238,210,800 |
|
Jul 28, 2026
|
210.00 | 214.00 | 197.00 | 206.00 | 206.00 | 127,807,800 |
|
Jul 27, 2026
|
179.00 | 214.00 | 175.00 | 212.00 | 212.00 | 290,037,500 |
|
Jul 24, 2026
|
182.00 | 182.00 | 169.00 | 174.00 | 174.00 | 51,227,400 |
|
Jul 23, 2026
|
171.00 | 204.00 | 167.00 | 184.00 | 184.00 | 211,893,300 |
|
Jul 22, 2026
|
150.00 | 182.00 | 150.00 | 171.00 | 171.00 | 142,366,400 |
|
Jul 21, 2026
|
145.00 | 153.00 | 142.00 | 150.00 | 150.00 | 68,537,200 |
|
Jul 20, 2026
|
141.00 | 144.00 | 140.00 | 142.00 | 142.00 | 14,671,800 |
|
Jul 17, 2026
|
144.00 | 144.00 | 137.00 | 141.00 | 141.00 | 31,336,600 |
|
Jul 16, 2026
|
123.00 | 146.00 | 122.00 | 144.00 | 144.00 | 144,018,300 |
|
Jul 15, 2026
|
127.00 | 130.00 | 121.00 | 122.00 | 122.00 | 29,090,400 |
|
Jul 14, 2026
|
119.00 | 125.00 | 116.00 | 124.00 | 124.00 | 29,460,500 |
|
Jul 13, 2026
|
114.00 | 117.00 | 111.00 | 117.00 | 117.00 | 6,818,700 |
|
Jul 10, 2026
|
119.00 | 120.00 | 114.00 | 114.00 | 114.00 | 12,676,300 |
|
Jul 9, 2026
|
112.00 | 116.00 | 110.00 | 115.00 | 115.00 | 10,523,100 |
|
Jul 8, 2026
|
116.00 | 118.00 | 110.00 | 111.00 | 111.00 | 17,176,000 |
|
Jul 7, 2026
|
118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 4,329,000 |
|
Jul 6, 2026
|
119.00 | 121.00 | 113.00 | 118.00 | 118.00 | 12,557,200 |
|
Jul 3, 2026
|
116.00 | 121.00 | 116.00 | 116.00 | 116.00 | 7,690,000 |
|
Jul 2, 2026
|
112.00 | 120.00 | 111.00 | 115.00 | 115.00 | 11,747,800 |
|
Jul 1, 2026
|
107.00 | 114.00 | 106.00 | 112.00 | 112.00 | 14,990,900 |
|
Jun 30, 2026
|
108.00 | 113.00 | 102.00 | 105.00 | 105.00 | 13,293,700 |
|
Jun 29, 2026
|
109.00 | 114.00 | 108.00 | 108.00 | 108.00 | 9,697,400 |
|
Jun 26, 2026
|
124.00 | 125.00 | 110.00 | 111.00 | 111.00 | 16,152,100 |
|
Jun 25, 2026
|
112.00 | 125.00 | 111.00 | 124.00 | 124.00 | 16,864,300 |
|
Jun 24, 2026
|
132.00 | 134.00 | 116.00 | 118.00 | 118.00 | 12,821,600 |
|
Jun 23, 2026
|
126.00 | 132.00 | 124.00 | 131.00 | 131.00 | 10,351,600 |
|
Jun 22, 2026
|
132.00 | 134.00 | 125.00 | 126.00 | 126.00 | 13,496,600 |
|
Jun 19, 2026
|
134.00 | 135.00 | 127.00 | 132.00 | 132.00 | 6,841,300 |
|
Jun 18, 2026
|
130.00 | 134.00 | 125.00 | 130.00 | 130.00 | 8,728,300 |
|
Jun 17, 2026
|
134.00 | 138.00 | 130.00 | 132.00 | 132.00 | 12,320,100 |
|
Jun 15, 2026
|
128.00 | 139.00 | 128.00 | 132.00 | 132.00 | 37,916,800 |
|
Jun 12, 2026
|
121.00 | 139.00 | 120.00 | 125.00 | 125.00 | 62,484,900 |
|
Jun 11, 2026
|
120.00 | 122.00 | 111.00 | 121.00 | 121.00 | 30,286,900 |
|
Jun 10, 2026
|
113.00 | 122.00 | 108.00 | 120.00 | 120.00 | 53,038,600 |
|
Jun 9, 2026
|
98.00 | 119.00 | 93.00 | 113.00 | 113.00 | 65,238,400 |
|
Jun 8, 2026
|
86.00 | 105.00 | 86.00 | 98.00 | 98.00 | 28,945,700 |
|
Jun 5, 2026
|
115.00 | 115.00 | 98.00 | 98.00 | 98.00 | 24,642,500 |
|
Jun 4, 2026
|
127.00 | 127.00 | 108.00 | 115.00 | 115.00 | 77,506,900 |
|
Jun 3, 2026
|
142.00 | 143.00 | 123.00 | 127.00 | 127.00 | 30,539,300 |
|
Jun 2, 2026
|
145.00 | 148.00 | 141.00 | 142.00 | 142.00 | 15,925,900 |
|
May 29, 2026
|
135.00 | 150.00 | 135.00 | 143.00 | 143.00 | 30,765,400 |
|
May 26, 2026
|
140.00 | 145.00 | 135.00 | 135.00 | 135.00 | 9,128,700 |
|
May 25, 2026
|
143.00 | 150.00 | 137.00 | 140.00 | 140.00 | 18,771,600 |
|
May 22, 2026
|
125.00 | 141.00 | 121.00 | 140.00 | 140.00 | 19,089,800 |
|
May 21, 2026
|
144.00 | 147.00 | 127.00 | 130.00 | 130.00 | 43,524,400 |
|
May 20, 2026
|
138.00 | 145.00 | 123.00 | 141.00 | 141.00 | 40,620,300 |
|
May 19, 2026
|
150.00 | 154.00 | 129.00 | 138.00 | 138.00 | 29,499,100 |
|
May 18, 2026
|
156.00 | 160.00 | 142.00 | 149.00 | 149.00 | 28,435,300 |
|
May 13, 2026
|
147.00 | 160.00 | 140.00 | 156.00 | 156.00 | 42,316,100 |
|
May 12, 2026
|
156.00 | 161.00 | 144.00 | 147.00 | 147.00 | 38,633,900 |
|
May 11, 2026
|
171.00 | 172.00 | 155.00 | 157.00 | 157.00 | 63,478,800 |
|
May 8, 2026
|
182.00 | 187.00 | 168.00 | 170.00 | 170.00 | 76,397,000 |
|
May 7, 2026
|
182.00 | 189.00 | 180.00 | 182.00 | 182.00 | 94,983,200 |
|
May 6, 2026
|
184.00 | 185.00 | 178.00 | 179.00 | 179.00 | 39,387,500 |
|
May 5, 2026
|
174.00 | 183.00 | 171.00 | 181.00 | 181.00 | 63,314,300 |
|
May 4, 2026
|
178.00 | 182.00 | 172.00 | 174.00 | 174.00 | 38,140,200 |
|
Apr 30, 2026
|
181.00 | 184.00 | 166.00 | 174.00 | 174.00 | 66,630,200 |
|
Apr 29, 2026
|
185.00 | 197.00 | 179.00 | 181.00 | 181.00 | 132,749,800 |
|
Apr 28, 2026
|
174.00 | 187.00 | 167.00 | 187.00 | 187.00 | 153,794,600 |
|
Apr 27, 2026
|
168.00 | 179.00 | 166.00 | 173.00 | 173.00 | 33,658,400 |
|
Apr 24, 2026
|
176.00 | 192.00 | 165.00 | 168.00 | 168.00 | 204,708,800 |
|
Apr 23, 2026
|
185.00 | 188.00 | 173.00 | 175.00 | 175.00 | 61,114,500 |
|
Apr 22, 2026
|
175.00 | 197.00 | 174.00 | 184.00 | 184.00 | 332,135,200 |
|
Apr 21, 2026
|
170.00 | 177.00 | 165.00 | 174.00 | 174.00 | 84,314,500 |
|
Apr 20, 2026
|
180.00 | 181.00 | 165.00 | 168.00 | 168.00 | 108,477,400 |
|
Apr 17, 2026
|
152.00 | 195.00 | 152.00 | 180.00 | 180.00 | 570,763,800 |
|
Apr 16, 2026
|
156.00 | 159.00 | 147.00 | 151.00 | 151.00 | 49,229,700 |
|
Apr 15, 2026
|
162.00 | 162.00 | 152.00 | 154.00 | 154.00 | 49,432,900 |
|
Apr 14, 2026
|
149.00 | 160.00 | 147.00 | 157.00 | 157.00 | 89,415,200 |
|
Apr 13, 2026
|
135.00 | 148.00 | 132.00 | 145.00 | 145.00 | 54,608,900 |
|
Apr 10, 2026
|
137.00 | 147.00 | 136.00 | 140.00 | 140.00 | 72,605,700 |
|
Apr 9, 2026
|
135.00 | 139.00 | 132.00 | 135.00 | 135.00 | 30,030,800 |
|
Apr 8, 2026
|
132.00 | 139.00 | 128.00 | 135.00 | 135.00 | 64,373,700 |
|
Apr 7, 2026
|
140.00 | 143.00 | 125.00 | 127.00 | 127.00 | 67,069,200 |
|
Apr 6, 2026
|
119.00 | 131.00 | 117.00 | 130.00 | 130.00 | 26,892,600 |
|
Apr 2, 2026
|
130.00 | 131.00 | 122.00 | 122.00 | 122.00 | 26,790,700 |
|
Apr 1, 2026
|
120.00 | 132.00 | 120.00 | 128.00 | 128.00 | 38,047,500 |
|
Mar 31, 2026
|
122.00 | 124.00 | 116.00 | 116.00 | 116.00 | 26,108,100 |
|
Mar 30, 2026
|
125.00 | 125.00 | 115.00 | 122.00 | 122.00 | 21,111,200 |
|
Mar 27, 2026
|
126.00 | 126.00 | 121.00 | 125.00 | 125.00 | 31,700,100 |
|
Mar 26, 2026
|
135.00 | 136.00 | 125.00 | 125.00 | 125.00 | 18,951,600 |
|
Mar 25, 2026
|
123.00 | 137.00 | 122.00 | 134.00 | 134.00 | 103,544,500 |
|
Mar 17, 2026
|
123.00 | 128.00 | 119.00 | 123.00 | 123.00 | 79,290,100 |
|
Mar 16, 2026
|
124.00 | 127.00 | 115.00 | 122.00 | 122.00 | 58,582,400 |
|
Mar 13, 2026
|
125.00 | 129.00 | 123.00 | 124.00 | 124.00 | 24,463,500 |
|
Mar 12, 2026
|
138.00 | 139.00 | 128.00 | 128.00 | 128.00 | 57,760,600 |
|
Mar 11, 2026
|
140.00 | 150.00 | 135.00 | 140.00 | 140.00 | 112,350,100 |
|
Mar 10, 2026
|
140.00 | 150.00 | 129.00 | 140.00 | 140.00 | 124,717,700 |
|
Mar 9, 2026
|
138.00 | 138.00 | 121.00 | 134.00 | 134.00 | 64,261,200 |
|
Mar 6, 2026
|
136.00 | 147.00 | 124.00 | 142.00 | 142.00 | 64,680,300 |
|
Mar 5, 2026
|
140.00 | 148.00 | 133.00 | 135.00 | 135.00 | 92,928,000 |
|
Mar 4, 2026
|
148.00 | 148.00 | 132.00 | 132.00 | 132.00 | 55,553,700 |
|
Mar 3, 2026
|
143.00 | 151.00 | 140.00 | 149.00 | 149.00 | 85,123,700 |
|
Mar 2, 2026
|
150.00 | 163.00 | 148.00 | 149.00 | 149.00 | 75,044,900 |
|
Feb 27, 2026
|
173.00 | 177.00 | 163.00 | 173.00 | 173.00 | 21,930,400 |
|
Feb 26, 2026
|
189.00 | 192.00 | 170.00 | 173.00 | 173.00 | 50,047,100 |
|
Feb 25, 2026
|
181.00 | 195.00 | 181.00 | 188.00 | 188.00 | 72,283,800 |
|
Feb 24, 2026
|
200.00 | 206.00 | 186.00 | 186.00 | 186.00 | 105,091,200 |
|
Feb 23, 2026
|
193.00 | 204.00 | 193.00 | 199.00 | 199.00 | 83,696,600 |
|
Feb 20, 2026
|
208.00 | 208.00 | 191.00 | 193.00 | 193.00 | 76,145,600 |
|
Feb 19, 2026
|
208.00 | 214.00 | 200.00 | 206.00 | 206.00 | 129,378,000 |
|
Feb 18, 2026
|
197.00 | 214.00 | 197.00 | 202.00 | 202.00 | 142,628,600 |
|
Feb 13, 2026
|
193.00 | 204.00 | 191.00 | 197.00 | 197.00 | 92,225,800 |
|
Feb 12, 2026
|
206.00 | 210.00 | 194.00 | 198.00 | 198.00 | 140,146,300 |
|
Feb 11, 2026
|
173.00 | 208.00 | 173.00 | 204.00 | 204.00 | 248,317,700 |
|
Feb 10, 2026
|
162.00 | 175.00 | 161.00 | 171.00 | 171.00 | 90,466,800 |
|
Feb 9, 2026
|
164.00 | 175.00 | 157.00 | 164.00 | 164.00 | 198,748,100 |
|
Feb 6, 2026
|
159.00 | 174.00 | 157.00 | 163.00 | 163.00 | 26,469,700 |
|
Feb 5, 2026
|
181.00 | 188.00 | 177.00 | 179.00 | 179.00 | 23,197,500 |
|
Feb 4, 2026
|
192.00 | 197.00 | 180.00 | 181.00 | 181.00 | 38,844,100 |
|
Feb 3, 2026
|
150.00 | 195.00 | 150.00 | 189.00 | 189.00 | 99,423,700 |
|
Feb 2, 2026
|
199.00 | 202.00 | 169.00 | 169.00 | 169.00 | 51,690,800 |
|
Jan 30, 2026
|
204.00 | 216.00 | 194.00 | 198.00 | 198.00 | 140,458,700 |
|
Jan 29, 2026
|
178.00 | 204.00 | 176.00 | 200.00 | 200.00 | 144,145,800 |
|
Jan 28, 2026
|
224.00 | 228.00 | 204.00 | 206.00 | 206.00 | 77,269,400 |
|
Jan 27, 2026
|
222.00 | 244.00 | 214.00 | 238.00 | 238.00 | 121,558,700 |
|
Jan 26, 2026
|
250.00 | 256.00 | 220.00 | 222.00 | 222.00 | 103,035,400 |
|
Jan 23, 2026
|
266.00 | 268.00 | 240.00 | 250.00 | 250.00 | 67,805,200 |
|
Jan 22, 2026
|
276.00 | 282.00 | 254.00 | 266.00 | 266.00 | 68,419,000 |
|
Jan 21, 2026
|
278.00 | 278.00 | 260.00 | 270.00 | 270.00 | 75,001,600 |
|
Jan 20, 2026
|
290.00 | 302.00 | 270.00 | 280.00 | 280.00 | 197,477,200 |
|
Jan 19, 2026
|
266.00 | 290.00 | 262.00 | 284.00 | 284.00 | 233,602,400 |
|
Jan 15, 2026
|
276.00 | 278.00 | 260.00 | 262.00 | 262.00 | 149,474,400 |
|
Jan 14, 2026
|
242.00 | 282.00 | 232.00 | 268.00 | 268.00 | 393,846,500 |
|
Jan 13, 2026
|
240.00 | 260.00 | 226.00 | 240.00 | 240.00 | 120,443,800 |
|
Jan 12, 2026
|
274.00 | 276.00 | 234.00 | 240.00 | 240.00 | 180,563,800 |
|
Jan 9, 2026
|
290.00 | 292.00 | 272.00 | 274.00 | 274.00 | 101,672,800 |
|
Jan 8, 2026
|
288.00 | 304.00 | 270.00 | 284.00 | 284.00 | 131,812,900 |
|
Jan 7, 2026
|
318.00 | 342.00 | 286.00 | 288.00 | 288.00 | 293,495,400 |
|
Jan 6, 2026
|
320.00 | 320.00 | 318.00 | 318.00 | 318.00 | 59,916,500 |
|
Jan 5, 2026
|
310.00 | 320.00 | 310.00 | 318.00 | 318.00 | 57,357,400 |
|
Jan 2, 2026
|
292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 27,389,700 |
|
Dec 30, 2025
|
284.00 | 292.00 | 280.00 | 280.00 | 280.00 | 23,910,300 |
|
Dec 29, 2025
|
264.00 | 282.00 | 264.00 | 282.00 | 282.00 | 84,723,800 |
|
Dec 24, 2025
|
292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 14,497,000 |
|
Dec 23, 2025
|
324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 17,725,100 |
|
Dec 22, 2025
|
360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
|
Dec 19, 2025
|
360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
|
Dec 18, 2025
|
360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
|
Dec 17, 2025
|
360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
|
Dec 16, 2025
|
360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
|
Dec 15, 2025
|
360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
|
Dec 12, 2025
|
360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
|
Dec 11, 2025
|
304.00 | 360.00 | 304.00 | 360.00 | 360.00 | 1,249,776,500 |
|
Dec 10, 2025
|
288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
|
Dec 9, 2025
|
276.00 | 300.00 | 270.00 | 288.00 | 288.00 | 588,133,800 |
|
Dec 8, 2025
|
298.00 | 326.00 | 272.00 | 276.00 | 276.00 | 789,060,100 |
|
Dec 5, 2025
|
230.00 | 280.00 | 226.00 | 280.00 | 280.00 | 1,082,093,300 |
|
Dec 4, 2025
|
228.00 | 236.00 | 222.00 | 224.00 | 224.00 | 209,846,200 |
|
Dec 3, 2025
|
216.00 | 244.00 | 214.00 | 226.00 | 226.00 | 736,495,600 |
|
Dec 2, 2025
|
218.00 | 220.00 | 208.00 | 216.00 | 216.00 | 96,320,700 |
|
Dec 1, 2025
|
222.00 | 226.00 | 212.00 | 216.00 | 216.00 | 120,993,500 |
|
Nov 28, 2025
|
222.00 | 230.00 | 206.00 | 218.00 | 218.00 | 190,776,400 |
|
Nov 27, 2025
|
226.00 | 228.00 | 212.00 | 220.00 | 220.00 | 234,389,500 |
|
Nov 26, 2025
|
218.00 | 240.00 | 214.00 | 226.00 | 226.00 | 517,275,300 |
|
Nov 25, 2025
|
238.00 | 258.00 | 218.00 | 226.00 | 226.00 | 1,108,538,300 |
|
Nov 24, 2025
|
164.00 | 218.00 | 161.00 | 218.00 | 218.00 | 1,183,034,900 |
|
Nov 21, 2025
|
168.00 | 172.00 | 161.00 | 162.00 | 162.00 | 123,186,700 |
|
Nov 20, 2025
|
162.00 | 166.00 | 159.00 | 166.00 | 166.00 | 180,396,800 |
|
Nov 19, 2025
|
163.00 | 165.00 | 159.00 | 159.00 | 159.00 | 85,787,000 |
|
Nov 18, 2025
|
157.00 | 162.00 | 154.00 | 161.00 | 161.00 | 79,727,600 |
|
Nov 17, 2025
|
163.00 | 166.00 | 157.00 | 157.00 | 157.00 | 147,849,200 |
|
Nov 14, 2025
|
155.00 | 167.00 | 154.00 | 162.00 | 162.00 | 305,413,000 |
|
Nov 13, 2025
|
163.00 | 165.00 | 154.00 | 154.00 | 154.00 | 110,668,700 |
|
Nov 12, 2025
|
159.00 | 165.00 | 152.00 | 162.00 | 162.00 | 251,645,900 |
|
Nov 11, 2025
|
168.00 | 177.00 | 157.00 | 159.00 | 159.00 | 526,624,200 |
|
Nov 10, 2025
|
143.00 | 168.00 | 141.00 | 165.00 | 165.00 | 682,957,200 |
|
Nov 7, 2025
|
141.00 | 147.00 | 141.00 | 142.00 | 142.00 | 144,453,800 |
|
Nov 6, 2025
|
141.00 | 144.00 | 137.00 | 140.00 | 140.00 | 164,671,100 |
|
Nov 5, 2025
|
134.00 | 141.00 | 133.00 | 139.00 | 139.00 | 144,600,100 |
|
Nov 4, 2025
|
139.00 | 142.00 | 135.00 | 136.00 | 136.00 | 105,041,900 |
|
Nov 3, 2025
|
134.00 | 141.00 | 134.00 | 139.00 | 139.00 | 218,657,600 |
