Jakarta - Delayed Quote
IDR
PT Hartadinata Abadi Tbk (HRTA.JK)
1,480.00
+50.00
(+3.50%)
As of 10:46:08 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
1,420.00
1,485.00
1,360.00
1,480.00
1,480.00
4,199,300
Oct 30, 2026
1,490.00
1,490.00
1,405.00
1,430.00
1,430.00
10,230,700
Oct 29, 2026
1,600.00
1,615.00
1,510.00
1,510.00
1,510.00
6,155,900
Oct 28, 2026
1,610.00
1,635.00
1,535.00
1,595.00
1,595.00
11,418,800
Oct 27, 2026
1,665.00
1,700.00
1,580.00
1,605.00
1,605.00
13,813,200
Oct 26, 2026
1,665.00
1,695.00
1,650.00
1,660.00
1,660.00
7,748,200
Oct 23, 2026
1,640.00
1,715.00
1,630.00
1,660.00
1,660.00
19,496,400
Oct 22, 2026
1,555.00
1,675.00
1,535.00
1,640.00
1,640.00
16,767,100
Oct 21, 2026
1,595.00
1,610.00
1,485.00
1,595.00
1,595.00
27,172,600
Oct 20, 2026
1,510.00
1,620.00
1,410.00
1,595.00
1,595.00
18,113,100
Oct 19, 2026
1,505.00
1,545.00
1,505.00
1,510.00
1,510.00
16,673,800
Oct 16, 2026
1,615.00
1,690.00
1,615.00
1,615.00
1,615.00
34,345,500
Oct 15, 2026
2,000.00
2,020.00
1,865.00
1,900.00
1,900.00
17,320,400
Oct 14, 2026
2,020.00
2,080.00
2,000.00
2,030.00
2,030.00
12,271,300
Oct 13, 2026
2,080.00
2,110.00
2,010.00
2,010.00
2,010.00
11,740,400
Oct 12, 2026
2,190.00
2,220.00
2,070.00
2,070.00
2,070.00
12,356,200
Oct 9, 2026
2,100.00
2,180.00
2,090.00
2,180.00
2,180.00
16,089,500
Oct 8, 2026
2,160.00
2,170.00
2,080.00
2,080.00
2,080.00
7,911,500
Oct 7, 2026
2,200.00
2,200.00
2,150.00
2,150.00
2,150.00
3,891,900
Oct 6, 2026
2,200.00
2,200.00
2,160.00
2,190.00
2,190.00
4,677,100
Oct 5, 2026
2,190.00
2,220.00
2,180.00
2,200.00
2,200.00
12,801,300
Oct 2, 2026
2,190.00
2,240.00
2,160.00
2,190.00
2,190.00
4,309,100
Oct 1, 2026
2,280.00
2,280.00
2,160.00
2,190.00
2,190.00
8,198,600
Sep 30, 2026
2,230.00
2,300.00
2,210.00
2,280.00
2,280.00
11,986,000
Sep 29, 2026
2,150.00
2,200.00
2,080.00
2,180.00
2,180.00
8,721,700
Sep 28, 2026
2,280.00
2,280.00
2,160.00
2,160.00
2,160.00
9,691,700
Sep 25, 2026
2,310.00
2,360.00
2,280.00
2,290.00
2,290.00
10,843,600
Sep 24, 2026
2,310.00
2,320.00
2,260.00
2,310.00
2,310.00
7,407,000
Sep 23, 2026
2,180.00
2,320.00
2,170.00
2,300.00
2,300.00
16,218,700
Sep 22, 2026
2,130.00
2,180.00
2,090.00
2,170.00
2,170.00
5,176,500
Sep 21, 2026
2,200.00
2,200.00
2,120.00
2,130.00
2,130.00
3,828,200
Sep 18, 2026
2,150.00
2,210.00
2,150.00
2,200.00
2,200.00
8,100,700
Sep 17, 2026
2,110.00
2,150.00
2,070.00
2,130.00
2,130.00
6,022,800
Sep 16, 2026
2,150.00
2,170.00
2,110.00
2,110.00
2,110.00
9,018,500
Sep 15, 2026
2,120.00
2,180.00
2,110.00
2,150.00
2,150.00
4,255,900
Sep 14, 2026
2,170.00
2,170.00
2,110.00
2,120.00
2,120.00
8,172,400
Sep 11, 2026
2,170.00
2,210.00
2,140.00
2,170.00
2,170.00
8,432,700
Sep 10, 2026
2,270.00
2,300.00
2,210.00
2,220.00
2,220.00
7,868,900
Sep 9, 2026
2,260.00
2,300.00
2,230.00
2,260.00
2,260.00
7,045,000
Sep 8, 2026
2,250.00
2,280.00
2,240.00
2,270.00
2,270.00
4,034,400
Sep 7, 2026
2,250.00
2,260.00
2,210.00
2,240.00
2,240.00
5,018,100
Sep 4, 2026
2,350.00
2,350.00
2,260.00
2,280.00
2,280.00
7,435,400
Sep 3, 2026
2,280.00
2,340.00
2,260.00
2,310.00
2,310.00
12,852,400
Sep 2, 2026
2,200.00
2,280.00
2,170.00
2,230.00
2,230.00
10,463,200
Sep 1, 2026
2,210.00
2,270.00
2,210.00
2,240.00
2,240.00
8,592,400
Aug 31, 2026
2,290.00
2,290.00
2,190.00
2,210.00
2,210.00
18,364,000
Aug 28, 2026
2,370.00
2,370.00
2,330.00
2,330.00
2,330.00
4,080,500
Aug 27, 2026
2,320.00
2,380.00
2,320.00
2,360.00
2,360.00
6,126,400
Aug 26, 2026
2,410.00
2,470.00
2,320.00
2,320.00
2,320.00
21,981,100
Aug 24, 2026
2,360.00
2,450.00
2,350.00
2,400.00
2,400.00
17,965,800
Aug 21, 2026
2,370.00
2,380.00
2,260.00
2,340.00
2,340.00
16,785,100
Aug 20, 2026
2,260.00
2,370.00
2,250.00
2,340.00
2,340.00
34,705,700
Aug 19, 2026
2,190.00
2,200.00
2,140.00
2,170.00
2,170.00
5,169,000
Aug 18, 2026
2,160.00
2,220.00
2,160.00
2,190.00
2,190.00
10,058,100
Aug 14, 2026
2,120.00
2,160.00
2,090.00
2,150.00
2,150.00
6,865,600
Aug 13, 2026
2,200.00
2,210.00
2,130.00
2,130.00
2,130.00
11,148,300
Aug 12, 2026
2,100.00
2,190.00
2,060.00
2,180.00
2,180.00
17,456,000
Aug 11, 2026
2,230.00
2,260.00
2,040.00
2,080.00
2,080.00
24,489,600
Aug 10, 2026
2,180.00
2,270.00
2,180.00
2,200.00
2,200.00
25,320,600
Aug 7, 2026
2,120.00
2,190.00
2,080.00
2,150.00
2,150.00
18,702,200
Aug 6, 2026
2,100.00
2,150.00
2,050.00
2,120.00
2,120.00
34,960,900
Aug 5, 2026
1,925.00
2,010.00
1,915.00
2,000.00
2,000.00
27,665,800
Aug 4, 2026
1,840.00
1,900.00
1,835.00
1,900.00
1,900.00
10,880,100
Aug 3, 2026
1,865.00
1,875.00
1,805.00
1,835.00
1,835.00
14,904,700
Jul 31, 2026
1,870.00
1,890.00
1,850.00
1,855.00
1,855.00
8,424,800
Jul 30, 2026
1,875.00
1,925.00
1,835.00
1,865.00
1,865.00
9,723,300
Jul 29, 2026
1,895.00
1,920.00
1,830.00
1,860.00
1,860.00
7,347,800
Jul 28, 2026
1,930.00
1,945.00
1,890.00
1,895.00
1,895.00
4,962,800
Jul 27, 2026
1,925.00
1,970.00
1,910.00
1,930.00
1,930.00
9,495,700
Jul 24, 2026
1,950.00
1,950.00
1,865.00
1,920.00
1,920.00
8,419,100
Jul 23, 2026
2,020.00
2,060.00
1,960.00
1,965.00
1,965.00
16,614,900
Jul 22, 2026
1,975.00
2,040.00
1,950.00
2,020.00
2,020.00
20,532,700
Jul 21, 2026
1,930.00
1,970.00
1,910.00
1,945.00
1,945.00
12,589,200
Jul 20, 2026
1,910.00
1,945.00
1,885.00
1,930.00
1,930.00
8,368,600
Jul 17, 2026
1,950.00
1,950.00
1,880.00
1,910.00
1,910.00
13,145,600
Jul 16, 2026
1,835.00
2,020.00
1,810.00
1,960.00
1,960.00
27,198,100
Jul 15, 2026
1,860.00
1,860.00
1,810.00
1,835.00
1,835.00
13,190,600
Jul 14, 2026
1,740.00
1,845.00
1,740.00
1,840.00
1,840.00
11,997,500
Jul 13, 2026
1,785.00
1,805.00
1,740.00
1,770.00
1,770.00
6,747,900
Jul 10, 2026
1,755.00
1,820.00
1,745.00
1,785.00
1,785.00
10,138,400
Jul 9, 2026
1,730.00
1,760.00
1,680.00
1,745.00
1,745.00
5,747,000
Jul 8, 2026
1,800.00
1,800.00
1,725.00
1,730.00
1,730.00
4,577,000
Jul 7, 2026
1,815.00
1,830.00
1,790.00
1,805.00
1,805.00
4,846,500
Jul 6, 2026
1,840.00
1,855.00
1,800.00
1,815.00
1,815.00
6,967,900
Jul 3, 2026
1,800.00
1,860.00
1,795.00
1,815.00
1,815.00
14,156,400
Jul 2, 2026
1,695.00
1,800.00
1,695.00
1,740.00
1,740.00
11,093,300
Jul 1, 2026
1,680.00
1,700.00
1,640.00
1,665.00
1,665.00
7,468,600
Jun 30, 2026
1,745.00
1,750.00
1,605.00
1,685.00
1,685.00
13,526,800
Jun 29, 2026
1,785.00
1,830.00
1,745.00
1,760.00
1,760.00
9,779,600
Jun 26, 2026
1,910.00
1,915.00
1,740.00
1,785.00
1,785.00
24,520,900
Jun 25, 2026
1,900.00
1,930.00
1,800.00
1,910.00
1,910.00
16,149,200
Jun 24, 2026
2,040.00
2,040.00
1,925.00
1,945.00
1,945.00
8,672,000
Jun 23, 2026
2,100.00
2,110.00
2,020.00
2,050.00
2,050.00
4,516,000
Jun 22, 2026
2,150.00
2,190.00
2,080.00
2,100.00
2,100.00
3,323,400
Jun 19, 2026
2,130.00
2,180.00
2,090.00
2,120.00
2,120.00
5,546,000
Jun 18, 2026
2,250.00
2,250.00
2,150.00
2,170.00
2,170.00
5,843,800
Jun 17, 2026
2,230.00
2,260.00
2,180.00
2,250.00
2,250.00
14,389,800
Jun 15, 2026
2,010.00
2,280.00
2,010.00
2,170.00
2,170.00
26,516,400
Jun 12, 2026
40
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1,885.00
1,960.00
1,850.00
1,950.00
1,950.00
26,981,900
Jun 11, 2026
2,080.00
2,080.00
1,770.00
1,790.00
1,750.00
41,790,400
Jun 10, 2026
2,140.00
2,150.00
2,070.00
2,080.00
2,033.52
11,147,100
Jun 9, 2026
1,950.00
2,130.00
1,930.00
2,130.00
2,082.40
11,636,100
Jun 8, 2026
2,200.00
2,200.00
1,930.00
1,935.00
1,891.76
22,558,000
Jun 5, 2026
2,300.00
2,300.00
2,200.00
2,240.00
2,189.94
5,162,900
Jun 4, 2026
2,300.00
2,310.00
2,070.00
2,300.00
2,248.60
12,847,800
Jun 3, 2026
2,460.00
2,460.00
2,240.00
2,300.00
2,248.60
11,950,700
Jun 2, 2026
2,500.00
2,500.00
2,370.00
2,460.00
2,405.03
8,964,500
May 29, 2026
2,370.00
2,490.00
2,360.00
2,490.00
2,434.36
14,908,800
May 26, 2026
2,400.00
2,430.00
2,350.00
2,370.00
2,317.04
6,447,800
May 25, 2026
2,350.00
2,450.00
2,280.00
2,410.00
2,356.15
16,194,100
May 22, 2026
2,120.00
2,350.00
2,090.00
2,330.00
2,277.93
25,502,500
May 21, 2026
2,210.00
2,240.00
2,090.00
2,130.00
2,082.40
13,064,200
May 20, 2026
2,130.00
2,230.00
2,030.00
2,170.00
2,121.51
20,934,500
May 19, 2026
2,370.00
2,370.00
2,120.00
2,180.00
2,131.28
27,121,900
May 18, 2026
2,620.00
2,620.00
2,320.00
2,370.00
2,317.04
26,054,700
May 13, 2026
2,640.00
2,660.00
2,600.00
2,660.00
2,600.56
7,633,200
May 12, 2026
2,680.00
2,740.00
2,610.00
2,670.00
2,610.34
8,729,900
May 11, 2026
2,700.00
2,820.00
2,600.00
2,670.00
2,610.34
23,557,800
May 8, 2026
2,850.00
2,860.00
2,700.00
2,700.00
2,639.66
30,377,200
May 7, 2026
2,850.00
2,930.00
2,810.00
2,870.00
2,805.87
26,897,900
May 6, 2026
2,670.00
2,830.00
2,670.00
2,810.00
2,747.21
24,518,300
May 5, 2026
2,770.00
2,810.00
2,600.00
2,640.00
2,581.01
17,136,100
May 4, 2026
2,740.00
2,790.00
2,720.00
2,750.00
2,688.55
8,764,200
Apr 30, 2026
2,850.00
2,850.00
2,590.00
2,740.00
2,678.77
15,765,300
Apr 29, 2026
2,800.00
2,820.00
2,760.00
2,760.00
2,698.32
3,697,800
Apr 28, 2026
2,900.00
2,900.00
2,800.00
2,830.00
2,766.76
9,863,500
Apr 27, 2026
2,960.00
3,010.00
2,880.00
2,900.00
2,835.20
10,391,800
Apr 24, 2026
3,010.00
3,020.00
2,820.00
2,930.00
2,864.53
16,010,200
Apr 23, 2026
3,070.00
3,090.00
2,920.00
3,010.00
2,942.74
16,826,000
Apr 22, 2026
2,990.00
3,150.00
2,980.00
3,040.00
2,972.07
28,818,400
Apr 21, 2026
2,880.00
3,030.00
2,880.00
2,970.00
2,903.63
23,432,100
Apr 20, 2026
2,780.00
2,960.00
2,730.00
2,880.00
2,815.64
26,848,700
Apr 17, 2026
2,750.00
2,810.00
2,690.00
2,780.00
2,717.88
20,082,700
Apr 16, 2026
2,600.00
2,750.00
2,600.00
2,740.00
2,678.77
25,459,300
Apr 15, 2026
2,610.00
2,650.00
2,560.00
2,580.00
2,522.35
18,410,300
Apr 14, 2026
2,520.00
2,600.00
2,520.00
2,550.00
2,493.02
14,638,300
Apr 13, 2026
2,500.00
2,540.00
2,450.00
2,480.00
2,424.58
9,735,200
Apr 10, 2026
2,590.00
2,640.00
2,510.00
2,530.00
2,473.46
12,487,300
Apr 9, 2026
2,520.00
2,660.00
2,460.00
2,590.00
2,532.12
16,118,700
Apr 8, 2026
2,540.00
2,610.00
2,530.00
2,570.00
2,512.57
26,908,900
Apr 7, 2026
2,390.00
2,420.00
2,320.00
2,420.00
2,365.92
10,141,900
Apr 6, 2026
2,330.00
2,430.00
2,240.00
2,430.00
2,375.70
11,039,100
Apr 2, 2026
2,540.00
2,540.00
2,330.00
2,340.00
2,287.71
16,284,100
Apr 1, 2026
2,270.00
2,550.00
2,260.00
2,540.00
2,483.24
39,127,400
Mar 31, 2026
2,250.00
2,260.00
2,110.00
2,180.00
2,131.28
30,203,800
Mar 30, 2026
2,380.00
2,380.00
2,190.00
2,200.00
2,150.84
31,494,800
Mar 27, 2026
2,350.00
2,450.00
2,330.00
2,390.00
2,336.59
19,087,200
Mar 26, 2026
2,450.00
2,450.00
2,330.00
2,350.00
2,297.49
9,285,200
Mar 25, 2026
2,300.00
2,470.00
2,260.00
2,440.00
2,385.47
28,619,100
Mar 17, 2026
2,620.00
2,640.00
2,440.00
2,510.00
2,453.91
26,815,500
Mar 16, 2026
2,450.00
2,640.00
2,410.00
2,600.00
2,541.90
13,930,200
Mar 13, 2026
2,580.00
2,650.00
2,470.00
2,490.00
2,434.36
20,066,400
Mar 12, 2026
2,660.00
2,670.00
2,540.00
2,630.00
2,571.23
10,215,900
Mar 11, 2026
2,750.00
2,760.00
2,670.00
2,680.00
2,620.11
16,314,500
Mar 10, 2026
2,680.00
2,730.00
2,580.00
2,700.00
2,639.66
32,243,200
Mar 9, 2026
2,580.00
2,720.00
2,380.00
2,600.00
2,541.90
27,676,700
Mar 6, 2026
2,880.00
2,900.00
2,700.00
2,760.00
2,698.32
35,572,800
Mar 5, 2026
3,050.00
3,240.00
2,900.00
2,950.00
2,884.08
57,756,700
Mar 4, 2026
2,960.00
3,030.00
2,840.00
3,000.00
2,932.96
42,088,000
Mar 3, 2026
3,200.00
3,210.00
3,050.00
3,090.00
3,020.95
35,041,400
Mar 2, 2026
3,300.00
3,440.00
3,170.00
3,250.00
3,177.37
54,563,600
Feb 27, 2026
3,110.00
3,290.00
3,110.00
3,240.00
3,167.60
39,024,000
Feb 26, 2026
3,000.00
3,220.00
2,900.00
3,200.00
3,128.49
54,148,100
Feb 25, 2026
2,810.00
3,000.00
2,770.00
2,980.00
2,913.41
29,210,600
Feb 24, 2026
2,850.00
2,900.00
2,780.00
2,830.00
2,766.76
31,447,200
Feb 23, 2026
2,810.00
2,940.00
2,800.00
2,850.00
2,786.31
39,449,700
Feb 20, 2026
2,720.00
2,820.00
2,680.00
2,750.00
2,688.55
37,844,900
Feb 19, 2026
2,650.00
2,740.00
2,620.00
2,700.00
2,639.66
47,772,600
Feb 18, 2026
2,550.00
2,610.00
2,500.00
2,600.00
2,541.90
23,526,700
Feb 13, 2026
2,600.00
2,610.00
2,550.00
2,580.00
2,522.35
17,904,000
Feb 12, 2026
2,540.00
2,660.00
2,480.00
2,650.00
2,590.78
36,848,900
Feb 11, 2026
2,500.00
2,570.00
2,450.00
2,530.00
2,473.46
31,575,900
Feb 10, 2026
2,250.00
2,510.00
2,250.00
2,500.00
2,444.13
67,194,100
Feb 9, 2026
2,350.00
2,350.00
2,220.00
2,250.00
2,199.72
37,275,500
Feb 6, 2026
1,965.00
2,300.00
1,960.00
2,260.00
2,209.50
73,806,100
Feb 5, 2026
2,230.00
2,240.00
2,090.00
2,120.00
2,072.63
36,270,900
Feb 4, 2026
2,200.00
2,310.00
2,130.00
2,260.00
2,209.50
54,084,000
Feb 3, 2026
1,950.00
2,180.00
1,885.00
2,160.00
2,111.73
65,299,200
Feb 2, 2026
2,000.00
2,050.00
1,900.00
1,900.00
1,857.54
43,096,100
Jan 30, 2026
2,300.00
2,360.00
2,230.00
2,230.00
2,180.17
25,092,200
Jan 29, 2026
2,450.00
2,490.00
2,040.00
2,330.00
2,277.93
61,410,300
Jan 28, 2026
2,430.00
2,480.00
2,240.00
2,400.00
2,346.37
51,083,100
Jan 27, 2026
2,440.00
2,460.00
2,360.00
2,410.00
2,356.15
17,764,000
Jan 26, 2026
2,450.00
2,540.00
2,400.00
2,440.00
2,385.47
63,439,200
Jan 23, 2026
2,450.00
2,470.00
2,300.00
2,330.00
2,277.93
33,196,400
Jan 22, 2026
2,500.00
2,510.00
2,320.00
2,320.00
2,268.16
55,017,800
Jan 21, 2026
2,650.00
2,670.00
2,530.00
2,550.00
2,493.02
68,321,600
Jan 20, 2026
2,540.00
2,650.00
2,500.00
2,620.00
2,561.45
52,296,000
Jan 19, 2026
2,680.00
2,690.00
2,550.00
2,560.00
2,502.79
26,624,200
Jan 15, 2026
2,550.00
2,620.00
2,490.00
2,520.00
2,463.69
37,128,100
Jan 14, 2026
2,650.00
2,710.00
2,580.00
2,600.00
2,541.90
63,146,000
Jan 13, 2026
2,770.00
2,770.00
2,500.00
2,580.00
2,522.35
116,111,800
Jan 12, 2026
2,590.00
2,800.00
2,480.00
2,770.00
2,708.10
111,801,000
Jan 9, 2026
2,210.00
2,440.00
2,210.00
2,380.00
2,326.82
66,361,500
Jan 8, 2026
2,220.00
2,300.00
2,140.00
2,220.00
2,170.39
19,978,200
Jan 7, 2026
2,270.00
2,310.00
2,220.00
2,220.00
2,170.39
24,679,900
Jan 6, 2026
2,290.00
2,310.00
2,240.00
2,250.00
2,199.72
26,263,900
Jan 5, 2026
2,240.00
2,430.00
2,220.00
2,270.00
2,219.27
72,124,500
Jan 2, 2026
2,150.00
2,150.00
2,070.00
2,150.00
2,101.96
32,471,300
Dec 30, 2025
2,140.00
2,200.00
2,080.00
2,150.00
2,101.96
57,769,800
Dec 29, 2025
2,090.00
2,390.00
2,090.00
2,300.00
2,248.60
100,734,900
Dec 24, 2025
1,975.00
2,200.00
1,975.00
2,050.00
2,004.19
131,893,800
Dec 23, 2025
1,945.00
2,050.00
1,900.00
1,925.00
1,881.98
109,031,400
Dec 22, 2025
1,760.00
2,000.00
1,755.00
1,875.00
1,833.10
85,455,100
Dec 19, 2025
1,710.00
1,740.00
1,650.00
1,695.00
1,657.12
11,305,600
Dec 18, 2025
1,740.00
1,750.00
1,690.00
1,715.00
1,676.68
14,624,100
Dec 17, 2025
1,730.00
1,840.00
1,720.00
1,725.00
1,686.45
38,815,200
Dec 16, 2025
1,720.00
1,745.00
1,655.00
1,710.00
1,671.79
21,609,400
Dec 15, 2025
1,815.00
1,865.00
1,675.00
1,755.00
1,715.78
83,079,200
Dec 12, 2025
1,495.00
1,805.00
1,485.00
1,800.00
1,759.78
180,861,100
Dec 11, 2025
1,490.00
1,520.00
1,455.00
1,455.00
1,422.49
16,276,400
Dec 10, 2025
1,535.00
1,555.00
1,455.00
1,460.00
1,427.37
34,992,300
Dec 9, 2025
1,580.00
1,590.00
1,510.00
1,530.00
1,495.81
17,490,300
Dec 8, 2025
1,565.00
1,630.00
1,550.00
1,580.00
1,544.69
35,936,000
Dec 5, 2025
1,515.00
1,580.00
1,500.00
1,565.00
1,530.03
17,486,500
Dec 4, 2025
1,530.00
1,530.00
1,495.00
1,515.00
1,481.15
12,645,100
Dec 3, 2025
1,540.00
1,550.00
1,500.00
1,525.00
1,490.92
17,094,000
Dec 2, 2025
1,560.00
1,560.00
1,530.00
1,535.00
1,500.70
23,602,600
Dec 1, 2025
1,530.00
1,580.00
1,510.00
1,575.00
1,539.80
47,687,000
Nov 28, 2025
1,525.00
1,525.00
1,480.00
1,495.00
1,461.59
28,473,400
Nov 27, 2025
1,520.00
1,525.00
1,460.00
1,490.00
1,456.70
21,798,600
Nov 26, 2025
1,450.00
1,540.00
1,430.00
1,515.00
1,481.15
64,734,400
Nov 25, 2025
1,435.00
1,455.00
1,415.00
1,425.00
1,393.16
25,407,600
Nov 24, 2025
1,370.00
1,440.00
1,365.00
1,385.00
1,354.05
37,594,700
Nov 21, 2025
1,390.00
1,445.00
1,340.00
1,355.00
1,324.72
41,887,300
Nov 20, 2025
1,385.00
1,395.00
1,355.00
1,380.00
1,349.16
16,981,300
Nov 19, 2025
1,305.00
1,390.00
1,305.00
1,370.00
1,339.39
31,687,600
Nov 18, 2025
1,280.00
1,320.00
1,255.00
1,295.00
1,266.06
20,473,000
Nov 17, 2025
1,360.00
1,365.00
1,285.00
1,295.00
1,266.06
32,698,200
Nov 14, 2025
1,400.00
1,425.00
1,365.00
1,365.00
1,334.50
25,833,800
Nov 13, 2025
1,415.00
1,460.00
1,390.00
1,425.00
1,393.16
68,062,100
Nov 12, 2025
1,380.00
1,385.00
1,330.00
1,385.00
1,354.05
22,657,400
Nov 11, 2025
1,445.00
1,470.00
1,355.00
1,365.00
1,334.50
79,520,700
Nov 10, 2025
1,255.00
1,420.00
1,255.00
1,415.00
1,383.38
110,857,400
Nov 7, 2025
1,240.00
1,245.00
1,215.00
1,220.00
1,192.74
12,390,400
Nov 6, 2025
1,245.00
1,265.00
1,200.00
1,240.00
1,212.29
41,476,400
Nov 5, 2025
1,190.00
1,305.00
1,140.00
1,245.00
1,217.18
79,152,200
Nov 4, 2025
1,255.00
1,260.00
1,195.00
1,215.00
1,187.85
27,518,700
Nov 3, 2025
1,265.00
1,290.00
1,225.00
1,270.00
1,241.62
30,785,700
