Jakarta - Delayed Quote
IDR
PT Harum Energy Tbk (HRUM.JK)
710.00
+30.00
(+4.41%)
As of 11:45:46 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
|
690.00 | 710.00 | 680.00 | 705.00 | 705.00 | 6,360,900 |
|
Oct 30, 2026
|
680.00 | 695.00 | 655.00 | 680.00 | 680.00 | 10,809,700 |
|
Oct 29, 2026
|
730.00 | 740.00 | 675.00 | 680.00 | 680.00 | 10,792,300 |
|
Oct 28, 2026
|
695.00 | 725.00 | 680.00 | 725.00 | 725.00 | 10,864,200 |
|
Oct 27, 2026
|
715.00 | 745.00 | 675.00 | 695.00 | 695.00 | 15,501,200 |
|
Oct 26, 2026
|
735.00 | 745.00 | 715.00 | 715.00 | 715.00 | 8,605,900 |
|
Oct 23, 2026
|
730.00 | 745.00 | 720.00 | 730.00 | 730.00 | 7,067,500 |
|
Oct 22, 2026
|
730.00 | 750.00 | 705.00 | 730.00 | 730.00 | 11,255,900 |
|
Oct 21, 2026
|
710.00 | 735.00 | 680.00 | 730.00 | 730.00 | 11,191,400 |
|
Oct 20, 2026
|
650.00 | 730.00 | 650.00 | 705.00 | 705.00 | 29,119,800 |
|
Oct 19, 2026
|
640.00 | 660.00 | 640.00 | 650.00 | 650.00 | 24,271,900 |
|
Oct 16, 2026
|
700.00 | 725.00 | 685.00 | 685.00 | 685.00 | 23,736,000 |
|
Oct 15, 2026
|
835.00 | 835.00 | 800.00 | 805.00 | 805.00 | 7,336,100 |
|
Oct 14, 2026
|
845.00 | 850.00 | 830.00 | 840.00 | 840.00 | 6,145,600 |
|
Oct 13, 2026
|
820.00 | 845.00 | 795.00 | 835.00 | 835.00 | 8,707,900 |
|
Oct 12, 2026
|
850.00 | 860.00 | 820.00 | 820.00 | 820.00 | 6,893,800 |
|
Oct 9, 2026
|
830.00 | 850.00 | 820.00 | 850.00 | 850.00 | 4,574,400 |
|
Oct 8, 2026
|
845.00 | 865.00 | 830.00 | 830.00 | 830.00 | 3,683,500 |
|
Oct 7, 2026
|
860.00 | 860.00 | 840.00 | 845.00 | 845.00 | 4,391,000 |
|
Oct 6, 2026
|
840.00 | 860.00 | 835.00 | 850.00 | 850.00 | 4,586,600 |
|
Oct 5, 2026
|
825.00 | 840.00 | 820.00 | 835.00 | 835.00 | 5,333,500 |
|
Oct 2, 2026
|
825.00 | 840.00 | 815.00 | 820.00 | 820.00 | 8,769,900 |
|
Oct 1, 2026
|
850.00 | 850.00 | 815.00 | 825.00 | 825.00 | 9,351,000 |
|
Sep 30, 2026
|
865.00 | 880.00 | 850.00 | 850.00 | 850.00 | 7,232,100 |
|
Sep 29, 2026
|
885.00 | 885.00 | 840.00 | 870.00 | 870.00 | 9,757,900 |
|
Sep 28, 2026
|
870.00 | 915.00 | 865.00 | 885.00 | 885.00 | 11,407,800 |
|
Sep 25, 2026
|
875.00 | 880.00 | 865.00 | 875.00 | 875.00 | 4,916,700 |
|
Sep 24, 2026
|
890.00 | 890.00 | 860.00 | 875.00 | 875.00 | 7,938,900 |
|
Sep 23, 2026
|
860.00 | 895.00 | 860.00 | 885.00 | 885.00 | 9,913,500 |
|
Sep 22, 2026
|
900.00 | 905.00 | 860.00 | 860.00 | 860.00 | 11,937,500 |
|
Sep 21, 2026
|
890.00 | 915.00 | 885.00 | 895.00 | 895.00 | 5,918,100 |
|
Sep 18, 2026
|
905.00 | 910.00 | 890.00 | 890.00 | 890.00 | 8,341,200 |
|
Sep 17, 2026
|
885.00 | 910.00 | 885.00 | 895.00 | 895.00 | 9,064,100 |
|
Sep 16, 2026
|
900.00 | 915.00 | 885.00 | 885.00 | 885.00 | 11,565,300 |
|
Sep 15, 2026
|
920.00 | 925.00 | 900.00 | 900.00 | 900.00 | 6,415,800 |
|
Sep 14, 2026
|
920.00 | 925.00 | 890.00 | 920.00 | 920.00 | 19,857,400 |
|
Sep 11, 2026
|
915.00 | 935.00 | 910.00 | 920.00 | 920.00 | 12,794,000 |
|
Sep 10, 2026
|
990.00 | 990.00 | 910.00 | 925.00 | 925.00 | 30,519,800 |
|
Sep 9, 2026
|
960.00 | 985.00 | 955.00 | 980.00 | 980.00 | 20,605,700 |
|
Sep 8, 2026
|
940.00 | 965.00 | 940.00 | 950.00 | 950.00 | 16,482,400 |
|
Sep 7, 2026
|
950.00 | 960.00 | 930.00 | 940.00 | 940.00 | 13,051,300 |
|
Sep 4, 2026
|
960.00 | 965.00 | 935.00 | 950.00 | 950.00 | 11,920,000 |
|
Sep 3, 2026
|
945.00 | 975.00 | 935.00 | 955.00 | 955.00 | 30,458,100 |
|
Sep 2, 2026
|
935.00 | 940.00 | 905.00 | 940.00 | 940.00 | 16,035,900 |
|
Sep 1, 2026
|
935.00 | 940.00 | 925.00 | 930.00 | 930.00 | 12,841,700 |
|
Aug 31, 2026
|
910.00 | 950.00 | 905.00 | 925.00 | 925.00 | 21,659,500 |
|
Aug 28, 2026
|
935.00 | 940.00 | 915.00 | 920.00 | 920.00 | 13,153,300 |
|
Aug 27, 2026
|
880.00 | 930.00 | 870.00 | 915.00 | 915.00 | 17,794,100 |
|
Aug 26, 2026
|
935.00 | 935.00 | 880.00 | 885.00 | 885.00 | 29,283,500 |
|
Aug 24, 2026
|
920.00 | 955.00 | 890.00 | 930.00 | 930.00 | 35,229,500 |
|
Aug 21, 2026
|
900.00 | 930.00 | 890.00 | 920.00 | 920.00 | 21,614,100 |
|
Aug 20, 2026
|
885.00 | 915.00 | 885.00 | 900.00 | 900.00 | 24,587,800 |
|
Aug 19, 2026
|
875.00 | 895.00 | 870.00 | 880.00 | 880.00 | 17,861,600 |
|
Aug 18, 2026
|
860.00 | 895.00 | 860.00 | 885.00 | 885.00 | 39,873,900 |
|
Aug 14, 2026
|
840.00 | 855.00 | 820.00 | 850.00 | 850.00 | 12,363,400 |
|
Aug 13, 2026
|
860.00 | 860.00 | 830.00 | 835.00 | 835.00 | 13,913,700 |
|
Aug 12, 2026
|
830.00 | 860.00 | 830.00 | 855.00 | 855.00 | 19,837,000 |
|
Aug 11, 2026
|
860.00 | 865.00 | 830.00 | 830.00 | 830.00 | 33,212,900 |
|
Aug 10, 2026
|
820.00 | 860.00 | 820.00 | 850.00 | 850.00 | 46,796,500 |
|
Aug 7, 2026
|
825.00 | 830.00 | 805.00 | 815.00 | 815.00 | 52,205,500 |
|
Aug 6, 2026
|
875.00 | 885.00 | 815.00 | 825.00 | 825.00 | 66,426,500 |
|
Aug 5, 2026
|
890.00 | 895.00 | 870.00 | 875.00 | 875.00 | 11,728,700 |
|
Aug 4, 2026
|
890.00 | 910.00 | 875.00 | 880.00 | 880.00 | 20,184,800 |
|
Aug 3, 2026
|
860.00 | 900.00 | 850.00 | 885.00 | 885.00 | 28,112,400 |
|
Jul 31, 2026
|
825.00 | 850.00 | 820.00 | 835.00 | 835.00 | 8,597,500 |
|
Jul 30, 2026
|
790.00 | 820.00 | 785.00 | 820.00 | 820.00 | 5,200,700 |
|
Jul 29, 2026
|
800.00 | 815.00 | 775.00 | 795.00 | 795.00 | 4,600,800 |
|
Jul 28, 2026
|
800.00 | 810.00 | 790.00 | 800.00 | 800.00 | 4,213,200 |
|
Jul 27, 2026
|
810.00 | 820.00 | 790.00 | 800.00 | 800.00 | 4,389,600 |
|
Jul 24, 2026
|
850.00 | 850.00 | 800.00 | 810.00 | 810.00 | 10,151,100 |
|
Jul 23, 2026
|
835.00 | 875.00 | 835.00 | 850.00 | 850.00 | 16,293,300 |
|
Jul 22, 2026
|
845.00 | 855.00 | 825.00 | 830.00 | 830.00 | 7,159,400 |
|
Jul 21, 2026
|
845.00 | 860.00 | 840.00 | 845.00 | 845.00 | 6,521,400 |
|
Jul 20, 2026
|
830.00 | 860.00 | 830.00 | 845.00 | 845.00 | 5,362,200 |
|
Jul 17, 2026
|
825.00 | 835.00 | 810.00 | 830.00 | 830.00 | 5,363,600 |
|
Jul 16, 2026
|
795.00 | 825.00 | 790.00 | 825.00 | 825.00 | 7,455,700 |
|
Jul 15, 2026
|
780.00 | 800.00 | 780.00 | 795.00 | 795.00 | 3,392,200 |
|
Jul 14, 2026
|
790.00 | 800.00 | 775.00 | 780.00 | 780.00 | 5,480,800 |
|
Jul 13, 2026
|
745.00 | 770.00 | 735.00 | 770.00 | 770.00 | 4,435,300 |
|
Jul 10, 2026
|
745.00 | 775.00 | 745.00 | 750.00 | 750.00 | 5,235,000 |
|
Jul 9, 2026
|
730.00 | 750.00 | 720.00 | 740.00 | 740.00 | 2,978,900 |
|
Jul 8, 2026
|
755.00 | 755.00 | 725.00 | 730.00 | 730.00 | 3,782,500 |
|
Jul 7, 2026
|
735.00 | 755.00 | 730.00 | 750.00 | 750.00 | 2,577,000 |
|
Jul 6, 2026
|
735.00 | 745.00 | 720.00 | 725.00 | 725.00 | 3,198,800 |
|
Jul 3, 2026
|
730.00 | 740.00 | 720.00 | 725.00 | 725.00 | 3,697,300 |
|
Jul 2, 2026
|
705.00 | 725.00 | 700.00 | 705.00 | 705.00 | 2,574,400 |
|
Jul 1, 2026
|
700.00 | 730.00 | 685.00 | 705.00 | 705.00 | 5,253,400 |
|
Jun 30, 2026
|
740.00 | 740.00 | 690.00 | 700.00 | 700.00 | 11,224,800 |
|
Jun 29, 2026
|
745.00 | 760.00 | 735.00 | 740.00 | 740.00 | 3,805,900 |
|
Jun 26, 2026
|
780.00 | 780.00 | 730.00 | 740.00 | 740.00 | 6,281,000 |
|
Jun 25, 2026
|
755.00 | 790.00 | 755.00 | 780.00 | 780.00 | 5,285,700 |
|
Jun 24, 2026
|
825.00 | 830.00 | 760.00 | 760.00 | 760.00 | 10,496,600 |
|
Jun 23, 2026
|
840.00 | 840.00 | 805.00 | 820.00 | 820.00 | 6,222,500 |
|
Jun 22, 2026
|
825.00 | 870.00 | 790.00 | 840.00 | 840.00 | 16,229,700 |
|
Jun 19, 2026
|
810.00 | 835.00 | 785.00 | 825.00 | 825.00 | 10,729,400 |
|
Jun 18, 2026
|
810.00 | 850.00 | 780.00 | 810.00 | 810.00 | 7,530,600 |
|
Jun 17, 2026
|
835.00 | 855.00 | 810.00 | 810.00 | 810.00 | 10,090,800 |
|
Jun 15, 2026
|
805.00 | 880.00 | 805.00 | 830.00 | 830.00 | 33,420,300 |
|
Jun 12, 2026
|
730.00 | 800.00 | 720.00 | 785.00 | 785.00 | 18,631,700 |
|
Jun 11, 2026
|
730.00 | 745.00 | 700.00 | 710.00 | 710.00 | 5,322,900 |
|
Jun 10, 2026
|
710.00 | 765.00 | 685.00 | 730.00 | 730.00 | 20,709,600 |
|
Jun 9, 2026
|
640.00 | 710.00 | 640.00 | 705.00 | 705.00 | 15,786,900 |
|
Jun 8, 2026
|
675.00 | 695.00 | 595.00 | 640.00 | 640.00 | 15,774,900 |
|
Jun 5, 2026
|
730.00 | 735.00 | 680.00 | 680.00 | 680.00 | 9,894,500 |
|
Jun 4, 2026
|
745.00 | 795.00 | 685.00 | 730.00 | 730.00 | 14,186,000 |
|
Jun 3, 2026
|
825.00 | 825.00 | 735.00 | 745.00 | 745.00 | 10,250,200 |
|
Jun 2, 2026
|
795.00 | 810.00 | 780.00 | 805.00 | 805.00 | 6,217,800 |
|
May 29, 2026
|
795.00 | 820.00 | 780.00 | 790.00 | 790.00 | 9,212,700 |
|
May 26, 2026
|
790.00 | 830.00 | 790.00 | 795.00 | 795.00 | 9,587,700 |
|
May 25, 2026
|
800.00 | 805.00 | 775.00 | 790.00 | 790.00 | 8,846,600 |
|
May 22, 2026
|
710.00 | 805.00 | 685.00 | 790.00 | 790.00 | 38,312,900 |
|
May 21, 2026
|
740.00 | 755.00 | 675.00 | 710.00 | 710.00 | 19,855,400 |
|
May 20, 2026
|
750.00 | 780.00 | 725.00 | 735.00 | 735.00 | 21,181,500 |
|
May 19, 2026
|
825.00 | 835.00 | 730.00 | 775.00 | 775.00 | 30,237,600 |
|
May 18, 2026
|
895.00 | 895.00 | 790.00 | 820.00 | 820.00 | 30,710,800 |
|
May 13, 2026
|
915.00 | 920.00 | 890.00 | 895.00 | 895.00 | 9,500,700 |
|
May 12, 2026
|
920.00 | 930.00 | 900.00 | 920.00 | 920.00 | 6,891,700 |
|
May 11, 2026
|
900.00 | 950.00 | 850.00 | 915.00 | 915.00 | 28,226,700 |
|
May 8, 2026
|
990.00 | 990.00 | 900.00 | 910.00 | 910.00 | 35,362,800 |
|
May 7, 2026
|
995.00 | 1,010.00 | 985.00 | 990.00 | 990.00 | 11,013,800 |
|
May 6, 2026
|
980.00 | 995.00 | 970.00 | 985.00 | 985.00 | 10,796,000 |
|
May 5, 2026
|
990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 7,752,700 |
|
May 4, 2026
|
1,000.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 6,315,100 |
|
Apr 30, 2026
|
1,010.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | 17,830,900 |
|
Apr 29, 2026
|
1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | 7,369,300 |
|
Apr 28, 2026
|
1,010.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 8,021,600 |
|
Apr 27, 2026
|
985.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 6,800,000 |
|
Apr 24, 2026
|
1,000.00 | 1,005.00 | 970.00 | 980.00 | 980.00 | 19,629,500 |
|
Apr 23, 2026
|
1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 10,162,100 |
|
Apr 22, 2026
|
1,015.00 | 1,030.00 | 1,005.00 | 1,015.00 | 1,015.00 | 8,912,000 |
|
Apr 21, 2026
|
1,015.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 10,887,700 |
|
Apr 20, 2026
|
1,040.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 12,175,700 |
|
Apr 17, 2026
|
1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 11,846,400 |
|
Apr 16, 2026
|
1,050.00 | 1,060.00 | 1,030.00 | 1,035.00 | 1,035.00 | 11,716,800 |
|
Apr 15, 2026
|
1,055.00 | 1,075.00 | 1,035.00 | 1,040.00 | 1,040.00 | 42,244,900 |
|
Apr 14, 2026
|
995.00 | 1,035.00 | 995.00 | 1,030.00 | 1,030.00 | 30,853,400 |
|
Apr 13, 2026
|
995.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 11,914,000 |
|
Apr 10, 2026
|
985.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 7,663,700 |
|
Apr 9, 2026
|
1,005.00 | 1,005.00 | 980.00 | 980.00 | 980.00 | 13,911,700 |
|
Apr 8, 2026
|
995.00 | 1,010.00 | 990.00 | 1,005.00 | 1,005.00 | 14,123,600 |
|
Apr 7, 2026
|
990.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 10,937,600 |
|
Apr 6, 2026
|
990.00 | 1,000.00 | 975.00 | 985.00 | 985.00 | 10,971,500 |
|
Apr 2, 2026
|
1,015.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | 17,514,300 |
|
Apr 1, 2026
|
1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 1,020.00 | 20,417,700 |
|
Mar 31, 2026
|
1,045.00 | 1,060.00 | 1,020.00 | 1,020.00 | 1,020.00 | 27,427,200 |
|
Mar 30, 2026
|
1,030.00 | 1,075.00 | 1,020.00 | 1,075.00 | 1,075.00 | 13,813,000 |
|
Mar 27, 2026
|
1,050.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | 7,766,600 |
|
Mar 26, 2026
|
1,070.00 | 1,085.00 | 1,030.00 | 1,045.00 | 1,045.00 | 15,447,800 |
|
Mar 25, 2026
|
995.00 | 1,095.00 | 995.00 | 1,065.00 | 1,065.00 | 26,999,900 |
|
Mar 17, 2026
|
970.00 | 1,005.00 | 970.00 | 995.00 | 995.00 | 19,569,500 |
|
Mar 16, 2026
|
995.00 | 995.00 | 960.00 | 970.00 | 970.00 | 18,256,900 |
|
Mar 13, 2026
|
1,020.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | 20,403,200 |
|
Mar 12, 2026
|
1,030.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | 14,460,500 |
|
Mar 11, 2026
|
1,075.00 | 1,085.00 | 1,025.00 | 1,030.00 | 1,030.00 | 17,278,000 |
|
Mar 10, 2026
|
1,040.00 | 1,080.00 | 1,015.00 | 1,075.00 | 1,075.00 | 31,376,000 |
|
Mar 9, 2026
|
1,020.00 | 1,035.00 | 960.00 | 1,000.00 | 1,000.00 | 43,615,200 |
|
Mar 6, 2026
|
1,110.00 | 1,120.00 | 1,060.00 | 1,070.00 | 1,070.00 | 22,056,700 |
|
Mar 5, 2026
|
1,135.00 | 1,155.00 | 1,110.00 | 1,110.00 | 1,110.00 | 20,844,000 |
|
Mar 4, 2026
|
1,195.00 | 1,200.00 | 1,090.00 | 1,105.00 | 1,105.00 | 62,209,200 |
|
Mar 3, 2026
|
1,250.00 | 1,260.00 | 1,140.00 | 1,190.00 | 1,190.00 | 94,239,800 |
|
Mar 2, 2026
|
1,165.00 | 1,210.00 | 1,130.00 | 1,200.00 | 1,200.00 | 43,172,700 |
|
Feb 27, 2026
|
1,135.00 | 1,170.00 | 1,085.00 | 1,165.00 | 1,165.00 | 24,573,300 |
|
Feb 26, 2026
|
1,235.00 | 1,240.00 | 1,115.00 | 1,135.00 | 1,135.00 | 70,376,100 |
|
Feb 25, 2026
|
1,210.00 | 1,270.00 | 1,210.00 | 1,230.00 | 1,230.00 | 45,813,000 |
|
Feb 24, 2026
|
1,230.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 27,967,700 |
|
Feb 23, 2026
|
1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 18,292,600 |
|
Feb 20, 2026
|
1,250.00 | 1,270.00 | 1,205.00 | 1,210.00 | 1,210.00 | 37,393,200 |
|
Feb 19, 2026
|
1,160.00 | 1,250.00 | 1,160.00 | 1,240.00 | 1,240.00 | 82,961,000 |
|
Feb 18, 2026
|
1,140.00 | 1,160.00 | 1,130.00 | 1,150.00 | 1,150.00 | 21,698,100 |
|
Feb 13, 2026
|
1,105.00 | 1,145.00 | 1,105.00 | 1,140.00 | 1,140.00 | 22,556,500 |
|
Feb 12, 2026
|
1,140.00 | 1,175.00 | 1,100.00 | 1,105.00 | 1,105.00 | 47,511,200 |
|
Feb 11, 2026
|
1,055.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 45,202,500 |
|
Feb 10, 2026
|
1,040.00 | 1,075.00 | 1,030.00 | 1,050.00 | 1,050.00 | 26,065,800 |
|
Feb 9, 2026
|
1,020.00 | 1,045.00 | 990.00 | 1,035.00 | 1,035.00 | 21,223,800 |
|
Feb 6, 2026
|
1,035.00 | 1,045.00 | 1,000.00 | 1,005.00 | 1,005.00 | 26,789,100 |
|
Feb 5, 2026
|
1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 1,070.00 | 16,199,900 |
|
Feb 4, 2026
|
1,045.00 | 1,070.00 | 1,030.00 | 1,065.00 | 1,065.00 | 17,029,400 |
|
Feb 3, 2026
|
1,035.00 | 1,055.00 | 975.00 | 1,040.00 | 1,040.00 | 28,284,200 |
|
Feb 2, 2026
|
1,025.00 | 1,050.00 | 955.00 | 1,010.00 | 1,010.00 | 47,845,700 |
|
Jan 30, 2026
|
1,070.00 | 1,105.00 | 1,030.00 | 1,055.00 | 1,055.00 | 43,129,200 |
|
Jan 29, 2026
|
1,080.00 | 1,090.00 | 945.00 | 1,070.00 | 1,070.00 | 98,838,900 |
|
Jan 28, 2026
|
1,145.00 | 1,185.00 | 1,040.00 | 1,110.00 | 1,110.00 | 106,427,700 |
|
Jan 27, 2026
|
1,250.00 | 1,255.00 | 1,205.00 | 1,215.00 | 1,215.00 | 36,036,700 |
|
Jan 26, 2026
|
1,220.00 | 1,315.00 | 1,215.00 | 1,240.00 | 1,240.00 | 129,708,900 |
|
Jan 23, 2026
|
1,195.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | 44,846,300 |
|
Jan 22, 2026
|
1,190.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | 39,227,000 |
|
Jan 21, 2026
|
1,190.00 | 1,190.00 | 1,135.00 | 1,185.00 | 1,185.00 | 45,156,800 |
|
Jan 20, 2026
|
1,180.00 | 1,200.00 | 1,170.00 | 1,195.00 | 1,195.00 | 44,588,600 |
|
Jan 19, 2026
|
1,225.00 | 1,225.00 | 1,155.00 | 1,170.00 | 1,170.00 | 69,417,500 |
|
Jan 15, 2026
|
1,315.00 | 1,335.00 | 1,225.00 | 1,230.00 | 1,230.00 | 82,332,800 |
|
Jan 14, 2026
|
1,210.00 | 1,295.00 | 1,205.00 | 1,285.00 | 1,285.00 | 117,530,800 |
|
Jan 13, 2026
|
1,160.00 | 1,220.00 | 1,160.00 | 1,210.00 | 1,210.00 | 87,200,000 |
|
Jan 12, 2026
|
1,190.00 | 1,205.00 | 1,100.00 | 1,155.00 | 1,155.00 | 57,955,900 |
|
Jan 9, 2026
|
1,135.00 | 1,170.00 | 1,130.00 | 1,165.00 | 1,165.00 | 28,158,100 |
|
Jan 8, 2026
|
1,185.00 | 1,185.00 | 1,120.00 | 1,135.00 | 1,135.00 | 54,890,100 |
|
Jan 7, 2026
|
1,180.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | 124,046,700 |
|
Jan 6, 2026
|
1,110.00 | 1,175.00 | 1,105.00 | 1,155.00 | 1,155.00 | 95,575,700 |
|
Jan 5, 2026
|
1,100.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,085.00 | 50,997,100 |
|
Jan 2, 2026
|
1,100.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,095.00 | 58,407,000 |
|
Dec 30, 2025
|
1,065.00 | 1,110.00 | 1,040.00 | 1,075.00 | 1,075.00 | 48,647,800 |
|
Dec 29, 2025
|
1,040.00 | 1,065.00 | 1,035.00 | 1,065.00 | 1,065.00 | 23,328,500 |
|
Dec 24, 2025
|
1,075.00 | 1,100.00 | 1,030.00 | 1,035.00 | 1,035.00 | 56,035,600 |
|
Dec 23, 2025
|
1,035.00 | 1,075.00 | 1,020.00 | 1,060.00 | 1,060.00 | 74,682,800 |
|
Dec 22, 2025
|
1,005.00 | 1,040.00 | 995.00 | 1,020.00 | 1,020.00 | 17,978,700 |
|
Dec 19, 2025
|
1,025.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | 8,269,200 |
|
Dec 18, 2025
|
1,005.00 | 1,020.00 | 990.00 | 1,015.00 | 1,015.00 | 11,129,900 |
|
Dec 17, 2025
|
995.00 | 1,020.00 | 990.00 | 1,005.00 | 1,005.00 | 11,841,100 |
|
Dec 16, 2025
|
1,000.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | 6,720,200 |
|
Dec 15, 2025
|
1,005.00 | 1,035.00 | 990.00 | 1,000.00 | 1,000.00 | 22,373,300 |
|
Dec 12, 2025
|
990.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 15,923,900 |
|
Dec 11, 2025
|
1,025.00 | 1,030.00 | 970.00 | 985.00 | 985.00 | 29,496,200 |
|
Dec 10, 2025
|
1,030.00 | 1,035.00 | 1,010.00 | 1,020.00 | 1,020.00 | 8,269,200 |
|
Dec 9, 2025
|
1,045.00 | 1,045.00 | 1,020.00 | 1,030.00 | 1,030.00 | 10,043,900 |
|
Dec 8, 2025
|
1,005.00 | 1,040.00 | 1,005.00 | 1,040.00 | 1,040.00 | 15,407,200 |
|
Dec 5, 2025
|
1,005.00 | 1,015.00 | 995.00 | 1,005.00 | 1,005.00 | 8,464,700 |
|
Dec 4, 2025
|
1,030.00 | 1,030.00 | 1,000.00 | 1,005.00 | 1,005.00 | 9,620,200 |
|
Dec 3, 2025
|
1,040.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | 9,383,100 |
|
Dec 2, 2025
|
1,050.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | 26,642,100 |
|
Dec 1, 2025
|
1,000.00 | 1,065.00 | 995.00 | 1,045.00 | 1,045.00 | 49,767,200 |
|
Nov 28, 2025
|
995.00 | 1,015.00 | 985.00 | 1,005.00 | 1,005.00 | 8,467,600 |
|
Nov 27, 2025
|
1,000.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | 7,779,400 |
|
Nov 26, 2025
|
1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 9,211,000 |
|
Nov 25, 2025
|
995.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 12,892,400 |
|
Nov 24, 2025
|
975.00 | 995.00 | 975.00 | 985.00 | 985.00 | 7,881,400 |
|
Nov 21, 2025
|
980.00 | 980.00 | 955.00 | 970.00 | 970.00 | 10,596,800 |
|
Nov 20, 2025
|
990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | 9,975,700 |
|
Nov 19, 2025
|
980.00 | 1,000.00 | 980.00 | 990.00 | 990.00 | 10,268,500 |
|
Nov 18, 2025
|
1,000.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 27,270,700 |
|
Nov 17, 2025
|
1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 10,150,100 |
|
Nov 14, 2025
|
1,030.00 | 1,030.00 | 1,005.00 | 1,010.00 | 1,010.00 | 22,042,800 |
|
Nov 13, 2025
|
1,040.00 | 1,055.00 | 1,025.00 | 1,030.00 | 1,030.00 | 20,134,900 |
|
Nov 12, 2025
|
1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 1,050.00 | 8,249,500 |
|
Nov 11, 2025
|
1,080.00 | 1,080.00 | 1,050.00 | 1,070.00 | 1,070.00 | 11,273,700 |
|
Nov 10, 2025
|
1,055.00 | 1,070.00 | 1,040.00 | 1,065.00 | 1,065.00 | 21,857,100 |
|
Nov 7, 2025
|
1,030.00 | 1,055.00 | 1,030.00 | 1,040.00 | 1,040.00 | 12,210,900 |
|
Nov 6, 2025
|
1,030.00 | 1,055.00 | 1,030.00 | 1,035.00 | 1,035.00 | 23,278,700 |
|
Nov 5, 2025
|
1,065.00 | 1,090.00 | 1,010.00 | 1,030.00 | 1,030.00 | 58,701,600 |
|
Nov 4, 2025
|
1,110.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,080.00 | 26,464,800 |
|
Nov 3, 2025
|
1,120.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | 47,976,800 |
