Jakarta - Delayed Quote
IDR
PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)
5,475.00
-100.00
(-1.79%)
At close: October 30 at 4:12:49 PM GMT+7
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
Oct 30, 2026
5,600.00
5,625.00
5,400.00
5,475.00
5,475.00
8,724,400
Oct 29, 2026
5,775.00
5,800.00
5,575.00
5,575.00
5,575.00
8,734,600
Oct 28, 2026
5,750.00
5,800.00
5,625.00
5,775.00
5,775.00
8,424,400
Oct 27, 2026
5,975.00
6,025.00
5,750.00
5,750.00
5,750.00
8,269,300
Oct 26, 2026
6,050.00
6,100.00
5,925.00
5,975.00
5,975.00
5,613,300
Oct 23, 2026
6,000.00
6,075.00
5,950.00
5,975.00
5,975.00
4,808,600
Oct 22, 2026
6,025.00
6,150.00
5,950.00
6,000.00
6,000.00
7,809,300
Oct 21, 2026
5,875.00
6,100.00
5,825.00
6,075.00
6,075.00
10,462,300
Oct 20, 2026
5,850.00
6,050.00
5,500.00
5,775.00
5,775.00
53,697,800
Oct 19, 2026
6,000.00
6,000.00
5,875.00
5,875.00
5,875.00
6,944,200
Oct 16, 2026
6,425.00
6,500.00
5,925.00
6,300.00
6,300.00
18,967,600
Oct 15, 2026
7,000.00
7,000.00
6,850.00
6,950.00
6,950.00
2,682,500
Oct 14, 2026
7,025.00
7,125.00
6,975.00
7,000.00
7,000.00
3,291,300
Oct 13, 2026
7,050.00
7,050.00
6,925.00
7,025.00
7,025.00
2,017,100
Oct 12, 2026
6,950.00
7,050.00
6,925.00
7,050.00
7,050.00
4,523,200
Oct 9, 2026
6,750.00
6,950.00
6,750.00
6,950.00
6,950.00
3,122,000
Oct 8, 2026
6,775.00
6,900.00
6,750.00
6,775.00
6,775.00
2,558,900
Oct 7, 2026
6,800.00
6,825.00
6,750.00
6,775.00
6,775.00
924,900
Oct 6, 2026
6,875.00
6,875.00
6,750.00
6,800.00
6,800.00
2,531,100
Oct 5, 2026
6,775.00
6,825.00
6,700.00
6,825.00
6,825.00
1,958,500
Oct 2, 2026
6,650.00
6,800.00
6,625.00
6,750.00
6,750.00
1,857,600
Oct 1, 2026
6,700.00
6,725.00
6,600.00
6,625.00
6,625.00
3,330,100
Sep 30, 2026
6,675.00
6,750.00
6,550.00
6,675.00
6,675.00
6,935,900
Sep 29, 2026
6,675.00
6,750.00
6,525.00
6,675.00
6,675.00
2,701,000
Sep 28, 2026
6,650.00
6,750.00
6,625.00
6,650.00
6,650.00
3,636,400
Sep 25, 2026
6,975.00
6,975.00
6,650.00
6,650.00
6,650.00
4,281,100
Sep 24, 2026
6,900.00
6,975.00
6,800.00
6,975.00
6,975.00
4,221,800
Sep 23, 2026
6,675.00
6,975.00
6,675.00
6,875.00
6,875.00
5,701,800
Sep 22, 2026
6,825.00
6,875.00
6,650.00
6,650.00
6,650.00
5,892,900
Sep 21, 2026
6,925.00
6,925.00
6,775.00
6,800.00
6,800.00
3,673,700
Sep 18, 2026
6,950.00
6,975.00
6,825.00
6,900.00
6,900.00
7,167,000
Sep 17, 2026
7,000.00
7,025.00
6,900.00
6,950.00
6,950.00
2,555,300
Sep 16, 2026
6,900.00
7,025.00
6,800.00
7,025.00
7,025.00
3,961,900
Sep 15, 2026
7,150.00
7,150.00
6,850.00
6,900.00
6,900.00
10,118,100
Sep 14, 2026
7,125.00
7,150.00
7,025.00
7,125.00
7,125.00
3,026,600
Sep 11, 2026
7,175.00
7,175.00
7,100.00
7,125.00
7,125.00
2,205,300
Sep 10, 2026
7,225.00
7,250.00
7,175.00
7,175.00
7,175.00
3,613,500
Sep 9, 2026
7,225.00
7,250.00
7,125.00
7,200.00
7,200.00
7,180,200
Sep 8, 2026
7,275.00
7,325.00
7,175.00
7,200.00
7,200.00
10,089,400
Sep 7, 2026
7,675.00
7,675.00
7,250.00
7,250.00
7,250.00
6,982,400
Sep 4, 2026
7,375.00
7,400.00
7,250.00
7,275.00
7,275.00
6,086,500
Sep 3, 2026
7,325.00
7,400.00
7,250.00
7,375.00
7,375.00
5,230,500
Sep 2, 2026
7,400.00
7,450.00
7,250.00
7,375.00
7,375.00
6,945,900
Sep 1, 2026
7,650.00
7,675.00
7,375.00
7,375.00
7,375.00
8,792,900
Aug 31, 2026
7,950.00
7,950.00
7,300.00
7,600.00
7,600.00
11,298,400
Aug 28, 2026
7,950.00
7,975.00
7,900.00
7,950.00
7,950.00
3,700,600
Aug 27, 2026
7,825.00
8,000.00
7,775.00
7,950.00
7,950.00
7,535,100
Aug 26, 2026
7,750.00
7,925.00
7,675.00
7,850.00
7,850.00
10,588,000
Aug 24, 2026
7,650.00
7,750.00
7,600.00
7,750.00
7,750.00
3,562,400
Aug 21, 2026
7,675.00
7,700.00
7,600.00
7,625.00
7,625.00
2,480,400
Aug 20, 2026
7,700.00
7,725.00
7,625.00
7,700.00
7,700.00
3,523,100
Aug 19, 2026
7,650.00
7,750.00
7,625.00
7,675.00
7,675.00
2,160,100
Aug 18, 2026
7,600.00
7,700.00
7,550.00
7,625.00
7,625.00
3,579,400
Aug 14, 2026
7,625.00
7,650.00
7,575.00
7,600.00
7,600.00
3,782,100
Aug 13, 2026
7,550.00
7,650.00
7,450.00
7,550.00
7,550.00
3,348,500
Aug 12, 2026
7,525.00
7,575.00
7,475.00
7,550.00
7,550.00
2,882,200
Aug 11, 2026
7,600.00
7,625.00
7,500.00
7,575.00
7,575.00
2,946,500
Aug 10, 2026
7,775.00
7,800.00
7,525.00
7,600.00
7,600.00
6,810,700
Aug 7, 2026
7,475.00
7,750.00
7,450.00
7,750.00
7,750.00
10,181,700
Aug 6, 2026
7,300.00
7,525.00
7,300.00
7,450.00
7,450.00
6,652,200
Aug 5, 2026
7,225.00
7,400.00
7,225.00
7,300.00
7,300.00
5,071,600
Aug 4, 2026
7,200.00
7,250.00
7,150.00
7,175.00
7,175.00
3,618,500
Aug 3, 2026
7,125.00
7,200.00
7,000.00
7,200.00
7,200.00
6,342,500
Jul 31, 2026
7,050.00
7,050.00
6,950.00
6,975.00
6,975.00
2,245,400
Jul 30, 2026
6,950.00
7,075.00
6,950.00
7,025.00
7,025.00
2,459,800
Jul 29, 2026
6,950.00
7,000.00
6,900.00
6,950.00
6,950.00
1,554,100
Jul 28, 2026
6,975.00
7,025.00
6,900.00
6,950.00
6,950.00
3,002,700
Jul 27, 2026
6,975.00
7,050.00
6,875.00
6,950.00
6,950.00
1,978,400
Jul 24, 2026
7,100.00
7,100.00
6,900.00
6,975.00
6,975.00
3,966,600
Jul 23, 2026
7,075.00
7,125.00
7,025.00
7,125.00
7,125.00
5,277,300
Jul 22, 2026
7,000.00
7,100.00
6,975.00
7,075.00
7,075.00
4,595,100
Jul 21, 2026
6,950.00
7,025.00
6,850.00
7,000.00
7,000.00
3,888,200
Jul 20, 2026
6,850.00
6,950.00
6,850.00
6,900.00
6,900.00
3,538,400
Jul 17, 2026
6,775.00
6,850.00
6,625.00
6,850.00
6,850.00
3,779,700
Jul 16, 2026
6,625.00
6,700.00
6,600.00
6,700.00
6,700.00
1,186,500
Jul 15, 2026
6,650.00
6,650.00
6,600.00
6,600.00
6,600.00
1,502,200
Jul 14, 2026
6,625.00
6,675.00
6,575.00
6,650.00
6,650.00
2,030,800
Jul 13, 2026
6,650.00
6,675.00
6,575.00
6,625.00
6,625.00
1,627,400
Jul 10, 2026
6,675.00
6,675.00
6,600.00
6,650.00
6,650.00
1,048,800
Jul 9, 2026
6,625.00
6,675.00
6,575.00
6,675.00
6,675.00
2,586,500
Jul 8, 2026
6,725.00
6,750.00
6,625.00
6,625.00
6,625.00
1,316,000
Jul 7, 2026
265
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
6,850.00
6,850.00
6,675.00
6,725.00
6,725.00
1,799,300
Jul 6, 2026
6,950.00
7,000.00
6,900.00
6,925.00
6,660.00
2,710,500
Jul 3, 2026
6,750.00
7,050.00
6,750.00
6,950.00
6,684.04
4,350,800
Jul 2, 2026
6,800.00
6,800.00
6,725.00
6,750.00
6,491.70
1,095,800
Jul 1, 2026
6,800.00
6,850.00
6,750.00
6,800.00
6,539.78
4,211,000
Jun 30, 2026
6,650.00
6,875.00
6,550.00
6,800.00
6,539.78
8,402,500
Jun 29, 2026
6,800.00
6,875.00
6,625.00
6,650.00
6,395.52
3,793,300
Jun 26, 2026
6,725.00
6,725.00
6,550.00
6,600.00
6,347.44
1,870,300
Jun 25, 2026
6,500.00
6,825.00
6,475.00
6,725.00
6,467.65
5,717,300
Jun 24, 2026
6,600.00
6,700.00
6,450.00
6,500.00
6,251.26
3,799,500
Jun 23, 2026
6,575.00
6,650.00
6,475.00
6,600.00
6,347.44
3,657,800
Jun 22, 2026
6,875.00
6,875.00
6,525.00
6,575.00
6,323.39
2,886,500
Jun 19, 2026
6,550.00
6,800.00
6,500.00
6,700.00
6,443.61
13,041,800
Jun 18, 2026
6,625.00
6,650.00
6,500.00
6,625.00
6,371.48
4,188,900
Jun 17, 2026
6,600.00
6,775.00
6,500.00
6,625.00
6,371.48
5,517,400
Jun 15, 2026
6,500.00
6,700.00
6,500.00
6,600.00
6,347.44
9,935,600
Jun 12, 2026
6,275.00
6,450.00
6,175.00
6,350.00
6,107.00
13,984,100
Jun 11, 2026
6,250.00
6,450.00
6,175.00
6,250.00
6,010.83
12,389,600
Jun 10, 2026
6,125.00
6,325.00
6,100.00
6,250.00
6,010.83
10,357,600
Jun 9, 2026
6,000.00
6,325.00
5,925.00
6,325.00
6,082.96
4,113,300
Jun 8, 2026
6,425.00
6,425.00
6,000.00
6,000.00
5,770.40
3,951,800
Jun 5, 2026
6,625.00
6,625.00
6,400.00
6,450.00
6,203.18
7,736,900
Jun 4, 2026
6,550.00
6,625.00
6,375.00
6,625.00
6,371.48
8,176,900
Jun 3, 2026
6,800.00
6,825.00
6,425.00
6,525.00
6,275.31
9,366,000
Jun 2, 2026
7,100.00
7,100.00
6,750.00
6,800.00
6,539.78
9,456,000
May 29, 2026
6,875.00
7,100.00
6,775.00
7,100.00
6,828.30
5,777,900
May 26, 2026
7,100.00
7,100.00
6,875.00
6,875.00
6,611.91
3,354,100
May 25, 2026
6,925.00
7,150.00
6,850.00
7,100.00
6,828.30
6,552,500
May 22, 2026
6,675.00
6,950.00
6,575.00
6,825.00
6,563.83
5,072,300
May 21, 2026
6,750.00
6,800.00
6,625.00
6,675.00
6,419.57
6,240,200
May 20, 2026
6,725.00
6,825.00
6,700.00
6,750.00
6,491.70
7,512,200
May 19, 2026
6,825.00
6,850.00
6,700.00
6,725.00
6,467.65
4,197,400
May 18, 2026
6,825.00
6,850.00
6,725.00
6,800.00
6,539.78
5,351,100
May 13, 2026
6,925.00
6,925.00
6,800.00
6,825.00
6,563.83
4,991,500
May 12, 2026
7,100.00
7,125.00
6,850.00
6,950.00
6,684.04
5,044,900
May 11, 2026
7,050.00
7,175.00
6,900.00
7,100.00
6,828.30
5,072,900
May 8, 2026
7,175.00
7,250.00
7,025.00
7,050.00
6,780.22
7,207,100
May 7, 2026
6,900.00
7,250.00
6,875.00
7,175.00
6,900.43
13,524,700
May 6, 2026
6,725.00
6,850.00
6,725.00
6,800.00
6,539.78
6,494,900
May 5, 2026
6,775.00
6,800.00
6,700.00
6,725.00
6,467.65
7,234,600
May 4, 2026
6,775.00
6,875.00
6,675.00
6,800.00
6,539.78
6,688,000
Apr 30, 2026
6,725.00
6,775.00
6,650.00
6,775.00
6,515.74
6,568,000
Apr 29, 2026
6,775.00
6,825.00
6,700.00
6,725.00
6,467.65
6,155,900
Apr 28, 2026
6,900.00
6,950.00
6,750.00
6,775.00
6,515.74
5,589,600
Apr 27, 2026
6,825.00
6,925.00
6,750.00
6,900.00
6,635.96
4,100,900
Apr 24, 2026
7,075.00
7,100.00
6,825.00
6,825.00
6,563.83
8,562,900
Apr 23, 2026
7,100.00
7,150.00
7,025.00
7,075.00
6,804.26
6,103,600
Apr 22, 2026
7,175.00
7,175.00
7,050.00
7,100.00
6,828.30
7,957,300
Apr 21, 2026
7,175.00
7,200.00
7,125.00
7,150.00
6,876.39
3,851,300
Apr 20, 2026
7,275.00
7,300.00
7,175.00
7,175.00
6,900.43
3,932,800
Apr 17, 2026
7,275.00
7,300.00
7,225.00
7,300.00
7,020.65
2,626,700
Apr 16, 2026
7,250.00
7,325.00
7,225.00
7,275.00
6,996.61
3,765,900
Apr 15, 2026
7,250.00
7,300.00
7,200.00
7,200.00
6,924.48
6,618,700
Apr 14, 2026
7,275.00
7,300.00
7,200.00
7,225.00
6,948.52
4,643,000
Apr 13, 2026
7,375.00
7,375.00
7,200.00
7,225.00
6,948.52
5,113,800
Apr 10, 2026
7,475.00
7,475.00
7,350.00
7,375.00
7,092.78
3,243,900
Apr 9, 2026
7,525.00
7,525.00
7,400.00
7,450.00
7,164.91
3,881,800
Apr 8, 2026
7,450.00
7,550.00
7,375.00
7,525.00
7,237.04
2,420,400
Apr 7, 2026
7,425.00
7,425.00
7,300.00
7,325.00
7,044.69
1,337,800
Apr 6, 2026
7,375.00
7,450.00
7,250.00
7,425.00
7,140.87
2,031,700
Apr 2, 2026
7,375.00
7,475.00
7,350.00
7,375.00
7,092.78
3,685,000
Apr 1, 2026
7,350.00
7,450.00
7,275.00
7,400.00
7,116.82
2,712,700
Mar 31, 2026
7,325.00
7,450.00
7,150.00
7,350.00
7,068.74
10,698,900
Mar 30, 2026
7,075.00
7,225.00
7,075.00
7,225.00
6,948.52
2,735,600
Mar 27, 2026
7,275.00
7,300.00
7,100.00
7,100.00
6,828.30
2,839,300
Mar 26, 2026
7,300.00
7,375.00
7,225.00
7,275.00
6,996.61
2,518,000
Mar 25, 2026
7,125.00
7,300.00
7,125.00
7,250.00
6,972.56
2,837,600
Mar 17, 2026
7,100.00
7,325.00
7,100.00
7,100.00
6,828.30
5,574,000
Mar 16, 2026
7,325.00
7,350.00
7,075.00
7,075.00
6,804.26
3,602,000
Mar 13, 2026
7,500.00
7,525.00
7,250.00
7,250.00
6,972.56
4,264,700
Mar 12, 2026
7,250.00
7,575.00
7,225.00
7,575.00
7,285.13
9,775,100
Mar 11, 2026
7,250.00
7,325.00
7,225.00
7,250.00
6,972.56
3,376,700
Mar 10, 2026
7,275.00
7,300.00
7,200.00
7,250.00
6,972.56
2,522,500
Mar 9, 2026
7,350.00
7,350.00
7,100.00
7,125.00
6,852.35
11,547,600
Mar 6, 2026
7,475.00
7,525.00
7,400.00
7,450.00
7,164.91
3,343,800
Mar 5, 2026
7,525.00
7,650.00
7,400.00
7,475.00
7,188.95
6,618,400
Mar 4, 2026
7,700.00
7,800.00
7,200.00
7,475.00
7,188.95
14,354,800
Mar 3, 2026
7,625.00
7,800.00
7,600.00
7,700.00
7,405.34
5,983,700
Mar 2, 2026
7,800.00
7,825.00
7,550.00
7,600.00
7,309.17
13,451,700
Feb 27, 2026
7,950.00
8,025.00
7,850.00
7,850.00
7,549.60
7,916,500
Feb 26, 2026
8,025.00
8,100.00
7,875.00
7,900.00
7,597.69
11,033,700
Feb 25, 2026
8,000.00
8,075.00
7,975.00
8,025.00
7,717.91
4,880,000
Feb 24, 2026
8,150.00
8,175.00
7,950.00
7,950.00
7,645.78
13,392,800
Feb 23, 2026
8,050.00
8,175.00
8,050.00
8,150.00
7,838.12
6,422,300
Feb 20, 2026
8,200.00
8,225.00
8,000.00
8,025.00
7,717.91
12,383,500
Feb 19, 2026
8,200.00
8,275.00
8,100.00
8,125.00
7,814.08
7,449,100
Feb 18, 2026
8,225.00
8,250.00
8,150.00
8,200.00
7,886.21
4,370,200
Feb 13, 2026
8,200.00
8,225.00
8,075.00
8,200.00
7,886.21
7,720,000
Feb 12, 2026
8,200.00
8,250.00
8,125.00
8,200.00
7,886.21
2,880,200
Feb 11, 2026
8,150.00
8,250.00
8,125.00
8,175.00
7,862.17
4,709,900
Feb 10, 2026
8,125.00
8,200.00
8,100.00
8,125.00
7,814.08
4,255,800
Feb 9, 2026
8,075.00
8,175.00
7,875.00
8,075.00
7,765.99
13,201,700
Feb 6, 2026
8,250.00
8,275.00
8,000.00
8,075.00
7,765.99
10,290,000
Feb 5, 2026
8,300.00
8,500.00
8,300.00
8,300.00
7,982.38
7,338,300
Feb 4, 2026
8,575.00
8,575.00
8,300.00
8,300.00
7,982.38
9,948,300
Feb 3, 2026
8,350.00
8,600.00
8,225.00
8,575.00
8,246.86
17,576,700
Feb 2, 2026
8,075.00
8,375.00
8,025.00
8,375.00
8,054.51
19,372,900
Jan 30, 2026
7,675.00
8,125.00
7,675.00
7,950.00
7,645.78
18,174,200
Jan 29, 2026
7,700.00
7,775.00
7,225.00
7,675.00
7,381.30
29,324,800
Jan 28, 2026
8,150.00
8,150.00
7,675.00
7,775.00
7,477.47
21,932,000
Jan 27, 2026
8,400.00
8,400.00
8,125.00
8,225.00
7,910.25
8,344,200
Jan 26, 2026
8,275.00
8,450.00
8,175.00
8,400.00
8,078.56
11,911,100
Jan 23, 2026
8,325.00
8,350.00
8,175.00
8,275.00
7,958.34
11,745,000
Jan 22, 2026
8,150.00
8,400.00
8,075.00
8,325.00
8,006.43
13,969,100
Jan 21, 2026
8,125.00
8,150.00
8,025.00
8,100.00
7,790.04
9,619,600
Jan 20, 2026
8,100.00
8,200.00
8,100.00
8,125.00
7,814.08
4,869,500
Jan 19, 2026
8,050.00
8,150.00
8,025.00
8,100.00
7,790.04
9,458,500
Jan 15, 2026
8,000.00
8,100.00
7,975.00
8,050.00
7,741.95
5,660,000
Jan 14, 2026
7,975.00
8,050.00
7,950.00
7,950.00
7,645.78
5,323,700
Jan 13, 2026
7,925.00
8,000.00
7,925.00
7,975.00
7,669.82
3,957,300
Jan 12, 2026
8,000.00
8,025.00
7,900.00
7,900.00
7,597.69
10,239,900
Jan 9, 2026
8,050.00
8,075.00
8,000.00
8,000.00
7,693.86
5,016,300
Jan 8, 2026
8,050.00
8,125.00
8,025.00
8,025.00
7,717.91
10,684,500
Jan 7, 2026
8,100.00
8,125.00
8,000.00
8,050.00
7,741.95
9,501,900
Jan 6, 2026
8,100.00
8,175.00
8,075.00
8,100.00
7,790.04
6,207,700
Jan 5, 2026
8,100.00
8,150.00
8,000.00
8,100.00
7,790.04
6,465,500
Jan 2, 2026
8,200.00
8,225.00
8,075.00
8,075.00
7,765.99
4,906,200
Dec 30, 2025
8,250.00
8,325.00
8,175.00
8,200.00
7,886.21
3,807,000
Dec 29, 2025
8,250.00
8,325.00
8,125.00
8,300.00
7,982.38
6,435,900
Dec 24, 2025
8,200.00
8,275.00
8,200.00
8,250.00
7,934.30
1,899,500
Dec 23, 2025
8,350.00
8,350.00
8,225.00
8,250.00
7,934.30
4,615,400
Dec 22, 2025
8,400.00
8,400.00
8,275.00
8,350.00
8,030.47
6,241,200
Dec 19, 2025
8,250.00
8,425.00
8,225.00
8,425.00
8,102.60
11,114,100
Dec 18, 2025
8,325.00
8,400.00
8,200.00
8,250.00
7,934.30
6,171,700
Dec 17, 2025
8,350.00
8,400.00
8,300.00
8,325.00
8,006.43
5,997,500
Dec 16, 2025
8,325.00
8,400.00
8,225.00
8,350.00
8,030.47
17,355,800
Dec 15, 2025
8,225.00
8,375.00
8,075.00
8,300.00
7,982.38
15,671,200
Dec 12, 2025
8,100.00
8,100.00
7,975.00
8,075.00
7,765.99
8,185,400
Dec 11, 2025
8,050.00
8,150.00
7,950.00
8,025.00
7,717.91
10,206,100
Dec 10, 2025
8,000.00
8,075.00
8,000.00
8,025.00
7,717.91
8,871,000
Dec 9, 2025
8,100.00
8,125.00
8,000.00
8,000.00
7,693.86
16,634,200
Dec 8, 2025
8,100.00
8,200.00
8,075.00
8,075.00
7,765.99
11,661,200
Dec 5, 2025
8,200.00
8,200.00
8,050.00
8,050.00
7,741.95
16,859,700
Dec 4, 2025
8,225.00
8,250.00
8,100.00
8,200.00
7,886.21
13,673,600
Dec 3, 2025
8,100.00
8,200.00
8,100.00
8,125.00
7,814.08
10,525,100
Dec 2, 2025
8,400.00
8,425.00
8,050.00
8,100.00
7,790.04
43,427,600
Dec 1, 2025
8,425.00
8,475.00
8,400.00
8,400.00
8,078.56
5,346,900
Nov 28, 2025
8,575.00
8,600.00
8,425.00
8,450.00
8,126.64
8,785,500
Nov 27, 2025
8,600.00
8,625.00
8,500.00
8,550.00
8,222.82
17,082,500
Nov 26, 2025
8,625.00
8,650.00
8,525.00
8,600.00
8,270.90
19,741,000
Nov 25, 2025
8,450.00
8,600.00
8,450.00
8,575.00
8,246.86
36,155,100
Nov 24, 2025
8,350.00
8,450.00
8,200.00
8,350.00
8,030.47
176,275,900
Nov 21, 2025
8,350.00
8,400.00
8,325.00
8,350.00
8,030.47
9,262,700
Nov 20, 2025
8,500.00
8,525.00
8,325.00
8,325.00
8,006.43
15,336,300
Nov 19, 2025
8,325.00
8,525.00
8,325.00
8,400.00
8,078.56
20,237,100
Nov 18, 2025
8,375.00
8,475.00
8,325.00
8,325.00
8,006.43
14,213,100
Nov 17, 2025
8,500.00
8,700.00
8,325.00
8,375.00
8,054.51
21,504,300
Nov 14, 2025
8,500.00
8,550.00
8,425.00
8,425.00
8,102.60
9,077,300
Nov 13, 2025
8,525.00
8,600.00
8,475.00
8,475.00
8,150.69
9,366,500
Nov 12, 2025
8,550.00
8,675.00
8,525.00
8,525.00
8,198.77
7,459,700
Nov 11, 2025
8,725.00
8,725.00
8,525.00
8,550.00
8,222.82
9,738,300
Nov 10, 2025
8,700.00
8,725.00
8,600.00
8,650.00
8,318.99
6,371,300
Nov 7, 2025
8,550.00
8,650.00
8,550.00
8,600.00
8,270.90
5,446,000
Nov 6, 2025
8,650.00
8,675.00
8,550.00
8,575.00
8,246.86
15,202,700
Nov 5, 2025
8,500.00
8,700.00
8,475.00
8,700.00
8,367.08
7,693,000
Nov 4, 2025
8,500.00
8,600.00
8,475.00
8,475.00
8,150.69
14,071,000
Nov 3, 2025
8,700.00
8,700.00
8,500.00
8,500.00
8,174.73
14,837,200
Oct 31, 2025
8,800.00
8,850.00
8,700.00
8,700.00
8,367.08
9,693,500
Oct 30, 2025
8,700.00
8,875.00
8,700.00
8,800.00
8,463.25
13,885,200
