Jakarta - Delayed Quote
IDR
PT Indal Aluminium Industry Tbk (INAI.JK)
106.00
+2.00
(+1.92%)
At close: 4:02:11 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 |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
102.00 | 111.00 | 101.00 | 104.00 | 104.00 | 747,400 |
|
Nov 3, 2026
|
119.00 | 124.00 | 108.00 | 108.00 | 108.00 | 546,100 |
|
Nov 2, 2026
|
117.00 | 125.00 | 108.00 | 116.00 | 116.00 | 291,000 |
|
Oct 30, 2026
|
124.00 | 132.00 | 116.00 | 116.00 | 116.00 | 1,205,100 |
|
Oct 29, 2026
|
127.00 | 132.00 | 122.00 | 124.00 | 124.00 | 331,100 |
|
Oct 28, 2026
|
130.00 | 132.00 | 128.00 | 131.00 | 131.00 | 118,000 |
|
Oct 27, 2026
|
137.00 | 137.00 | 129.00 | 129.00 | 129.00 | 313,200 |
|
Oct 26, 2026
|
136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 289,000 |
|
Oct 23, 2026
|
132.00 | 139.00 | 132.00 | 136.00 | 136.00 | 139,800 |
|
Oct 22, 2026
|
123.00 | 149.00 | 123.00 | 134.00 | 134.00 | 600,900 |
|
Oct 21, 2026
|
130.00 | 130.00 | 123.00 | 127.00 | 127.00 | 99,600 |
|
Oct 20, 2026
|
121.00 | 135.00 | 115.00 | 125.00 | 125.00 | 544,400 |
|
Oct 19, 2026
|
121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 215,100 |
|
Oct 16, 2026
|
145.00 | 145.00 | 130.00 | 130.00 | 130.00 | 416,800 |
|
Oct 15, 2026
|
155.00 | 160.00 | 149.00 | 152.00 | 152.00 | 481,100 |
|
Oct 14, 2026
|
156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 29,600 |
|
Oct 13, 2026
|
160.00 | 160.00 | 152.00 | 156.00 | 156.00 | 324,700 |
|
Oct 12, 2026
|
159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 238,000 |
|
Oct 9, 2026
|
160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 292,800 |
|
Oct 8, 2026
|
159.00 | 171.00 | 157.00 | 160.00 | 160.00 | 1,636,400 |
|
Oct 7, 2026
|
161.00 | 161.00 | 157.00 | 159.00 | 159.00 | 128,000 |
|
Oct 6, 2026
|
155.00 | 166.00 | 154.00 | 159.00 | 159.00 | 1,006,600 |
|
Oct 5, 2026
|
152.00 | 170.00 | 152.00 | 157.00 | 157.00 | 2,882,400 |
|
Oct 2, 2026
|
153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 251,800 |
|
Oct 1, 2026
|
155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 375,900 |
|
Sep 30, 2026
|
151.00 | 154.00 | 148.00 | 152.00 | 152.00 | 333,800 |
|
Sep 29, 2026
|
150.00 | 168.00 | 145.00 | 151.00 | 151.00 | 2,271,100 |
|
Sep 28, 2026
|
158.00 | 158.00 | 137.00 | 145.00 | 145.00 | 1,202,400 |
|
Sep 25, 2026
|
172.00 | 175.00 | 156.00 | 158.00 | 158.00 | 1,562,100 |
|
Sep 24, 2026
|
178.00 | 178.00 | 171.00 | 174.00 | 174.00 | 700,200 |
|
Sep 23, 2026
|
189.00 | 189.00 | 171.00 | 173.00 | 173.00 | 4,136,700 |
|
Sep 22, 2026
|
184.00 | 202.00 | 183.00 | 185.00 | 185.00 | 10,078,400 |
|
Sep 21, 2026
|
183.00 | 193.00 | 178.00 | 184.00 | 184.00 | 7,239,300 |
|
Sep 18, 2026
|
178.00 | 196.00 | 175.00 | 182.00 | 182.00 | 13,815,800 |
|
Sep 17, 2026
|
174.00 | 179.00 | 174.00 | 177.00 | 177.00 | 992,300 |
|
Sep 16, 2026
|
172.00 | 178.00 | 172.00 | 175.00 | 175.00 | 1,208,900 |
|
Sep 15, 2026
|
175.00 | 178.00 | 172.00 | 174.00 | 174.00 | 2,123,800 |
|
Sep 14, 2026
|
175.00 | 208.00 | 171.00 | 174.00 | 174.00 | 24,699,300 |
|
Sep 11, 2026
|
176.00 | 178.00 | 172.00 | 175.00 | 175.00 | 442,300 |
|
Sep 10, 2026
|
180.00 | 182.00 | 176.00 | 178.00 | 178.00 | 1,271,200 |
|
Sep 9, 2026
|
179.00 | 183.00 | 177.00 | 180.00 | 180.00 | 2,182,500 |
|
Sep 8, 2026
|
177.00 | 186.00 | 176.00 | 179.00 | 179.00 | 1,479,700 |
|
Sep 7, 2026
|
174.00 | 179.00 | 173.00 | 176.00 | 176.00 | 419,500 |
|
Sep 4, 2026
|
176.00 | 179.00 | 175.00 | 175.00 | 175.00 | 480,900 |
|
Sep 3, 2026
|
176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 440,000 |
|
Sep 2, 2026
|
176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 272,500 |
|
Sep 1, 2026
|
179.00 | 179.00 | 173.00 | 176.00 | 176.00 | 1,225,800 |
|
Aug 31, 2026
|
178.00 | 184.00 | 175.00 | 177.00 | 177.00 | 744,100 |
|
Aug 28, 2026
|
179.00 | 182.00 | 177.00 | 178.00 | 178.00 | 678,800 |
|
Aug 27, 2026
|
177.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1,222,800 |
|
Aug 26, 2026
|
179.00 | 182.00 | 173.00 | 177.00 | 177.00 | 773,300 |
|
Aug 24, 2026
|
176.00 | 195.00 | 175.00 | 179.00 | 179.00 | 6,449,700 |
|
Aug 21, 2026
|
180.00 | 182.00 | 175.00 | 176.00 | 176.00 | 897,100 |
|
Aug 20, 2026
|
173.00 | 198.00 | 173.00 | 180.00 | 180.00 | 10,453,100 |
|
Aug 19, 2026
|
177.00 | 177.00 | 170.00 | 173.00 | 173.00 | 421,900 |
|
Aug 18, 2026
|
174.00 | 180.00 | 171.00 | 175.00 | 175.00 | 1,175,000 |
|
Aug 14, 2026
|
175.00 | 175.00 | 168.00 | 172.00 | 172.00 | 313,500 |
|
Aug 13, 2026
|
174.00 | 177.00 | 172.00 | 175.00 | 175.00 | 248,000 |
|
Aug 12, 2026
|
176.00 | 180.00 | 174.00 | 174.00 | 174.00 | 344,900 |
|
Aug 11, 2026
|
177.00 | 180.00 | 176.00 | 176.00 | 176.00 | 164,100 |
|
Aug 10, 2026
|
182.00 | 184.00 | 174.00 | 178.00 | 178.00 | 1,128,400 |
|
Aug 7, 2026
|
182.00 | 184.00 | 177.00 | 180.00 | 180.00 | 974,400 |
|
Aug 6, 2026
|
190.00 | 190.00 | 180.00 | 181.00 | 181.00 | 1,340,700 |
|
Aug 5, 2026
|
178.00 | 188.00 | 178.00 | 183.00 | 183.00 | 4,024,500 |
|
Aug 4, 2026
|
178.00 | 185.00 | 174.00 | 177.00 | 177.00 | 1,240,500 |
|
Aug 3, 2026
|
177.00 | 199.00 | 170.00 | 180.00 | 180.00 | 8,236,000 |
|
Jul 31, 2026
|
182.00 | 190.00 | 175.00 | 177.00 | 177.00 | 1,564,700 |
|
Jul 30, 2026
|
189.00 | 195.00 | 167.00 | 181.00 | 181.00 | 3,982,400 |
|
Jul 29, 2026
|
180.00 | 202.00 | 178.00 | 182.00 | 182.00 | 7,021,100 |
|
Jul 28, 2026
|
174.00 | 220.00 | 157.00 | 178.00 | 178.00 | 40,926,900 |
|
Jul 27, 2026
|
163.00 | 194.00 | 161.00 | 166.00 | 166.00 | 21,449,000 |
|
Jul 24, 2026
|
163.00 | 169.00 | 160.00 | 163.00 | 163.00 | 833,000 |
|
Jul 23, 2026
|
162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 541,700 |
|
Jul 22, 2026
|
164.00 | 168.00 | 163.00 | 164.00 | 164.00 | 242,800 |
|
Jul 21, 2026
|
164.00 | 169.00 | 160.00 | 164.00 | 164.00 | 1,713,800 |
|
Jul 20, 2026
|
165.00 | 166.00 | 160.00 | 164.00 | 164.00 | 639,800 |
|
Jul 17, 2026
|
166.00 | 171.00 | 165.00 | 166.00 | 166.00 | 1,729,900 |
|
Jul 16, 2026
|
179.00 | 179.00 | 160.00 | 165.00 | 165.00 | 7,247,800 |
|
Jul 15, 2026
|
133.00 | 179.00 | 133.00 | 179.00 | 179.00 | 25,815,600 |
|
Jul 14, 2026
|
136.00 | 146.00 | 132.00 | 133.00 | 133.00 | 957,100 |
|
Jul 13, 2026
|
136.00 | 140.00 | 132.00 | 133.00 | 133.00 | 116,600 |
|
Jul 10, 2026
|
136.00 | 140.00 | 132.00 | 135.00 | 135.00 | 589,200 |
|
Jul 9, 2026
|
137.00 | 145.00 | 129.00 | 136.00 | 136.00 | 577,200 |
|
Jul 8, 2026
|
137.00 | 153.00 | 130.00 | 136.00 | 136.00 | 1,859,300 |
|
Jul 7, 2026
|
133.00 | 135.00 | 129.00 | 129.00 | 129.00 | 172,700 |
|
Jul 6, 2026
|
132.00 | 136.00 | 127.00 | 133.00 | 133.00 | 250,400 |
|
Jul 3, 2026
|
132.00 | 135.00 | 125.00 | 133.00 | 133.00 | 570,700 |
|
Jul 2, 2026
|
129.00 | 140.00 | 126.00 | 128.00 | 128.00 | 920,400 |
|
Jul 1, 2026
|
133.00 | 134.00 | 124.00 | 126.00 | 126.00 | 514,900 |
|
Jun 30, 2026
|
127.00 | 151.00 | 123.00 | 131.00 | 131.00 | 2,495,600 |
|
Jun 29, 2026
|
129.00 | 132.00 | 126.00 | 127.00 | 127.00 | 159,200 |
|
Jun 26, 2026
|
137.00 | 163.00 | 124.00 | 128.00 | 128.00 | 4,580,600 |
|
Jun 25, 2026
|
138.00 | 140.00 | 134.00 | 137.00 | 137.00 | 334,500 |
|
Jun 24, 2026
|
138.00 | 141.00 | 132.00 | 138.00 | 138.00 | 102,000 |
|
Jun 23, 2026
|
137.00 | 140.00 | 135.00 | 139.00 | 139.00 | 624,000 |
|
Jun 22, 2026
|
141.00 | 141.00 | 133.00 | 137.00 | 137.00 | 291,500 |
|
Jun 19, 2026
|
136.00 | 144.00 | 134.00 | 142.00 | 142.00 | 735,700 |
|
Jun 18, 2026
|
140.00 | 140.00 | 125.00 | 136.00 | 136.00 | 282,300 |
|
Jun 17, 2026
|
136.00 | 140.00 | 132.00 | 134.00 | 134.00 | 130,400 |
|
Jun 15, 2026
|
128.00 | 146.00 | 128.00 | 134.00 | 134.00 | 827,500 |
|
Jun 12, 2026
|
125.00 | 132.00 | 118.00 | 128.00 | 128.00 | 835,900 |
|
Jun 11, 2026
|
126.00 | 134.00 | 123.00 | 125.00 | 125.00 | 245,000 |
|
Jun 10, 2026
|
126.00 | 140.00 | 125.00 | 126.00 | 126.00 | 772,900 |
|
Jun 9, 2026
|
135.00 | 135.00 | 119.00 | 126.00 | 126.00 | 1,123,000 |
|
Jun 8, 2026
|
151.00 | 158.00 | 136.00 | 136.00 | 136.00 | 308,200 |
|
Jun 5, 2026
|
174.00 | 174.00 | 143.00 | 159.00 | 159.00 | 443,400 |
|
Jun 4, 2026
|
164.00 | 175.00 | 157.00 | 168.00 | 168.00 | 864,500 |
|
Jun 3, 2026
|
166.00 | 170.00 | 157.00 | 163.00 | 163.00 | 229,800 |
|
Jun 2, 2026
|
167.00 | 174.00 | 165.00 | 170.00 | 170.00 | 616,200 |
|
May 29, 2026
|
172.00 | 174.00 | 166.00 | 170.00 | 170.00 | 133,400 |
|
May 26, 2026
|
164.00 | 184.00 | 163.00 | 169.00 | 169.00 | 1,320,900 |
|
May 25, 2026
|
167.00 | 167.00 | 155.00 | 164.00 | 164.00 | 67,200 |
|
May 22, 2026
|
164.00 | 169.00 | 140.00 | 167.00 | 167.00 | 643,100 |
|
May 21, 2026
|
175.00 | 179.00 | 160.00 | 164.00 | 164.00 | 370,500 |
|
May 20, 2026
|
178.00 | 183.00 | 169.00 | 175.00 | 175.00 | 816,500 |
|
May 19, 2026
|
178.00 | 185.00 | 173.00 | 180.00 | 180.00 | 591,700 |
|
May 18, 2026
|
178.00 | 185.00 | 173.00 | 179.00 | 179.00 | 179,800 |
|
May 13, 2026
|
183.00 | 185.00 | 176.00 | 181.00 | 181.00 | 581,600 |
|
May 12, 2026
|
182.00 | 189.00 | 172.00 | 180.00 | 180.00 | 425,000 |
|
May 11, 2026
|
182.00 | 189.00 | 171.00 | 183.00 | 183.00 | 986,900 |
|
May 8, 2026
|
185.00 | 189.00 | 182.00 | 182.00 | 182.00 | 1,134,600 |
|
May 7, 2026
|
185.00 | 204.00 | 183.00 | 185.00 | 185.00 | 4,209,500 |
|
May 6, 2026
|
184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 370,300 |
|
May 5, 2026
|
186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 747,700 |
|
May 4, 2026
|
186.00 | 186.00 | 183.00 | 184.00 | 184.00 | 202,400 |
|
Apr 30, 2026
|
186.00 | 189.00 | 181.00 | 186.00 | 186.00 | 412,900 |
|
Apr 29, 2026
|
186.00 | 190.00 | 183.00 | 185.00 | 185.00 | 745,300 |
|
Apr 28, 2026
|
189.00 | 192.00 | 185.00 | 188.00 | 188.00 | 817,000 |
|
Apr 27, 2026
|
185.00 | 190.00 | 183.00 | 187.00 | 187.00 | 309,300 |
|
Apr 24, 2026
|
189.00 | 192.00 | 180.00 | 183.00 | 183.00 | 964,600 |
|
Apr 23, 2026
|
194.00 | 195.00 | 190.00 | 192.00 | 192.00 | 856,200 |
|
Apr 22, 2026
|
194.00 | 195.00 | 190.00 | 193.00 | 193.00 | 939,500 |
|
Apr 21, 2026
|
196.00 | 196.00 | 192.00 | 193.00 | 193.00 | 824,600 |
|
Apr 20, 2026
|
195.00 | 196.00 | 191.00 | 192.00 | 192.00 | 1,308,700 |
|
Apr 17, 2026
|
194.00 | 195.00 | 193.00 | 193.00 | 193.00 | 392,000 |
|
Apr 16, 2026
|
195.00 | 197.00 | 192.00 | 194.00 | 194.00 | 695,000 |
|
Apr 15, 2026
|
195.00 | 197.00 | 191.00 | 195.00 | 195.00 | 1,130,200 |
|
Apr 14, 2026
|
193.00 | 199.00 | 190.00 | 194.00 | 194.00 | 3,364,700 |
|
Apr 13, 2026
|
190.00 | 191.00 | 188.00 | 189.00 | 189.00 | 1,147,600 |
|
Apr 10, 2026
|
191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 388,700 |
|
Apr 9, 2026
|
191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 887,100 |
|
Apr 8, 2026
|
192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 714,800 |
|
Apr 7, 2026
|
188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 593,700 |
|
Apr 6, 2026
|
194.00 | 195.00 | 189.00 | 189.00 | 189.00 | 1,169,900 |
|
Apr 2, 2026
|
198.00 | 199.00 | 191.00 | 193.00 | 193.00 | 2,060,400 |
|
Apr 1, 2026
|
193.00 | 196.00 | 188.00 | 193.00 | 193.00 | 2,483,500 |
|
Mar 31, 2026
|
214.00 | 224.00 | 190.00 | 190.00 | 190.00 | 9,890,100 |
|
Mar 30, 2026
|
186.00 | 186.00 | 181.00 | 185.00 | 185.00 | 799,700 |
|
Mar 27, 2026
|
184.00 | 186.00 | 180.00 | 185.00 | 185.00 | 811,400 |
|
Mar 26, 2026
|
190.00 | 191.00 | 182.00 | 184.00 | 184.00 | 1,955,300 |
|
Mar 25, 2026
|
189.00 | 195.00 | 183.00 | 190.00 | 190.00 | 1,295,200 |
|
Mar 17, 2026
|
195.00 | 199.00 | 186.00 | 189.00 | 189.00 | 2,304,100 |
|
Mar 16, 2026
|
195.00 | 206.00 | 192.00 | 195.00 | 195.00 | 3,022,600 |
|
Mar 13, 2026
|
204.00 | 226.00 | 193.00 | 195.00 | 195.00 | 11,714,500 |
|
Mar 12, 2026
|
196.00 | 242.00 | 192.00 | 197.00 | 197.00 | 24,609,300 |
|
Mar 11, 2026
|
202.00 | 210.00 | 192.00 | 196.00 | 196.00 | 1,918,800 |
|
Mar 10, 2026
|
195.00 | 199.00 | 187.00 | 193.00 | 193.00 | 1,792,600 |
|
Mar 9, 2026
|
196.00 | 222.00 | 175.00 | 195.00 | 195.00 | 3,757,600 |
|
Mar 6, 2026
|
210.00 | 230.00 | 196.00 | 198.00 | 198.00 | 10,663,700 |
|
Mar 5, 2026
|
188.00 | 212.00 | 188.00 | 196.00 | 196.00 | 1,885,700 |
|
Mar 4, 2026
|
202.00 | 210.00 | 180.00 | 185.00 | 185.00 | 2,594,400 |
|
Mar 3, 2026
|
178.00 | 226.00 | 177.00 | 196.00 | 196.00 | 10,651,100 |
|
Mar 2, 2026
|
199.00 | 199.00 | 179.00 | 183.00 | 183.00 | 4,135,600 |
|
Feb 27, 2026
|
228.00 | 228.00 | 195.00 | 202.00 | 202.00 | 8,790,300 |
|
Feb 26, 2026
|
208.00 | 254.00 | 208.00 | 228.00 | 228.00 | 38,260,700 |
|
Feb 25, 2026
|
204.00 | 206.00 | 199.00 | 204.00 | 204.00 | 920,200 |
|
Feb 24, 2026
|
210.00 | 214.00 | 204.00 | 206.00 | 206.00 | 1,706,500 |
|
Feb 23, 2026
|
214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 1,402,600 |
|
Feb 20, 2026
|
212.00 | 218.00 | 210.00 | 212.00 | 212.00 | 1,369,300 |
|
Feb 19, 2026
|
218.00 | 218.00 | 208.00 | 212.00 | 212.00 | 2,003,600 |
|
Feb 18, 2026
|
218.00 | 220.00 | 210.00 | 216.00 | 216.00 | 2,116,300 |
|
Feb 13, 2026
|
222.00 | 224.00 | 208.00 | 216.00 | 216.00 | 2,389,200 |
|
Feb 12, 2026
|
224.00 | 228.00 | 212.00 | 216.00 | 216.00 | 3,239,100 |
|
Feb 11, 2026
|
230.00 | 230.00 | 208.00 | 224.00 | 224.00 | 6,588,500 |
|
Feb 10, 2026
|
220.00 | 248.00 | 218.00 | 228.00 | 228.00 | 10,832,200 |
|
Feb 9, 2026
|
220.00 | 260.00 | 206.00 | 216.00 | 216.00 | 42,354,000 |
|
Feb 6, 2026
|
174.00 | 236.00 | 153.00 | 216.00 | 216.00 | 38,980,000 |
|
Feb 5, 2026
|
184.00 | 188.00 | 174.00 | 177.00 | 177.00 | 2,545,700 |
|
Feb 4, 2026
|
193.00 | 200.00 | 180.00 | 184.00 | 184.00 | 2,820,000 |
|
Feb 3, 2026
|
182.00 | 210.00 | 165.00 | 190.00 | 190.00 | 4,956,400 |
|
Feb 2, 2026
|
224.00 | 244.00 | 191.00 | 191.00 | 191.00 | 3,869,700 |
|
Jan 30, 2026
|
232.00 | 260.00 | 214.00 | 224.00 | 224.00 | 11,502,800 |
|
Jan 29, 2026
|
250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 10,249,000 |
|
Jan 28, 2026
|
292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
|
Jan 27, 2026
|
234.00 | 292.00 | 234.00 | 292.00 | 292.00 | 45,032,400 |
|
Jan 26, 2026
|
266.00 | 270.00 | 230.00 | 234.00 | 234.00 | 11,653,800 |
|
Jan 23, 2026
|
218.00 | 266.00 | 218.00 | 266.00 | 266.00 | 25,214,100 |
|
Jan 22, 2026
|
312.00 | 312.00 | 214.00 | 214.00 | 214.00 | 61,208,700 |
|
Jan 21, 2026
|
230.00 | 250.00 | 230.00 | 250.00 | 250.00 | 17,982,000 |
|
Jan 20, 2026
|
187.00 | 188.00 | 181.00 | 186.00 | 186.00 | 1,223,800 |
|
Jan 19, 2026
|
190.00 | 191.00 | 184.00 | 185.00 | 185.00 | 2,147,000 |
|
Jan 15, 2026
|
188.00 | 194.00 | 187.00 | 189.00 | 189.00 | 3,648,300 |
|
Jan 14, 2026
|
195.00 | 196.00 | 180.00 | 187.00 | 187.00 | 9,459,400 |
|
Jan 13, 2026
|
177.00 | 214.00 | 170.00 | 204.00 | 204.00 | 23,928,800 |
|
Jan 12, 2026
|
185.00 | 185.00 | 172.00 | 177.00 | 177.00 | 5,336,100 |
|
Jan 9, 2026
|
172.00 | 176.00 | 165.00 | 173.00 | 173.00 | 2,714,000 |
|
Jan 8, 2026
|
182.00 | 185.00 | 170.00 | 172.00 | 172.00 | 4,487,800 |
|
Jan 7, 2026
|
159.00 | 206.00 | 155.00 | 182.00 | 182.00 | 53,565,000 |
|
Jan 6, 2026
|
151.00 | 159.00 | 150.00 | 156.00 | 156.00 | 1,570,000 |
|
Jan 5, 2026
|
150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 262,600 |
|
Jan 2, 2026
|
151.00 | 153.00 | 146.00 | 150.00 | 150.00 | 220,500 |
|
Dec 30, 2025
|
150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 112,200 |
|
Dec 29, 2025
|
150.00 | 152.00 | 145.00 | 148.00 | 148.00 | 179,200 |
|
Dec 24, 2025
|
152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 42,700 |
|
Dec 23, 2025
|
149.00 | 152.00 | 149.00 | 149.00 | 149.00 | 49,400 |
|
Dec 22, 2025
|
148.00 | 153.00 | 148.00 | 149.00 | 149.00 | 123,600 |
|
Dec 19, 2025
|
150.00 | 151.00 | 149.00 | 149.00 | 149.00 | 46,100 |
|
Dec 18, 2025
|
150.00 | 152.00 | 150.00 | 150.00 | 150.00 | 93,900 |
|
Dec 17, 2025
|
150.00 | 152.00 | 149.00 | 150.00 | 150.00 | 88,300 |
|
Dec 16, 2025
|
150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 122,000 |
|
Dec 15, 2025
|
149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 107,100 |
|
Dec 12, 2025
|
148.00 | 153.00 | 148.00 | 149.00 | 149.00 | 121,700 |
|
Dec 11, 2025
|
151.00 | 153.00 | 150.00 | 150.00 | 150.00 | 102,200 |
|
Dec 10, 2025
|
153.00 | 153.00 | 146.00 | 151.00 | 151.00 | 139,000 |
|
Dec 9, 2025
|
151.00 | 154.00 | 150.00 | 153.00 | 153.00 | 94,100 |
|
Dec 8, 2025
|
152.00 | 155.00 | 148.00 | 151.00 | 151.00 | 310,400 |
|
Dec 5, 2025
|
153.00 | 153.00 | 150.00 | 151.00 | 151.00 | 77,700 |
|
Dec 4, 2025
|
153.00 | 153.00 | 150.00 | 150.00 | 150.00 | 63,500 |
|
Dec 3, 2025
|
150.00 | 154.00 | 150.00 | 154.00 | 154.00 | 25,200 |
|
Dec 2, 2025
|
154.00 | 154.00 | 148.00 | 153.00 | 153.00 | 250,300 |
|
Dec 1, 2025
|
151.00 | 154.00 | 150.00 | 154.00 | 154.00 | 122,800 |
|
Nov 28, 2025
|
153.00 | 154.00 | 151.00 | 151.00 | 151.00 | 78,700 |
|
Nov 27, 2025
|
154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 7,100 |
|
Nov 26, 2025
|
154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 49,000 |
|
Nov 25, 2025
|
156.00 | 156.00 | 149.00 | 154.00 | 154.00 | 255,300 |
|
Nov 24, 2025
|
153.00 | 156.00 | 151.00 | 156.00 | 156.00 | 149,800 |
|
Nov 21, 2025
|
153.00 | 156.00 | 149.00 | 153.00 | 153.00 | 102,600 |
|
Nov 20, 2025
|
150.00 | 156.00 | 150.00 | 150.00 | 150.00 | 78,600 |
|
Nov 19, 2025
|
150.00 | 152.00 | 150.00 | 151.00 | 151.00 | 73,300 |
|
Nov 18, 2025
|
153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 44,600 |
|
Nov 17, 2025
|
151.00 | 154.00 | 150.00 | 153.00 | 153.00 | 68,700 |
|
Nov 14, 2025
|
152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 19,500 |
|
Nov 13, 2025
|
155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 85,600 |
|
Nov 12, 2025
|
153.00 | 153.00 | 149.00 | 150.00 | 150.00 | 54,500 |
|
Nov 11, 2025
|
151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 440,600 |
|
Nov 10, 2025
|
154.00 | 155.00 | 150.00 | 151.00 | 151.00 | 338,700 |
|
Nov 7, 2025
|
154.00 | 155.00 | 150.00 | 154.00 | 154.00 | 37,800 |
|
Nov 6, 2025
|
153.00 | 156.00 | 145.00 | 154.00 | 154.00 | 81,900 |
|
Nov 5, 2025
|
151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 20,000 |
