Jakarta - Delayed Quote
IDR
PT Indofood Sukses Makmur Tbk (INDF.JK)
6,400.00
+125.00
(+1.99%)
At close: October 30 at 4:11:44 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
6,275.00
6,400.00
6,200.00
6,400.00
6,400.00
5,186,200
Oct 29, 2026
6,450.00
6,450.00
6,250.00
6,275.00
6,275.00
4,533,100
Oct 28, 2026
6,600.00
6,625.00
6,300.00
6,375.00
6,375.00
7,312,400
Oct 27, 2026
6,650.00
6,725.00
6,425.00
6,650.00
6,650.00
14,774,600
Oct 26, 2026
6,750.00
6,750.00
6,625.00
6,675.00
6,675.00
7,410,500
Oct 23, 2026
6,575.00
6,800.00
6,575.00
6,750.00
6,750.00
7,296,400
Oct 22, 2026
6,600.00
6,650.00
6,500.00
6,625.00
6,625.00
6,829,100
Oct 21, 2026
6,700.00
6,700.00
6,550.00
6,650.00
6,650.00
11,926,200
Oct 20, 2026
6,475.00
6,700.00
6,450.00
6,575.00
6,575.00
10,948,600
Oct 19, 2026
6,500.00
6,575.00
6,350.00
6,475.00
6,475.00
21,843,500
Oct 16, 2026
6,875.00
6,900.00
5,925.00
6,625.00
6,625.00
30,553,100
Oct 15, 2026
6,975.00
7,025.00
6,850.00
6,950.00
6,950.00
8,125,300
Oct 14, 2026
7,000.00
7,075.00
6,975.00
7,000.00
7,000.00
4,477,100
Oct 13, 2026
6,975.00
7,025.00
6,925.00
7,000.00
7,000.00
3,764,200
Oct 12, 2026
7,000.00
7,075.00
6,900.00
6,900.00
6,900.00
6,694,800
Oct 9, 2026
6,900.00
7,000.00
6,875.00
6,950.00
6,950.00
1,965,600
Oct 8, 2026
6,950.00
7,025.00
6,850.00
6,900.00
6,900.00
5,372,300
Oct 7, 2026
6,925.00
6,975.00
6,825.00
6,950.00
6,950.00
2,820,000
Oct 6, 2026
6,900.00
6,925.00
6,850.00
6,850.00
6,850.00
1,881,200
Oct 5, 2026
6,900.00
6,925.00
6,825.00
6,850.00
6,850.00
1,726,800
Oct 2, 2026
6,775.00
6,900.00
6,700.00
6,825.00
6,825.00
3,362,500
Oct 1, 2026
6,700.00
6,775.00
6,675.00
6,750.00
6,750.00
4,404,100
Sep 30, 2026
6,700.00
6,925.00
6,700.00
6,725.00
6,725.00
6,248,900
Sep 29, 2026
6,675.00
6,800.00
6,600.00
6,700.00
6,700.00
5,262,400
Sep 28, 2026
6,800.00
6,850.00
6,650.00
6,650.00
6,650.00
5,528,000
Sep 25, 2026
6,975.00
7,000.00
6,750.00
6,750.00
6,750.00
2,766,600
Sep 24, 2026
7,000.00
7,000.00
6,875.00
6,950.00
6,950.00
4,179,600
Sep 23, 2026
6,950.00
7,000.00
6,900.00
6,925.00
6,925.00
4,740,900
Sep 22, 2026
7,000.00
7,000.00
6,850.00
6,925.00
6,925.00
4,772,300
Sep 21, 2026
7,050.00
7,075.00
6,925.00
7,000.00
7,000.00
6,604,200
Sep 18, 2026
7,175.00
7,175.00
6,975.00
7,025.00
7,025.00
11,056,200
Sep 17, 2026
7,225.00
7,225.00
7,100.00
7,175.00
7,175.00
5,887,200
Sep 16, 2026
7,250.00
7,300.00
7,150.00
7,225.00
7,225.00
5,718,000
Sep 15, 2026
7,350.00
7,350.00
7,250.00
7,275.00
7,275.00
2,381,300
Sep 14, 2026
7,300.00
7,450.00
7,225.00
7,250.00
7,250.00
4,621,500
Sep 11, 2026
7,325.00
7,375.00
7,225.00
7,300.00
7,300.00
4,993,900
Sep 10, 2026
7,500.00
7,550.00
7,325.00
7,325.00
7,325.00
2,936,900
Sep 9, 2026
7,500.00
7,550.00
7,450.00
7,500.00
7,500.00
7,929,800
Sep 8, 2026
7,350.00
7,600.00
7,325.00
7,500.00
7,500.00
7,573,600
Sep 7, 2026
7,250.00
7,375.00
7,225.00
7,350.00
7,350.00
7,819,800
Sep 4, 2026
7,250.00
7,275.00
7,150.00
7,225.00
7,225.00
4,091,200
Sep 3, 2026
7,175.00
7,275.00
7,150.00
7,250.00
7,250.00
4,136,800
Sep 2, 2026
7,175.00
7,200.00
7,075.00
7,175.00
7,175.00
6,992,300
Sep 1, 2026
7,500.00
7,500.00
7,200.00
7,200.00
7,200.00
8,292,900
Aug 31, 2026
7,300.00
7,500.00
7,225.00
7,500.00
7,500.00
13,822,100
Aug 28, 2026
7,300.00
7,325.00
7,250.00
7,300.00
7,300.00
2,584,300
Aug 27, 2026
7,275.00
7,325.00
7,200.00
7,300.00
7,300.00
2,745,600
Aug 26, 2026
7,375.00
7,375.00
7,275.00
7,275.00
7,275.00
6,185,900
Aug 24, 2026
7,375.00
7,400.00
7,300.00
7,375.00
7,375.00
2,097,400
Aug 21, 2026
7,350.00
7,375.00
7,325.00
7,375.00
7,375.00
3,187,500
Aug 20, 2026
7,300.00
7,400.00
7,250.00
7,350.00
7,350.00
5,790,400
Aug 19, 2026
7,350.00
7,425.00
7,275.00
7,275.00
7,275.00
5,453,400
Aug 18, 2026
7,425.00
7,425.00
7,300.00
7,350.00
7,350.00
4,309,800
Aug 14, 2026
7,350.00
7,425.00
7,275.00
7,425.00
7,425.00
3,755,500
Aug 13, 2026
7,375.00
7,400.00
7,250.00
7,350.00
7,350.00
5,678,500
Aug 12, 2026
7,225.00
7,400.00
7,200.00
7,375.00
7,375.00
5,345,700
Aug 11, 2026
7,325.00
7,350.00
7,250.00
7,275.00
7,275.00
7,061,200
Aug 10, 2026
7,450.00
7,450.00
7,325.00
7,325.00
7,325.00
3,093,800
Aug 7, 2026
7,300.00
7,450.00
7,275.00
7,450.00
7,450.00
8,266,900
Aug 6, 2026
7,250.00
7,300.00
7,225.00
7,275.00
7,275.00
6,946,100
Aug 5, 2026
7,200.00
7,300.00
7,125.00
7,250.00
7,250.00
10,861,900
Aug 4, 2026
7,075.00
7,200.00
6,975.00
7,200.00
7,200.00
6,701,800
Aug 3, 2026
7,125.00
7,200.00
6,925.00
7,075.00
7,075.00
10,645,600
Jul 31, 2026
6,950.00
7,000.00
6,900.00
6,975.00
6,975.00
13,210,100
Jul 30, 2026
6,925.00
6,950.00
6,850.00
6,950.00
6,950.00
5,657,600
Jul 29, 2026
6,825.00
6,950.00
6,825.00
6,875.00
6,875.00
9,713,500
Jul 28, 2026
6,900.00
6,925.00
6,800.00
6,850.00
6,850.00
5,868,800
Jul 27, 2026
6,800.00
6,925.00
6,800.00
6,875.00
6,875.00
5,749,000
Jul 24, 2026
6,900.00
6,900.00
6,775.00
6,850.00
6,850.00
3,847,000
Jul 23, 2026
6,950.00
7,000.00
6,875.00
6,925.00
6,925.00
7,430,400
Jul 22, 2026
6,850.00
6,950.00
6,825.00
6,900.00
6,900.00
7,297,400
Jul 21, 2026
6,875.00
6,900.00
6,800.00
6,850.00
6,850.00
6,085,000
Jul 20, 2026
6,725.00
6,875.00
6,725.00
6,800.00
6,800.00
9,576,600
Jul 17, 2026
6,750.00
6,750.00
6,675.00
6,700.00
6,700.00
4,332,200
Jul 16, 2026
6,775.00
6,775.00
6,675.00
6,750.00
6,750.00
4,840,400
Jul 15, 2026
6,750.00
6,775.00
6,725.00
6,750.00
6,750.00
6,437,400
Jul 14, 2026
6,750.00
6,800.00
6,725.00
6,775.00
6,775.00
3,274,800
Jul 13, 2026
6,775.00
6,825.00
6,700.00
6,750.00
6,750.00
6,692,300
Jul 10, 2026
6,650.00
6,850.00
6,650.00
6,775.00
6,775.00
5,934,100
Jul 9, 2026
6,575.00
6,675.00
6,575.00
6,625.00
6,625.00
3,590,100
Jul 8, 2026
6,675.00
6,700.00
6,575.00
6,575.00
6,575.00
5,253,100
Jul 7, 2026
290
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
6,625.00
6,725.00
6,575.00
6,675.00
6,675.00
5,930,500
Jul 6, 2026
6,925.00
6,975.00
6,850.00
6,900.00
6,610.00
5,732,800
Jul 3, 2026
6,825.00
6,950.00
6,825.00
6,925.00
6,633.95
5,134,800
Jul 2, 2026
6,625.00
6,850.00
6,625.00
6,775.00
6,490.25
6,095,500
Jul 1, 2026
6,675.00
6,675.00
6,600.00
6,600.00
6,322.61
4,788,900
Jun 30, 2026
6,600.00
6,700.00
6,600.00
6,675.00
6,394.46
4,441,900
Jun 29, 2026
6,825.00
6,825.00
6,600.00
6,600.00
6,322.61
3,207,500
Jun 26, 2026
6,725.00
6,800.00
6,725.00
6,725.00
6,442.35
9,093,200
Jun 25, 2026
6,750.00
6,800.00
6,725.00
6,725.00
6,442.35
9,285,900
Jun 24, 2026
6,750.00
6,800.00
6,725.00
6,750.00
6,466.30
5,758,100
Jun 23, 2026
6,725.00
6,800.00
6,725.00
6,750.00
6,466.30
8,861,900
Jun 22, 2026
6,825.00
6,825.00
6,725.00
6,725.00
6,442.35
6,044,100
Jun 19, 2026
6,800.00
6,825.00
6,725.00
6,725.00
6,442.35
42,676,900
Jun 18, 2026
6,800.00
6,825.00
6,675.00
6,800.00
6,514.20
3,259,000
Jun 17, 2026
6,675.00
6,850.00
6,675.00
6,750.00
6,466.30
6,440,200
Jun 15, 2026
6,500.00
6,700.00
6,500.00
6,650.00
6,370.51
7,175,600
Jun 12, 2026
6,275.00
6,675.00
6,275.00
6,425.00
6,154.96
11,991,600
Jun 11, 2026
6,275.00
6,325.00
6,200.00
6,225.00
5,963.37
8,452,500
Jun 10, 2026
6,175.00
6,350.00
6,100.00
6,250.00
5,987.32
12,536,900
Jun 9, 2026
5,900.00
6,275.00
5,900.00
6,200.00
5,939.42
10,906,900
Jun 8, 2026
6,050.00
6,050.00
5,850.00
5,925.00
5,675.98
16,754,300
Jun 5, 2026
6,225.00
6,250.00
6,050.00
6,050.00
5,795.72
11,566,100
Jun 4, 2026
6,250.00
6,350.00
6,025.00
6,250.00
5,987.32
13,518,400
Jun 3, 2026
6,600.00
6,625.00
6,250.00
6,250.00
5,987.32
11,477,700
Jun 2, 2026
6,925.00
6,925.00
6,575.00
6,575.00
6,298.66
9,446,300
May 29, 2026
6,825.00
7,050.00
6,750.00
6,925.00
6,633.95
37,316,900
May 26, 2026
6,950.00
6,950.00
6,775.00
6,825.00
6,538.15
13,244,900
May 25, 2026
6,700.00
6,975.00
6,700.00
6,950.00
6,657.90
8,238,700
May 22, 2026
6,750.00
6,750.00
6,575.00
6,725.00
6,442.35
2,979,100
May 21, 2026
6,600.00
6,825.00
6,600.00
6,750.00
6,466.30
11,456,400
May 20, 2026
6,650.00
6,750.00
6,525.00
6,600.00
6,322.61
11,119,500
May 19, 2026
6,750.00
6,750.00
6,600.00
6,650.00
6,370.51
6,597,300
May 18, 2026
6,800.00
6,825.00
6,675.00
6,725.00
6,442.35
9,733,400
May 13, 2026
6,975.00
6,975.00
6,775.00
6,825.00
6,538.15
7,820,400
May 12, 2026
6,950.00
6,975.00
6,900.00
6,975.00
6,681.85
5,254,700
May 11, 2026
6,950.00
7,000.00
6,800.00
6,925.00
6,633.95
8,963,200
May 8, 2026
7,125.00
7,150.00
6,875.00
6,975.00
6,681.85
6,743,500
May 7, 2026
7,050.00
7,175.00
7,000.00
7,125.00
6,825.54
11,398,100
May 6, 2026
6,950.00
7,050.00
6,925.00
7,050.00
6,753.70
8,219,400
May 5, 2026
7,000.00
7,000.00
6,950.00
6,950.00
6,657.90
6,591,100
May 4, 2026
6,825.00
7,025.00
6,825.00
6,950.00
6,657.90
11,508,000
Apr 30, 2026
6,900.00
6,975.00
6,750.00
6,750.00
6,466.30
12,872,200
Apr 29, 2026
6,850.00
6,975.00
6,825.00
6,850.00
6,562.10
5,758,000
Apr 28, 2026
6,900.00
6,925.00
6,750.00
6,825.00
6,538.15
12,570,200
Apr 27, 2026
6,900.00
6,925.00
6,825.00
6,900.00
6,610.00
4,716,400
Apr 24, 2026
7,000.00
7,000.00
6,825.00
6,900.00
6,610.00
9,547,700
Apr 23, 2026
7,025.00
7,050.00
6,950.00
6,975.00
6,681.85
9,401,600
Apr 22, 2026
7,000.00
7,025.00
6,950.00
7,025.00
6,729.75
8,697,100
Apr 21, 2026
6,925.00
7,000.00
6,875.00
7,000.00
6,705.80
8,007,700
Apr 20, 2026
6,975.00
6,975.00
6,900.00
6,925.00
6,633.95
7,789,700
Apr 17, 2026
6,975.00
7,000.00
6,925.00
6,975.00
6,681.85
8,501,300
Apr 16, 2026
6,900.00
7,000.00
6,875.00
6,975.00
6,681.85
13,791,900
Apr 15, 2026
6,850.00
6,900.00
6,800.00
6,825.00
6,538.15
12,647,200
Apr 14, 2026
6,750.00
6,850.00
6,725.00
6,825.00
6,538.15
11,118,600
Apr 13, 2026
6,700.00
6,750.00
6,625.00
6,750.00
6,466.30
11,177,700
Apr 10, 2026
6,625.00
6,700.00
6,600.00
6,700.00
6,418.41
11,637,300
Apr 9, 2026
6,650.00
6,675.00
6,575.00
6,600.00
6,322.61
17,733,300
Apr 8, 2026
6,625.00
6,700.00
6,600.00
6,650.00
6,370.51
12,894,700
Apr 7, 2026
6,600.00
6,650.00
6,525.00
6,575.00
6,298.66
11,285,700
Apr 6, 2026
6,600.00
6,650.00
6,500.00
6,575.00
6,298.66
11,555,400
Apr 2, 2026
6,575.00
6,625.00
6,525.00
6,625.00
6,346.56
17,333,500
Apr 1, 2026
6,375.00
6,575.00
6,275.00
6,575.00
6,298.66
20,919,900
Mar 31, 2026
6,075.00
6,400.00
6,075.00
6,350.00
6,083.12
34,136,900
Mar 30, 2026
5,925.00
6,000.00
5,900.00
5,950.00
5,699.93
10,150,600
Mar 27, 2026
6,075.00
6,100.00
5,975.00
5,975.00
5,723.88
9,763,500
Mar 26, 2026
6,050.00
6,150.00
6,025.00
6,075.00
5,819.67
11,366,700
Mar 25, 2026
6,050.00
6,075.00
5,900.00
6,025.00
5,771.78
36,909,800
Mar 17, 2026
6,000.00
6,025.00
5,950.00
5,975.00
5,723.88
11,855,500
Mar 16, 2026
5,975.00
6,050.00
5,900.00
5,975.00
5,723.88
15,644,300
Mar 13, 2026
6,050.00
6,075.00
5,900.00
5,900.00
5,652.03
12,186,300
Mar 12, 2026
6,050.00
6,050.00
5,925.00
6,050.00
5,795.72
21,623,200
Mar 11, 2026
6,050.00
6,100.00
6,000.00
6,025.00
5,771.78
10,903,300
Mar 10, 2026
6,200.00
6,200.00
5,975.00
6,000.00
5,747.83
24,380,900
Mar 9, 2026
6,125.00
6,150.00
6,025.00
6,050.00
5,795.72
18,757,800
Mar 6, 2026
6,300.00
6,350.00
6,200.00
6,275.00
6,011.27
25,222,700
Mar 5, 2026
6,200.00
6,300.00
6,125.00
6,225.00
5,963.37
17,643,600
Mar 4, 2026
6,400.00
6,425.00
6,125.00
6,125.00
5,867.57
43,486,700
Mar 3, 2026
6,450.00
6,500.00
6,375.00
6,400.00
6,131.01
18,791,500
Mar 2, 2026
6,400.00
6,525.00
6,350.00
6,400.00
6,131.01
44,951,600
Feb 27, 2026
6,600.00
6,700.00
6,450.00
6,450.00
6,178.91
290,204,300
Feb 26, 2026
6,600.00
6,725.00
6,575.00
6,725.00
6,442.35
24,736,800
Feb 25, 2026
6,550.00
6,675.00
6,550.00
6,575.00
6,298.66
25,622,600
Feb 24, 2026
6,675.00
6,700.00
6,600.00
6,600.00
6,322.61
26,059,800
Feb 23, 2026
6,650.00
6,700.00
6,650.00
6,650.00
6,370.51
18,992,200
Feb 20, 2026
6,700.00
6,750.00
6,650.00
6,650.00
6,370.51
14,729,900
Feb 19, 2026
6,750.00
6,825.00
6,725.00
6,725.00
6,442.35
11,967,400
Feb 18, 2026
6,700.00
6,775.00
6,675.00
6,750.00
6,466.30
7,616,100
Feb 13, 2026
6,750.00
6,775.00
6,675.00
6,675.00
6,394.46
13,926,900
Feb 12, 2026
6,725.00
6,800.00
6,700.00
6,775.00
6,490.25
13,363,300
Feb 11, 2026
6,700.00
6,800.00
6,700.00
6,700.00
6,418.41
44,043,400
Feb 10, 2026
6,875.00
7,000.00
6,825.00
6,900.00
6,610.00
8,380,100
Feb 9, 2026
6,900.00
6,900.00
6,800.00
6,825.00
6,538.15
8,702,900
Feb 6, 2026
6,975.00
7,000.00
6,850.00
6,850.00
6,562.10
10,579,300
Feb 5, 2026
7,050.00
7,150.00
7,000.00
7,000.00
6,705.80
10,782,800
Feb 4, 2026
7,175.00
7,200.00
7,000.00
7,050.00
6,753.70
13,541,400
Feb 3, 2026
7,025.00
7,275.00
6,950.00
7,200.00
6,897.39
18,698,500
Feb 2, 2026
6,825.00
7,025.00
6,725.00
7,025.00
6,729.75
17,102,800
Jan 30, 2026
6,775.00
6,850.00
6,750.00
6,800.00
6,514.20
15,374,100
Jan 29, 2026
6,800.00
6,850.00
6,200.00
6,775.00
6,490.25
38,464,300
Jan 28, 2026
6,750.00
6,850.00
6,625.00
6,850.00
6,562.10
29,694,200
Jan 27, 2026
6,800.00
6,800.00
6,700.00
6,700.00
6,418.41
17,356,900
Jan 26, 2026
6,825.00
6,825.00
6,750.00
6,800.00
6,514.20
9,878,400
Jan 23, 2026
6,800.00
6,825.00
6,725.00
6,825.00
6,538.15
7,862,000
Jan 22, 2026
6,700.00
6,800.00
6,700.00
6,750.00
6,466.30
8,856,900
Jan 21, 2026
6,700.00
6,750.00
6,600.00
6,700.00
6,418.41
11,404,500
Jan 20, 2026
6,775.00
6,825.00
6,700.00
6,700.00
6,418.41
12,443,600
Jan 19, 2026
6,750.00
6,825.00
6,725.00
6,825.00
6,538.15
10,624,000
Jan 15, 2026
6,700.00
6,800.00
6,700.00
6,750.00
6,466.30
6,184,100
Jan 14, 2026
6,700.00
6,750.00
6,650.00
6,725.00
6,442.35
9,495,000
Jan 13, 2026
6,600.00
6,700.00
6,600.00
6,700.00
6,418.41
7,063,700
Jan 12, 2026
6,600.00
6,675.00
6,575.00
6,600.00
6,322.61
11,215,000
Jan 9, 2026
6,625.00
6,700.00
6,575.00
6,600.00
6,322.61
13,134,000
Jan 8, 2026
6,750.00
6,775.00
6,625.00
6,625.00
6,346.56
25,370,300
Jan 7, 2026
7,000.00
7,000.00
6,700.00
6,725.00
6,442.35
16,067,800
Jan 6, 2026
6,850.00
7,000.00
6,825.00
7,000.00
6,705.80
12,215,300
Jan 5, 2026
6,675.00
6,850.00
6,625.00
6,850.00
6,562.10
9,359,300
Jan 2, 2026
6,775.00
6,800.00
6,650.00
6,675.00
6,394.46
7,568,100
Dec 30, 2025
6,800.00
6,875.00
6,775.00
6,775.00
6,490.25
4,210,100
Dec 29, 2025
6,800.00
6,875.00
6,750.00
6,775.00
6,490.25
3,540,900
Dec 24, 2025
6,775.00
6,850.00
6,775.00
6,800.00
6,514.20
1,566,700
Dec 23, 2025
6,800.00
6,825.00
6,750.00
6,800.00
6,514.20
2,079,500
Dec 22, 2025
6,775.00
6,850.00
6,775.00
6,850.00
6,562.10
3,858,800
Dec 19, 2025
6,875.00
6,925.00
6,750.00
6,750.00
6,466.30
12,787,800
Dec 18, 2025
6,900.00
6,900.00
6,775.00
6,875.00
6,586.05
9,005,600
Dec 17, 2025
6,800.00
6,875.00
6,775.00
6,775.00
6,490.25
6,792,100
Dec 16, 2025
6,800.00
6,825.00
6,750.00
6,775.00
6,490.25
5,528,400
Dec 15, 2025
6,825.00
6,850.00
6,700.00
6,775.00
6,490.25
6,213,700
Dec 12, 2025
6,650.00
6,775.00
6,625.00
6,775.00
6,490.25
6,481,400
Dec 11, 2025
6,900.00
6,950.00
6,550.00
6,575.00
6,298.66
35,995,900
Dec 10, 2025
6,900.00
6,950.00
6,900.00
6,900.00
6,610.00
3,688,400
Dec 9, 2025
6,975.00
7,000.00
6,850.00
6,850.00
6,562.10
12,610,800
Dec 8, 2025
7,150.00
7,150.00
6,975.00
6,975.00
6,681.85
8,844,700
Dec 5, 2025
7,050.00
7,125.00
7,000.00
7,100.00
6,801.59
8,852,600
Dec 4, 2025
7,050.00
7,100.00
7,025.00
7,025.00
6,729.75
4,479,400
Dec 3, 2025
7,200.00
7,275.00
7,050.00
7,050.00
6,753.70
9,217,900
Dec 2, 2025
7,375.00
7,450.00
7,200.00
7,200.00
6,897.39
7,221,100
Dec 1, 2025
7,225.00
7,425.00
7,225.00
7,350.00
7,041.09
4,108,900
Nov 28, 2025
7,350.00
7,400.00
7,300.00
7,350.00
7,041.09
4,591,700
Nov 27, 2025
7,425.00
7,425.00
7,275.00
7,375.00
7,065.04
4,580,000
Nov 26, 2025
7,250.00
7,425.00
7,225.00
7,425.00
7,112.94
7,662,600
Nov 25, 2025
7,325.00
7,350.00
7,175.00
7,250.00
6,945.29
7,894,800
Nov 24, 2025
7,150.00
7,450.00
7,100.00
7,450.00
7,136.88
18,591,600
Nov 21, 2025
7,050.00
7,125.00
7,025.00
7,125.00
6,825.54
7,423,400
Nov 20, 2025
7,025.00
7,175.00
7,025.00
7,075.00
6,777.65
8,110,900
Nov 19, 2025
7,025.00
7,050.00
7,000.00
7,025.00
6,729.75
5,448,800
Nov 18, 2025
7,100.00
7,125.00
7,000.00
7,000.00
6,705.80
7,331,100
Nov 17, 2025
7,100.00
7,150.00
7,075.00
7,100.00
6,801.59
4,245,000
Nov 14, 2025
7,150.00
7,175.00
7,100.00
7,100.00
6,801.59
5,161,800
Nov 13, 2025
7,150.00
7,250.00
7,100.00
7,150.00
6,849.49
8,371,600
Nov 12, 2025
7,050.00
7,175.00
7,050.00
7,175.00
6,873.44
5,851,900
Nov 11, 2025
7,150.00
7,150.00
7,025.00
7,050.00
6,753.70
4,661,800
Nov 10, 2025
7,150.00
7,175.00
7,100.00
7,100.00
6,801.59
5,129,400
Nov 7, 2025
7,075.00
7,150.00
7,050.00
7,125.00
6,825.54
4,622,900
Nov 6, 2025
7,125.00
7,125.00
7,025.00
7,025.00
6,729.75
8,261,500
Nov 5, 2025
7,075.00
7,150.00
7,025.00
7,125.00
6,825.54
10,041,400
Nov 4, 2025
7,200.00
7,250.00
7,050.00
7,075.00
6,777.65
18,602,600
Nov 3, 2025
7,400.00
7,425.00
7,200.00
7,200.00
6,897.39
7,609,300
Oct 31, 2025
7,400.00
7,450.00
7,275.00
7,400.00
7,088.99
11,495,400
Oct 30, 2025
7,400.00
7,500.00
7,375.00
7,400.00
7,088.99
10,517,900
