Jakarta - Delayed Quote
IDR
PT. Indo-Rama Synthetics Tbk (INDR.JK)
2,400.00
+40.00
(+1.69%)
At close: 4:00:04 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
|
2,450.00 | 2,450.00 | 2,360.00 | 2,360.00 | 2,360.00 | 1,300 |
|
Nov 3, 2026
|
2,540.00 | 2,540.00 | 2,360.00 | 2,480.00 | 2,480.00 | 25,500 |
|
Nov 2, 2026
|
2,700.00 | 2,700.00 | 2,530.00 | 2,530.00 | 2,530.00 | 110,600 |
|
Oct 30, 2026
|
2,600.00 | 2,730.00 | 2,560.00 | 2,710.00 | 2,710.00 | 7,700 |
|
Oct 29, 2026
|
2,800.00 | 2,810.00 | 2,640.00 | 2,740.00 | 2,740.00 | 29,800 |
|
Oct 28, 2026
|
2,590.00 | 2,990.00 | 2,440.00 | 2,830.00 | 2,830.00 | 57,400 |
|
Oct 27, 2026
|
2,670.00 | 2,740.00 | 2,590.00 | 2,590.00 | 2,590.00 | 12,200 |
|
Oct 26, 2026
|
2,680.00 | 2,750.00 | 2,660.00 | 2,740.00 | 2,740.00 | 3,400 |
|
Oct 23, 2026
|
2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 11,600 |
|
Oct 22, 2026
|
2,800.00 | 2,800.00 | 2,640.00 | 2,750.00 | 2,750.00 | 35,500 |
|
Oct 21, 2026
|
2,800.00 | 2,810.00 | 2,800.00 | 2,810.00 | 2,810.00 | 8,800 |
|
Oct 20, 2026
|
2,690.00 | 2,820.00 | 2,600.00 | 2,810.00 | 2,810.00 | 117,800 |
|
Oct 19, 2026
|
2,690.00 | 2,690.00 | 2,510.00 | 2,690.00 | 2,690.00 | 72,200 |
|
Oct 16, 2026
|
2,360.00 | 2,690.00 | 2,360.00 | 2,690.00 | 2,690.00 | 161,400 |
|
Oct 15, 2026
|
2,700.00 | 2,770.00 | 2,700.00 | 2,770.00 | 2,770.00 | 2,400 |
|
Oct 14, 2026
|
2,880.00 | 2,880.00 | 2,660.00 | 2,780.00 | 2,780.00 | 48,700 |
|
Oct 13, 2026
|
2,880.00 | 2,880.00 | 2,720.00 | 2,880.00 | 2,880.00 | 9,500 |
|
Oct 12, 2026
|
2,730.00 | 2,900.00 | 2,730.00 | 2,880.00 | 2,880.00 | 5,200 |
|
Oct 9, 2026
|
2,850.00 | 2,900.00 | 2,720.00 | 2,720.00 | 2,720.00 | 144,800 |
|
Oct 8, 2026
|
2,900.00 | 2,900.00 | 2,850.00 | 2,900.00 | 2,900.00 | 5,800 |
|
Oct 7, 2026
|
2,900.00 | 2,920.00 | 2,900.00 | 2,920.00 | 2,920.00 | 4,100 |
|
Oct 6, 2026
|
2,900.00 | 2,920.00 | 2,830.00 | 2,860.00 | 2,860.00 | 174,200 |
|
Oct 5, 2026
|
2,910.00 | 2,920.00 | 2,820.00 | 2,880.00 | 2,880.00 | 35,800 |
|
Oct 2, 2026
|
2,850.00 | 2,910.00 | 2,850.00 | 2,900.00 | 2,900.00 | 22,000 |
|
Oct 1, 2026
|
2,890.00 | 2,890.00 | 2,850.00 | 2,880.00 | 2,880.00 | 1,400 |
|
Sep 30, 2026
|
2,930.00 | 2,930.00 | 2,900.00 | 2,900.00 | 2,900.00 | 5,100 |
|
Sep 29, 2026
|
2,940.00 | 2,940.00 | 2,770.00 | 2,930.00 | 2,930.00 | 62,300 |
|
Sep 28, 2026
|
2,940.00 | 2,950.00 | 2,830.00 | 2,950.00 | 2,950.00 | 47,300 |
|
Sep 25, 2026
|
3,010.00 | 3,050.00 | 2,820.00 | 2,940.00 | 2,940.00 | 92,100 |
|
Sep 24, 2026
|
3,000.00 | 3,100.00 | 2,980.00 | 3,010.00 | 3,010.00 | 54,300 |
|
Sep 23, 2026
|
2,820.00 | 3,010.00 | 2,700.00 | 3,000.00 | 3,000.00 | 42,800 |
|
Sep 22, 2026
|
2,980.00 | 2,980.00 | 2,670.00 | 2,780.00 | 2,780.00 | 82,600 |
|
Sep 21, 2026
|
2,890.00 | 2,980.00 | 2,760.00 | 2,980.00 | 2,980.00 | 45,200 |
|
Sep 18, 2026
|
2,910.00 | 2,910.00 | 2,720.00 | 2,880.00 | 2,880.00 | 20,500 |
|
Sep 17, 2026
|
2,900.00 | 2,950.00 | 2,810.00 | 2,920.00 | 2,920.00 | 14,300 |
|
Sep 16, 2026
|
2,940.00 | 2,950.00 | 2,900.00 | 2,950.00 | 2,950.00 | 4,200 |
|
Sep 15, 2026
|
2,950.00 | 2,950.00 | 2,860.00 | 2,940.00 | 2,940.00 | 17,900 |
|
Sep 14, 2026
|
2,960.00 | 3,010.00 | 2,860.00 | 2,950.00 | 2,950.00 | 92,900 |
|
Sep 11, 2026
|
2,990.00 | 3,000.00 | 2,850.00 | 2,960.00 | 2,960.00 | 83,100 |
|
Sep 10, 2026
|
3,050.00 | 3,060.00 | 2,990.00 | 3,040.00 | 3,040.00 | 83,400 |
|
Sep 9, 2026
|
3,050.00 | 3,070.00 | 3,000.00 | 3,040.00 | 3,040.00 | 134,200 |
|
Sep 8, 2026
|
2,990.00 | 3,060.00 | 2,950.00 | 3,050.00 | 3,050.00 | 258,200 |
|
Sep 7, 2026
|
2,670.00 | 3,040.00 | 2,670.00 | 2,990.00 | 2,990.00 | 320,600 |
|
Sep 4, 2026
|
2,670.00 | 2,670.00 | 2,600.00 | 2,670.00 | 2,670.00 | 64,400 |
|
Sep 3, 2026
|
2,690.00 | 2,690.00 | 2,520.00 | 2,670.00 | 2,670.00 | 110,500 |
|
Sep 2, 2026
|
2,660.00 | 2,700.00 | 2,550.00 | 2,690.00 | 2,690.00 | 34,300 |
|
Sep 1, 2026
|
2,530.00 | 2,690.00 | 2,530.00 | 2,650.00 | 2,650.00 | 110,600 |
|
Aug 31, 2026
|
2,450.00 | 2,550.00 | 2,420.00 | 2,520.00 | 2,520.00 | 34,900 |
|
Aug 28, 2026
|
2,430.00 | 2,450.00 | 2,380.00 | 2,440.00 | 2,440.00 | 18,600 |
|
Aug 27, 2026
|
2,420.00 | 2,430.00 | 2,410.00 | 2,410.00 | 2,410.00 | 7,500 |
|
Aug 26, 2026
|
2,510.00 | 2,510.00 | 2,360.00 | 2,430.00 | 2,430.00 | 8,300 |
|
Aug 24, 2026
|
2,390.00 | 2,600.00 | 2,390.00 | 2,520.00 | 2,520.00 | 9,900 |
|
Aug 21, 2026
|
2,400.00 | 2,520.00 | 2,360.00 | 2,450.00 | 2,450.00 | 31,100 |
|
Aug 20, 2026
|
2,360.00 | 2,400.00 | 2,360.00 | 2,400.00 | 2,400.00 | 11,600 |
|
Aug 19, 2026
|
2,370.00 | 2,390.00 | 2,320.00 | 2,380.00 | 2,380.00 | 22,400 |
|
Aug 18, 2026
|
2,290.00 | 2,390.00 | 2,290.00 | 2,390.00 | 2,390.00 | 18,600 |
|
Aug 14, 2026
|
2,360.00 | 2,400.00 | 2,250.00 | 2,400.00 | 2,400.00 | 8,600 |
|
Aug 13, 2026
|
2,380.00 | 2,420.00 | 2,350.00 | 2,420.00 | 2,420.00 | 14,700 |
|
Aug 12, 2026
|
2,340.00 | 2,450.00 | 2,340.00 | 2,420.00 | 2,420.00 | 28,700 |
|
Aug 11, 2026
|
2,430.00 | 2,430.00 | 2,330.00 | 2,380.00 | 2,380.00 | 45,000 |
|
Aug 10, 2026
|
2,350.00 | 2,440.00 | 2,340.00 | 2,350.00 | 2,350.00 | 29,100 |
|
Aug 7, 2026
|
2,480.00 | 2,480.00 | 2,340.00 | 2,340.00 | 2,340.00 | 19,700 |
|
Aug 6, 2026
|
2,350.00 | 2,570.00 | 2,340.00 | 2,390.00 | 2,390.00 | 45,500 |
|
Aug 5, 2026
|
2,290.00 | 2,370.00 | 2,290.00 | 2,350.00 | 2,350.00 | 43,600 |
|
Aug 4, 2026
|
2,340.00 | 2,360.00 | 2,210.00 | 2,290.00 | 2,290.00 | 47,700 |
|
Aug 3, 2026
|
2,380.00 | 2,400.00 | 2,200.00 | 2,350.00 | 2,350.00 | 64,900 |
|
Jul 31, 2026
|
1,980.00 | 2,350.00 | 1,930.00 | 2,300.00 | 2,300.00 | 140,700 |
|
Jul 30, 2026
|
1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 300 |
|
Jul 29, 2026
|
2,000.00 | 2,000.00 | 1,955.00 | 1,960.00 | 1,960.00 | 17,900 |
|
Jul 28, 2026
|
1,990.00 | 1,990.00 | 1,950.00 | 1,985.00 | 1,985.00 | 900 |
|
Jul 27, 2026
|
1,960.00 | 2,010.00 | 1,940.00 | 1,940.00 | 1,940.00 | 87,900 |
|
Jul 24, 2026
|
1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 5,400 |
|
Jul 23, 2026
|
1,990.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 14,000 |
|
Jul 22, 2026
|
1,960.00 | 1,995.00 | 1,960.00 | 1,960.00 | 1,960.00 | 41,800 |
|
Jul 21, 2026
|
1,975.00 | 2,060.00 | 1,955.00 | 1,955.00 | 1,955.00 | 43,100 |
|
Jul 20, 2026
|
2,010.00 | 2,120.00 | 1,965.00 | 1,965.00 | 1,965.00 | 82,100 |
|
Jul 17, 2026
|
2,030.00 | 2,320.00 | 2,000.00 | 2,000.00 | 2,000.00 | 28,900 |
|
Jul 16, 2026
|
2,090.00 | 2,090.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,600 |
|
Jul 15, 2026
|
2,030.00 | 2,150.00 | 2,030.00 | 2,030.00 | 2,030.00 | 79,100 |
|
Jul 14, 2026
|
2,020.00 | 2,110.00 | 2,020.00 | 2,030.00 | 2,030.00 | 30,700 |
|
Jul 13, 2026
|
2,070.00 | 2,110.00 | 2,020.00 | 2,080.00 | 2,080.00 | 32,600 |
|
Jul 10, 2026
|
2,010.00 | 2,080.00 | 2,010.00 | 2,070.00 | 2,070.00 | 36,900 |
|
Jul 9, 2026
|
2,000.00 | 2,080.00 | 1,980.00 | 2,080.00 | 2,080.00 | 10,200 |
|
Jul 8, 2026
|
2,140.00 | 2,140.00 | 2,030.00 | 2,030.00 | 2,030.00 | 4,100 |
|
Jul 7, 2026
|
2,150.00 | 2,230.00 | 2,020.00 | 2,050.00 | 2,050.00 | 87,300 |
|
Jul 6, 2026
|
1,935.00 | 2,220.00 | 1,915.00 | 2,100.00 | 2,100.00 | 31,700 |
|
Jul 3, 2026
|
1,905.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,935.00 | 300 |
|
Jul 2, 2026
|
1,920.00 | 1,970.00 | 1,905.00 | 1,905.00 | 1,905.00 | 6,100 |
|
Jul 1, 2026
|
1,920.00 | 1,985.00 | 1,920.00 | 1,920.00 | 1,920.00 | 28,800 |
|
Jun 30, 2026
|
2,000.00 | 2,000.00 | 1,905.00 | 1,950.00 | 1,950.00 | 2,900 |
|
Jun 29, 2026
|
2,070.00 | 2,070.00 | 1,985.00 | 2,000.00 | 2,000.00 | 21,500 |
|
Jun 26, 2026
|
1,940.00 | 2,070.00 | 1,930.00 | 2,070.00 | 2,070.00 | 11,700 |
|
Jun 25, 2026
|
1,990.00 | 2,020.00 | 1,940.00 | 1,940.00 | 1,940.00 | 25,100 |
|
Jun 24, 2026
|
1,940.00 | 2,020.00 | 1,940.00 | 1,995.00 | 1,995.00 | 64,000 |
|
Jun 23, 2026
|
1,950.00 | 2,040.00 | 1,885.00 | 2,040.00 | 2,040.00 | 11,600 |
|
Jun 22, 2026
|
1,985.00 | 2,020.00 | 1,910.00 | 1,950.00 | 1,950.00 | 94,100 |
|
Jun 19, 2026
|
2,070.00 | 2,220.00 | 1,985.00 | 1,985.00 | 1,985.00 | 27,700 |
|
Jun 18, 2026
|
2,000.00 | 2,120.00 | 1,995.00 | 2,090.00 | 2,090.00 | 108,700 |
|
Jun 17, 2026
|
2,040.00 | 2,150.00 | 1,915.00 | 2,140.00 | 2,140.00 | 96,500 |
|
Jun 15, 2026
|
1,805.00 | 2,100.00 | 1,805.00 | 2,040.00 | 2,040.00 | 34,300 |
|
Jun 12, 2026
|
1,770.00 | 1,810.00 | 1,750.00 | 1,805.00 | 1,805.00 | 9,600 |
|
Jun 11, 2026
|
1,795.00 | 1,795.00 | 1,620.00 | 1,770.00 | 1,770.00 | 14,500 |
|
Jun 10, 2026
|
1,790.00 | 1,800.00 | 1,700.00 | 1,780.00 | 1,780.00 | 24,100 |
|
Jun 9, 2026
|
1,680.00 | 1,735.00 | 1,610.00 | 1,735.00 | 1,735.00 | 20,200 |
|
Jun 8, 2026
|
1,900.00 | 1,900.00 | 1,680.00 | 1,680.00 | 1,680.00 | 280,500 |
|
Jun 5, 2026
|
1,910.00 | 2,000.00 | 1,895.00 | 1,975.00 | 1,975.00 | 13,900 |
|
Jun 4, 2026
|
2,010.00 | 2,010.00 | 1,850.00 | 1,910.00 | 1,910.00 | 31,000 |
|
Jun 3, 2026
|
2,100.00 | 2,130.00 | 2,020.00 | 2,030.00 | 2,030.00 | 98,000 |
|
Jun 2, 2026
|
2,200.00 | 2,200.00 | 2,050.00 | 2,050.00 | 2,050.00 | 54,700 |
|
May 29, 2026
|
2,250.00 | 2,370.00 | 2,180.00 | 2,180.00 | 2,180.00 | 85,600 |
|
May 26, 2026
|
2,200.00 | 2,310.00 | 2,110.00 | 2,250.00 | 2,250.00 | 153,900 |
|
May 25, 2026
|
2,230.00 | 2,230.00 | 2,100.00 | 2,200.00 | 2,200.00 | 20,300 |
|
May 22, 2026
|
2,190.00 | 2,270.00 | 2,010.00 | 2,230.00 | 2,230.00 | 183,500 |
|
May 21, 2026
|
2,340.00 | 2,340.00 | 2,080.00 | 2,190.00 | 2,190.00 | 225,500 |
|
May 20, 2026
|
2,190.00 | 2,540.00 | 2,190.00 | 2,330.00 | 2,330.00 | 156,200 |
|
May 19, 2026
|
2,340.00 | 2,400.00 | 2,060.00 | 2,060.00 | 2,060.00 | 596,200 |
|
May 18, 2026
|
2,370.00 | 2,370.00 | 2,250.00 | 2,350.00 | 2,350.00 | 18,500 |
|
May 13, 2026
|
2,350.00 | 2,370.00 | 2,250.00 | 2,370.00 | 2,370.00 | 32,600 |
|
May 12, 2026
|
2,350.00 | 2,350.00 | 2,330.00 | 2,350.00 | 2,350.00 | 11,500 |
|
May 11, 2026
|
2,420.00 | 2,420.00 | 2,350.00 | 2,350.00 | 2,350.00 | 24,200 |
|
May 8, 2026
|
2,630.00 | 2,630.00 | 2,420.00 | 2,420.00 | 2,420.00 | 27,100 |
|
May 7, 2026
|
2,500.00 | 2,500.00 | 2,430.00 | 2,470.00 | 2,470.00 | 48,100 |
|
May 6, 2026
|
2,500.00 | 2,500.00 | 2,400.00 | 2,420.00 | 2,420.00 | 40,600 |
|
May 5, 2026
|
2,630.00 | 2,630.00 | 2,400.00 | 2,500.00 | 2,500.00 | 111,400 |
|
May 4, 2026
|
2,680.00 | 2,680.00 | 2,480.00 | 2,630.00 | 2,630.00 | 123,100 |
|
Apr 30, 2026
|
2,710.00 | 2,750.00 | 2,550.00 | 2,690.00 | 2,690.00 | 50,600 |
|
Apr 29, 2026
|
2,790.00 | 2,790.00 | 2,720.00 | 2,790.00 | 2,790.00 | 8,600 |
|
Apr 28, 2026
|
2,730.00 | 2,730.00 | 2,670.00 | 2,730.00 | 2,730.00 | 1,600 |
|
Apr 27, 2026
|
2,710.00 | 2,750.00 | 2,660.00 | 2,740.00 | 2,740.00 | 5,400 |
|
Apr 24, 2026
|
2,710.00 | 2,710.00 | 2,600.00 | 2,700.00 | 2,700.00 | 20,300 |
|
Apr 23, 2026
|
2,750.00 | 2,790.00 | 2,710.00 | 2,710.00 | 2,710.00 | 13,500 |
|
Apr 22, 2026
|
2,800.00 | 2,800.00 | 2,700.00 | 2,780.00 | 2,780.00 | 15,500 |
|
Apr 21, 2026
|
2,750.00 | 2,830.00 | 2,750.00 | 2,750.00 | 2,750.00 | 27,700 |
|
Apr 20, 2026
|
2,800.00 | 2,860.00 | 2,750.00 | 2,830.00 | 2,830.00 | 133,800 |
|
Apr 17, 2026
|
2,790.00 | 2,860.00 | 2,790.00 | 2,860.00 | 2,860.00 | 5,200 |
|
Apr 16, 2026
|
2,860.00 | 2,870.00 | 2,790.00 | 2,830.00 | 2,830.00 | 164,300 |
|
Apr 15, 2026
|
2,850.00 | 2,870.00 | 2,810.00 | 2,860.00 | 2,860.00 | 41,200 |
|
Apr 14, 2026
|
3,000.00 | 3,000.00 | 2,840.00 | 2,850.00 | 2,850.00 | 124,900 |
|
Apr 13, 2026
|
2,990.00 | 3,000.00 | 2,810.00 | 2,930.00 | 2,930.00 | 165,800 |
|
Apr 10, 2026
|
2,900.00 | 2,990.00 | 2,670.00 | 2,990.00 | 2,990.00 | 135,600 |
|
Apr 9, 2026
|
2,860.00 | 2,870.00 | 2,700.00 | 2,790.00 | 2,790.00 | 184,200 |
|
Apr 8, 2026
|
2,620.00 | 2,870.00 | 2,610.00 | 2,870.00 | 2,870.00 | 22,200 |
|
Apr 7, 2026
|
2,610.00 | 2,680.00 | 2,600.00 | 2,640.00 | 2,640.00 | 24,900 |
|
Apr 6, 2026
|
2,710.00 | 2,710.00 | 2,610.00 | 2,610.00 | 2,610.00 | 136,200 |
|
Apr 2, 2026
|
2,640.00 | 2,700.00 | 2,610.00 | 2,640.00 | 2,640.00 | 350,200 |
|
Apr 1, 2026
|
2,670.00 | 2,740.00 | 2,630.00 | 2,710.00 | 2,710.00 | 276,700 |
|
Mar 31, 2026
|
2,760.00 | 2,760.00 | 2,650.00 | 2,670.00 | 2,670.00 | 328,800 |
|
Mar 30, 2026
|
2,800.00 | 2,800.00 | 2,700.00 | 2,760.00 | 2,760.00 | 311,900 |
|
Mar 27, 2026
|
2,900.00 | 2,950.00 | 2,760.00 | 2,790.00 | 2,790.00 | 339,100 |
|
Mar 26, 2026
|
2,990.00 | 2,990.00 | 2,790.00 | 2,840.00 | 2,840.00 | 19,500 |
|
Mar 25, 2026
|
2,800.00 | 2,880.00 | 2,750.00 | 2,880.00 | 2,880.00 | 44,300 |
|
Mar 17, 2026
|
2,790.00 | 2,860.00 | 2,790.00 | 2,790.00 | 2,790.00 | 18,300 |
|
Mar 16, 2026
|
2,910.00 | 2,910.00 | 2,780.00 | 2,790.00 | 2,790.00 | 72,500 |
|
Mar 13, 2026
|
2,920.00 | 3,040.00 | 2,800.00 | 2,920.00 | 2,920.00 | 267,000 |
|
Mar 12, 2026
|
2,960.00 | 3,090.00 | 2,930.00 | 2,940.00 | 2,940.00 | 123,900 |
|
Mar 11, 2026
|
3,090.00 | 3,100.00 | 2,900.00 | 3,080.00 | 3,080.00 | 62,200 |
|
Mar 10, 2026
|
2,830.00 | 3,190.00 | 2,800.00 | 3,100.00 | 3,100.00 | 136,800 |
|
Mar 9, 2026
|
2,990.00 | 2,990.00 | 2,800.00 | 2,870.00 | 2,870.00 | 77,700 |
|
Mar 6, 2026
|
2,940.00 | 2,940.00 | 2,860.00 | 2,920.00 | 2,920.00 | 127,300 |
|
Mar 5, 2026
|
2,920.00 | 2,980.00 | 2,890.00 | 2,890.00 | 2,890.00 | 17,900 |
|
Mar 4, 2026
|
3,000.00 | 3,040.00 | 2,900.00 | 2,920.00 | 2,920.00 | 131,200 |
|
Mar 3, 2026
|
2,910.00 | 3,070.00 | 2,910.00 | 3,040.00 | 3,040.00 | 188,700 |
|
Mar 2, 2026
|
3,040.00 | 3,090.00 | 2,900.00 | 2,910.00 | 2,910.00 | 280,300 |
|
Feb 27, 2026
|
3,070.00 | 3,090.00 | 3,040.00 | 3,090.00 | 3,090.00 | 7,600 |
|
Feb 26, 2026
|
3,090.00 | 3,100.00 | 3,040.00 | 3,070.00 | 3,070.00 | 18,100 |
|
Feb 25, 2026
|
3,070.00 | 3,110.00 | 3,050.00 | 3,050.00 | 3,050.00 | 29,900 |
|
Feb 24, 2026
|
3,160.00 | 3,160.00 | 3,050.00 | 3,070.00 | 3,070.00 | 79,100 |
|
Feb 23, 2026
|
3,230.00 | 3,240.00 | 3,110.00 | 3,150.00 | 3,150.00 | 85,800 |
|
Feb 20, 2026
|
3,050.00 | 3,250.00 | 3,050.00 | 3,220.00 | 3,220.00 | 131,300 |
|
Feb 19, 2026
|
3,150.00 | 3,150.00 | 3,050.00 | 3,050.00 | 3,050.00 | 92,100 |
|
Feb 18, 2026
|
3,170.00 | 3,300.00 | 3,070.00 | 3,170.00 | 3,170.00 | 112,300 |
|
Feb 13, 2026
|
3,180.00 | 3,210.00 | 3,110.00 | 3,160.00 | 3,160.00 | 75,200 |
|
Feb 12, 2026
|
3,180.00 | 3,180.00 | 3,130.00 | 3,170.00 | 3,170.00 | 12,600 |
|
Feb 11, 2026
|
3,220.00 | 3,260.00 | 3,080.00 | 3,130.00 | 3,130.00 | 408,800 |
|
Feb 10, 2026
|
3,030.00 | 3,240.00 | 3,030.00 | 3,220.00 | 3,220.00 | 335,900 |
|
Feb 9, 2026
|
3,100.00 | 3,100.00 | 3,010.00 | 3,080.00 | 3,080.00 | 13,100 |
|
Feb 6, 2026
|
3,070.00 | 3,110.00 | 3,060.00 | 3,100.00 | 3,100.00 | 30,600 |
|
Feb 5, 2026
|
2,970.00 | 3,140.00 | 2,970.00 | 3,110.00 | 3,110.00 | 16,600 |
|
Feb 4, 2026
|
3,020.00 | 3,100.00 | 2,950.00 | 3,060.00 | 3,060.00 | 71,800 |
|
Feb 3, 2026
|
3,180.00 | 3,180.00 | 2,950.00 | 3,150.00 | 3,150.00 | 23,900 |
|
Feb 2, 2026
|
3,200.00 | 3,210.00 | 2,840.00 | 3,180.00 | 3,180.00 | 112,000 |
|
Jan 30, 2026
|
3,140.00 | 3,280.00 | 3,050.00 | 3,180.00 | 3,180.00 | 83,800 |
|
Jan 29, 2026
|
3,000.00 | 3,330.00 | 2,750.00 | 3,120.00 | 3,120.00 | 570,300 |
|
Jan 28, 2026
|
3,340.00 | 3,350.00 | 2,980.00 | 3,100.00 | 3,100.00 | 570,900 |
|
Jan 27, 2026
|
3,360.00 | 3,360.00 | 3,150.00 | 3,240.00 | 3,240.00 | 238,500 |
|
Jan 26, 2026
|
3,520.00 | 3,590.00 | 3,370.00 | 3,380.00 | 3,380.00 | 295,300 |
|
Jan 23, 2026
|
3,580.00 | 3,600.00 | 3,390.00 | 3,530.00 | 3,530.00 | 212,300 |
|
Jan 22, 2026
|
3,490.00 | 3,680.00 | 3,480.00 | 3,570.00 | 3,570.00 | 407,900 |
|
Jan 21, 2026
|
3,530.00 | 3,600.00 | 3,340.00 | 3,470.00 | 3,470.00 | 630,000 |
|
Jan 20, 2026
|
3,950.00 | 4,100.00 | 3,480.00 | 3,520.00 | 3,520.00 | 964,000 |
|
Jan 19, 2026
|
3,750.00 | 4,340.00 | 3,560.00 | 3,870.00 | 3,870.00 | 2,355,300 |
|
Jan 15, 2026
|
2,860.00 | 3,480.00 | 2,850.00 | 3,480.00 | 3,480.00 | 1,995,600 |
|
Jan 14, 2026
|
2,680.00 | 2,850.00 | 2,680.00 | 2,790.00 | 2,790.00 | 505,300 |
|
Jan 13, 2026
|
2,650.00 | 2,900.00 | 2,630.00 | 2,680.00 | 2,680.00 | 551,500 |
|
Jan 12, 2026
|
2,690.00 | 2,730.00 | 2,600.00 | 2,700.00 | 2,700.00 | 363,000 |
|
Jan 9, 2026
|
2,650.00 | 2,700.00 | 2,600.00 | 2,680.00 | 2,680.00 | 76,100 |
|
Jan 8, 2026
|
2,680.00 | 2,710.00 | 2,600.00 | 2,650.00 | 2,650.00 | 258,900 |
|
Jan 7, 2026
|
2,700.00 | 2,740.00 | 2,610.00 | 2,680.00 | 2,680.00 | 423,400 |
|
Jan 6, 2026
|
2,720.00 | 2,750.00 | 2,670.00 | 2,710.00 | 2,710.00 | 251,000 |
|
Jan 5, 2026
|
2,800.00 | 2,800.00 | 2,600.00 | 2,750.00 | 2,750.00 | 297,900 |
|
Jan 2, 2026
|
2,800.00 | 2,800.00 | 2,690.00 | 2,800.00 | 2,800.00 | 79,300 |
|
Dec 30, 2025
|
2,750.00 | 2,800.00 | 2,680.00 | 2,800.00 | 2,800.00 | 106,400 |
|
Dec 29, 2025
|
2,750.00 | 2,750.00 | 2,620.00 | 2,720.00 | 2,720.00 | 68,100 |
|
Dec 24, 2025
|
2,790.00 | 2,830.00 | 2,710.00 | 2,710.00 | 2,710.00 | 19,600 |
|
Dec 23, 2025
|
2,780.00 | 2,790.00 | 2,750.00 | 2,790.00 | 2,790.00 | 14,100 |
|
Dec 22, 2025
|
2,840.00 | 2,840.00 | 2,710.00 | 2,840.00 | 2,840.00 | 61,600 |
|
Dec 19, 2025
|
2,840.00 | 2,840.00 | 2,730.00 | 2,840.00 | 2,840.00 | 3,200 |
|
Dec 18, 2025
|
2,840.00 | 2,840.00 | 2,750.00 | 2,820.00 | 2,820.00 | 4,100 |
|
Dec 17, 2025
|
2,780.00 | 2,840.00 | 2,750.00 | 2,840.00 | 2,840.00 | 9,200 |
|
Dec 16, 2025
|
2,940.00 | 2,940.00 | 2,730.00 | 2,740.00 | 2,740.00 | 35,100 |
|
Dec 15, 2025
|
2,740.00 | 3,010.00 | 2,660.00 | 2,830.00 | 2,830.00 | 110,700 |
|
Dec 12, 2025
|
2,670.00 | 2,740.00 | 2,670.00 | 2,740.00 | 2,740.00 | 3,500 |
|
Dec 11, 2025
|
2,750.00 | 2,750.00 | 2,690.00 | 2,750.00 | 2,750.00 | 15,700 |
|
Dec 10, 2025
|
2,700.00 | 2,770.00 | 2,700.00 | 2,700.00 | 2,700.00 | 5,700 |
|
Dec 9, 2025
|
2,730.00 | 2,800.00 | 2,700.00 | 2,780.00 | 2,780.00 | 16,400 |
|
Dec 8, 2025
|
2,720.00 | 2,730.00 | 2,690.00 | 2,730.00 | 2,730.00 | 14,200 |
|
Dec 5, 2025
|
2,730.00 | 2,730.00 | 2,600.00 | 2,720.00 | 2,720.00 | 7,900 |
|
Dec 4, 2025
|
2,750.00 | 2,760.00 | 2,720.00 | 2,730.00 | 2,730.00 | 11,800 |
|
Dec 3, 2025
|
2,770.00 | 2,770.00 | 2,750.00 | 2,760.00 | 2,760.00 | 5,400 |
|
Dec 2, 2025
|
2,830.00 | 2,830.00 | 2,720.00 | 2,750.00 | 2,750.00 | 30,600 |
|
Dec 1, 2025
|
2,850.00 | 2,850.00 | 2,550.00 | 2,830.00 | 2,830.00 | 224,800 |
|
Nov 28, 2025
|
2,780.00 | 2,850.00 | 2,650.00 | 2,850.00 | 2,850.00 | 15,300 |
|
Nov 27, 2025
|
2,820.00 | 2,860.00 | 2,820.00 | 2,820.00 | 2,820.00 | 18,000 |
|
Nov 26, 2025
|
2,770.00 | 2,830.00 | 2,750.00 | 2,830.00 | 2,830.00 | 6,700 |
|
Nov 25, 2025
|
2,800.00 | 2,840.00 | 2,750.00 | 2,800.00 | 2,800.00 | 2,400 |
|
Nov 24, 2025
|
2,850.00 | 2,850.00 | 2,780.00 | 2,780.00 | 2,780.00 | 33,200 |
|
Nov 21, 2025
|
2,800.00 | 2,850.00 | 2,750.00 | 2,850.00 | 2,850.00 | 5,800 |
|
Nov 20, 2025
|
2,820.00 | 2,830.00 | 2,800.00 | 2,800.00 | 2,800.00 | 22,400 |
|
Nov 19, 2025
|
2,880.00 | 2,910.00 | 2,800.00 | 2,880.00 | 2,880.00 | 5,000 |
|
Nov 18, 2025
|
2,850.00 | 2,960.00 | 2,780.00 | 2,880.00 | 2,880.00 | 205,800 |
|
Nov 17, 2025
|
2,890.00 | 2,900.00 | 2,840.00 | 2,880.00 | 2,880.00 | 12,700 |
|
Nov 14, 2025
|
2,990.00 | 2,990.00 | 2,780.00 | 2,880.00 | 2,880.00 | 82,000 |
|
Nov 13, 2025
|
2,890.00 | 2,990.00 | 2,870.00 | 2,980.00 | 2,980.00 | 54,900 |
|
Nov 12, 2025
|
2,900.00 | 2,910.00 | 2,880.00 | 2,880.00 | 2,880.00 | 17,200 |
|
Nov 11, 2025
|
2,940.00 | 3,000.00 | 2,770.00 | 2,900.00 | 2,900.00 | 329,300 |
|
Nov 10, 2025
|
2,900.00 | 3,000.00 | 2,820.00 | 2,930.00 | 2,930.00 | 176,000 |
|
Nov 7, 2025
|
2,930.00 | 3,080.00 | 2,700.00 | 2,930.00 | 2,930.00 | 239,900 |
|
Nov 6, 2025
|
3,000.00 | 3,000.00 | 2,860.00 | 2,940.00 | 2,940.00 | 48,000 |
|
Nov 5, 2025
|
3,100.00 | 3,100.00 | 2,950.00 | 3,000.00 | 3,000.00 | 65,200 |
