Jakarta - Delayed Quote
IDR
PT Inter Delta Tbk (INTD.JK)
250.00
-14.00
(-5.30%)
At close: 4:13:31 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 9, 2026
|
262.00 | 266.00 | 250.00 | 250.00 | 250.00 | 84,700 |
|
Nov 6, 2026
|
262.00 | 266.00 | 256.00 | 264.00 | 264.00 | 42,900 |
|
Nov 5, 2026
|
254.00 | 272.00 | 242.00 | 264.00 | 264.00 | 2,918,600 |
|
Nov 4, 2026
|
248.00 | 260.00 | 234.00 | 256.00 | 256.00 | 312,800 |
|
Nov 3, 2026
|
236.00 | 240.00 | 226.00 | 226.00 | 226.00 | 108,000 |
|
Nov 2, 2026
|
240.00 | 248.00 | 238.00 | 242.00 | 242.00 | 22,000 |
|
Oct 30, 2026
|
260.00 | 264.00 | 242.00 | 242.00 | 242.00 | 376,400 |
|
Oct 29, 2026
|
278.00 | 278.00 | 260.00 | 260.00 | 260.00 | 375,600 |
|
Oct 28, 2026
|
266.00 | 280.00 | 252.00 | 278.00 | 278.00 | 994,300 |
|
Oct 27, 2026
|
268.00 | 270.00 | 250.00 | 258.00 | 258.00 | 477,900 |
|
Oct 26, 2026
|
270.00 | 272.00 | 260.00 | 268.00 | 268.00 | 132,900 |
|
Oct 23, 2026
|
266.00 | 286.00 | 260.00 | 270.00 | 270.00 | 208,300 |
|
Oct 22, 2026
|
270.00 | 282.00 | 256.00 | 260.00 | 260.00 | 332,600 |
|
Oct 21, 2026
|
280.00 | 298.00 | 260.00 | 262.00 | 262.00 | 448,200 |
|
Oct 20, 2026
|
260.00 | 284.00 | 252.00 | 272.00 | 272.00 | 384,500 |
|
Oct 19, 2026
|
250.00 | 268.00 | 244.00 | 268.00 | 268.00 | 399,700 |
|
Oct 16, 2026
|
266.00 | 336.00 | 262.00 | 262.00 | 262.00 | 1,554,700 |
|
Oct 15, 2026
|
316.00 | 322.00 | 302.00 | 306.00 | 306.00 | 415,200 |
|
Oct 14, 2026
|
320.00 | 344.00 | 300.00 | 314.00 | 314.00 | 1,371,500 |
|
Oct 13, 2026
|
304.00 | 358.00 | 302.00 | 320.00 | 320.00 | 3,277,600 |
|
Oct 12, 2026
|
304.00 | 360.00 | 276.00 | 298.00 | 298.00 | 1,315,200 |
|
Oct 9, 2026
|
318.00 | 318.00 | 292.00 | 300.00 | 300.00 | 440,400 |
|
Oct 8, 2026
|
312.00 | 330.00 | 300.00 | 310.00 | 310.00 | 737,000 |
|
Oct 7, 2026
|
350.00 | 352.00 | 298.00 | 312.00 | 312.00 | 1,567,500 |
|
Oct 6, 2026
|
300.00 | 368.00 | 300.00 | 350.00 | 350.00 | 1,723,900 |
|
Oct 5, 2026
|
390.00 | 390.00 | 330.00 | 330.00 | 330.00 | 1,870,300 |
|
Oct 2, 2026
|
374.00 | 404.00 | 374.00 | 388.00 | 388.00 | 176,900 |
|
Oct 1, 2026
|
398.00 | 416.00 | 376.00 | 382.00 | 382.00 | 405,300 |
|
Sep 30, 2026
|
404.00 | 418.00 | 380.00 | 398.00 | 398.00 | 317,400 |
|
Sep 29, 2026
|
414.00 | 478.00 | 350.00 | 404.00 | 404.00 | 1,904,500 |
|
Sep 28, 2026
|
412.00 | 472.00 | 410.00 | 410.00 | 410.00 | 1,355,000 |
|
Sep 25, 2026
|
380.00 | 474.00 | 378.00 | 412.00 | 412.00 | 6,770,900 |
|
Sep 24, 2026
|
356.00 | 380.00 | 334.00 | 380.00 | 380.00 | 887,500 |
|
Sep 23, 2026
|
360.00 | 360.00 | 306.00 | 358.00 | 358.00 | 2,396,700 |
|
Sep 22, 2026
|
352.00 | 358.00 | 312.00 | 346.00 | 346.00 | 3,234,200 |
|
Sep 21, 2026
|
254.00 | 306.00 | 240.00 | 306.00 | 306.00 | 6,714,100 |
|
Sep 18, 2026
|
266.00 | 266.00 | 232.00 | 246.00 | 246.00 | 1,555,300 |
|
Sep 17, 2026
|
276.00 | 280.00 | 258.00 | 268.00 | 268.00 | 974,600 |
|
Sep 16, 2026
|
320.00 | 360.00 | 272.00 | 272.00 | 272.00 | 21,188,300 |
|
Sep 15, 2026
|
290.00 | 320.00 | 264.00 | 320.00 | 320.00 | 6,043,100 |
|
Sep 14, 2026
|
264.00 | 320.00 | 258.00 | 292.00 | 292.00 | 1,599,100 |
|
Sep 11, 2026
|
268.00 | 270.00 | 258.00 | 264.00 | 264.00 | 30,000 |
|
Sep 10, 2026
|
272.00 | 276.00 | 262.00 | 262.00 | 262.00 | 102,000 |
|
Sep 9, 2026
|
262.00 | 280.00 | 260.00 | 272.00 | 272.00 | 824,000 |
|
Sep 8, 2026
|
262.00 | 268.00 | 262.00 | 262.00 | 262.00 | 51,100 |
|
Sep 7, 2026
|
260.00 | 266.00 | 252.00 | 256.00 | 256.00 | 91,300 |
|
Sep 4, 2026
|
266.00 | 266.00 | 254.00 | 260.00 | 260.00 | 2,329,600 |
|
Sep 3, 2026
|
290.00 | 304.00 | 250.00 | 264.00 | 264.00 | 3,152,400 |
|
Sep 2, 2026
|
288.00 | 300.00 | 284.00 | 290.00 | 290.00 | 1,401,200 |
|
Sep 1, 2026
|
286.00 | 304.00 | 282.00 | 286.00 | 286.00 | 45,500 |
|
Aug 31, 2026
|
290.00 | 294.00 | 284.00 | 286.00 | 286.00 | 37,300 |
|
Aug 28, 2026
|
290.00 | 290.00 | 282.00 | 288.00 | 288.00 | 8,500 |
|
Aug 27, 2026
|
290.00 | 290.00 | 282.00 | 282.00 | 282.00 | 27,700 |
|
Aug 26, 2026
|
286.00 | 296.00 | 282.00 | 290.00 | 290.00 | 29,900 |
|
Aug 24, 2026
|
292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 47,800 |
|
Aug 21, 2026
|
308.00 | 308.00 | 280.00 | 290.00 | 290.00 | 354,400 |
|
Aug 20, 2026
|
284.00 | 312.00 | 280.00 | 308.00 | 308.00 | 210,100 |
|
Aug 19, 2026
|
288.00 | 308.00 | 280.00 | 284.00 | 284.00 | 113,300 |
|
Aug 18, 2026
|
278.00 | 320.00 | 264.00 | 288.00 | 288.00 | 439,700 |
|
Aug 14, 2026
|
282.00 | 342.00 | 272.00 | 278.00 | 278.00 | 1,508,600 |
|
Aug 13, 2026
|
280.00 | 284.00 | 272.00 | 280.00 | 280.00 | 60,100 |
|
Aug 12, 2026
|
290.00 | 298.00 | 276.00 | 276.00 | 276.00 | 62,800 |
|
Aug 11, 2026
|
278.00 | 298.00 | 270.00 | 270.00 | 270.00 | 57,800 |
|
Aug 10, 2026
|
286.00 | 306.00 | 276.00 | 276.00 | 276.00 | 133,800 |
|
Aug 7, 2026
|
266.00 | 310.00 | 264.00 | 284.00 | 284.00 | 1,147,600 |
|
Aug 6, 2026
|
250.00 | 276.00 | 250.00 | 266.00 | 266.00 | 182,600 |
|
Aug 5, 2026
|
248.00 | 280.00 | 248.00 | 254.00 | 254.00 | 490,600 |
|
Aug 4, 2026
|
254.00 | 254.00 | 248.00 | 250.00 | 250.00 | 2,300 |
|
Aug 3, 2026
|
250.00 | 258.00 | 246.00 | 254.00 | 254.00 | 15,300 |
|
Jul 31, 2026
|
252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 8,800 |
|
Jul 30, 2026
|
250.00 | 260.00 | 242.00 | 252.00 | 252.00 | 21,100 |
|
Jul 29, 2026
|
250.00 | 262.00 | 238.00 | 250.00 | 250.00 | 81,600 |
|
Jul 28, 2026
|
234.00 | 260.00 | 234.00 | 250.00 | 250.00 | 1,040,600 |
|
Jul 27, 2026
|
234.00 | 250.00 | 226.00 | 234.00 | 234.00 | 111,800 |
|
Jul 24, 2026
|
244.00 | 244.00 | 226.00 | 234.00 | 234.00 | 22,100 |
|
Jul 23, 2026
|
230.00 | 254.00 | 226.00 | 244.00 | 244.00 | 103,600 |
|
Jul 22, 2026
|
230.00 | 232.00 | 224.00 | 230.00 | 230.00 | 42,300 |
|
Jul 21, 2026
|
234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 12,900 |
|
Jul 20, 2026
|
236.00 | 244.00 | 228.00 | 230.00 | 230.00 | 12,000 |
|
Jul 17, 2026
|
246.00 | 246.00 | 228.00 | 234.00 | 234.00 | 26,100 |
|
Jul 16, 2026
|
232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 11,300 |
|
Jul 15, 2026
|
236.00 | 246.00 | 232.00 | 232.00 | 232.00 | 1,000 |
|
Jul 14, 2026
|
232.00 | 234.00 | 226.00 | 234.00 | 234.00 | 2,400 |
|
Jul 13, 2026
|
232.00 | 246.00 | 222.00 | 234.00 | 234.00 | 4,200 |
|
Jul 10, 2026
|
234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 1,300 |
|
Jul 9, 2026
|
230.00 | 236.00 | 228.00 | 232.00 | 232.00 | 45,700 |
|
Jul 8, 2026
|
228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 15,900 |
|
Jul 7, 2026
|
224.00 | 228.00 | 222.00 | 228.00 | 228.00 | 14,700 |
|
Jul 6, 2026
|
214.00 | 238.00 | 214.00 | 222.00 | 222.00 | 37,400 |
|
Jul 3, 2026
|
214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 8,600 |
|
Jul 2, 2026
|
214.00 | 218.00 | 210.00 | 212.00 | 212.00 | 22,300 |
|
Jul 1, 2026
|
220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 18,100 |
|
Jun 30, 2026
|
226.00 | 228.00 | 220.00 | 220.00 | 220.00 | 11,100 |
|
Jun 29, 2026
|
228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 25,200 |
|
Jun 26, 2026
|
234.00 | 234.00 | 222.00 | 230.00 | 230.00 | 8,100 |
|
Jun 25, 2026
|
242.00 | 256.00 | 222.00 | 226.00 | 226.00 | 217,000 |
|
Jun 24, 2026
|
230.00 | 232.00 | 220.00 | 220.00 | 220.00 | 21,300 |
|
Jun 23, 2026
|
238.00 | 252.00 | 226.00 | 226.00 | 226.00 | 12,600 |
|
Jun 22, 2026
|
228.00 | 238.00 | 228.00 | 232.00 | 232.00 | 7,600 |
|
Jun 19, 2026
|
226.00 | 236.00 | 224.00 | 236.00 | 236.00 | 34,300 |
|
Jun 18, 2026
|
232.00 | 232.00 | 226.00 | 228.00 | 228.00 | 7,600 |
|
Jun 17, 2026
|
240.00 | 248.00 | 226.00 | 230.00 | 230.00 | 87,900 |
|
Jun 15, 2026
|
232.00 | 250.00 | 232.00 | 238.00 | 238.00 | 11,900 |
|
Jun 12, 2026
|
250.00 | 258.00 | 228.00 | 234.00 | 234.00 | 78,600 |
|
Jun 11, 2026
|
222.00 | 270.00 | 222.00 | 224.00 | 224.00 | 128,500 |
|
Jun 10, 2026
|
228.00 | 228.00 | 212.00 | 220.00 | 220.00 | 42,500 |
|
Jun 9, 2026
|
216.00 | 228.00 | 212.00 | 224.00 | 224.00 | 38,800 |
|
Jun 8, 2026
|
248.00 | 248.00 | 216.00 | 218.00 | 218.00 | 259,000 |
|
Jun 5, 2026
|
264.00 | 270.00 | 240.00 | 248.00 | 248.00 | 106,300 |
|
Jun 4, 2026
|
252.00 | 276.00 | 240.00 | 264.00 | 264.00 | 167,600 |
|
Jun 3, 2026
|
250.00 | 288.00 | 248.00 | 262.00 | 262.00 | 693,600 |
|
Jun 2, 2026
|
246.00 | 262.00 | 238.00 | 244.00 | 244.00 | 235,200 |
|
May 29, 2026
|
246.00 | 262.00 | 244.00 | 244.00 | 244.00 | 35,700 |
|
May 26, 2026
|
260.00 | 260.00 | 240.00 | 244.00 | 244.00 | 374,700 |
|
May 25, 2026
|
250.00 | 270.00 | 248.00 | 258.00 | 258.00 | 92,100 |
|
May 22, 2026
|
252.00 | 272.00 | 240.00 | 258.00 | 258.00 | 1,264,800 |
|
May 21, 2026
|
344.00 | 350.00 | 250.00 | 254.00 | 254.00 | 2,846,700 |
|
May 20, 2026
|
230.00 | 286.00 | 220.00 | 286.00 | 286.00 | 4,287,200 |
|
May 19, 2026
|
236.00 | 300.00 | 226.00 | 230.00 | 230.00 | 6,044,300 |
|
May 18, 2026
|
242.00 | 248.00 | 220.00 | 240.00 | 240.00 | 731,300 |
|
May 13, 2026
|
242.00 | 292.00 | 238.00 | 240.00 | 240.00 | 1,142,300 |
|
May 12, 2026
|
238.00 | 280.00 | 230.00 | 238.00 | 238.00 | 141,600 |
|
May 11, 2026
|
246.00 | 248.00 | 238.00 | 238.00 | 238.00 | 14,000 |
|
May 8, 2026
|
238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 7,000 |
|
May 7, 2026
|
244.00 | 250.00 | 236.00 | 240.00 | 240.00 | 30,400 |
|
May 6, 2026
|
244.00 | 244.00 | 238.00 | 240.00 | 240.00 | 53,500 |
|
May 5, 2026
|
250.00 | 260.00 | 234.00 | 244.00 | 244.00 | 54,700 |
|
May 4, 2026
|
238.00 | 256.00 | 236.00 | 250.00 | 250.00 | 19,500 |
|
Apr 30, 2026
|
250.00 | 250.00 | 232.00 | 236.00 | 236.00 | 20,800 |
|
Apr 29, 2026
|
250.00 | 268.00 | 250.00 | 250.00 | 250.00 | 54,400 |
|
Apr 28, 2026
|
256.00 | 256.00 | 248.00 | 248.00 | 248.00 | 23,300 |
|
Apr 27, 2026
|
260.00 | 262.00 | 246.00 | 250.00 | 250.00 | 40,900 |
|
Apr 24, 2026
|
264.00 | 274.00 | 242.00 | 262.00 | 262.00 | 773,700 |
|
Apr 23, 2026
|
272.00 | 278.00 | 252.00 | 264.00 | 264.00 | 101,300 |
|
Apr 22, 2026
|
284.00 | 286.00 | 262.00 | 264.00 | 264.00 | 399,200 |
|
Apr 21, 2026
|
274.00 | 292.00 | 274.00 | 284.00 | 284.00 | 71,600 |
|
Apr 20, 2026
|
282.00 | 296.00 | 274.00 | 274.00 | 274.00 | 1,109,400 |
|
Apr 17, 2026
|
278.00 | 300.00 | 266.00 | 282.00 | 282.00 | 994,800 |
|
Apr 16, 2026
|
278.00 | 282.00 | 262.00 | 276.00 | 276.00 | 936,700 |
|
Apr 15, 2026
|
272.00 | 284.00 | 262.00 | 280.00 | 280.00 | 1,330,600 |
|
Apr 14, 2026
|
266.00 | 286.00 | 266.00 | 272.00 | 272.00 | 221,000 |
|
Apr 13, 2026
|
262.00 | 280.00 | 250.00 | 262.00 | 262.00 | 2,107,900 |
|
Apr 10, 2026
|
258.00 | 266.00 | 250.00 | 250.00 | 250.00 | 1,464,000 |
|
Apr 9, 2026
|
248.00 | 270.00 | 238.00 | 258.00 | 258.00 | 1,460,400 |
|
Apr 8, 2026
|
250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 43,300 |
|
Apr 7, 2026
|
244.00 | 250.00 | 236.00 | 250.00 | 250.00 | 103,400 |
|
Apr 6, 2026
|
248.00 | 254.00 | 230.00 | 246.00 | 246.00 | 45,200 |
|
Apr 2, 2026
|
250.00 | 252.00 | 236.00 | 248.00 | 248.00 | 7,500 |
|
Apr 1, 2026
|
250.00 | 252.00 | 236.00 | 252.00 | 252.00 | 45,300 |
|
Mar 31, 2026
|
266.00 | 266.00 | 238.00 | 250.00 | 250.00 | 51,400 |
|
Mar 30, 2026
|
234.00 | 250.00 | 234.00 | 250.00 | 250.00 | 94,800 |
|
Mar 27, 2026
|
252.00 | 268.00 | 230.00 | 250.00 | 250.00 | 29,100 |
|
Mar 26, 2026
|
248.00 | 276.00 | 240.00 | 252.00 | 252.00 | 70,400 |
|
Mar 25, 2026
|
236.00 | 256.00 | 214.00 | 248.00 | 248.00 | 85,600 |
|
Mar 17, 2026
|
262.00 | 280.00 | 234.00 | 236.00 | 236.00 | 772,900 |
|
Mar 16, 2026
|
220.00 | 262.00 | 220.00 | 262.00 | 262.00 | 1,281,800 |
|
Mar 13, 2026
|
224.00 | 236.00 | 210.00 | 210.00 | 210.00 | 64,100 |
|
Mar 12, 2026
|
226.00 | 226.00 | 216.00 | 226.00 | 226.00 | 36,000 |
|
Mar 11, 2026
|
230.00 | 242.00 | 228.00 | 230.00 | 230.00 | 23,200 |
|
Mar 10, 2026
|
212.00 | 264.00 | 210.00 | 226.00 | 226.00 | 604,900 |
|
Mar 9, 2026
|
236.00 | 236.00 | 204.00 | 212.00 | 212.00 | 147,600 |
|
Mar 6, 2026
|
250.00 | 278.00 | 236.00 | 238.00 | 238.00 | 50,800 |
|
Mar 5, 2026
|
250.00 | 264.00 | 246.00 | 252.00 | 252.00 | 81,300 |
|
Mar 4, 2026
|
278.00 | 290.00 | 250.00 | 250.00 | 250.00 | 176,400 |
|
Mar 3, 2026
|
258.00 | 318.00 | 256.00 | 274.00 | 274.00 | 1,166,200 |
|
Mar 2, 2026
|
270.00 | 270.00 | 254.00 | 256.00 | 256.00 | 67,800 |
|
Feb 27, 2026
|
290.00 | 292.00 | 270.00 | 284.00 | 284.00 | 37,600 |
|
Feb 26, 2026
|
280.00 | 298.00 | 280.00 | 290.00 | 290.00 | 59,200 |
|
Feb 25, 2026
|
288.00 | 308.00 | 280.00 | 282.00 | 282.00 | 108,500 |
|
Feb 24, 2026
|
298.00 | 310.00 | 282.00 | 290.00 | 290.00 | 126,600 |
|
Feb 23, 2026
|
302.00 | 302.00 | 292.00 | 298.00 | 298.00 | 73,300 |
|
Feb 20, 2026
|
304.00 | 304.00 | 290.00 | 304.00 | 304.00 | 101,800 |
|
Feb 19, 2026
|
288.00 | 308.00 | 280.00 | 308.00 | 308.00 | 120,500 |
|
Feb 18, 2026
|
294.00 | 296.00 | 272.00 | 288.00 | 288.00 | 101,800 |
|
Feb 13, 2026
|
296.00 | 310.00 | 292.00 | 294.00 | 294.00 | 119,700 |
|
Feb 12, 2026
|
306.00 | 310.00 | 290.00 | 294.00 | 294.00 | 224,000 |
|
Feb 11, 2026
|
304.00 | 310.00 | 268.00 | 306.00 | 306.00 | 1,261,500 |
|
Feb 10, 2026
|
268.00 | 306.00 | 268.00 | 292.00 | 292.00 | 1,076,600 |
|
Feb 9, 2026
|
270.00 | 308.00 | 252.00 | 268.00 | 268.00 | 2,320,100 |
|
Feb 6, 2026
|
288.00 | 298.00 | 260.00 | 270.00 | 270.00 | 765,000 |
|
Feb 5, 2026
|
332.00 | 348.00 | 286.00 | 286.00 | 286.00 | 3,395,400 |
|
Feb 4, 2026
|
266.00 | 332.00 | 240.00 | 332.00 | 332.00 | 7,772,800 |
|
Feb 3, 2026
|
346.00 | 366.00 | 266.00 | 266.00 | 266.00 | 11,305,600 |
|
Feb 2, 2026
|
258.00 | 312.00 | 258.00 | 312.00 | 312.00 | 10,549,500 |
|
Jan 30, 2026
|
260.00 | 276.00 | 246.00 | 250.00 | 250.00 | 609,900 |
|
Jan 29, 2026
|
266.00 | 268.00 | 230.00 | 256.00 | 256.00 | 137,800 |
|
Jan 28, 2026
|
310.00 | 310.00 | 264.00 | 266.00 | 266.00 | 1,158,200 |
|
Jan 27, 2026
|
364.00 | 364.00 | 310.00 | 310.00 | 310.00 | 2,224,800 |
|
Jan 26, 2026
|
410.00 | 486.00 | 364.00 | 364.00 | 364.00 | 1,979,500 |
|
Jan 23, 2026
|
320.00 | 400.00 | 320.00 | 390.00 | 390.00 | 910,400 |
|
Jan 22, 2026
|
322.00 | 324.00 | 296.00 | 322.00 | 322.00 | 176,000 |
|
Jan 21, 2026
|
332.00 | 336.00 | 296.00 | 330.00 | 330.00 | 173,800 |
|
Jan 20, 2026
|
358.00 | 408.00 | 292.00 | 332.00 | 332.00 | 1,492,700 |
|
Jan 19, 2026
|
322.00 | 372.00 | 304.00 | 340.00 | 340.00 | 2,536,100 |
|
Jan 15, 2026
|
252.00 | 324.00 | 242.00 | 300.00 | 300.00 | 6,453,000 |
|
Jan 14, 2026
|
244.00 | 292.00 | 244.00 | 260.00 | 260.00 | 6,576,500 |
|
Jan 13, 2026
|
240.00 | 244.00 | 234.00 | 240.00 | 240.00 | 39,700 |
|
Jan 12, 2026
|
248.00 | 248.00 | 236.00 | 240.00 | 240.00 | 377,300 |
|
Jan 9, 2026
|
250.00 | 250.00 | 240.00 | 248.00 | 248.00 | 111,100 |
|
Jan 8, 2026
|
254.00 | 254.00 | 234.00 | 250.00 | 250.00 | 316,900 |
|
Jan 7, 2026
|
232.00 | 256.00 | 226.00 | 242.00 | 242.00 | 1,253,900 |
|
Jan 6, 2026
|
222.00 | 228.00 | 216.00 | 228.00 | 228.00 | 316,400 |
|
Jan 5, 2026
|
220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 9,900 |
|
Jan 2, 2026
|
220.00 | 222.00 | 212.00 | 220.00 | 220.00 | 7,600 |
|
Dec 30, 2025
|
220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 38,700 |
|
Dec 29, 2025
|
216.00 | 222.00 | 212.00 | 220.00 | 220.00 | 28,200 |
|
Dec 24, 2025
|
220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 32,000 |
|
Dec 23, 2025
|
218.00 | 236.00 | 208.00 | 216.00 | 216.00 | 346,900 |
|
Dec 22, 2025
|
220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 34,600 |
|
Dec 19, 2025
|
228.00 | 228.00 | 212.00 | 220.00 | 220.00 | 67,000 |
|
Dec 18, 2025
|
222.00 | 228.00 | 220.00 | 222.00 | 222.00 | 16,500 |
|
Dec 17, 2025
|
218.00 | 224.00 | 218.00 | 220.00 | 220.00 | 114,800 |
|
Dec 16, 2025
|
228.00 | 228.00 | 218.00 | 218.00 | 218.00 | 136,000 |
|
Dec 15, 2025
|
214.00 | 232.00 | 214.00 | 218.00 | 218.00 | 1,159,400 |
|
Dec 12, 2025
|
218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 12,000 |
|
Dec 11, 2025
|
216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 40,700 |
|
Dec 10, 2025
|
218.00 | 218.00 | 212.00 | 216.00 | 216.00 | 42,200 |
|
Dec 9, 2025
|
214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 24,200 |
|
Dec 8, 2025
|
218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 19,600 |
|
Dec 5, 2025
|
220.00 | 220.00 | 212.00 | 216.00 | 216.00 | 37,100 |
|
Dec 4, 2025
|
222.00 | 222.00 | 202.00 | 218.00 | 218.00 | 221,600 |
|
Dec 3, 2025
|
220.00 | 222.00 | 208.00 | 218.00 | 218.00 | 259,100 |
|
Dec 2, 2025
|
224.00 | 224.00 | 214.00 | 220.00 | 220.00 | 22,100 |
|
Dec 1, 2025
|
224.00 | 224.00 | 210.00 | 220.00 | 220.00 | 184,000 |
|
Nov 28, 2025
|
220.00 | 228.00 | 218.00 | 222.00 | 222.00 | 155,900 |
|
Nov 27, 2025
|
224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 108,800 |
|
Nov 26, 2025
|
220.00 | 228.00 | 212.00 | 224.00 | 224.00 | 554,300 |
|
Nov 25, 2025
|
224.00 | 236.00 | 216.00 | 220.00 | 220.00 | 141,100 |
|
Nov 24, 2025
|
220.00 | 222.00 | 218.00 | 218.00 | 218.00 | 46,400 |
|
Nov 21, 2025
|
222.00 | 222.00 | 212.00 | 220.00 | 220.00 | 196,300 |
|
Nov 20, 2025
|
214.00 | 222.00 | 206.00 | 220.00 | 220.00 | 397,900 |
|
Nov 19, 2025
|
218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 263,500 |
|
Nov 18, 2025
|
218.00 | 222.00 | 210.00 | 214.00 | 214.00 | 520,900 |
|
Nov 17, 2025
|
218.00 | 218.00 | 202.00 | 216.00 | 216.00 | 191,500 |
|
Nov 14, 2025
|
218.00 | 220.00 | 212.00 | 216.00 | 216.00 | 21,100 |
|
Nov 13, 2025
|
218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 58,400 |
|
Nov 12, 2025
|
218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 12,200 |
|
Nov 11, 2025
|
222.00 | 224.00 | 210.00 | 216.00 | 216.00 | 625,600 |
|
Nov 10, 2025
|
218.00 | 228.00 | 212.00 | 222.00 | 222.00 | 88,400 |
