Jakarta - Delayed Quote
IDR
PT Indocement Tunggal Prakarsa Tbk (INTP.JK)
5,575.00
0.00
(0.00%)
As of 11:05:04 AM GMT+7. Market Open.
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 2, 2026
5,575.00
5,725.00
5,525.00
5,575.00
5,575.00
448,500
Oct 30, 2026
5,500.00
5,700.00
5,475.00
5,575.00
5,575.00
828,400
Oct 29, 2026
5,800.00
5,850.00
5,500.00
5,500.00
5,500.00
693,900
Oct 28, 2026
5,925.00
5,975.00
5,750.00
5,800.00
5,800.00
1,424,000
Oct 27, 2026
5,625.00
5,950.00
5,450.00
5,950.00
5,950.00
11,120,300
Oct 26, 2026
5,650.00
5,750.00
5,575.00
5,625.00
5,625.00
1,368,200
Oct 23, 2026
5,625.00
5,775.00
5,575.00
5,650.00
5,650.00
1,375,300
Oct 22, 2026
5,500.00
5,750.00
5,400.00
5,625.00
5,625.00
2,085,100
Oct 21, 2026
5,450.00
5,500.00
5,300.00
5,500.00
5,500.00
1,998,200
Oct 20, 2026
5,100.00
5,450.00
5,025.00
5,450.00
5,450.00
1,704,400
Oct 19, 2026
5,025.00
5,150.00
4,860.00
5,025.00
5,025.00
3,067,600
Oct 16, 2026
5,025.00
5,225.00
4,570.00
5,150.00
5,150.00
4,862,900
Oct 15, 2026
5,225.00
5,375.00
5,175.00
5,375.00
5,375.00
1,217,400
Oct 14, 2026
5,250.00
5,375.00
5,250.00
5,250.00
5,250.00
1,795,300
Oct 13, 2026
5,225.00
5,275.00
5,200.00
5,200.00
5,200.00
1,273,400
Oct 12, 2026
5,050.00
5,275.00
5,025.00
5,200.00
5,200.00
2,996,600
Oct 9, 2026
4,900.00
5,125.00
4,900.00
5,050.00
5,050.00
533,600
Oct 8, 2026
4,960.00
5,000.00
4,900.00
4,950.00
4,950.00
1,056,000
Oct 7, 2026
5,025.00
5,075.00
4,920.00
4,960.00
4,960.00
768,100
Oct 6, 2026
5,050.00
5,100.00
4,970.00
5,075.00
5,075.00
600,800
Oct 5, 2026
4,900.00
5,025.00
4,900.00
5,025.00
5,025.00
1,229,600
Oct 2, 2026
4,820.00
4,930.00
4,780.00
4,880.00
4,880.00
1,038,900
Oct 1, 2026
4,850.00
4,880.00
4,760.00
4,820.00
4,820.00
729,400
Sep 30, 2026
5,000.00
5,000.00
4,830.00
4,860.00
4,860.00
1,657,400
Sep 29, 2026
4,960.00
5,025.00
4,840.00
5,000.00
5,000.00
698,600
Sep 28, 2026
5,075.00
5,075.00
4,920.00
4,960.00
4,960.00
943,200
Sep 25, 2026
5,150.00
5,200.00
5,075.00
5,075.00
5,075.00
1,615,100
Sep 24, 2026
5,250.00
5,250.00
5,150.00
5,150.00
5,150.00
889,300
Sep 23, 2026
5,125.00
5,300.00
5,025.00
5,250.00
5,250.00
1,365,400
Sep 22, 2026
5,250.00
5,275.00
5,150.00
5,150.00
5,150.00
825,900
Sep 21, 2026
5,200.00
5,325.00
5,200.00
5,250.00
5,250.00
675,800
Sep 18, 2026
5,350.00
5,350.00
5,200.00
5,200.00
5,200.00
3,302,500
Sep 17, 2026
5,250.00
5,325.00
5,250.00
5,300.00
5,300.00
624,900
Sep 16, 2026
5,250.00
5,350.00
5,200.00
5,225.00
5,225.00
889,900
Sep 15, 2026
5,125.00
5,275.00
5,125.00
5,225.00
5,225.00
712,000
Sep 14, 2026
5,200.00
5,250.00
5,100.00
5,100.00
5,100.00
939,800
Sep 11, 2026
5,225.00
5,275.00
5,175.00
5,200.00
5,200.00
743,800
Sep 10, 2026
5,500.00
5,500.00
5,225.00
5,225.00
5,225.00
2,142,200
Sep 9, 2026
5,500.00
5,500.00
5,425.00
5,425.00
5,425.00
473,500
Sep 8, 2026
5,400.00
5,625.00
5,400.00
5,500.00
5,500.00
2,085,500
Sep 7, 2026
5,800.00
5,800.00
5,425.00
5,425.00
5,425.00
964,200
Sep 4, 2026
5,575.00
5,600.00
5,450.00
5,450.00
5,450.00
464,400
Sep 3, 2026
5,475.00
5,600.00
5,450.00
5,600.00
5,600.00
956,100
Sep 2, 2026
5,550.00
5,575.00
5,475.00
5,475.00
5,475.00
899,800
Sep 1, 2026
5,600.00
5,675.00
5,500.00
5,525.00
5,525.00
903,600
Aug 31, 2026
5,475.00
5,525.00
5,400.00
5,525.00
5,525.00
2,315,000
Aug 28, 2026
5,600.00
5,600.00
5,400.00
5,475.00
5,475.00
2,993,700
Aug 27, 2026
5,475.00
5,600.00
5,450.00
5,600.00
5,600.00
1,180,000
Aug 26, 2026
5,675.00
5,675.00
5,500.00
5,500.00
5,500.00
2,622,500
Aug 24, 2026
5,525.00
5,675.00
5,500.00
5,675.00
5,675.00
1,677,100
Aug 21, 2026
5,550.00
5,675.00
5,500.00
5,500.00
5,500.00
2,371,300
Aug 20, 2026
5,450.00
5,600.00
5,450.00
5,550.00
5,550.00
1,379,100
Aug 19, 2026
5,500.00
5,525.00
5,350.00
5,450.00
5,450.00
2,745,600
Aug 18, 2026
5,375.00
5,500.00
5,300.00
5,500.00
5,500.00
1,973,400
Aug 14, 2026
5,250.00
5,350.00
5,200.00
5,325.00
5,325.00
943,700
Aug 13, 2026
5,350.00
5,350.00
5,250.00
5,250.00
5,250.00
1,550,500
Aug 12, 2026
5,350.00
5,350.00
5,275.00
5,325.00
5,325.00
1,847,200
Aug 11, 2026
5,325.00
5,400.00
5,275.00
5,350.00
5,350.00
1,128,200
Aug 10, 2026
5,400.00
5,400.00
5,200.00
5,350.00
5,350.00
2,579,800
Aug 7, 2026
5,325.00
5,400.00
5,200.00
5,400.00
5,400.00
2,389,200
Aug 6, 2026
5,350.00
5,400.00
5,300.00
5,325.00
5,325.00
2,427,900
Aug 5, 2026
5,000.00
5,375.00
4,970.00
5,300.00
5,300.00
5,355,300
Aug 4, 2026
4,850.00
5,050.00
4,850.00
5,025.00
5,025.00
4,177,100
Aug 3, 2026
4,630.00
4,870.00
4,630.00
4,800.00
4,800.00
2,296,400
Jul 31, 2026
4,600.00
4,670.00
4,600.00
4,670.00
4,670.00
1,311,400
Jul 30, 2026
4,540.00
4,630.00
4,530.00
4,600.00
4,600.00
922,700
Jul 29, 2026
4,590.00
4,630.00
4,540.00
4,550.00
4,550.00
501,000
Jul 28, 2026
4,560.00
4,600.00
4,550.00
4,580.00
4,580.00
228,800
Jul 27, 2026
4,630.00
4,660.00
4,550.00
4,560.00
4,560.00
801,300
Jul 24, 2026
4,630.00
4,640.00
4,590.00
4,630.00
4,630.00
913,200
Jul 23, 2026
4,630.00
4,670.00
4,620.00
4,630.00
4,630.00
3,986,800
Jul 22, 2026
4,670.00
4,670.00
4,610.00
4,620.00
4,620.00
774,900
Jul 21, 2026
4,670.00
4,700.00
4,610.00
4,660.00
4,660.00
1,493,700
Jul 20, 2026
4,700.00
4,750.00
4,650.00
4,660.00
4,660.00
789,700
Jul 17, 2026
4,720.00
4,720.00
4,620.00
4,700.00
4,700.00
1,136,700
Jul 16, 2026
4,590.00
4,710.00
4,590.00
4,700.00
4,700.00
783,200
Jul 15, 2026
4,550.00
4,600.00
4,530.00
4,590.00
4,590.00
478,300
Jul 14, 2026
4,520.00
4,550.00
4,490.00
4,550.00
4,550.00
570,000
Jul 13, 2026
4,490.00
4,510.00
4,470.00
4,490.00
4,490.00
839,600
Jul 10, 2026
4,400.00
4,490.00
4,400.00
4,490.00
4,490.00
429,400
Jul 9, 2026
4,400.00
4,410.00
4,400.00
4,400.00
4,400.00
1,649,200
Jul 8, 2026
4,520.00
4,530.00
4,340.00
4,400.00
4,400.00
1,124,000
Jul 7, 2026
4,280.00
4,500.00
4,280.00
4,500.00
4,500.00
3,094,800
Jul 6, 2026
4,160.00
4,360.00
4,160.00
4,250.00
4,250.00
1,755,500
Jul 3, 2026
4,220.00
4,240.00
4,150.00
4,160.00
4,160.00
712,300
Jul 2, 2026
4,170.00
4,240.00
4,170.00
4,220.00
4,220.00
1,033,200
Jul 1, 2026
4,160.00
4,200.00
4,150.00
4,160.00
4,160.00
786,600
Jun 30, 2026
4,160.00
4,170.00
4,060.00
4,160.00
4,160.00
4,799,500
Jun 29, 2026
4,210.00
4,210.00
4,090.00
4,160.00
4,160.00
1,997,200
Jun 26, 2026
4,170.00
4,200.00
4,110.00
4,150.00
4,150.00
1,067,200
Jun 25, 2026
4,070.00
4,260.00
4,020.00
4,160.00
4,160.00
2,326,700
Jun 24, 2026
4,190.00
4,250.00
4,070.00
4,110.00
4,110.00
1,797,500
Jun 23, 2026
4,000.00
4,200.00
3,990.00
4,190.00
4,190.00
2,715,900
Jun 22, 2026
4,100.00
4,100.00
3,930.00
4,000.00
4,000.00
4,355,800
Jun 19, 2026
4,180.00
4,220.00
4,020.00
4,020.00
4,020.00
4,340,200
Jun 18, 2026
4,230.00
4,240.00
4,120.00
4,170.00
4,170.00
1,127,800
Jun 17, 2026
4,260.00
4,310.00
4,190.00
4,200.00
4,200.00
2,413,600
Jun 15, 2026
4,160.00
4,300.00
4,130.00
4,240.00
4,240.00
2,352,700
Jun 12, 2026
4,190.00
4,240.00
4,090.00
4,110.00
4,110.00
2,337,500
Jun 11, 2026
4,030.00
4,180.00
4,010.00
4,160.00
4,160.00
2,441,100
Jun 10, 2026
4,000.00
4,050.00
3,990.00
4,000.00
4,000.00
3,252,300
Jun 9, 2026
4,000.00
4,070.00
3,930.00
4,000.00
4,000.00
6,240,400
Jun 8, 2026
4,040.00
4,090.00
3,880.00
4,000.00
4,000.00
4,041,800
Jun 5, 2026
4,250.00
4,260.00
4,050.00
4,050.00
4,050.00
4,556,100
Jun 4, 2026
468
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
4,440.00
4,440.00
4,210.00
4,270.00
4,270.00
5,174,100
Jun 3, 2026
5,000.00
5,050.00
4,930.00
4,950.00
4,482.00
6,637,100
Jun 2, 2026
4,950.00
5,050.00
4,900.00
4,970.00
4,500.11
5,318,800
May 29, 2026
4,990.00
5,000.00
4,900.00
4,900.00
4,436.73
7,912,500
May 26, 2026
4,920.00
5,100.00
4,890.00
4,990.00
4,518.22
7,039,900
May 25, 2026
4,950.00
5,100.00
4,890.00
4,900.00
4,436.73
4,506,100
May 22, 2026
4,860.00
4,920.00
4,810.00
4,900.00
4,436.73
1,635,100
May 21, 2026
4,750.00
4,830.00
4,740.00
4,810.00
4,355.24
1,486,800
May 20, 2026
4,820.00
4,830.00
4,720.00
4,750.00
4,300.91
2,850,300
May 19, 2026
4,880.00
4,900.00
4,750.00
4,830.00
4,373.35
2,809,800
May 18, 2026
5,075.00
5,075.00
4,860.00
4,880.00
4,418.62
2,365,300
May 13, 2026
5,200.00
5,225.00
5,075.00
5,075.00
4,595.18
686,200
May 12, 2026
5,275.00
5,275.00
5,100.00
5,200.00
4,708.36
783,300
May 11, 2026
5,100.00
5,225.00
5,075.00
5,225.00
4,731.00
529,300
May 8, 2026
5,225.00
5,225.00
5,075.00
5,075.00
4,595.18
1,013,900
May 7, 2026
5,125.00
5,300.00
5,125.00
5,225.00
4,731.00
1,224,700
May 6, 2026
5,150.00
5,200.00
5,075.00
5,100.00
4,617.82
1,203,200
May 5, 2026
5,125.00
5,175.00
5,075.00
5,150.00
4,663.09
592,000
May 4, 2026
5,225.00
5,225.00
5,075.00
5,125.00
4,640.45
702,900
Apr 30, 2026
5,200.00
5,225.00
5,175.00
5,200.00
4,708.36
2,949,500
Apr 29, 2026
5,175.00
5,225.00
5,100.00
5,200.00
4,708.36
1,179,900
Apr 28, 2026
5,250.00
5,275.00
5,075.00
5,150.00
4,663.09
776,000
Apr 27, 2026
5,275.00
5,300.00
5,125.00
5,250.00
4,753.64
1,197,200
Apr 24, 2026
5,375.00
5,425.00
5,225.00
5,300.00
4,798.91
1,254,800
Apr 23, 2026
5,600.00
5,600.00
5,325.00
5,375.00
4,866.82
1,081,600
Apr 22, 2026
5,500.00
5,625.00
5,475.00
5,575.00
5,047.91
873,100
Apr 21, 2026
5,375.00
5,500.00
5,350.00
5,500.00
4,980.00
694,800
Apr 20, 2026
5,575.00
5,600.00
5,400.00
5,425.00
4,912.09
881,200
Apr 17, 2026
5,400.00
5,550.00
5,375.00
5,500.00
4,980.00
991,400
Apr 16, 2026
5,300.00
5,425.00
5,300.00
5,375.00
4,866.82
1,969,300
Apr 15, 2026
5,375.00
5,400.00
5,250.00
5,275.00
4,776.27
2,788,900
Apr 14, 2026
5,425.00
5,475.00
5,275.00
5,325.00
4,821.55
1,555,000
Apr 13, 2026
5,275.00
5,500.00
5,250.00
5,300.00
4,798.91
2,669,400
Apr 10, 2026
5,375.00
5,400.00
5,275.00
5,300.00
4,798.91
945,000
Apr 9, 2026
5,200.00
5,350.00
5,175.00
5,350.00
4,844.18
1,157,500
Apr 8, 2026
5,100.00
5,275.00
5,100.00
5,200.00
4,708.36
1,255,200
Apr 7, 2026
5,100.00
5,100.00
5,000.00
5,025.00
4,549.91
769,000
Apr 6, 2026
5,125.00
5,150.00
5,025.00
5,125.00
4,640.45
645,700
Apr 2, 2026
5,300.00
5,300.00
5,125.00
5,125.00
4,640.45
997,200
Apr 1, 2026
5,300.00
5,425.00
5,225.00
5,325.00
4,821.55
1,730,700
Mar 31, 2026
5,150.00
5,150.00
5,000.00
5,050.00
4,572.55
2,157,700
Mar 30, 2026
5,200.00
5,250.00
5,100.00
5,175.00
4,685.73
1,224,200
Mar 27, 2026
5,375.00
5,375.00
5,225.00
5,250.00
4,753.64
546,600
Mar 26, 2026
5,400.00
5,450.00
5,300.00
5,375.00
4,866.82
1,487,600
Mar 25, 2026
5,500.00
5,500.00
5,300.00
5,375.00
4,866.82
1,169,000
Mar 17, 2026
5,475.00
5,500.00
5,400.00
5,500.00
4,980.00
505,500
Mar 16, 2026
5,400.00
5,450.00
5,200.00
5,425.00
4,912.09
1,356,200
Mar 13, 2026
5,500.00
5,500.00
5,400.00
5,400.00
4,889.45
858,200
Mar 12, 2026
5,725.00
5,750.00
5,525.00
5,550.00
5,025.27
555,100
Mar 11, 2026
5,600.00
5,800.00
5,475.00
5,750.00
5,206.36
827,500
Mar 10, 2026
5,550.00
5,675.00
5,525.00
5,550.00
5,025.27
640,400
Mar 9, 2026
5,625.00
5,675.00
5,425.00
5,550.00
5,025.27
839,200
Mar 6, 2026
5,850.00
6,075.00
5,775.00
5,800.00
5,251.64
786,200
Mar 5, 2026
5,825.00
5,950.00
5,750.00
5,850.00
5,296.91
370,000
Mar 4, 2026
5,875.00
5,875.00
5,650.00
5,825.00
5,274.27
1,357,600
Mar 3, 2026
5,950.00
6,050.00
5,850.00
5,875.00
5,319.55
1,573,300
Mar 2, 2026
6,025.00
6,125.00
5,950.00
5,950.00
5,387.45
1,812,100
Feb 27, 2026
6,325.00
6,375.00
6,200.00
6,200.00
5,613.82
2,191,800
Feb 26, 2026
6,500.00
6,500.00
6,325.00
6,325.00
5,727.00
986,100
Feb 25, 2026
6,575.00
6,575.00
6,350.00
6,500.00
5,885.45
2,109,800
Feb 24, 2026
6,550.00
6,575.00
6,475.00
6,475.00
5,862.82
1,936,100
Feb 23, 2026
6,550.00
6,650.00
6,475.00
6,600.00
5,976.00
1,655,700
Feb 20, 2026
6,550.00
6,700.00
6,525.00
6,550.00
5,930.73
534,900
Feb 19, 2026
6,650.00
6,650.00
6,525.00
6,550.00
5,930.73
459,800
Feb 18, 2026
6,700.00
6,750.00
6,575.00
6,600.00
5,976.00
949,100
Feb 13, 2026
6,875.00
6,875.00
6,650.00
6,700.00
6,066.55
928,900
Feb 12, 2026
6,675.00
7,000.00
6,550.00
6,875.00
6,225.00
1,157,100
Feb 11, 2026
6,700.00
6,750.00
6,575.00
6,675.00
6,043.91
759,100
Feb 10, 2026
6,650.00
6,800.00
6,550.00
6,650.00
6,021.27
1,947,900
Feb 9, 2026
6,550.00
6,650.00
6,450.00
6,575.00
5,953.36
1,114,800
Feb 6, 2026
6,400.00
6,475.00
6,250.00
6,450.00
5,840.18
1,906,000
Feb 5, 2026
6,600.00
6,625.00
6,400.00
6,400.00
5,794.91
1,391,300
Feb 4, 2026
6,600.00
6,700.00
6,525.00
6,575.00
5,953.36
891,800
Feb 3, 2026
6,600.00
6,700.00
6,550.00
6,575.00
5,953.36
1,388,400
Feb 2, 2026
6,600.00
6,775.00
6,600.00
6,600.00
5,976.00
1,453,100
Jan 30, 2026
6,500.00
6,775.00
6,400.00
6,650.00
6,021.27
1,726,100
Jan 29, 2026
6,600.00
6,600.00
6,075.00
6,500.00
5,885.45
4,097,900
Jan 28, 2026
6,975.00
6,975.00
6,575.00
6,950.00
6,292.91
2,881,100
Jan 27, 2026
7,025.00
7,025.00
6,800.00
7,000.00
6,338.18
617,200
Jan 26, 2026
7,100.00
7,100.00
6,950.00
6,950.00
6,292.91
457,900
Jan 23, 2026
6,925.00
7,025.00
6,900.00
7,025.00
6,360.82
390,000
Jan 22, 2026
6,925.00
7,050.00
6,925.00
7,000.00
6,338.18
957,400
Jan 21, 2026
6,900.00
6,925.00
6,750.00
6,925.00
6,270.27
892,300
Jan 20, 2026
7,000.00
7,175.00
6,875.00
6,975.00
6,315.55
1,032,400
Jan 19, 2026
7,000.00
7,175.00
6,975.00
7,000.00
6,338.18
942,900
Jan 15, 2026
6,875.00
7,025.00
6,800.00
6,975.00
6,315.55
1,237,200
Jan 14, 2026
6,950.00
7,000.00
6,750.00
6,850.00
6,202.36
1,661,900
Jan 13, 2026
6,925.00
6,975.00
6,775.00
6,950.00
6,292.91
2,585,500
Jan 12, 2026
6,925.00
6,950.00
6,700.00
6,875.00
6,225.00
2,427,700
Jan 9, 2026
6,800.00
6,900.00
6,725.00
6,900.00
6,247.64
1,815,800
Jan 8, 2026
6,600.00
6,800.00
6,500.00
6,800.00
6,157.09
3,627,500
Jan 7, 2026
7,150.00
7,175.00
6,625.00
6,625.00
5,998.64
3,055,500
Jan 6, 2026
7,150.00
7,250.00
7,075.00
7,100.00
6,428.73
1,707,100
Jan 5, 2026
7,375.00
7,450.00
7,200.00
7,200.00
6,519.27
639,800
Jan 2, 2026
7,475.00
7,475.00
7,300.00
7,400.00
6,700.36
459,000
Dec 30, 2025
7,000.00
7,475.00
6,875.00
7,475.00
6,768.27
6,871,200
Dec 29, 2025
7,025.00
7,050.00
6,900.00
7,000.00
6,338.18
860,400
Dec 24, 2025
6,875.00
7,075.00
6,875.00
7,025.00
6,360.82
744,000
Dec 23, 2025
7,050.00
7,050.00
6,850.00
7,000.00
6,338.18
940,100
Dec 22, 2025
6,850.00
7,100.00
6,825.00
7,050.00
6,383.45
1,106,300
Dec 19, 2025
6,725.00
6,975.00
6,700.00
6,950.00
6,292.91
984,500
Dec 18, 2025
6,850.00
6,875.00
6,650.00
6,700.00
6,066.55
948,300
Dec 17, 2025
6,775.00
6,875.00
6,700.00
6,825.00
6,179.73
995,000
Dec 16, 2025
6,875.00
6,875.00
6,725.00
6,725.00
6,089.18
334,000
Dec 15, 2025
7,000.00
7,000.00
6,800.00
6,925.00
6,270.27
867,000
Dec 12, 2025
6,950.00
6,950.00
6,750.00
6,900.00
6,247.64
1,043,900
Dec 11, 2025
6,900.00
6,900.00
6,675.00
6,825.00
6,179.73
1,536,600
Dec 10, 2025
6,550.00
6,675.00
6,500.00
6,650.00
6,021.27
917,300
Dec 9, 2025
6,825.00
6,825.00
6,525.00
6,525.00
5,908.09
880,100
Dec 8, 2025
6,925.00
6,950.00
6,650.00
6,850.00
6,202.36
524,100
Dec 5, 2025
6,725.00
6,950.00
6,600.00
6,900.00
6,247.64
1,444,500
Dec 4, 2025
6,650.00
6,725.00
6,400.00
6,725.00
6,089.18
2,028,400
Dec 3, 2025
6,600.00
6,650.00
6,550.00
6,625.00
5,998.64
1,645,000
Dec 2, 2025
6,550.00
6,650.00
6,500.00
6,575.00
5,953.36
754,100
Dec 1, 2025
6,000.00
6,650.00
6,000.00
6,550.00
5,930.73
2,111,300
Nov 28, 2025
6,750.00
6,750.00
6,525.00
6,575.00
5,953.36
1,966,200
Nov 27, 2025
6,825.00
6,850.00
6,650.00
6,775.00
6,134.45
1,479,500
Nov 26, 2025
6,600.00
6,850.00
6,425.00
6,825.00
6,179.73
2,700,100
Nov 25, 2025
6,700.00
6,700.00
6,525.00
6,575.00
5,953.36
900,300
Nov 24, 2025
6,800.00
6,900.00
6,650.00
6,700.00
6,066.55
2,060,700
Nov 21, 2025
6,900.00
6,950.00
6,700.00
6,800.00
6,157.09
606,300
Nov 20, 2025
7,050.00
7,125.00
6,950.00
6,950.00
6,292.91
1,518,300
Nov 19, 2025
6,750.00
7,025.00
6,575.00
6,950.00
6,292.91
2,832,500
Nov 18, 2025
6,750.00
6,825.00
6,650.00
6,725.00
6,089.18
1,574,800
Nov 17, 2025
6,700.00
6,775.00
6,650.00
6,700.00
6,066.55
636,600
Nov 14, 2025
6,600.00
6,800.00
6,600.00
6,650.00
6,021.27
1,601,700
Nov 13, 2025
6,625.00
6,700.00
6,600.00
6,650.00
6,021.27
1,506,400
Nov 12, 2025
6,700.00
6,700.00
6,450.00
6,550.00
5,930.73
1,750,600
Nov 11, 2025
6,850.00
6,850.00
6,550.00
6,700.00
6,066.55
831,000
Nov 10, 2025
6,800.00
6,825.00
6,675.00
6,725.00
6,089.18
2,412,500
Nov 7, 2025
6,475.00
6,700.00
6,475.00
6,675.00
6,043.91
1,764,500
Nov 6, 2025
6,250.00
6,475.00
6,250.00
6,475.00
5,862.82
1,252,900
Nov 5, 2025
6,275.00
6,300.00
6,150.00
6,225.00
5,636.45
1,313,400
Nov 4, 2025
6,400.00
6,400.00
6,175.00
6,225.00
5,636.45
2,098,000
Nov 3, 2025
6,325.00
6,475.00
6,325.00
6,400.00
5,794.91
1,144,600
