Jakarta - Delayed Quote
IDR
PT Itama Ranoraya Tbk (IRRA.JK)
344.00
-8.00
(-2.27%)
At close: 4:05:51 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 2, 2026
|
348.00 | 356.00 | 344.00 | 352.00 | 352.00 | 498,200 |
|
Oct 30, 2026
|
350.00 | 350.00 | 338.00 | 350.00 | 350.00 | 716,100 |
|
Oct 29, 2026
|
356.00 | 356.00 | 338.00 | 354.00 | 354.00 | 910,700 |
|
Oct 28, 2026
|
346.00 | 358.00 | 332.00 | 356.00 | 356.00 | 548,400 |
|
Oct 27, 2026
|
342.00 | 346.00 | 330.00 | 346.00 | 346.00 | 462,500 |
|
Oct 26, 2026
|
346.00 | 346.00 | 332.00 | 342.00 | 342.00 | 541,300 |
|
Oct 23, 2026
|
348.00 | 348.00 | 338.00 | 346.00 | 346.00 | 198,200 |
|
Oct 22, 2026
|
340.00 | 348.00 | 332.00 | 346.00 | 346.00 | 263,300 |
|
Oct 21, 2026
|
340.00 | 348.00 | 332.00 | 346.00 | 346.00 | 850,500 |
|
Oct 20, 2026
|
336.00 | 350.00 | 324.00 | 340.00 | 340.00 | 960,600 |
|
Oct 19, 2026
|
348.00 | 348.00 | 336.00 | 336.00 | 336.00 | 536,200 |
|
Oct 16, 2026
|
360.00 | 372.00 | 324.00 | 360.00 | 360.00 | 676,600 |
|
Oct 15, 2026
|
374.00 | 374.00 | 366.00 | 374.00 | 374.00 | 109,400 |
|
Oct 14, 2026
|
372.00 | 376.00 | 368.00 | 374.00 | 374.00 | 286,200 |
|
Oct 13, 2026
|
374.00 | 380.00 | 362.00 | 372.00 | 372.00 | 584,700 |
|
Oct 12, 2026
|
374.00 | 378.00 | 370.00 | 374.00 | 374.00 | 1,043,400 |
|
Oct 9, 2026
|
380.00 | 380.00 | 372.00 | 376.00 | 376.00 | 301,700 |
|
Oct 8, 2026
|
384.00 | 384.00 | 370.00 | 380.00 | 380.00 | 789,800 |
|
Oct 7, 2026
|
370.00 | 400.00 | 366.00 | 380.00 | 380.00 | 4,280,100 |
|
Oct 6, 2026
|
372.00 | 376.00 | 368.00 | 370.00 | 370.00 | 767,000 |
|
Oct 5, 2026
|
356.00 | 372.00 | 356.00 | 372.00 | 372.00 | 1,874,800 |
|
Oct 2, 2026
|
360.00 | 364.00 | 348.00 | 360.00 | 360.00 | 3,343,000 |
|
Oct 1, 2026
|
348.00 | 360.00 | 346.00 | 360.00 | 360.00 | 1,207,200 |
|
Sep 30, 2026
|
346.00 | 352.00 | 340.00 | 350.00 | 350.00 | 759,600 |
|
Sep 29, 2026
|
346.00 | 348.00 | 340.00 | 344.00 | 344.00 | 865,700 |
|
Sep 28, 2026
|
356.00 | 358.00 | 346.00 | 346.00 | 346.00 | 208,300 |
|
Sep 25, 2026
|
360.00 | 360.00 | 350.00 | 352.00 | 352.00 | 503,500 |
|
Sep 24, 2026
|
362.00 | 362.00 | 358.00 | 360.00 | 360.00 | 387,900 |
|
Sep 23, 2026
|
360.00 | 364.00 | 356.00 | 362.00 | 362.00 | 650,700 |
|
Sep 22, 2026
|
362.00 | 364.00 | 354.00 | 360.00 | 360.00 | 707,600 |
|
Sep 21, 2026
|
368.00 | 368.00 | 362.00 | 362.00 | 362.00 | 445,600 |
|
Sep 18, 2026
|
368.00 | 372.00 | 364.00 | 366.00 | 366.00 | 505,500 |
|
Sep 17, 2026
|
370.00 | 376.00 | 368.00 | 370.00 | 370.00 | 206,600 |
|
Sep 16, 2026
|
370.00 | 376.00 | 368.00 | 368.00 | 368.00 | 235,500 |
|
Sep 15, 2026
|
368.00 | 382.00 | 368.00 | 370.00 | 370.00 | 297,100 |
|
Sep 14, 2026
|
370.00 | 376.00 | 366.00 | 370.00 | 370.00 | 388,600 |
|
Sep 11, 2026
|
378.00 | 378.00 | 368.00 | 374.00 | 374.00 | 375,600 |
|
Sep 10, 2026
|
382.00 | 394.00 | 372.00 | 374.00 | 374.00 | 819,900 |
|
Sep 9, 2026
|
394.00 | 396.00 | 378.00 | 380.00 | 380.00 | 831,500 |
|
Sep 8, 2026
|
416.00 | 416.00 | 388.00 | 392.00 | 392.00 | 4,249,300 |
|
Sep 7, 2026
|
404.00 | 450.00 | 402.00 | 416.00 | 416.00 | 31,841,500 |
|
Sep 4, 2026
|
374.00 | 374.00 | 370.00 | 374.00 | 374.00 | 162,500 |
|
Sep 3, 2026
|
370.00 | 374.00 | 368.00 | 372.00 | 372.00 | 463,800 |
|
Sep 2, 2026
|
372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 402,700 |
|
Sep 1, 2026
|
374.00 | 374.00 | 368.00 | 370.00 | 370.00 | 156,700 |
|
Aug 31, 2026
|
376.00 | 376.00 | 368.00 | 370.00 | 370.00 | 284,300 |
|
Aug 28, 2026
|
374.00 | 380.00 | 368.00 | 374.00 | 374.00 | 649,700 |
|
Aug 27, 2026
|
370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 451,100 |
|
Aug 26, 2026
|
372.00 | 372.00 | 366.00 | 368.00 | 368.00 | 257,100 |
|
Aug 24, 2026
|
374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 564,500 |
|
Aug 21, 2026
|
374.00 | 374.00 | 366.00 | 372.00 | 372.00 | 568,600 |
|
Aug 20, 2026
|
374.00 | 374.00 | 366.00 | 374.00 | 374.00 | 563,900 |
|
Aug 19, 2026
|
374.00 | 374.00 | 368.00 | 372.00 | 372.00 | 498,600 |
|
Aug 18, 2026
|
370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 702,000 |
|
Aug 14, 2026
|
374.00 | 384.00 | 364.00 | 372.00 | 372.00 | 1,057,400 |
|
Aug 13, 2026
|
374.00 | 374.00 | 368.00 | 372.00 | 372.00 | 682,600 |
|
Aug 12, 2026
|
366.00 | 374.00 | 366.00 | 374.00 | 374.00 | 732,900 |
|
Aug 11, 2026
|
374.00 | 374.00 | 366.00 | 366.00 | 366.00 | 881,200 |
|
Aug 10, 2026
|
372.00 | 374.00 | 370.00 | 370.00 | 370.00 | 549,700 |
|
Aug 7, 2026
|
374.00 | 374.00 | 368.00 | 370.00 | 370.00 | 709,200 |
|
Aug 6, 2026
|
374.00 | 378.00 | 374.00 | 374.00 | 374.00 | 172,000 |
|
Aug 5, 2026
|
374.00 | 376.00 | 372.00 | 374.00 | 374.00 | 796,700 |
|
Aug 4, 2026
|
376.00 | 376.00 | 368.00 | 374.00 | 374.00 | 1,165,300 |
|
Aug 3, 2026
|
378.00 | 380.00 | 372.00 | 374.00 | 374.00 | 756,300 |
|
Jul 31, 2026
|
378.00 | 382.00 | 372.00 | 376.00 | 376.00 | 665,500 |
|
Jul 30, 2026
|
374.00 | 380.00 | 372.00 | 374.00 | 374.00 | 480,700 |
|
Jul 29, 2026
|
374.00 | 380.00 | 368.00 | 374.00 | 374.00 | 838,800 |
|
Jul 28, 2026
|
372.00 | 374.00 | 368.00 | 374.00 | 374.00 | 437,900 |
|
Jul 27, 2026
|
374.00 | 374.00 | 362.00 | 374.00 | 374.00 | 821,600 |
|
Jul 24, 2026
|
374.00 | 376.00 | 368.00 | 374.00 | 374.00 | 220,000 |
|
Jul 23, 2026
|
370.00 | 376.00 | 370.00 | 372.00 | 372.00 | 394,400 |
|
Jul 22, 2026
|
374.00 | 376.00 | 370.00 | 370.00 | 370.00 | 208,000 |
|
Jul 21, 2026
|
372.00 | 374.00 | 366.00 | 374.00 | 374.00 | 646,600 |
|
Jul 20, 2026
|
372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 396,900 |
|
Jul 17, 2026
|
370.00 | 372.00 | 366.00 | 372.00 | 372.00 | 951,400 |
|
Jul 16, 2026
|
374.00 | 376.00 | 368.00 | 368.00 | 368.00 | 494,500 |
|
Jul 15, 2026
|
374.00 | 376.00 | 370.00 | 374.00 | 374.00 | 760,700 |
|
Jul 14, 2026
|
376.00 | 378.00 | 368.00 | 374.00 | 374.00 | 583,900 |
|
Jul 13, 2026
|
378.00 | 380.00 | 368.00 | 374.00 | 374.00 | 947,400 |
|
Jul 10, 2026
|
374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 811,800 |
|
Jul 9, 2026
|
386.00 | 386.00 | 368.00 | 374.00 | 374.00 | 725,500 |
|
Jul 8, 2026
|
378.00 | 404.00 | 372.00 | 380.00 | 380.00 | 4,302,800 |
|
Jul 7, 2026
|
374.00 | 378.00 | 372.00 | 378.00 | 378.00 | 541,900 |
|
Jul 6, 2026
|
372.00 | 376.00 | 368.00 | 376.00 | 376.00 | 641,700 |
|
Jul 3, 2026
|
374.00 | 378.00 | 368.00 | 374.00 | 374.00 | 1,184,800 |
|
Jul 2, 2026
|
374.00 | 374.00 | 368.00 | 374.00 | 374.00 | 767,700 |
|
Jul 1, 2026
|
374.00 | 376.00 | 366.00 | 374.00 | 374.00 | 1,968,500 |
|
Jun 30, 2026
|
380.00 | 380.00 | 366.00 | 374.00 | 374.00 | 1,227,300 |
|
Jun 29, 2026
|
366.00 | 378.00 | 358.00 | 376.00 | 376.00 | 1,639,800 |
|
Jun 26, 2026
|
356.00 | 364.00 | 348.00 | 364.00 | 364.00 | 781,700 |
|
Jun 25, 2026
|
354.00 | 360.00 | 350.00 | 356.00 | 356.00 | 645,300 |
|
Jun 24, 2026
|
368.00 | 368.00 | 352.00 | 354.00 | 354.00 | 379,800 |
|
Jun 23, 2026
|
362.00 | 378.00 | 356.00 | 368.00 | 368.00 | 1,123,400 |
|
Jun 22, 2026
|
376.00 | 376.00 | 358.00 | 366.00 | 366.00 | 1,051,200 |
|
Jun 19, 2026
|
368.00 | 378.00 | 360.00 | 376.00 | 376.00 | 1,363,000 |
|
Jun 18, 2026
|
372.00 | 372.00 | 356.00 | 368.00 | 368.00 | 703,000 |
|
Jun 17, 2026
|
358.00 | 370.00 | 350.00 | 370.00 | 370.00 | 1,079,200 |
|
Jun 15, 2026
|
360.00 | 364.00 | 348.00 | 356.00 | 356.00 | 1,550,100 |
|
Jun 12, 2026
|
344.00 | 358.00 | 340.00 | 352.00 | 352.00 | 1,441,200 |
|
Jun 11, 2026
|
356.00 | 356.00 | 334.00 | 344.00 | 344.00 | 659,000 |
|
Jun 10, 2026
|
360.00 | 360.00 | 334.00 | 344.00 | 344.00 | 1,349,600 |
|
Jun 9, 2026
|
330.00 | 368.00 | 322.00 | 352.00 | 352.00 | 5,001,100 |
|
Jun 8, 2026
|
336.00 | 338.00 | 324.00 | 330.00 | 330.00 | 519,700 |
|
Jun 5, 2026
|
350.00 | 366.00 | 336.00 | 336.00 | 336.00 | 879,400 |
|
Jun 4, 2026
|
370.00 | 370.00 | 350.00 | 356.00 | 356.00 | 881,600 |
|
Jun 3, 2026
|
370.00 | 388.00 | 354.00 | 374.00 | 374.00 | 2,824,100 |
|
Jun 2, 2026
|
374.00 | 378.00 | 346.00 | 376.00 | 376.00 | 5,445,700 |
|
May 29, 2026
|
378.00 | 380.00 | 368.00 | 376.00 | 376.00 | 829,000 |
|
May 26, 2026
|
382.00 | 386.00 | 368.00 | 378.00 | 378.00 | 1,570,000 |
|
May 25, 2026
|
378.00 | 396.00 | 374.00 | 380.00 | 380.00 | 1,044,200 |
|
May 22, 2026
|
376.00 | 384.00 | 370.00 | 378.00 | 378.00 | 1,211,500 |
|
May 21, 2026
|
380.00 | 408.00 | 374.00 | 378.00 | 378.00 | 2,226,500 |
|
May 20, 2026
|
386.00 | 400.00 | 368.00 | 380.00 | 380.00 | 2,179,000 |
|
May 19, 2026
|
410.00 | 418.00 | 382.00 | 386.00 | 386.00 | 3,269,500 |
|
May 18, 2026
|
418.00 | 450.00 | 402.00 | 408.00 | 408.00 | 10,397,800 |
|
May 13, 2026
|
420.00 | 434.00 | 406.00 | 412.00 | 412.00 | 5,272,600 |
|
May 12, 2026
|
482.00 | 500.00 | 410.00 | 410.00 | 410.00 | 14,594,900 |
|
May 11, 2026
|
525.00 | 615.00 | 470.00 | 482.00 | 482.00 | 98,483,800 |
|
May 8, 2026
|
410.00 | 510.00 | 410.00 | 510.00 | 510.00 | 53,408,100 |
|
May 7, 2026
|
396.00 | 408.00 | 390.00 | 408.00 | 408.00 | 601,500 |
|
May 6, 2026
|
390.00 | 398.00 | 386.00 | 394.00 | 394.00 | 886,400 |
|
May 5, 2026
|
386.00 | 392.00 | 378.00 | 390.00 | 390.00 | 919,800 |
|
May 4, 2026
|
392.00 | 392.00 | 382.00 | 388.00 | 388.00 | 1,124,600 |
|
Apr 30, 2026
|
390.00 | 390.00 | 384.00 | 386.00 | 386.00 | 626,200 |
|
Apr 29, 2026
|
390.00 | 396.00 | 386.00 | 392.00 | 392.00 | 1,074,200 |
|
Apr 28, 2026
|
404.00 | 404.00 | 388.00 | 392.00 | 392.00 | 1,146,900 |
|
Apr 27, 2026
|
396.00 | 402.00 | 390.00 | 394.00 | 394.00 | 678,900 |
|
Apr 24, 2026
|
402.00 | 402.00 | 390.00 | 396.00 | 396.00 | 1,249,300 |
|
Apr 23, 2026
|
406.00 | 406.00 | 396.00 | 402.00 | 402.00 | 432,900 |
|
Apr 22, 2026
|
398.00 | 408.00 | 394.00 | 402.00 | 402.00 | 1,287,400 |
|
Apr 21, 2026
|
404.00 | 404.00 | 396.00 | 396.00 | 396.00 | 857,700 |
|
Apr 20, 2026
|
400.00 | 406.00 | 398.00 | 400.00 | 400.00 | 948,000 |
|
Apr 17, 2026
|
402.00 | 404.00 | 398.00 | 400.00 | 400.00 | 1,056,800 |
|
Apr 16, 2026
|
402.00 | 404.00 | 396.00 | 398.00 | 398.00 | 928,100 |
|
Apr 15, 2026
|
400.00 | 404.00 | 394.00 | 394.00 | 394.00 | 935,700 |
|
Apr 14, 2026
|
398.00 | 400.00 | 394.00 | 400.00 | 400.00 | 980,600 |
|
Apr 13, 2026
|
394.00 | 410.00 | 394.00 | 394.00 | 394.00 | 1,104,300 |
|
Apr 10, 2026
|
390.00 | 414.00 | 390.00 | 394.00 | 394.00 | 1,146,600 |
|
Apr 9, 2026
|
394.00 | 396.00 | 388.00 | 390.00 | 390.00 | 493,800 |
|
Apr 8, 2026
|
390.00 | 394.00 | 384.00 | 392.00 | 392.00 | 1,331,700 |
|
Apr 7, 2026
|
394.00 | 394.00 | 388.00 | 390.00 | 390.00 | 333,500 |
|
Apr 6, 2026
|
382.00 | 392.00 | 380.00 | 388.00 | 388.00 | 1,004,000 |
|
Apr 2, 2026
|
386.00 | 392.00 | 382.00 | 382.00 | 382.00 | 210,700 |
|
Apr 1, 2026
|
386.00 | 400.00 | 378.00 | 388.00 | 388.00 | 2,340,000 |
|
Mar 31, 2026
|
390.00 | 392.00 | 384.00 | 384.00 | 384.00 | 896,300 |
|
Mar 30, 2026
|
380.00 | 392.00 | 380.00 | 392.00 | 392.00 | 759,700 |
|
Mar 27, 2026
|
386.00 | 390.00 | 382.00 | 382.00 | 382.00 | 687,500 |
|
Mar 26, 2026
|
384.00 | 392.00 | 382.00 | 386.00 | 386.00 | 900,900 |
|
Mar 25, 2026
|
384.00 | 388.00 | 378.00 | 384.00 | 384.00 | 819,800 |
|
Mar 17, 2026
|
376.00 | 384.00 | 370.00 | 384.00 | 384.00 | 1,519,200 |
|
Mar 16, 2026
|
384.00 | 384.00 | 374.00 | 382.00 | 382.00 | 702,600 |
|
Mar 13, 2026
|
388.00 | 388.00 | 374.00 | 384.00 | 384.00 | 957,100 |
|
Mar 12, 2026
|
396.00 | 396.00 | 382.00 | 390.00 | 390.00 | 351,100 |
|
Mar 11, 2026
|
388.00 | 400.00 | 382.00 | 398.00 | 398.00 | 1,113,000 |
|
Mar 10, 2026
|
376.00 | 392.00 | 368.00 | 386.00 | 386.00 | 1,736,500 |
|
Mar 9, 2026
|
388.00 | 388.00 | 376.00 | 376.00 | 376.00 | 971,300 |
|
Mar 6, 2026
|
396.00 | 398.00 | 390.00 | 392.00 | 392.00 | 780,700 |
|
Mar 5, 2026
|
394.00 | 396.00 | 388.00 | 394.00 | 394.00 | 551,900 |
|
Mar 4, 2026
|
402.00 | 410.00 | 386.00 | 394.00 | 394.00 | 1,507,900 |
|
Mar 3, 2026
|
402.00 | 402.00 | 396.00 | 400.00 | 400.00 | 785,400 |
|
Mar 2, 2026
|
410.00 | 410.00 | 402.00 | 402.00 | 402.00 | 649,800 |
|
Feb 27, 2026
|
414.00 | 416.00 | 410.00 | 414.00 | 414.00 | 413,300 |
|
Feb 26, 2026
|
420.00 | 420.00 | 414.00 | 414.00 | 414.00 | 475,700 |
|
Feb 25, 2026
|
418.00 | 420.00 | 414.00 | 416.00 | 416.00 | 198,300 |
|
Feb 24, 2026
|
422.00 | 422.00 | 412.00 | 416.00 | 416.00 | 846,200 |
|
Feb 23, 2026
|
418.00 | 424.00 | 414.00 | 422.00 | 422.00 | 811,700 |
|
Feb 20, 2026
|
414.00 | 450.00 | 410.00 | 418.00 | 418.00 | 3,768,100 |
|
Feb 19, 2026
|
412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 550,200 |
|
Feb 18, 2026
|
412.00 | 420.00 | 408.00 | 412.00 | 412.00 | 853,300 |
|
Feb 13, 2026
|
412.00 | 418.00 | 406.00 | 412.00 | 412.00 | 784,900 |
|
Feb 12, 2026
|
408.00 | 418.00 | 404.00 | 410.00 | 410.00 | 1,313,400 |
|
Feb 11, 2026
|
408.00 | 416.00 | 404.00 | 406.00 | 406.00 | 799,300 |
|
Feb 10, 2026
|
404.00 | 410.00 | 402.00 | 402.00 | 402.00 | 505,600 |
|
Feb 9, 2026
|
400.00 | 410.00 | 400.00 | 404.00 | 404.00 | 693,700 |
|
Feb 6, 2026
|
412.00 | 412.00 | 386.00 | 404.00 | 404.00 | 950,900 |
|
Feb 5, 2026
|
422.00 | 422.00 | 412.00 | 412.00 | 412.00 | 119,600 |
|
Feb 4, 2026
|
412.00 | 424.00 | 408.00 | 412.00 | 412.00 | 907,600 |
|
Feb 3, 2026
|
392.00 | 414.00 | 390.00 | 410.00 | 410.00 | 1,329,900 |
|
Feb 2, 2026
|
412.00 | 412.00 | 390.00 | 398.00 | 398.00 | 1,260,300 |
|
Jan 30, 2026
|
404.00 | 418.00 | 400.00 | 410.00 | 410.00 | 1,631,500 |
|
Jan 29, 2026
|
410.00 | 410.00 | 352.00 | 398.00 | 398.00 | 1,446,300 |
|
Jan 28, 2026
|
426.00 | 426.00 | 404.00 | 408.00 | 408.00 | 925,500 |
|
Jan 27, 2026
|
426.00 | 430.00 | 418.00 | 426.00 | 426.00 | 1,020,900 |
|
Jan 26, 2026
|
426.00 | 430.00 | 422.00 | 422.00 | 422.00 | 852,300 |
|
Jan 23, 2026
|
426.00 | 430.00 | 420.00 | 424.00 | 424.00 | 1,606,000 |
|
Jan 22, 2026
|
432.00 | 446.00 | 426.00 | 426.00 | 426.00 | 1,575,500 |
|
Jan 21, 2026
|
436.00 | 440.00 | 430.00 | 432.00 | 432.00 | 1,002,500 |
|
Jan 20, 2026
|
436.00 | 450.00 | 432.00 | 434.00 | 434.00 | 1,937,000 |
|
Jan 19, 2026
|
434.00 | 438.00 | 430.00 | 434.00 | 434.00 | 1,478,000 |
|
Jan 15, 2026
|
434.00 | 438.00 | 428.00 | 434.00 | 434.00 | 1,406,600 |
|
Jan 14, 2026
|
434.00 | 460.00 | 428.00 | 432.00 | 432.00 | 27,330,200 |
|
Jan 13, 2026
|
430.00 | 448.00 | 422.00 | 432.00 | 432.00 | 3,019,300 |
|
Jan 12, 2026
|
438.00 | 458.00 | 424.00 | 430.00 | 430.00 | 6,969,000 |
|
Jan 9, 2026
|
436.00 | 442.00 | 432.00 | 436.00 | 436.00 | 2,354,100 |
|
Jan 8, 2026
|
430.00 | 452.00 | 426.00 | 436.00 | 436.00 | 5,747,700 |
|
Jan 7, 2026
|
432.00 | 432.00 | 424.00 | 424.00 | 424.00 | 1,005,100 |
|
Jan 6, 2026
|
432.00 | 434.00 | 422.00 | 428.00 | 428.00 | 1,151,000 |
|
Jan 5, 2026
|
428.00 | 432.00 | 424.00 | 428.00 | 428.00 | 841,000 |
|
Jan 2, 2026
|
426.00 | 430.00 | 418.00 | 428.00 | 428.00 | 1,236,200 |
|
Dec 30, 2025
|
424.00 | 434.00 | 422.00 | 424.00 | 424.00 | 959,500 |
|
Dec 29, 2025
|
414.00 | 424.00 | 410.00 | 418.00 | 418.00 | 862,100 |
|
Dec 24, 2025
|
426.00 | 428.00 | 400.00 | 414.00 | 414.00 | 1,861,300 |
|
Dec 23, 2025
|
434.00 | 436.00 | 424.00 | 428.00 | 428.00 | 1,394,700 |
|
Dec 22, 2025
|
444.00 | 450.00 | 434.00 | 434.00 | 434.00 | 1,699,000 |
|
Dec 19, 2025
|
456.00 | 456.00 | 442.00 | 444.00 | 444.00 | 1,457,400 |
|
Dec 18, 2025
|
450.00 | 460.00 | 442.00 | 450.00 | 450.00 | 2,708,400 |
|
Dec 17, 2025
|
452.00 | 452.00 | 436.00 | 446.00 | 446.00 | 1,384,900 |
|
Dec 16, 2025
|
458.00 | 458.00 | 446.00 | 446.00 | 446.00 | 1,111,300 |
|
Dec 15, 2025
|
442.00 | 462.00 | 434.00 | 456.00 | 456.00 | 3,145,500 |
|
Dec 12, 2025
|
442.00 | 442.00 | 434.00 | 440.00 | 440.00 | 674,500 |
|
Dec 11, 2025
|
444.00 | 444.00 | 434.00 | 442.00 | 442.00 | 1,922,100 |
|
Dec 10, 2025
|
450.00 | 450.00 | 438.00 | 444.00 | 444.00 | 921,700 |
|
Dec 9, 2025
|
436.00 | 468.00 | 434.00 | 444.00 | 444.00 | 6,926,400 |
|
Dec 8, 2025
|
436.00 | 440.00 | 432.00 | 434.00 | 434.00 | 1,332,400 |
|
Dec 5, 2025
|
438.00 | 442.00 | 434.00 | 436.00 | 436.00 | 1,167,100 |
|
Dec 4, 2025
|
444.00 | 446.00 | 432.00 | 436.00 | 436.00 | 1,908,000 |
|
Dec 3, 2025
|
440.00 | 446.00 | 436.00 | 440.00 | 440.00 | 1,503,600 |
|
Dec 2, 2025
|
436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 1,016,500 |
|
Dec 1, 2025
|
440.00 | 440.00 | 432.00 | 438.00 | 438.00 | 940,700 |
|
Nov 28, 2025
|
438.00 | 438.00 | 432.00 | 438.00 | 438.00 | 1,172,400 |
|
Nov 27, 2025
|
444.00 | 444.00 | 430.00 | 432.00 | 432.00 | 1,251,200 |
|
Nov 26, 2025
|
444.00 | 446.00 | 430.00 | 438.00 | 438.00 | 897,000 |
|
Nov 25, 2025
|
444.00 | 448.00 | 430.00 | 444.00 | 444.00 | 1,720,600 |
|
Nov 24, 2025
|
440.00 | 448.00 | 432.00 | 438.00 | 438.00 | 1,272,500 |
|
Nov 21, 2025
|
444.00 | 444.00 | 434.00 | 440.00 | 440.00 | 927,900 |
|
Nov 20, 2025
|
446.00 | 450.00 | 444.00 | 444.00 | 444.00 | 460,500 |
|
Nov 19, 2025
|
444.00 | 446.00 | 440.00 | 444.00 | 444.00 | 938,800 |
|
Nov 18, 2025
|
446.00 | 448.00 | 440.00 | 444.00 | 444.00 | 1,577,600 |
|
Nov 17, 2025
|
440.00 | 446.00 | 436.00 | 446.00 | 446.00 | 1,201,000 |
|
Nov 14, 2025
|
444.00 | 450.00 | 440.00 | 440.00 | 440.00 | 1,574,100 |
|
Nov 13, 2025
|
454.00 | 454.00 | 444.00 | 446.00 | 446.00 | 1,218,000 |
|
Nov 12, 2025
|
458.00 | 458.00 | 448.00 | 454.00 | 454.00 | 795,300 |
|
Nov 11, 2025
|
458.00 | 458.00 | 450.00 | 454.00 | 454.00 | 948,700 |
|
Nov 10, 2025
|
448.00 | 458.00 | 446.00 | 456.00 | 456.00 | 1,390,000 |
|
Nov 7, 2025
|
446.00 | 452.00 | 446.00 | 448.00 | 448.00 | 572,900 |
|
Nov 6, 2025
|
450.00 | 452.00 | 442.00 | 446.00 | 446.00 | 980,200 |
|
Nov 5, 2025
|
448.00 | 460.00 | 446.00 | 450.00 | 450.00 | 868,400 |
|
Nov 4, 2025
|
450.00 | 454.00 | 444.00 | 446.00 | 446.00 | 885,700 |
|
Nov 3, 2025
|
440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1,352,500 |
