Jakarta - Delayed Quote
IDR
PT Kedaung Indah Can Tbk (KICI.JK)
197.00
-7.00
(-3.54%)
As of 10:03:20 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
|
204.00 | 204.00 | 190.00 | 197.00 | 197.00 | 1,470,900 |
|
Oct 30, 2026
|
204.00 | 214.00 | 204.00 | 204.00 | 204.00 | 2,692,400 |
|
Oct 29, 2026
|
232.00 | 252.00 | 218.00 | 218.00 | 218.00 | 660,100 |
|
Oct 28, 2026
|
236.00 | 246.00 | 224.00 | 234.00 | 234.00 | 1,681,800 |
|
Oct 27, 2026
|
256.00 | 256.00 | 240.00 | 240.00 | 240.00 | 744,500 |
|
Oct 26, 2026
|
262.00 | 262.00 | 246.00 | 258.00 | 258.00 | 287,500 |
|
Oct 23, 2026
|
256.00 | 264.00 | 254.00 | 256.00 | 256.00 | 1,657,900 |
|
Oct 22, 2026
|
214.00 | 258.00 | 214.00 | 256.00 | 256.00 | 3,317,700 |
|
Oct 21, 2026
|
218.00 | 218.00 | 210.00 | 216.00 | 216.00 | 866,700 |
|
Oct 20, 2026
|
200.00 | 224.00 | 200.00 | 218.00 | 218.00 | 2,885,900 |
|
Oct 19, 2026
|
214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 126,700 |
|
Oct 16, 2026
|
230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 943,500 |
|
Oct 15, 2026
|
270.00 | 274.00 | 260.00 | 270.00 | 270.00 | 837,600 |
|
Oct 14, 2026
|
276.00 | 278.00 | 272.00 | 274.00 | 274.00 | 713,000 |
|
Oct 13, 2026
|
282.00 | 282.00 | 266.00 | 278.00 | 278.00 | 417,000 |
|
Oct 12, 2026
|
292.00 | 294.00 | 268.00 | 276.00 | 276.00 | 1,719,900 |
|
Oct 9, 2026
|
294.00 | 296.00 | 280.00 | 292.00 | 292.00 | 1,039,200 |
|
Oct 8, 2026
|
294.00 | 302.00 | 290.00 | 296.00 | 296.00 | 2,434,400 |
|
Oct 7, 2026
|
296.00 | 308.00 | 288.00 | 294.00 | 294.00 | 3,833,200 |
|
Oct 6, 2026
|
270.00 | 294.00 | 270.00 | 288.00 | 288.00 | 2,033,400 |
|
Oct 5, 2026
|
270.00 | 278.00 | 266.00 | 270.00 | 270.00 | 592,000 |
|
Oct 2, 2026
|
286.00 | 286.00 | 266.00 | 270.00 | 270.00 | 462,000 |
|
Oct 1, 2026
|
294.00 | 294.00 | 268.00 | 286.00 | 286.00 | 1,594,500 |
|
Sep 30, 2026
|
258.00 | 292.00 | 258.00 | 288.00 | 288.00 | 4,346,200 |
|
Sep 29, 2026
|
292.00 | 292.00 | 250.00 | 254.00 | 254.00 | 5,890,900 |
|
Sep 28, 2026
|
300.00 | 302.00 | 288.00 | 294.00 | 294.00 | 1,980,700 |
|
Sep 25, 2026
|
306.00 | 322.00 | 282.00 | 294.00 | 294.00 | 6,811,800 |
|
Sep 24, 2026
|
300.00 | 310.00 | 298.00 | 298.00 | 298.00 | 3,455,800 |
|
Sep 23, 2026
|
304.00 | 328.00 | 292.00 | 296.00 | 296.00 | 14,575,900 |
|
Sep 22, 2026
|
302.00 | 312.00 | 280.00 | 298.00 | 298.00 | 9,674,000 |
|
Sep 21, 2026
|
438.00 | 440.00 | 300.00 | 300.00 | 300.00 | 108,809,000 |
|
Sep 18, 2026
|
294.00 | 352.00 | 288.00 | 352.00 | 352.00 | 29,369,400 |
|
Sep 17, 2026
|
276.00 | 296.00 | 276.00 | 282.00 | 282.00 | 5,952,800 |
|
Sep 16, 2026
|
272.00 | 278.00 | 272.00 | 274.00 | 274.00 | 708,500 |
|
Sep 15, 2026
|
276.00 | 282.00 | 270.00 | 274.00 | 274.00 | 1,273,100 |
|
Sep 14, 2026
|
284.00 | 296.00 | 272.00 | 274.00 | 274.00 | 5,033,200 |
|
Sep 11, 2026
|
278.00 | 288.00 | 270.00 | 280.00 | 280.00 | 5,572,100 |
|
Sep 10, 2026
|
264.00 | 280.00 | 262.00 | 276.00 | 276.00 | 4,225,000 |
|
Sep 9, 2026
|
268.00 | 272.00 | 260.00 | 266.00 | 266.00 | 2,148,300 |
|
Sep 8, 2026
|
268.00 | 270.00 | 250.00 | 268.00 | 268.00 | 3,728,900 |
|
Sep 7, 2026
|
282.00 | 288.00 | 266.00 | 268.00 | 268.00 | 10,978,300 |
|
Sep 4, 2026
|
256.00 | 278.00 | 256.00 | 278.00 | 278.00 | 11,406,600 |
|
Sep 3, 2026
|
262.00 | 262.00 | 250.00 | 256.00 | 256.00 | 2,098,500 |
|
Sep 2, 2026
|
266.00 | 294.00 | 254.00 | 262.00 | 262.00 | 25,778,200 |
|
Sep 1, 2026
|
298.00 | 326.00 | 258.00 | 266.00 | 266.00 | 63,103,600 |
|
Aug 31, 2026
|
240.00 | 296.00 | 238.00 | 296.00 | 296.00 | 85,236,800 |
|
Aug 28, 2026
|
240.00 | 256.00 | 234.00 | 238.00 | 238.00 | 12,099,900 |
|
Aug 27, 2026
|
220.00 | 232.00 | 204.00 | 232.00 | 232.00 | 9,749,200 |
|
Aug 26, 2026
|
198.00 | 264.00 | 198.00 | 218.00 | 218.00 | 49,609,600 |
|
Aug 24, 2026
|
197.00 | 200.00 | 197.00 | 197.00 | 197.00 | 133,700 |
|
Aug 21, 2026
|
193.00 | 210.00 | 190.00 | 195.00 | 195.00 | 1,366,900 |
|
Aug 20, 2026
|
194.00 | 197.00 | 189.00 | 193.00 | 193.00 | 984,800 |
|
Aug 19, 2026
|
194.00 | 196.00 | 193.00 | 193.00 | 193.00 | 297,100 |
|
Aug 18, 2026
|
196.00 | 206.00 | 193.00 | 194.00 | 194.00 | 1,092,300 |
|
Aug 14, 2026
|
195.00 | 204.00 | 192.00 | 195.00 | 195.00 | 1,584,100 |
|
Aug 13, 2026
|
196.00 | 196.00 | 192.00 | 194.00 | 194.00 | 98,300 |
|
Aug 12, 2026
|
193.00 | 196.00 | 191.00 | 195.00 | 195.00 | 279,900 |
|
Aug 11, 2026
|
192.00 | 194.00 | 191.00 | 193.00 | 193.00 | 233,400 |
|
Aug 10, 2026
|
195.00 | 197.00 | 190.00 | 195.00 | 195.00 | 245,100 |
|
Aug 7, 2026
|
199.00 | 204.00 | 190.00 | 195.00 | 195.00 | 1,220,300 |
|
Aug 6, 2026
|
196.00 | 202.00 | 196.00 | 197.00 | 197.00 | 254,500 |
|
Aug 5, 2026
|
197.00 | 214.00 | 194.00 | 198.00 | 198.00 | 1,617,500 |
|
Aug 4, 2026
|
191.00 | 200.00 | 188.00 | 197.00 | 197.00 | 636,700 |
|
Aug 3, 2026
|
193.00 | 196.00 | 189.00 | 191.00 | 191.00 | 239,500 |
|
Jul 31, 2026
|
190.00 | 197.00 | 184.00 | 193.00 | 193.00 | 601,100 |
|
Jul 30, 2026
|
197.00 | 197.00 | 185.00 | 194.00 | 194.00 | 784,900 |
|
Jul 29, 2026
|
195.00 | 198.00 | 182.00 | 195.00 | 195.00 | 733,200 |
|
Jul 28, 2026
|
200.00 | 200.00 | 190.00 | 193.00 | 193.00 | 388,100 |
|
Jul 27, 2026
|
199.00 | 202.00 | 191.00 | 194.00 | 194.00 | 1,183,500 |
|
Jul 24, 2026
|
197.00 | 232.00 | 192.00 | 193.00 | 193.00 | 9,911,400 |
|
Jul 23, 2026
|
196.00 | 199.00 | 192.00 | 197.00 | 197.00 | 170,100 |
|
Jul 22, 2026
|
192.00 | 204.00 | 192.00 | 194.00 | 194.00 | 384,300 |
|
Jul 21, 2026
|
194.00 | 197.00 | 190.00 | 192.00 | 192.00 | 246,200 |
|
Jul 20, 2026
|
195.00 | 200.00 | 189.00 | 194.00 | 194.00 | 687,000 |
|
Jul 17, 2026
|
185.00 | 200.00 | 184.00 | 188.00 | 188.00 | 847,100 |
|
Jul 16, 2026
|
185.00 | 190.00 | 184.00 | 187.00 | 187.00 | 111,600 |
|
Jul 15, 2026
|
186.00 | 190.00 | 182.00 | 188.00 | 188.00 | 296,600 |
|
Jul 14, 2026
|
189.00 | 204.00 | 184.00 | 185.00 | 185.00 | 1,120,900 |
|
Jul 13, 2026
|
179.00 | 220.00 | 179.00 | 186.00 | 186.00 | 5,080,400 |
|
Jul 10, 2026
|
180.00 | 182.00 | 176.00 | 182.00 | 182.00 | 31,400 |
|
Jul 9, 2026
|
180.00 | 184.00 | 174.00 | 180.00 | 180.00 | 88,100 |
|
Jul 8, 2026
|
182.00 | 182.00 | 179.00 | 181.00 | 181.00 | 15,300 |
|
Jul 7, 2026
|
183.00 | 186.00 | 172.00 | 181.00 | 181.00 | 135,100 |
|
Jul 6, 2026
|
189.00 | 191.00 | 182.00 | 186.00 | 186.00 | 129,300 |
|
Jul 3, 2026
|
175.00 | 189.00 | 170.00 | 189.00 | 189.00 | 408,500 |
|
Jul 2, 2026
|
171.00 | 180.00 | 167.00 | 175.00 | 175.00 | 150,600 |
|
Jul 1, 2026
|
173.00 | 175.00 | 169.00 | 174.00 | 174.00 | 109,400 |
|
Jun 30, 2026
|
176.00 | 177.00 | 168.00 | 175.00 | 175.00 | 71,200 |
|
Jun 29, 2026
|
179.00 | 180.00 | 177.00 | 177.00 | 177.00 | 52,600 |
|
Jun 26, 2026
|
180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 88,100 |
|
Jun 25, 2026
|
182.00 | 187.00 | 180.00 | 185.00 | 185.00 | 47,500 |
|
Jun 24, 2026
|
185.00 | 188.00 | 181.00 | 182.00 | 182.00 | 83,400 |
|
Jun 23, 2026
|
186.00 | 187.00 | 183.00 | 185.00 | 185.00 | 54,600 |
|
Jun 22, 2026
|
198.00 | 198.00 | 183.00 | 186.00 | 186.00 | 310,300 |
|
Jun 19, 2026
|
188.00 | 200.00 | 188.00 | 194.00 | 194.00 | 363,800 |
|
Jun 18, 2026
|
190.00 | 191.00 | 185.00 | 187.00 | 187.00 | 72,200 |
|
Jun 17, 2026
|
185.00 | 190.00 | 185.00 | 188.00 | 188.00 | 257,100 |
|
Jun 15, 2026
|
175.00 | 204.00 | 174.00 | 185.00 | 185.00 | 1,507,500 |
|
Jun 12, 2026
|
165.00 | 176.00 | 160.00 | 173.00 | 173.00 | 111,700 |
|
Jun 11, 2026
|
173.00 | 174.00 | 169.00 | 169.00 | 169.00 | 67,800 |
|
Jun 10, 2026
|
167.00 | 173.00 | 166.00 | 172.00 | 172.00 | 163,600 |
|
Jun 9, 2026
|
160.00 | 165.00 | 153.00 | 165.00 | 165.00 | 147,100 |
|
Jun 8, 2026
|
171.00 | 179.00 | 156.00 | 160.00 | 160.00 | 225,800 |
|
Jun 5, 2026
|
183.00 | 191.00 | 170.00 | 180.00 | 180.00 | 289,000 |
|
Jun 4, 2026
|
192.00 | 192.00 | 176.00 | 181.00 | 181.00 | 209,900 |
|
Jun 3, 2026
|
202.00 | 202.00 | 186.00 | 196.00 | 196.00 | 543,800 |
|
Jun 2, 2026
|
200.00 | 206.00 | 197.00 | 202.00 | 202.00 | 352,500 |
|
May 29, 2026
|
200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 168,800 |
|
May 26, 2026
|
206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 143,200 |
|
May 25, 2026
|
206.00 | 206.00 | 199.00 | 206.00 | 206.00 | 378,500 |
|
May 22, 2026
|
210.00 | 210.00 | 196.00 | 206.00 | 206.00 | 614,500 |
|
May 21, 2026
|
204.00 | 218.00 | 200.00 | 206.00 | 206.00 | 575,900 |
|
May 20, 2026
|
204.00 | 210.00 | 200.00 | 204.00 | 204.00 | 200,000 |
|
May 19, 2026
|
206.00 | 216.00 | 200.00 | 204.00 | 204.00 | 1,094,700 |
|
May 18, 2026
|
220.00 | 220.00 | 200.00 | 208.00 | 208.00 | 1,240,300 |
|
May 13, 2026
|
218.00 | 224.00 | 212.00 | 220.00 | 220.00 | 1,361,600 |
|
May 12, 2026
|
206.00 | 240.00 | 204.00 | 224.00 | 224.00 | 4,261,100 |
|
May 11, 2026
|
216.00 | 216.00 | 197.00 | 206.00 | 206.00 | 836,400 |
|
May 8, 2026
|
230.00 | 230.00 | 212.00 | 216.00 | 216.00 | 1,211,400 |
|
May 7, 2026
|
232.00 | 234.00 | 222.00 | 228.00 | 228.00 | 855,400 |
|
May 6, 2026
|
230.00 | 244.00 | 224.00 | 232.00 | 232.00 | 1,547,800 |
|
May 5, 2026
|
226.00 | 232.00 | 224.00 | 224.00 | 224.00 | 606,400 |
|
May 4, 2026
|
218.00 | 242.00 | 218.00 | 226.00 | 226.00 | 2,372,000 |
|
Apr 30, 2026
|
222.00 | 226.00 | 216.00 | 218.00 | 218.00 | 825,600 |
|
Apr 29, 2026
|
222.00 | 228.00 | 222.00 | 224.00 | 224.00 | 713,400 |
|
Apr 28, 2026
|
230.00 | 234.00 | 220.00 | 224.00 | 224.00 | 1,261,200 |
|
Apr 27, 2026
|
226.00 | 236.00 | 222.00 | 226.00 | 226.00 | 1,186,300 |
|
Apr 24, 2026
|
240.00 | 240.00 | 220.00 | 228.00 | 228.00 | 2,725,000 |
|
Apr 23, 2026
|
236.00 | 256.00 | 234.00 | 234.00 | 234.00 | 19,255,300 |
|
Apr 22, 2026
|
328.00 | 370.00 | 274.00 | 274.00 | 274.00 | 46,367,100 |
|
Apr 21, 2026
|
258.00 | 322.00 | 244.00 | 322.00 | 322.00 | 49,191,400 |
|
Apr 20, 2026
|
192.00 | 258.00 | 192.00 | 258.00 | 258.00 | 26,648,300 |
|
Apr 17, 2026
|
196.00 | 228.00 | 191.00 | 192.00 | 192.00 | 3,085,100 |
|
Apr 16, 2026
|
195.00 | 196.00 | 191.00 | 196.00 | 196.00 | 73,900 |
|
Apr 15, 2026
|
191.00 | 197.00 | 190.00 | 195.00 | 195.00 | 503,900 |
|
Apr 14, 2026
|
191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 52,300 |
|
Apr 13, 2026
|
196.00 | 197.00 | 188.00 | 191.00 | 191.00 | 168,700 |
|
Apr 10, 2026
|
193.00 | 197.00 | 191.00 | 191.00 | 191.00 | 75,500 |
|
Apr 9, 2026
|
196.00 | 197.00 | 189.00 | 193.00 | 193.00 | 108,800 |
|
Apr 8, 2026
|
190.00 | 199.00 | 180.00 | 196.00 | 196.00 | 561,200 |
|
Apr 7, 2026
|
188.00 | 195.00 | 186.00 | 189.00 | 189.00 | 125,000 |
|
Apr 6, 2026
|
183.00 | 189.00 | 181.00 | 189.00 | 189.00 | 135,900 |
|
Apr 2, 2026
|
186.00 | 187.00 | 181.00 | 183.00 | 183.00 | 21,100 |
|
Apr 1, 2026
|
188.00 | 197.00 | 183.00 | 186.00 | 186.00 | 325,200 |
|
Mar 31, 2026
|
187.00 | 195.00 | 182.00 | 185.00 | 185.00 | 205,800 |
|
Mar 30, 2026
|
185.00 | 188.00 | 181.00 | 187.00 | 187.00 | 258,000 |
|
Mar 27, 2026
|
179.00 | 214.00 | 177.00 | 185.00 | 185.00 | 1,796,900 |
|
Mar 26, 2026
|
186.00 | 186.00 | 178.00 | 179.00 | 179.00 | 193,900 |
|
Mar 25, 2026
|
178.00 | 195.00 | 174.00 | 186.00 | 186.00 | 528,700 |
|
Mar 17, 2026
|
176.00 | 204.00 | 174.00 | 179.00 | 179.00 | 1,494,500 |
|
Mar 16, 2026
|
169.00 | 214.00 | 165.00 | 173.00 | 173.00 | 3,940,900 |
|
Mar 13, 2026
|
176.00 | 176.00 | 169.00 | 169.00 | 169.00 | 197,400 |
|
Mar 12, 2026
|
177.00 | 179.00 | 171.00 | 176.00 | 176.00 | 164,400 |
|
Mar 11, 2026
|
175.00 | 214.00 | 171.00 | 178.00 | 178.00 | 2,000,500 |
|
Mar 10, 2026
|
166.00 | 185.00 | 164.00 | 175.00 | 175.00 | 333,500 |
|
Mar 9, 2026
|
169.00 | 171.00 | 160.00 | 166.00 | 166.00 | 1,248,200 |
|
Mar 6, 2026
|
194.00 | 194.00 | 183.00 | 185.00 | 185.00 | 601,200 |
|
Mar 5, 2026
|
187.00 | 195.00 | 187.00 | 194.00 | 194.00 | 597,400 |
|
Mar 4, 2026
|
198.00 | 202.00 | 185.00 | 186.00 | 186.00 | 505,000 |
|
Mar 3, 2026
|
195.00 | 204.00 | 195.00 | 198.00 | 198.00 | 305,600 |
|
Mar 2, 2026
|
216.00 | 216.00 | 185.00 | 195.00 | 195.00 | 2,463,300 |
|
Feb 27, 2026
|
206.00 | 222.00 | 204.00 | 216.00 | 216.00 | 1,536,200 |
|
Feb 26, 2026
|
210.00 | 238.00 | 204.00 | 206.00 | 206.00 | 4,779,700 |
|
Feb 25, 2026
|
210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 737,400 |
|
Feb 24, 2026
|
214.00 | 218.00 | 208.00 | 210.00 | 210.00 | 542,200 |
|
Feb 23, 2026
|
214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 515,800 |
|
Feb 20, 2026
|
224.00 | 224.00 | 210.00 | 214.00 | 214.00 | 802,500 |
|
Feb 19, 2026
|
214.00 | 228.00 | 214.00 | 222.00 | 222.00 | 759,400 |
|
Feb 18, 2026
|
212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 642,600 |
|
Feb 13, 2026
|
220.00 | 224.00 | 218.00 | 218.00 | 218.00 | 469,600 |
|
Feb 12, 2026
|
226.00 | 230.00 | 220.00 | 224.00 | 224.00 | 460,800 |
|
Feb 11, 2026
|
226.00 | 232.00 | 220.00 | 226.00 | 226.00 | 1,223,500 |
|
Feb 10, 2026
|
230.00 | 230.00 | 224.00 | 226.00 | 226.00 | 865,300 |
|
Feb 9, 2026
|
232.00 | 238.00 | 218.00 | 230.00 | 230.00 | 2,432,100 |
|
Feb 6, 2026
|
242.00 | 242.00 | 216.00 | 228.00 | 228.00 | 2,107,700 |
|
Feb 5, 2026
|
236.00 | 256.00 | 234.00 | 242.00 | 242.00 | 2,480,600 |
|
Feb 4, 2026
|
252.00 | 330.00 | 236.00 | 244.00 | 244.00 | 81,956,800 |
|
Feb 3, 2026
|
220.00 | 270.00 | 197.00 | 270.00 | 270.00 | 40,682,300 |
|
Feb 2, 2026
|
256.00 | 304.00 | 216.00 | 216.00 | 216.00 | 36,325,400 |
|
Jan 30, 2026
|
262.00 | 266.00 | 250.00 | 252.00 | 252.00 | 4,466,900 |
|
Jan 29, 2026
|
226.00 | 266.00 | 208.00 | 254.00 | 254.00 | 18,522,800 |
|
Jan 28, 2026
|
246.00 | 248.00 | 218.00 | 224.00 | 224.00 | 4,530,400 |
|
Jan 27, 2026
|
310.00 | 354.00 | 250.00 | 256.00 | 256.00 | 61,943,200 |
|
Jan 26, 2026
|
238.00 | 294.00 | 236.00 | 294.00 | 294.00 | 13,203,700 |
|
Jan 23, 2026
|
240.00 | 240.00 | 222.00 | 236.00 | 236.00 | 1,418,300 |
|
Jan 22, 2026
|
236.00 | 244.00 | 230.00 | 236.00 | 236.00 | 2,069,100 |
|
Jan 21, 2026
|
246.00 | 322.00 | 232.00 | 234.00 | 234.00 | 53,044,000 |
|
Jan 20, 2026
|
216.00 | 266.00 | 206.00 | 266.00 | 266.00 | 19,998,400 |
|
Jan 19, 2026
|
193.00 | 230.00 | 180.00 | 214.00 | 214.00 | 6,182,700 |
|
Jan 15, 2026
|
190.00 | 193.00 | 161.00 | 192.00 | 192.00 | 5,085,000 |
|
Jan 14, 2026
|
194.00 | 199.00 | 179.00 | 189.00 | 189.00 | 2,318,700 |
|
Jan 13, 2026
|
199.00 | 202.00 | 192.00 | 193.00 | 193.00 | 229,000 |
|
Jan 12, 2026
|
206.00 | 210.00 | 197.00 | 199.00 | 199.00 | 555,800 |
|
Jan 9, 2026
|
208.00 | 216.00 | 204.00 | 210.00 | 210.00 | 205,800 |
|
Jan 8, 2026
|
214.00 | 214.00 | 204.00 | 208.00 | 208.00 | 249,200 |
|
Jan 7, 2026
|
216.00 | 218.00 | 212.00 | 212.00 | 212.00 | 178,900 |
|
Jan 6, 2026
|
208.00 | 222.00 | 208.00 | 214.00 | 214.00 | 663,800 |
|
Jan 5, 2026
|
200.00 | 214.00 | 199.00 | 206.00 | 206.00 | 718,900 |
|
Jan 2, 2026
|
197.00 | 204.00 | 181.00 | 199.00 | 199.00 | 752,800 |
|
Dec 30, 2025
|
199.00 | 202.00 | 190.00 | 199.00 | 199.00 | 141,900 |
|
Dec 29, 2025
|
202.00 | 202.00 | 196.00 | 199.00 | 199.00 | 235,600 |
|
Dec 24, 2025
|
202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 230,000 |
|
Dec 23, 2025
|
200.00 | 204.00 | 190.00 | 199.00 | 199.00 | 1,025,100 |
|
Dec 22, 2025
|
228.00 | 228.00 | 210.00 | 210.00 | 210.00 | 607,800 |
|
Dec 19, 2025
|
236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 193,500 |
|
Dec 18, 2025
|
236.00 | 240.00 | 234.00 | 236.00 | 236.00 | 244,300 |
|
Dec 17, 2025
|
238.00 | 240.00 | 232.00 | 234.00 | 234.00 | 253,600 |
|
Dec 16, 2025
|
240.00 | 242.00 | 234.00 | 238.00 | 238.00 | 293,100 |
|
Dec 15, 2025
|
234.00 | 240.00 | 232.00 | 236.00 | 236.00 | 131,400 |
|
Dec 12, 2025
|
234.00 | 244.00 | 228.00 | 234.00 | 234.00 | 264,100 |
|
Dec 11, 2025
|
240.00 | 242.00 | 226.00 | 234.00 | 234.00 | 593,600 |
|
Dec 10, 2025
|
244.00 | 244.00 | 234.00 | 238.00 | 238.00 | 307,700 |
|
Dec 9, 2025
|
244.00 | 248.00 | 240.00 | 242.00 | 242.00 | 367,000 |
|
Dec 8, 2025
|
248.00 | 248.00 | 240.00 | 244.00 | 244.00 | 193,100 |
|
Dec 5, 2025
|
248.00 | 248.00 | 236.00 | 242.00 | 242.00 | 434,300 |
|
Dec 4, 2025
|
242.00 | 246.00 | 238.00 | 242.00 | 242.00 | 590,600 |
|
Dec 3, 2025
|
248.00 | 248.00 | 240.00 | 242.00 | 242.00 | 397,200 |
|
Dec 2, 2025
|
242.00 | 250.00 | 234.00 | 248.00 | 248.00 | 402,200 |
|
Dec 1, 2025
|
244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 489,300 |
|
Nov 28, 2025
|
252.00 | 264.00 | 242.00 | 244.00 | 244.00 | 775,500 |
|
Nov 27, 2025
|
246.00 | 284.00 | 236.00 | 250.00 | 250.00 | 10,683,000 |
|
Nov 26, 2025
|
250.00 | 250.00 | 230.00 | 232.00 | 232.00 | 1,024,400 |
|
Nov 25, 2025
|
250.00 | 252.00 | 244.00 | 252.00 | 252.00 | 443,700 |
|
Nov 24, 2025
|
244.00 | 256.00 | 244.00 | 248.00 | 248.00 | 330,100 |
|
Nov 21, 2025
|
252.00 | 288.00 | 248.00 | 250.00 | 250.00 | 3,600,200 |
|
Nov 20, 2025
|
246.00 | 266.00 | 242.00 | 248.00 | 248.00 | 1,171,600 |
|
Nov 19, 2025
|
252.00 | 256.00 | 240.00 | 246.00 | 246.00 | 589,700 |
|
Nov 18, 2025
|
252.00 | 256.00 | 246.00 | 250.00 | 250.00 | 448,300 |
|
Nov 17, 2025
|
262.00 | 266.00 | 250.00 | 256.00 | 256.00 | 722,500 |
|
Nov 14, 2025
|
268.00 | 270.00 | 258.00 | 262.00 | 262.00 | 614,900 |
|
Nov 13, 2025
|
262.00 | 282.00 | 256.00 | 258.00 | 258.00 | 2,513,200 |
|
Nov 12, 2025
|
256.00 | 274.00 | 256.00 | 256.00 | 256.00 | 948,200 |
|
Nov 11, 2025
|
250.00 | 304.00 | 246.00 | 256.00 | 256.00 | 9,104,500 |
|
Nov 10, 2025
|
260.00 | 270.00 | 250.00 | 254.00 | 254.00 | 1,560,700 |
|
Nov 7, 2025
|
270.00 | 270.00 | 250.00 | 264.00 | 264.00 | 1,375,600 |
|
Nov 6, 2025
|
282.00 | 306.00 | 262.00 | 270.00 | 270.00 | 8,159,400 |
|
Nov 5, 2025
|
306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
|
Nov 4, 2025
|
290.00 | 320.00 | 262.00 | 306.00 | 306.00 | 29,964,100 |
|
Nov 3, 2025
|
194.00 | 260.00 | 194.00 | 260.00 | 260.00 | 20,956,800 |
