Jakarta - Delayed Quote
IDR
PT Krakatau Steel (Persero) Tbk (KRAS.JK)
159.00
+6.00
(+3.92%)
At close: November 10 at 4:09:22 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 10, 2026
|
157.00 | 160.00 | 154.00 | 159.00 | 159.00 | 1,222,200 |
|
Nov 9, 2026
|
158.00 | 161.00 | 153.00 | 153.00 | 153.00 | 1,595,900 |
|
Nov 6, 2026
|
159.00 | 161.00 | 153.00 | 157.00 | 157.00 | 2,744,400 |
|
Nov 5, 2026
|
156.00 | 164.00 | 156.00 | 158.00 | 158.00 | 2,063,100 |
|
Nov 4, 2026
|
151.00 | 166.00 | 146.00 | 156.00 | 156.00 | 3,463,500 |
|
Nov 3, 2026
|
163.00 | 165.00 | 153.00 | 153.00 | 153.00 | 2,576,600 |
|
Nov 2, 2026
|
160.00 | 166.00 | 159.00 | 163.00 | 163.00 | 3,531,500 |
|
Oct 30, 2026
|
165.00 | 165.00 | 154.00 | 160.00 | 160.00 | 4,023,100 |
|
Oct 29, 2026
|
171.00 | 175.00 | 165.00 | 165.00 | 165.00 | 4,936,600 |
|
Oct 28, 2026
|
178.00 | 180.00 | 174.00 | 176.00 | 176.00 | 2,761,800 |
|
Oct 27, 2026
|
190.00 | 194.00 | 176.00 | 178.00 | 178.00 | 5,439,900 |
|
Oct 26, 2026
|
192.00 | 195.00 | 188.00 | 189.00 | 189.00 | 2,191,400 |
|
Oct 23, 2026
|
190.00 | 195.00 | 190.00 | 190.00 | 190.00 | 2,564,700 |
|
Oct 22, 2026
|
184.00 | 190.00 | 180.00 | 190.00 | 190.00 | 5,565,200 |
|
Oct 21, 2026
|
186.00 | 193.00 | 180.00 | 184.00 | 184.00 | 2,879,400 |
|
Oct 20, 2026
|
173.00 | 190.00 | 173.00 | 186.00 | 186.00 | 6,946,100 |
|
Oct 19, 2026
|
186.00 | 186.00 | 173.00 | 173.00 | 173.00 | 5,003,200 |
|
Oct 16, 2026
|
206.00 | 206.00 | 184.00 | 186.00 | 186.00 | 8,256,600 |
|
Oct 15, 2026
|
222.00 | 224.00 | 210.00 | 216.00 | 216.00 | 3,571,800 |
|
Oct 14, 2026
|
224.00 | 230.00 | 220.00 | 220.00 | 220.00 | 1,912,700 |
|
Oct 13, 2026
|
226.00 | 226.00 | 216.00 | 224.00 | 224.00 | 2,578,000 |
|
Oct 12, 2026
|
230.00 | 234.00 | 220.00 | 226.00 | 226.00 | 3,149,700 |
|
Oct 9, 2026
|
228.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,045,000 |
|
Oct 8, 2026
|
234.00 | 238.00 | 222.00 | 228.00 | 228.00 | 4,966,800 |
|
Oct 7, 2026
|
238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 1,535,500 |
|
Oct 6, 2026
|
242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 3,282,800 |
|
Oct 5, 2026
|
220.00 | 238.00 | 216.00 | 238.00 | 238.00 | 6,655,000 |
|
Oct 2, 2026
|
216.00 | 218.00 | 210.00 | 216.00 | 216.00 | 2,455,400 |
|
Oct 1, 2026
|
218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 1,742,600 |
|
Sep 30, 2026
|
220.00 | 224.00 | 210.00 | 216.00 | 216.00 | 2,724,300 |
|
Sep 29, 2026
|
210.00 | 220.00 | 204.00 | 220.00 | 220.00 | 2,939,300 |
|
Sep 28, 2026
|
224.00 | 228.00 | 214.00 | 214.00 | 214.00 | 4,433,100 |
|
Sep 25, 2026
|
224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 2,392,500 |
|
Sep 24, 2026
|
232.00 | 232.00 | 224.00 | 224.00 | 224.00 | 2,354,800 |
|
Sep 23, 2026
|
226.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1,829,900 |
|
Sep 22, 2026
|
232.00 | 236.00 | 222.00 | 222.00 | 222.00 | 4,426,800 |
|
Sep 21, 2026
|
222.00 | 234.00 | 222.00 | 232.00 | 232.00 | 2,927,800 |
|
Sep 18, 2026
|
234.00 | 234.00 | 224.00 | 226.00 | 226.00 | 2,504,400 |
|
Sep 17, 2026
|
228.00 | 238.00 | 228.00 | 232.00 | 232.00 | 2,268,500 |
|
Sep 16, 2026
|
230.00 | 234.00 | 228.00 | 228.00 | 228.00 | 2,402,600 |
|
Sep 15, 2026
|
234.00 | 234.00 | 228.00 | 230.00 | 230.00 | 1,431,800 |
|
Sep 14, 2026
|
238.00 | 238.00 | 230.00 | 234.00 | 234.00 | 3,586,100 |
|
Sep 11, 2026
|
238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 3,721,200 |
|
Sep 10, 2026
|
252.00 | 254.00 | 244.00 | 244.00 | 244.00 | 3,681,700 |
|
Sep 9, 2026
|
250.00 | 256.00 | 246.00 | 254.00 | 254.00 | 3,370,500 |
|
Sep 8, 2026
|
250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 4,603,100 |
|
Sep 7, 2026
|
254.00 | 258.00 | 244.00 | 250.00 | 250.00 | 6,589,500 |
|
Sep 4, 2026
|
258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 9,360,100 |
|
Sep 3, 2026
|
246.00 | 264.00 | 240.00 | 258.00 | 258.00 | 26,220,000 |
|
Sep 2, 2026
|
246.00 | 248.00 | 236.00 | 242.00 | 242.00 | 5,036,800 |
|
Sep 1, 2026
|
236.00 | 248.00 | 232.00 | 244.00 | 244.00 | 14,091,000 |
|
Aug 31, 2026
|
228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 5,354,700 |
|
Aug 28, 2026
|
224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 3,918,600 |
|
Aug 27, 2026
|
220.00 | 226.00 | 218.00 | 224.00 | 224.00 | 1,732,000 |
|
Aug 26, 2026
|
228.00 | 228.00 | 220.00 | 220.00 | 220.00 | 5,089,300 |
|
Aug 24, 2026
|
230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 2,428,700 |
|
Aug 21, 2026
|
222.00 | 230.00 | 222.00 | 230.00 | 230.00 | 3,107,600 |
|
Aug 20, 2026
|
224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 2,646,100 |
|
Aug 19, 2026
|
226.00 | 228.00 | 220.00 | 222.00 | 222.00 | 4,830,600 |
|
Aug 18, 2026
|
222.00 | 230.00 | 222.00 | 226.00 | 226.00 | 4,984,400 |
|
Aug 14, 2026
|
222.00 | 226.00 | 218.00 | 222.00 | 222.00 | 2,737,600 |
|
Aug 13, 2026
|
226.00 | 226.00 | 218.00 | 222.00 | 222.00 | 2,337,100 |
|
Aug 12, 2026
|
220.00 | 228.00 | 218.00 | 224.00 | 224.00 | 4,197,000 |
|
Aug 11, 2026
|
230.00 | 232.00 | 216.00 | 220.00 | 220.00 | 7,120,200 |
|
Aug 10, 2026
|
228.00 | 236.00 | 228.00 | 228.00 | 228.00 | 5,229,300 |
|
Aug 7, 2026
|
228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 2,183,200 |
|
Aug 6, 2026
|
234.00 | 236.00 | 222.00 | 228.00 | 228.00 | 5,675,500 |
|
Aug 5, 2026
|
228.00 | 236.00 | 226.00 | 232.00 | 232.00 | 6,108,900 |
|
Aug 4, 2026
|
228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 2,737,300 |
|
Aug 3, 2026
|
224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,798,400 |
|
Jul 31, 2026
|
220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 6,234,800 |
|
Jul 30, 2026
|
208.00 | 220.00 | 208.00 | 218.00 | 218.00 | 1,919,300 |
|
Jul 29, 2026
|
222.00 | 224.00 | 210.00 | 210.00 | 210.00 | 5,021,600 |
|
Jul 28, 2026
|
224.00 | 230.00 | 220.00 | 224.00 | 224.00 | 4,312,600 |
|
Jul 27, 2026
|
230.00 | 234.00 | 216.00 | 224.00 | 224.00 | 4,554,300 |
|
Jul 24, 2026
|
240.00 | 244.00 | 224.00 | 230.00 | 230.00 | 4,145,000 |
|
Jul 23, 2026
|
246.00 | 248.00 | 238.00 | 242.00 | 242.00 | 5,610,400 |
|
Jul 22, 2026
|
246.00 | 250.00 | 238.00 | 244.00 | 244.00 | 4,269,100 |
|
Jul 21, 2026
|
242.00 | 248.00 | 236.00 | 244.00 | 244.00 | 5,242,500 |
|
Jul 20, 2026
|
242.00 | 246.00 | 236.00 | 242.00 | 242.00 | 5,251,000 |
|
Jul 17, 2026
|
236.00 | 244.00 | 234.00 | 240.00 | 240.00 | 6,369,100 |
|
Jul 16, 2026
|
224.00 | 234.00 | 220.00 | 230.00 | 230.00 | 5,427,000 |
|
Jul 15, 2026
|
230.00 | 236.00 | 218.00 | 224.00 | 224.00 | 10,067,100 |
|
Jul 14, 2026
|
218.00 | 236.00 | 212.00 | 228.00 | 228.00 | 12,793,000 |
|
Jul 13, 2026
|
218.00 | 222.00 | 208.00 | 216.00 | 216.00 | 5,774,900 |
|
Jul 10, 2026
|
214.00 | 220.00 | 212.00 | 216.00 | 216.00 | 1,926,900 |
|
Jul 9, 2026
|
220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 4,344,100 |
|
Jul 8, 2026
|
218.00 | 222.00 | 210.00 | 216.00 | 216.00 | 16,466,600 |
|
Jul 7, 2026
|
206.00 | 222.00 | 204.00 | 216.00 | 216.00 | 7,661,900 |
|
Jul 6, 2026
|
206.00 | 208.00 | 200.00 | 206.00 | 206.00 | 3,689,400 |
|
Jul 3, 2026
|
196.00 | 202.00 | 196.00 | 199.00 | 199.00 | 4,452,700 |
|
Jul 2, 2026
|
190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 3,755,700 |
|
Jul 1, 2026
|
189.00 | 192.00 | 188.00 | 190.00 | 190.00 | 3,443,100 |
|
Jun 30, 2026
|
199.00 | 202.00 | 188.00 | 188.00 | 188.00 | 7,646,200 |
|
Jun 29, 2026
|
202.00 | 206.00 | 198.00 | 198.00 | 198.00 | 4,064,500 |
|
Jun 26, 2026
|
200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 5,094,800 |
|
Jun 25, 2026
|
204.00 | 210.00 | 198.00 | 198.00 | 198.00 | 9,341,100 |
|
Jun 24, 2026
|
204.00 | 212.00 | 198.00 | 200.00 | 200.00 | 11,314,100 |
|
Jun 23, 2026
|
199.00 | 206.00 | 198.00 | 202.00 | 202.00 | 5,251,300 |
|
Jun 22, 2026
|
204.00 | 210.00 | 199.00 | 199.00 | 199.00 | 6,532,400 |
|
Jun 19, 2026
|
210.00 | 214.00 | 204.00 | 204.00 | 204.00 | 5,758,100 |
|
Jun 18, 2026
|
206.00 | 212.00 | 200.00 | 208.00 | 208.00 | 4,271,100 |
|
Jun 17, 2026
|
208.00 | 218.00 | 202.00 | 206.00 | 206.00 | 8,595,300 |
|
Jun 15, 2026
|
196.00 | 216.00 | 196.00 | 208.00 | 208.00 | 15,678,000 |
|
Jun 12, 2026
|
195.00 | 202.00 | 192.00 | 195.00 | 195.00 | 11,265,300 |
|
Jun 11, 2026
|
193.00 | 199.00 | 182.00 | 195.00 | 195.00 | 7,300,800 |
|
Jun 10, 2026
|
179.00 | 197.00 | 176.00 | 192.00 | 192.00 | 8,692,100 |
|
Jun 9, 2026
|
167.00 | 185.00 | 167.00 | 179.00 | 179.00 | 9,347,100 |
|
Jun 8, 2026
|
181.00 | 181.00 | 160.00 | 166.00 | 166.00 | 6,148,200 |
|
Jun 5, 2026
|
190.00 | 192.00 | 180.00 | 181.00 | 181.00 | 7,615,900 |
|
Jun 4, 2026
|
199.00 | 202.00 | 182.00 | 190.00 | 190.00 | 8,632,600 |
|
Jun 3, 2026
|
210.00 | 210.00 | 190.00 | 199.00 | 199.00 | 11,219,200 |
|
Jun 2, 2026
|
216.00 | 216.00 | 210.00 | 210.00 | 210.00 | 5,215,400 |
|
May 29, 2026
|
218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 2,427,900 |
|
May 26, 2026
|
234.00 | 236.00 | 214.00 | 214.00 | 214.00 | 11,277,800 |
|
May 25, 2026
|
232.00 | 246.00 | 230.00 | 230.00 | 230.00 | 3,499,700 |
|
May 22, 2026
|
220.00 | 232.00 | 210.00 | 232.00 | 232.00 | 5,292,700 |
|
May 21, 2026
|
234.00 | 238.00 | 218.00 | 218.00 | 218.00 | 5,877,700 |
|
May 20, 2026
|
238.00 | 246.00 | 230.00 | 232.00 | 232.00 | 7,237,800 |
|
May 19, 2026
|
252.00 | 260.00 | 238.00 | 238.00 | 238.00 | 5,514,500 |
|
May 18, 2026
|
264.00 | 264.00 | 248.00 | 252.00 | 252.00 | 6,174,200 |
|
May 13, 2026
|
272.00 | 272.00 | 262.00 | 264.00 | 264.00 | 5,166,900 |
|
May 12, 2026
|
274.00 | 278.00 | 264.00 | 270.00 | 270.00 | 4,856,400 |
|
May 11, 2026
|
270.00 | 276.00 | 260.00 | 274.00 | 274.00 | 8,474,000 |
|
May 8, 2026
|
290.00 | 290.00 | 276.00 | 278.00 | 278.00 | 8,107,900 |
|
May 7, 2026
|
284.00 | 292.00 | 284.00 | 286.00 | 286.00 | 6,312,600 |
|
May 6, 2026
|
280.00 | 284.00 | 276.00 | 280.00 | 280.00 | 6,215,400 |
|
May 5, 2026
|
280.00 | 282.00 | 276.00 | 280.00 | 280.00 | 7,077,200 |
|
May 4, 2026
|
292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 12,008,700 |
|
Apr 30, 2026
|
308.00 | 310.00 | 284.00 | 290.00 | 290.00 | 18,232,200 |
|
Apr 29, 2026
|
304.00 | 314.00 | 302.00 | 306.00 | 306.00 | 23,685,100 |
|
Apr 28, 2026
|
306.00 | 310.00 | 300.00 | 302.00 | 302.00 | 16,108,300 |
|
Apr 27, 2026
|
300.00 | 304.00 | 296.00 | 300.00 | 300.00 | 5,474,600 |
|
Apr 24, 2026
|
304.00 | 306.00 | 290.00 | 296.00 | 296.00 | 9,811,400 |
|
Apr 23, 2026
|
308.00 | 308.00 | 300.00 | 302.00 | 302.00 | 7,002,500 |
|
Apr 22, 2026
|
300.00 | 308.00 | 300.00 | 304.00 | 304.00 | 6,120,000 |
|
Apr 21, 2026
|
302.00 | 302.00 | 296.00 | 302.00 | 302.00 | 5,382,300 |
|
Apr 20, 2026
|
300.00 | 306.00 | 296.00 | 300.00 | 300.00 | 7,792,100 |
|
Apr 17, 2026
|
310.00 | 312.00 | 294.00 | 300.00 | 300.00 | 28,256,800 |
|
Apr 16, 2026
|
310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 7,539,100 |
|
Apr 15, 2026
|
312.00 | 314.00 | 304.00 | 308.00 | 308.00 | 20,592,000 |
|
Apr 14, 2026
|
290.00 | 310.00 | 290.00 | 308.00 | 308.00 | 25,298,700 |
|
Apr 13, 2026
|
286.00 | 288.00 | 278.00 | 288.00 | 288.00 | 6,595,500 |
|
Apr 10, 2026
|
292.00 | 294.00 | 284.00 | 286.00 | 286.00 | 18,067,200 |
|
Apr 9, 2026
|
296.00 | 298.00 | 286.00 | 290.00 | 290.00 | 25,832,700 |
|
Apr 8, 2026
|
300.00 | 308.00 | 296.00 | 296.00 | 296.00 | 30,338,400 |
|
Apr 7, 2026
|
304.00 | 306.00 | 288.00 | 294.00 | 294.00 | 8,541,800 |
|
Apr 6, 2026
|
314.00 | 314.00 | 298.00 | 304.00 | 304.00 | 10,060,100 |
|
Apr 2, 2026
|
314.00 | 328.00 | 310.00 | 314.00 | 314.00 | 35,419,200 |
|
Apr 1, 2026
|
298.00 | 310.00 | 298.00 | 304.00 | 304.00 | 4,512,500 |
|
Mar 31, 2026
|
298.00 | 302.00 | 294.00 | 296.00 | 296.00 | 5,153,600 |
|
Mar 30, 2026
|
298.00 | 302.00 | 286.00 | 298.00 | 298.00 | 5,801,500 |
|
Mar 27, 2026
|
286.00 | 302.00 | 284.00 | 298.00 | 298.00 | 8,478,300 |
|
Mar 26, 2026
|
286.00 | 292.00 | 282.00 | 286.00 | 286.00 | 4,313,300 |
|
Mar 25, 2026
|
280.00 | 290.00 | 278.00 | 286.00 | 286.00 | 4,767,900 |
|
Mar 17, 2026
|
276.00 | 286.00 | 274.00 | 280.00 | 280.00 | 7,208,100 |
|
Mar 16, 2026
|
288.00 | 288.00 | 268.00 | 278.00 | 278.00 | 8,915,400 |
|
Mar 13, 2026
|
306.00 | 306.00 | 286.00 | 288.00 | 288.00 | 7,872,700 |
|
Mar 12, 2026
|
308.00 | 312.00 | 304.00 | 306.00 | 306.00 | 4,307,000 |
|
Mar 11, 2026
|
308.00 | 322.00 | 302.00 | 308.00 | 308.00 | 9,005,900 |
|
Mar 10, 2026
|
296.00 | 306.00 | 292.00 | 298.00 | 298.00 | 9,779,500 |
|
Mar 9, 2026
|
308.00 | 308.00 | 282.00 | 294.00 | 294.00 | 20,720,900 |
|
Mar 6, 2026
|
330.00 | 332.00 | 310.00 | 320.00 | 320.00 | 14,123,600 |
|
Mar 5, 2026
|
326.00 | 334.00 | 324.00 | 328.00 | 328.00 | 6,830,700 |
|
Mar 4, 2026
|
332.00 | 332.00 | 312.00 | 320.00 | 320.00 | 19,034,200 |
|
Mar 3, 2026
|
328.00 | 342.00 | 324.00 | 332.00 | 332.00 | 12,863,900 |
|
Mar 2, 2026
|
340.00 | 342.00 | 326.00 | 328.00 | 328.00 | 28,616,700 |
|
Feb 27, 2026
|
352.00 | 354.00 | 344.00 | 346.00 | 346.00 | 19,480,600 |
|
Feb 26, 2026
|
358.00 | 360.00 | 344.00 | 350.00 | 350.00 | 11,260,500 |
|
Feb 25, 2026
|
352.00 | 358.00 | 340.00 | 354.00 | 354.00 | 12,879,000 |
|
Feb 24, 2026
|
364.00 | 366.00 | 350.00 | 352.00 | 352.00 | 21,739,300 |
|
Feb 23, 2026
|
372.00 | 372.00 | 364.00 | 364.00 | 364.00 | 17,572,800 |
|
Feb 20, 2026
|
366.00 | 376.00 | 356.00 | 368.00 | 368.00 | 43,795,900 |
|
Feb 19, 2026
|
370.00 | 372.00 | 360.00 | 366.00 | 366.00 | 16,671,300 |
|
Feb 18, 2026
|
374.00 | 374.00 | 366.00 | 368.00 | 368.00 | 21,165,200 |
|
Feb 13, 2026
|
378.00 | 382.00 | 366.00 | 366.00 | 366.00 | 46,035,700 |
|
Feb 12, 2026
|
352.00 | 380.00 | 350.00 | 378.00 | 378.00 | 63,387,100 |
|
Feb 11, 2026
|
352.00 | 356.00 | 348.00 | 352.00 | 352.00 | 13,853,900 |
|
Feb 10, 2026
|
344.00 | 358.00 | 344.00 | 350.00 | 350.00 | 25,384,000 |
|
Feb 9, 2026
|
338.00 | 346.00 | 336.00 | 340.00 | 340.00 | 14,982,200 |
|
Feb 6, 2026
|
334.00 | 342.00 | 324.00 | 336.00 | 336.00 | 14,721,800 |
|
Feb 5, 2026
|
346.00 | 352.00 | 340.00 | 340.00 | 340.00 | 33,313,800 |
|
Feb 4, 2026
|
322.00 | 340.00 | 320.00 | 334.00 | 334.00 | 26,306,800 |
|
Feb 3, 2026
|
314.00 | 326.00 | 308.00 | 322.00 | 322.00 | 13,788,700 |
|
Feb 2, 2026
|
332.00 | 332.00 | 310.00 | 316.00 | 316.00 | 25,947,700 |
|
Jan 30, 2026
|
306.00 | 326.00 | 304.00 | 326.00 | 326.00 | 17,094,800 |
|
Jan 29, 2026
|
304.00 | 308.00 | 268.00 | 304.00 | 304.00 | 46,627,800 |
|
Jan 28, 2026
|
330.00 | 330.00 | 296.00 | 314.00 | 314.00 | 58,801,100 |
|
Jan 27, 2026
|
326.00 | 354.00 | 324.00 | 340.00 | 340.00 | 40,506,700 |
|
Jan 26, 2026
|
340.00 | 350.00 | 330.00 | 330.00 | 330.00 | 19,843,700 |
|
Jan 23, 2026
|
348.00 | 348.00 | 332.00 | 340.00 | 340.00 | 15,151,100 |
|
Jan 22, 2026
|
342.00 | 350.00 | 340.00 | 340.00 | 340.00 | 20,041,800 |
|
Jan 21, 2026
|
356.00 | 358.00 | 342.00 | 342.00 | 342.00 | 22,251,700 |
|
Jan 20, 2026
|
356.00 | 362.00 | 354.00 | 356.00 | 356.00 | 12,120,100 |
|
Jan 19, 2026
|
362.00 | 364.00 | 354.00 | 356.00 | 356.00 | 12,730,100 |
|
Jan 15, 2026
|
364.00 | 368.00 | 358.00 | 362.00 | 362.00 | 15,271,800 |
|
Jan 14, 2026
|
366.00 | 374.00 | 362.00 | 364.00 | 364.00 | 21,627,900 |
|
Jan 13, 2026
|
366.00 | 374.00 | 362.00 | 364.00 | 364.00 | 29,234,300 |
|
Jan 12, 2026
|
386.00 | 386.00 | 350.00 | 366.00 | 366.00 | 73,868,600 |
|
Jan 9, 2026
|
360.00 | 380.00 | 354.00 | 380.00 | 380.00 | 130,782,200 |
|
Jan 8, 2026
|
348.00 | 360.00 | 338.00 | 358.00 | 358.00 | 81,191,600 |
|
Jan 7, 2026
|
326.00 | 352.00 | 324.00 | 346.00 | 346.00 | 82,004,600 |
|
Jan 6, 2026
|
328.00 | 334.00 | 322.00 | 326.00 | 326.00 | 27,838,200 |
|
Jan 5, 2026
|
340.00 | 342.00 | 322.00 | 328.00 | 328.00 | 51,777,900 |
|
Jan 2, 2026
|
342.00 | 346.00 | 336.00 | 340.00 | 340.00 | 11,746,300 |
|
Dec 30, 2025
|
348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 14,732,400 |
|
Dec 29, 2025
|
350.00 | 354.00 | 340.00 | 346.00 | 346.00 | 16,050,500 |
|
Dec 24, 2025
|
358.00 | 364.00 | 348.00 | 350.00 | 350.00 | 41,768,300 |
|
Dec 23, 2025
|
342.00 | 354.00 | 336.00 | 344.00 | 344.00 | 27,037,200 |
|
Dec 22, 2025
|
348.00 | 352.00 | 336.00 | 336.00 | 336.00 | 32,672,500 |
|
Dec 19, 2025
|
360.00 | 362.00 | 344.00 | 348.00 | 348.00 | 37,107,700 |
|
Dec 18, 2025
|
368.00 | 368.00 | 358.00 | 360.00 | 360.00 | 17,514,300 |
|
Dec 17, 2025
|
366.00 | 376.00 | 362.00 | 362.00 | 362.00 | 25,365,400 |
|
Dec 16, 2025
|
366.00 | 368.00 | 354.00 | 366.00 | 366.00 | 27,900,900 |
|
Dec 15, 2025
|
370.00 | 372.00 | 360.00 | 366.00 | 366.00 | 27,158,100 |
|
Dec 12, 2025
|
374.00 | 378.00 | 364.00 | 364.00 | 364.00 | 36,802,400 |
|
Dec 11, 2025
|
398.00 | 398.00 | 362.00 | 374.00 | 374.00 | 94,389,500 |
|
Dec 10, 2025
|
412.00 | 416.00 | 384.00 | 388.00 | 388.00 | 102,890,500 |
|
Dec 9, 2025
|
416.00 | 422.00 | 402.00 | 408.00 | 408.00 | 73,356,900 |
|
Dec 8, 2025
|
388.00 | 422.00 | 388.00 | 416.00 | 416.00 | 191,123,200 |
|
Dec 5, 2025
|
394.00 | 394.00 | 382.00 | 388.00 | 388.00 | 27,150,900 |
|
Dec 4, 2025
|
390.00 | 400.00 | 390.00 | 394.00 | 394.00 | 60,585,600 |
|
Dec 3, 2025
|
384.00 | 390.00 | 378.00 | 388.00 | 388.00 | 41,953,100 |
|
Dec 2, 2025
|
386.00 | 390.00 | 378.00 | 384.00 | 384.00 | 49,415,500 |
|
Dec 1, 2025
|
388.00 | 394.00 | 384.00 | 386.00 | 386.00 | 28,737,400 |
|
Nov 28, 2025
|
394.00 | 394.00 | 384.00 | 386.00 | 386.00 | 31,104,100 |
|
Nov 27, 2025
|
406.00 | 408.00 | 392.00 | 394.00 | 394.00 | 41,835,400 |
|
Nov 26, 2025
|
410.00 | 412.00 | 396.00 | 406.00 | 406.00 | 83,064,900 |
|
Nov 25, 2025
|
390.00 | 412.00 | 388.00 | 402.00 | 402.00 | 110,453,400 |
|
Nov 24, 2025
|
384.00 | 404.00 | 384.00 | 390.00 | 390.00 | 102,914,600 |
|
Nov 21, 2025
|
382.00 | 398.00 | 376.00 | 380.00 | 380.00 | 64,997,200 |
|
Nov 20, 2025
|
368.00 | 396.00 | 368.00 | 384.00 | 384.00 | 97,845,300 |
|
Nov 19, 2025
|
388.00 | 388.00 | 362.00 | 368.00 | 368.00 | 120,009,600 |
|
Nov 18, 2025
|
416.00 | 418.00 | 386.00 | 388.00 | 388.00 | 145,792,700 |
|
Nov 17, 2025
|
384.00 | 436.00 | 382.00 | 424.00 | 424.00 | 398,934,100 |
|
Nov 14, 2025
|
386.00 | 390.00 | 376.00 | 378.00 | 378.00 | 46,321,500 |
|
Nov 13, 2025
|
378.00 | 394.00 | 378.00 | 386.00 | 386.00 | 56,548,400 |
|
Nov 12, 2025
|
386.00 | 404.00 | 376.00 | 378.00 | 378.00 | 170,080,400 |
|
Nov 11, 2025
|
356.00 | 396.00 | 350.00 | 382.00 | 382.00 | 136,484,300 |
|
Nov 10, 2025
|
364.00 | 368.00 | 354.00 | 356.00 | 356.00 | 48,031,800 |
