Jakarta - Delayed Quote
IDR
PT Lippo Karawaci Tbk (LPKR.JK)
40.00
-1.00
(-2.44%)
At close: November 6 at 4:13:49 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 6, 2026
|
41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 45,803,700 |
|
Nov 5, 2026
|
40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 36,426,000 |
|
Nov 4, 2026
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 34,697,900 |
|
Nov 3, 2026
|
43.00 | 43.00 | 40.00 | 41.00 | 41.00 | 42,956,000 |
|
Nov 2, 2026
|
41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 60,004,500 |
|
Oct 30, 2026
|
43.00 | 43.00 | 40.00 | 41.00 | 41.00 | 66,118,800 |
|
Oct 29, 2026
|
43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 21,944,200 |
|
Oct 28, 2026
|
43.00 | 44.00 | 41.00 | 43.00 | 43.00 | 46,906,100 |
|
Oct 27, 2026
|
44.00 | 45.00 | 41.00 | 43.00 | 43.00 | 76,203,600 |
|
Oct 26, 2026
|
43.00 | 44.00 | 42.00 | 44.00 | 44.00 | 38,961,100 |
|
Oct 23, 2026
|
42.00 | 45.00 | 41.00 | 43.00 | 43.00 | 66,354,800 |
|
Oct 22, 2026
|
40.00 | 43.00 | 39.00 | 42.00 | 42.00 | 86,905,400 |
|
Oct 21, 2026
|
40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 57,520,800 |
|
Oct 20, 2026
|
38.00 | 41.00 | 38.00 | 40.00 | 40.00 | 92,925,300 |
|
Oct 19, 2026
|
39.00 | 40.00 | 37.00 | 38.00 | 38.00 | 152,576,700 |
|
Oct 16, 2026
|
39.00 | 43.00 | 38.00 | 39.00 | 39.00 | 398,911,400 |
|
Oct 15, 2026
|
45.00 | 46.00 | 43.00 | 44.00 | 44.00 | 144,680,400 |
|
Oct 14, 2026
|
45.00 | 47.00 | 45.00 | 45.00 | 45.00 | 51,530,900 |
|
Oct 13, 2026
|
46.00 | 46.00 | 43.00 | 45.00 | 45.00 | 89,089,300 |
|
Oct 12, 2026
|
47.00 | 49.00 | 45.00 | 46.00 | 46.00 | 133,417,000 |
|
Oct 9, 2026
|
47.00 | 48.00 | 45.00 | 47.00 | 47.00 | 50,458,900 |
|
Oct 8, 2026
|
48.00 | 48.00 | 46.00 | 46.00 | 46.00 | 105,689,700 |
|
Oct 7, 2026
|
49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 73,345,400 |
|
Oct 6, 2026
|
47.00 | 49.00 | 46.00 | 49.00 | 49.00 | 106,144,100 |
|
Oct 5, 2026
|
46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 71,147,000 |
|
Oct 2, 2026
|
44.00 | 49.00 | 43.00 | 47.00 | 47.00 | 210,216,700 |
|
Oct 1, 2026
|
46.00 | 47.00 | 43.00 | 44.00 | 44.00 | 131,750,600 |
|
Sep 30, 2026
|
45.00 | 48.00 | 45.00 | 45.00 | 45.00 | 108,585,900 |
|
Sep 29, 2026
|
39.00 | 47.00 | 39.00 | 46.00 | 46.00 | 373,588,200 |
|
Sep 28, 2026
|
45.00 | 47.00 | 43.00 | 43.00 | 43.00 | 416,083,000 |
|
Sep 25, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,057,100 |
|
Sep 24, 2026
|
51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 171,233,500 |
|
Sep 23, 2026
|
52.00 | 53.00 | 50.00 | 52.00 | 52.00 | 292,425,500 |
|
Sep 22, 2026
|
53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 146,812,400 |
|
Sep 21, 2026
|
53.00 | 56.00 | 51.00 | 52.00 | 52.00 | 366,145,700 |
|
Sep 18, 2026
|
58.00 | 59.00 | 53.00 | 53.00 | 53.00 | 866,885,500 |
|
Sep 17, 2026
|
58.00 | 60.00 | 57.00 | 58.00 | 58.00 | 97,527,300 |
|
Sep 16, 2026
|
60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 110,107,500 |
|
Sep 15, 2026
|
61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 172,301,800 |
|
Sep 14, 2026
|
61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 161,332,800 |
|
Sep 11, 2026
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 78,751,100 |
|
Sep 10, 2026
|
63.00 | 64.00 | 61.00 | 61.00 | 61.00 | 317,023,600 |
|
Sep 9, 2026
|
62.00 | 64.00 | 62.00 | 63.00 | 63.00 | 128,985,200 |
|
Sep 8, 2026
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 46,154,500 |
|
Sep 7, 2026
|
63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 62,933,500 |
|
Sep 4, 2026
|
63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 87,606,300 |
|
Sep 3, 2026
|
63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 240,862,900 |
|
Sep 2, 2026
|
63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 73,839,400 |
|
Sep 1, 2026
|
63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 160,201,400 |
|
Aug 31, 2026
|
62.00 | 64.00 | 62.00 | 62.00 | 62.00 | 76,921,800 |
|
Aug 28, 2026
|
63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 111,309,500 |
|
Aug 27, 2026
|
61.00 | 64.00 | 60.00 | 63.00 | 63.00 | 95,313,600 |
|
Aug 26, 2026
|
63.00 | 64.00 | 61.00 | 61.00 | 61.00 | 180,717,900 |
|
Aug 24, 2026
|
64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 165,398,800 |
|
Aug 21, 2026
|
66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 105,307,500 |
|
Aug 20, 2026
|
65.00 | 66.00 | 63.00 | 66.00 | 66.00 | 163,613,600 |
|
Aug 19, 2026
|
65.00 | 67.00 | 63.00 | 64.00 | 64.00 | 519,315,700 |
|
Aug 18, 2026
|
62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 382,697,500 |
|
Aug 14, 2026
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 111,494,700 |
|
Aug 13, 2026
|
64.00 | 64.00 | 61.00 | 62.00 | 62.00 | 171,307,000 |
|
Aug 12, 2026
|
64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 159,023,400 |
|
Aug 11, 2026
|
66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 281,961,000 |
|
Aug 10, 2026
|
67.00 | 69.00 | 65.00 | 66.00 | 66.00 | 427,435,600 |
|
Aug 7, 2026
|
63.00 | 74.00 | 62.00 | 66.00 | 66.00 | 1,534,150,500 |
|
Aug 6, 2026
|
62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 98,004,800 |
|
Aug 5, 2026
|
61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 229,007,000 |
|
Aug 4, 2026
|
61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 65,227,800 |
|
Aug 3, 2026
|
60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 153,291,000 |
|
Jul 31, 2026
|
62.00 | 64.00 | 59.00 | 60.00 | 60.00 | 282,069,100 |
|
Jul 30, 2026
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 45,463,700 |
|
Jul 29, 2026
|
61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 48,205,200 |
|
Jul 28, 2026
|
63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 46,354,200 |
|
Jul 27, 2026
|
61.00 | 63.00 | 61.00 | 61.00 | 61.00 | 22,151,200 |
|
Jul 24, 2026
|
64.00 | 64.00 | 61.00 | 61.00 | 61.00 | 92,632,900 |
|
Jul 23, 2026
|
63.00 | 67.00 | 63.00 | 64.00 | 64.00 | 198,809,900 |
|
Jul 22, 2026
|
64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 124,600,700 |
|
Jul 21, 2026
|
62.00 | 65.00 | 61.00 | 63.00 | 63.00 | 250,648,000 |
|
Jul 20, 2026
|
62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 94,313,000 |
|
Jul 17, 2026
|
63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 73,884,100 |
|
Jul 16, 2026
|
60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 148,635,100 |
|
Jul 15, 2026
|
60.00 | 63.00 | 59.00 | 60.00 | 60.00 | 112,032,000 |
|
Jul 14, 2026
|
60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 75,458,100 |
|
Jul 13, 2026
|
61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 44,635,200 |
|
Jul 10, 2026
|
60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 33,433,300 |
|
Jul 9, 2026
|
61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 49,711,200 |
|
Jul 8, 2026
|
64.00 | 64.00 | 60.00 | 60.00 | 60.00 | 96,684,000 |
|
Jul 7, 2026
|
61.00 | 67.00 | 59.00 | 65.00 | 65.00 | 187,918,300 |
|
Jul 6, 2026
|
62.00 | 62.00 | 59.00 | 61.00 | 61.00 | 37,033,200 |
|
Jul 3, 2026
|
60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 26,761,000 |
|
Jul 2, 2026
|
61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 30,955,700 |
|
Jul 1, 2026
|
57.00 | 62.00 | 57.00 | 61.00 | 61.00 | 135,840,200 |
|
Jun 30, 2026
|
55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 45,633,000 |
|
Jun 29, 2026
|
56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 84,835,800 |
|
Jun 26, 2026
|
58.00 | 59.00 | 55.00 | 56.00 | 56.00 | 140,362,700 |
|
Jun 25, 2026
|
59.00 | 60.00 | 56.00 | 58.00 | 58.00 | 122,060,900 |
|
Jun 24, 2026
|
61.00 | 62.00 | 58.00 | 58.00 | 58.00 | 38,447,000 |
|
Jun 23, 2026
|
61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 15,622,200 |
|
Jun 22, 2026
|
63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 15,707,900 |
|
Jun 19, 2026
|
64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 90,358,700 |
|
Jun 18, 2026
|
65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 27,897,100 |
|
Jun 17, 2026
|
66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 30,745,900 |
|
Jun 15, 2026
|
65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 83,930,600 |
|
Jun 12, 2026
|
62.00 | 65.00 | 62.00 | 64.00 | 64.00 | 76,873,800 |
|
Jun 11, 2026
|
63.00 | 66.00 | 59.00 | 61.00 | 61.00 | 103,132,200 |
|
Jun 10, 2026
|
64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 57,283,700 |
|
Jun 9, 2026
|
59.00 | 64.00 | 59.00 | 64.00 | 64.00 | 40,415,700 |
|
Jun 8, 2026
|
61.00 | 61.00 | 58.00 | 59.00 | 59.00 | 54,437,700 |
|
Jun 5, 2026
|
65.00 | 65.00 | 60.00 | 62.00 | 62.00 | 27,471,000 |
|
Jun 4, 2026
|
62.00 | 66.00 | 55.00 | 64.00 | 64.00 | 106,338,900 |
|
Jun 3, 2026
|
66.00 | 67.00 | 61.00 | 62.00 | 62.00 | 70,133,300 |
|
Jun 2, 2026
|
70.00 | 70.00 | 65.00 | 65.00 | 65.00 | 78,720,400 |
|
May 29, 2026
|
69.00 | 71.00 | 69.00 | 69.00 | 69.00 | 22,708,100 |
|
May 26, 2026
|
71.00 | 72.00 | 68.00 | 69.00 | 69.00 | 47,847,500 |
|
May 25, 2026
|
72.00 | 75.00 | 69.00 | 70.00 | 70.00 | 66,399,000 |
|
May 22, 2026
|
70.00 | 73.00 | 67.00 | 72.00 | 72.00 | 62,407,500 |
|
May 21, 2026
|
75.00 | 76.00 | 70.00 | 70.00 | 70.00 | 66,313,400 |
|
May 20, 2026
|
77.00 | 78.00 | 73.00 | 75.00 | 75.00 | 92,792,900 |
|
May 19, 2026
|
79.00 | 80.00 | 76.00 | 77.00 | 77.00 | 59,406,200 |
|
May 18, 2026
|
80.00 | 80.00 | 76.00 | 79.00 | 79.00 | 70,404,800 |
|
May 13, 2026
|
80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 21,800,700 |
|
May 12, 2026
|
81.00 | 82.00 | 79.00 | 80.00 | 80.00 | 53,290,100 |
|
May 11, 2026
|
82.00 | 82.00 | 80.00 | 81.00 | 81.00 | 54,919,500 |
|
May 8, 2026
|
85.00 | 85.00 | 81.00 | 82.00 | 82.00 | 44,046,100 |
|
May 7, 2026
|
85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 41,554,100 |
|
May 6, 2026
|
83.00 | 86.00 | 82.00 | 85.00 | 85.00 | 52,391,200 |
|
May 5, 2026
|
81.00 | 84.00 | 81.00 | 83.00 | 83.00 | 34,906,500 |
|
May 4, 2026
|
83.00 | 85.00 | 81.00 | 81.00 | 81.00 | 35,198,400 |
|
Apr 30, 2026
|
85.00 | 86.00 | 80.00 | 82.00 | 82.00 | 61,794,200 |
|
Apr 29, 2026
|
81.00 | 87.00 | 81.00 | 84.00 | 84.00 | 90,588,000 |
|
Apr 28, 2026
|
83.00 | 85.00 | 80.00 | 81.00 | 81.00 | 61,478,000 |
|
Apr 27, 2026
|
84.00 | 86.00 | 83.00 | 83.00 | 83.00 | 53,244,900 |
|
Apr 24, 2026
|
89.00 | 89.00 | 84.00 | 84.00 | 84.00 | 84,670,400 |
|
Apr 23, 2026
|
91.00 | 92.00 | 87.00 | 89.00 | 89.00 | 68,739,700 |
|
Apr 22, 2026
|
92.00 | 94.00 | 90.00 | 91.00 | 91.00 | 85,257,500 |
|
Apr 21, 2026
|
89.00 | 92.00 | 86.00 | 92.00 | 92.00 | 68,979,500 |
|
Apr 20, 2026
|
92.00 | 93.00 | 88.00 | 89.00 | 89.00 | 74,466,700 |
|
Apr 17, 2026
|
93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 42,818,000 |
|
Apr 16, 2026
|
94.00 | 96.00 | 91.00 | 92.00 | 92.00 | 97,445,500 |
|
Apr 15, 2026
|
89.00 | 95.00 | 88.00 | 93.00 | 93.00 | 215,621,000 |
|
Apr 14, 2026
|
89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 123,071,300 |
|
Apr 13, 2026
|
84.00 | 87.00 | 82.00 | 87.00 | 87.00 | 103,195,400 |
|
Apr 10, 2026
|
81.00 | 87.00 | 80.00 | 85.00 | 85.00 | 175,655,100 |
|
Apr 9, 2026
|
80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 56,661,200 |
|
Apr 8, 2026
|
77.00 | 81.00 | 76.00 | 80.00 | 80.00 | 132,196,600 |
|
Apr 7, 2026
|
78.00 | 79.00 | 75.00 | 75.00 | 75.00 | 51,963,500 |
|
Apr 6, 2026
|
76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 57,095,300 |
|
Apr 2, 2026
|
79.00 | 81.00 | 75.00 | 75.00 | 75.00 | 105,018,000 |
|
Apr 1, 2026
|
79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 55,042,400 |
|
Mar 31, 2026
|
76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 38,410,000 |
|
Mar 30, 2026
|
76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 39,497,300 |
|
Mar 27, 2026
|
78.00 | 78.00 | 76.00 | 78.00 | 78.00 | 33,804,200 |
|
Mar 26, 2026
|
80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 45,261,200 |
|
Mar 25, 2026
|
77.00 | 81.00 | 75.00 | 79.00 | 79.00 | 199,268,200 |
|
Mar 17, 2026
|
73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 104,717,000 |
|
Mar 16, 2026
|
78.00 | 78.00 | 71.00 | 73.00 | 73.00 | 278,790,200 |
|
Mar 13, 2026
|
85.00 | 86.00 | 75.00 | 77.00 | 77.00 | 505,494,000 |
|
Mar 12, 2026
|
87.00 | 89.00 | 86.00 | 86.00 | 86.00 | 69,917,800 |
|
Mar 11, 2026
|
89.00 | 92.00 | 87.00 | 88.00 | 88.00 | 79,309,100 |
|
Mar 10, 2026
|
88.00 | 91.00 | 87.00 | 89.00 | 89.00 | 85,116,900 |
|
Mar 9, 2026
|
90.00 | 90.00 | 86.00 | 86.00 | 86.00 | 176,826,300 |
|
Mar 6, 2026
|
93.00 | 94.00 | 90.00 | 92.00 | 92.00 | 91,420,100 |
|
Mar 5, 2026
|
93.00 | 97.00 | 92.00 | 94.00 | 94.00 | 99,644,800 |
|
Mar 4, 2026
|
96.00 | 97.00 | 88.00 | 92.00 | 92.00 | 266,964,100 |
|
Mar 3, 2026
|
93.00 | 100.00 | 93.00 | 98.00 | 98.00 | 211,962,300 |
|
Mar 2, 2026
|
101.00 | 102.00 | 91.00 | 93.00 | 93.00 | 399,810,700 |
|
Feb 27, 2026
|
102.00 | 107.00 | 99.00 | 106.00 | 106.00 | 216,516,700 |
|
Feb 26, 2026
|
102.00 | 105.00 | 99.00 | 102.00 | 102.00 | 262,973,800 |
|
Feb 25, 2026
|
104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 224,067,100 |
|
Feb 24, 2026
|
100.00 | 112.00 | 100.00 | 102.00 | 102.00 | 1,221,579,200 |
|
Feb 23, 2026
|
97.00 | 100.00 | 96.00 | 99.00 | 99.00 | 112,762,000 |
|
Feb 20, 2026
|
99.00 | 100.00 | 96.00 | 97.00 | 97.00 | 83,692,500 |
|
Feb 19, 2026
|
98.00 | 102.00 | 98.00 | 98.00 | 98.00 | 238,414,500 |
|
Feb 18, 2026
|
97.00 | 99.00 | 95.00 | 98.00 | 98.00 | 189,934,400 |
|
Feb 13, 2026
|
98.00 | 99.00 | 96.00 | 96.00 | 96.00 | 224,823,500 |
|
Feb 12, 2026
|
94.00 | 104.00 | 92.00 | 100.00 | 100.00 | 825,571,200 |
|
Feb 11, 2026
|
92.00 | 96.00 | 92.00 | 94.00 | 94.00 | 283,942,500 |
|
Feb 10, 2026
|
90.00 | 94.00 | 89.00 | 92.00 | 92.00 | 114,874,300 |
|
Feb 9, 2026
|
90.00 | 91.00 | 87.00 | 90.00 | 90.00 | 125,763,400 |
|
Feb 6, 2026
|
89.00 | 92.00 | 88.00 | 89.00 | 89.00 | 149,218,200 |
|
Feb 5, 2026
|
92.00 | 94.00 | 90.00 | 92.00 | 92.00 | 180,794,600 |
|
Feb 4, 2026
|
95.00 | 95.00 | 91.00 | 92.00 | 92.00 | 166,625,500 |
|
Feb 3, 2026
|
90.00 | 95.00 | 88.00 | 95.00 | 95.00 | 227,769,300 |
|
Feb 2, 2026
|
98.00 | 98.00 | 88.00 | 91.00 | 91.00 | 320,139,700 |
|
Jan 30, 2026
|
100.00 | 105.00 | 95.00 | 97.00 | 97.00 | 540,801,900 |
|
Jan 29, 2026
|
99.00 | 100.00 | 85.00 | 96.00 | 96.00 | 680,607,700 |
|
Jan 28, 2026
|
100.00 | 109.00 | 97.00 | 99.00 | 99.00 | 829,612,800 |
|
Jan 27, 2026
|
117.00 | 119.00 | 107.00 | 110.00 | 110.00 | 587,440,700 |
|
Jan 26, 2026
|
117.00 | 127.00 | 114.00 | 116.00 | 116.00 | 1,395,270,100 |
|
Jan 23, 2026
|
127.00 | 143.00 | 112.00 | 115.00 | 115.00 | 5,149,304,300 |
|
Jan 22, 2026
|
99.00 | 131.00 | 99.00 | 128.00 | 128.00 | 5,612,639,900 |
|
Jan 21, 2026
|
100.00 | 101.00 | 96.00 | 98.00 | 98.00 | 124,380,200 |
|
Jan 20, 2026
|
107.00 | 107.00 | 99.00 | 100.00 | 100.00 | 295,823,700 |
|
Jan 19, 2026
|
98.00 | 106.00 | 98.00 | 104.00 | 104.00 | 525,948,600 |
|
Jan 15, 2026
|
100.00 | 101.00 | 94.00 | 96.00 | 96.00 | 158,062,300 |
|
Jan 14, 2026
|
99.00 | 100.00 | 96.00 | 99.00 | 99.00 | 134,658,500 |
|
Jan 13, 2026
|
100.00 | 109.00 | 96.00 | 98.00 | 98.00 | 638,090,100 |
|
Jan 12, 2026
|
98.00 | 106.00 | 94.00 | 100.00 | 100.00 | 775,913,100 |
|
Jan 9, 2026
|
92.00 | 98.00 | 91.00 | 97.00 | 97.00 | 287,821,300 |
|
Jan 8, 2026
|
93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 64,372,300 |
|
Jan 7, 2026
|
93.00 | 96.00 | 91.00 | 92.00 | 92.00 | 179,335,300 |
|
Jan 6, 2026
|
91.00 | 93.00 | 87.00 | 92.00 | 92.00 | 204,320,100 |
|
Jan 5, 2026
|
85.00 | 91.00 | 84.00 | 90.00 | 90.00 | 202,039,600 |
|
Jan 2, 2026
|
84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 38,135,800 |
|
Dec 30, 2025
|
83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 37,898,800 |
|
Dec 29, 2025
|
84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 62,335,300 |
|
Dec 24, 2025
|
84.00 | 85.00 | 83.00 | 83.00 | 83.00 | 13,180,100 |
|
Dec 23, 2025
|
85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 32,417,800 |
|
Dec 22, 2025
|
85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 54,820,700 |
|
Dec 19, 2025
|
85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 36,384,600 |
|
Dec 18, 2025
|
86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 36,344,000 |
|
Dec 17, 2025
|
86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 22,322,100 |
|
Dec 16, 2025
|
87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 29,054,900 |
|
Dec 15, 2025
|
87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 39,834,400 |
|
Dec 12, 2025
|
85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 42,523,700 |
|
Dec 11, 2025
|
88.00 | 89.00 | 85.00 | 85.00 | 85.00 | 127,256,300 |
|
Dec 10, 2025
|
88.00 | 89.00 | 87.00 | 88.00 | 88.00 | 54,000,800 |
|
Dec 9, 2025
|
89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 74,187,200 |
|
Dec 8, 2025
|
88.00 | 90.00 | 88.00 | 89.00 | 89.00 | 64,703,400 |
|
Dec 5, 2025
|
91.00 | 92.00 | 88.00 | 88.00 | 88.00 | 87,890,900 |
|
Dec 4, 2025
|
89.00 | 93.00 | 88.00 | 91.00 | 91.00 | 149,400,900 |
|
Dec 3, 2025
|
89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 47,381,000 |
|
Dec 2, 2025
|
91.00 | 95.00 | 88.00 | 89.00 | 89.00 | 259,049,400 |
|
Dec 1, 2025
|
91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 61,595,600 |
|
Nov 28, 2025
|
89.00 | 92.00 | 87.00 | 91.00 | 91.00 | 112,297,100 |
|
Nov 27, 2025
|
90.00 | 90.00 | 87.00 | 88.00 | 88.00 | 59,746,800 |
|
Nov 26, 2025
|
91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 46,444,100 |
|
Nov 25, 2025
|
88.00 | 91.00 | 87.00 | 90.00 | 90.00 | 68,826,800 |
|
Nov 24, 2025
|
87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 24,474,700 |
|
Nov 21, 2025
|
88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 38,607,600 |
|
Nov 20, 2025
|
89.00 | 90.00 | 87.00 | 88.00 | 88.00 | 35,758,000 |
|
Nov 19, 2025
|
89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 34,861,400 |
|
Nov 18, 2025
|
90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 50,526,700 |
|
Nov 17, 2025
|
90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 37,523,500 |
|
Nov 14, 2025
|
89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 53,940,100 |
|
Nov 13, 2025
|
90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 40,258,900 |
|
Nov 12, 2025
|
89.00 | 92.00 | 89.00 | 90.00 | 90.00 | 73,696,700 |
|
Nov 11, 2025
|
88.00 | 90.00 | 87.00 | 89.00 | 89.00 | 79,219,000 |
|
Nov 10, 2025
|
88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 70,671,500 |
|
Nov 7, 2025
|
87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 30,245,700 |
|
Nov 6, 2025
|
87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 14,541,700 |
