Jakarta - Delayed Quote
IDR
PT Merdeka Battery Materials Tbk. (MBMA.JK)
298.00
-8.00
(-2.61%)
At close: October 30 at 4:14:18 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
304.00 | 304.00 | 286.00 | 298.00 | 298.00 | 144,656,000 |
|
Oct 29, 2026
|
330.00 | 334.00 | 304.00 | 306.00 | 306.00 | 119,571,100 |
|
Oct 28, 2026
|
334.00 | 338.00 | 310.00 | 326.00 | 326.00 | 252,631,100 |
|
Oct 27, 2026
|
356.00 | 366.00 | 330.00 | 330.00 | 330.00 | 185,995,400 |
|
Oct 26, 2026
|
378.00 | 380.00 | 354.00 | 354.00 | 354.00 | 118,702,400 |
|
Oct 23, 2026
|
360.00 | 378.00 | 352.00 | 376.00 | 376.00 | 165,617,200 |
|
Oct 22, 2026
|
344.00 | 384.00 | 332.00 | 362.00 | 362.00 | 359,448,000 |
|
Oct 21, 2026
|
354.00 | 364.00 | 332.00 | 346.00 | 346.00 | 203,502,600 |
|
Oct 20, 2026
|
324.00 | 352.00 | 324.00 | 344.00 | 344.00 | 328,128,100 |
|
Oct 19, 2026
|
348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 14,648,200 |
|
Oct 16, 2026
|
374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 42,569,500 |
|
Oct 15, 2026
|
456.00 | 456.00 | 436.00 | 438.00 | 438.00 | 64,915,100 |
|
Oct 14, 2026
|
458.00 | 466.00 | 456.00 | 456.00 | 456.00 | 42,203,700 |
|
Oct 13, 2026
|
460.00 | 462.00 | 446.00 | 456.00 | 456.00 | 56,188,500 |
|
Oct 12, 2026
|
476.00 | 478.00 | 460.00 | 460.00 | 460.00 | 78,868,600 |
|
Oct 9, 2026
|
474.00 | 478.00 | 470.00 | 474.00 | 474.00 | 52,026,900 |
|
Oct 8, 2026
|
482.00 | 492.00 | 474.00 | 474.00 | 474.00 | 52,027,900 |
|
Oct 7, 2026
|
494.00 | 494.00 | 480.00 | 482.00 | 482.00 | 65,761,700 |
|
Oct 6, 2026
|
482.00 | 496.00 | 482.00 | 492.00 | 492.00 | 69,797,700 |
|
Oct 5, 2026
|
474.00 | 486.00 | 472.00 | 482.00 | 482.00 | 67,775,800 |
|
Oct 2, 2026
|
472.00 | 478.00 | 460.00 | 470.00 | 470.00 | 135,095,400 |
|
Oct 1, 2026
|
486.00 | 492.00 | 468.00 | 476.00 | 476.00 | 112,289,300 |
|
Sep 30, 2026
|
500.00 | 505.00 | 486.00 | 486.00 | 486.00 | 85,015,700 |
|
Sep 29, 2026
|
496.00 | 505.00 | 480.00 | 500.00 | 500.00 | 104,738,100 |
|
Sep 28, 2026
|
505.00 | 515.00 | 496.00 | 496.00 | 496.00 | 63,333,400 |
|
Sep 25, 2026
|
510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 60,521,400 |
|
Sep 24, 2026
|
525.00 | 525.00 | 505.00 | 505.00 | 505.00 | 71,715,400 |
|
Sep 23, 2026
|
505.00 | 535.00 | 505.00 | 525.00 | 525.00 | 88,739,400 |
|
Sep 22, 2026
|
525.00 | 530.00 | 500.00 | 505.00 | 505.00 | 85,320,700 |
|
Sep 21, 2026
|
545.00 | 545.00 | 520.00 | 525.00 | 525.00 | 97,951,300 |
|
Sep 18, 2026
|
525.00 | 545.00 | 520.00 | 545.00 | 545.00 | 236,808,400 |
|
Sep 17, 2026
|
515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 123,655,900 |
|
Sep 16, 2026
|
496.00 | 515.00 | 492.00 | 500.00 | 500.00 | 108,854,900 |
|
Sep 15, 2026
|
505.00 | 510.00 | 496.00 | 496.00 | 496.00 | 64,350,000 |
|
Sep 14, 2026
|
520.00 | 520.00 | 486.00 | 505.00 | 505.00 | 249,145,100 |
|
Sep 11, 2026
|
520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 89,371,800 |
|
Sep 10, 2026
|
550.00 | 555.00 | 525.00 | 530.00 | 530.00 | 147,177,400 |
|
Sep 9, 2026
|
560.00 | 565.00 | 545.00 | 550.00 | 550.00 | 175,864,700 |
|
Sep 8, 2026
|
530.00 | 560.00 | 525.00 | 560.00 | 560.00 | 446,559,400 |
|
Sep 7, 2026
|
525.00 | 530.00 | 510.00 | 510.00 | 510.00 | 104,017,500 |
|
Sep 4, 2026
|
530.00 | 535.00 | 515.00 | 520.00 | 520.00 | 103,448,000 |
|
Sep 3, 2026
|
530.00 | 540.00 | 525.00 | 530.00 | 530.00 | 102,859,900 |
|
Sep 2, 2026
|
535.00 | 540.00 | 515.00 | 525.00 | 525.00 | 169,441,400 |
|
Sep 1, 2026
|
550.00 | 570.00 | 535.00 | 535.00 | 535.00 | 153,194,200 |
|
Aug 31, 2026
|
550.00 | 570.00 | 545.00 | 550.00 | 550.00 | 93,003,400 |
|
Aug 28, 2026
|
570.00 | 575.00 | 550.00 | 555.00 | 555.00 | 71,481,900 |
|
Aug 27, 2026
|
540.00 | 570.00 | 535.00 | 570.00 | 570.00 | 96,942,100 |
|
Aug 26, 2026
|
565.00 | 595.00 | 545.00 | 545.00 | 545.00 | 239,088,200 |
|
Aug 24, 2026
|
575.00 | 580.00 | 560.00 | 565.00 | 565.00 | 94,696,300 |
|
Aug 21, 2026
|
570.00 | 585.00 | 560.00 | 565.00 | 565.00 | 137,586,100 |
|
Aug 20, 2026
|
525.00 | 580.00 | 520.00 | 565.00 | 565.00 | 368,801,700 |
|
Aug 19, 2026
|
520.00 | 525.00 | 505.00 | 510.00 | 510.00 | 50,389,900 |
|
Aug 18, 2026
|
525.00 | 535.00 | 515.00 | 515.00 | 515.00 | 46,810,100 |
|
Aug 14, 2026
|
510.00 | 530.00 | 500.00 | 525.00 | 525.00 | 81,941,200 |
|
Aug 13, 2026
|
560.00 | 560.00 | 505.00 | 510.00 | 510.00 | 121,288,700 |
|
Aug 12, 2026
|
530.00 | 555.00 | 525.00 | 550.00 | 550.00 | 95,660,800 |
|
Aug 11, 2026
|
545.00 | 550.00 | 520.00 | 530.00 | 530.00 | 89,511,800 |
|
Aug 10, 2026
|
550.00 | 565.00 | 535.00 | 545.00 | 545.00 | 122,294,200 |
|
Aug 7, 2026
|
535.00 | 565.00 | 530.00 | 550.00 | 550.00 | 182,060,800 |
|
Aug 6, 2026
|
555.00 | 560.00 | 530.00 | 530.00 | 530.00 | 139,332,500 |
|
Aug 5, 2026
|
550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 142,757,200 |
|
Aug 4, 2026
|
520.00 | 545.00 | 515.00 | 545.00 | 545.00 | 182,344,800 |
|
Aug 3, 2026
|
520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 72,975,500 |
|
Jul 31, 2026
|
492.00 | 515.00 | 492.00 | 505.00 | 505.00 | 76,990,200 |
|
Jul 30, 2026
|
484.00 | 496.00 | 484.00 | 488.00 | 488.00 | 50,653,500 |
|
Jul 29, 2026
|
496.00 | 500.00 | 474.00 | 482.00 | 482.00 | 95,781,400 |
|
Jul 28, 2026
|
500.00 | 505.00 | 496.00 | 496.00 | 496.00 | 41,461,800 |
|
Jul 27, 2026
|
500.00 | 515.00 | 498.00 | 505.00 | 505.00 | 62,108,400 |
|
Jul 24, 2026
|
530.00 | 530.00 | 500.00 | 505.00 | 505.00 | 101,970,900 |
|
Jul 23, 2026
|
540.00 | 560.00 | 535.00 | 535.00 | 535.00 | 124,454,000 |
|
Jul 22, 2026
|
540.00 | 555.00 | 525.00 | 535.00 | 535.00 | 112,368,200 |
|
Jul 21, 2026
|
525.00 | 540.00 | 520.00 | 540.00 | 540.00 | 125,965,900 |
|
Jul 20, 2026
|
515.00 | 525.00 | 515.00 | 525.00 | 525.00 | 58,486,900 |
|
Jul 17, 2026
|
525.00 | 530.00 | 510.00 | 515.00 | 515.00 | 44,914,400 |
|
Jul 16, 2026
|
525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 48,812,000 |
|
Jul 15, 2026
|
515.00 | 530.00 | 505.00 | 520.00 | 520.00 | 83,260,500 |
|
Jul 14, 2026
|
500.00 | 520.00 | 496.00 | 510.00 | 510.00 | 89,404,900 |
|
Jul 13, 2026
|
494.00 | 500.00 | 484.00 | 500.00 | 500.00 | 46,083,200 |
|
Jul 10, 2026
|
505.00 | 505.00 | 490.00 | 494.00 | 494.00 | 42,645,700 |
|
Jul 9, 2026
|
478.00 | 505.00 | 478.00 | 496.00 | 496.00 | 89,954,400 |
|
Jul 8, 2026
|
505.00 | 505.00 | 478.00 | 478.00 | 478.00 | 86,779,700 |
|
Jul 7, 2026
|
515.00 | 515.00 | 498.00 | 510.00 | 510.00 | 32,357,200 |
|
Jul 6, 2026
|
520.00 | 525.00 | 500.00 | 510.00 | 510.00 | 44,780,500 |
|
Jul 3, 2026
|
525.00 | 540.00 | 505.00 | 520.00 | 520.00 | 74,105,000 |
|
Jul 2, 2026
|
510.00 | 525.00 | 505.00 | 520.00 | 520.00 | 83,549,300 |
|
Jul 1, 2026
|
462.00 | 510.00 | 452.00 | 510.00 | 510.00 | 144,014,200 |
|
Jun 30, 2026
|
494.00 | 496.00 | 462.00 | 462.00 | 462.00 | 112,998,300 |
|
Jun 29, 2026
|
496.00 | 510.00 | 490.00 | 494.00 | 494.00 | 109,912,900 |
|
Jun 26, 2026
|
510.00 | 515.00 | 484.00 | 496.00 | 496.00 | 99,767,000 |
|
Jun 25, 2026
|
496.00 | 520.00 | 484.00 | 505.00 | 505.00 | 207,329,600 |
|
Jun 24, 2026
|
525.00 | 545.00 | 490.00 | 492.00 | 492.00 | 147,390,200 |
|
Jun 23, 2026
|
505.00 | 535.00 | 498.00 | 535.00 | 535.00 | 147,119,600 |
|
Jun 22, 2026
|
545.00 | 545.00 | 505.00 | 505.00 | 505.00 | 122,341,600 |
|
Jun 19, 2026
|
545.00 | 565.00 | 530.00 | 540.00 | 540.00 | 257,517,300 |
|
Jun 18, 2026
|
515.00 | 540.00 | 505.00 | 535.00 | 535.00 | 152,990,400 |
|
Jun 17, 2026
|
525.00 | 550.00 | 510.00 | 515.00 | 515.00 | 204,638,100 |
|
Jun 15, 2026
|
496.00 | 545.00 | 494.00 | 510.00 | 510.00 | 384,052,700 |
|
Jun 12, 2026
|
452.00 | 486.00 | 452.00 | 482.00 | 482.00 | 202,671,900 |
|
Jun 11, 2026
|
468.00 | 478.00 | 442.00 | 448.00 | 448.00 | 161,354,500 |
|
Jun 10, 2026
|
450.00 | 488.00 | 438.00 | 472.00 | 472.00 | 306,080,200 |
|
Jun 9, 2026
|
440.00 | 460.00 | 424.00 | 450.00 | 450.00 | 225,055,500 |
|
Jun 8, 2026
|
426.00 | 462.00 | 408.00 | 440.00 | 440.00 | 203,960,400 |
|
Jun 5, 2026
|
434.00 | 454.00 | 430.00 | 434.00 | 434.00 | 186,244,100 |
|
Jun 4, 2026
|
458.00 | 458.00 | 398.00 | 432.00 | 432.00 | 197,605,900 |
|
Jun 3, 2026
|
474.00 | 478.00 | 426.00 | 444.00 | 444.00 | 174,554,000 |
|
Jun 2, 2026
|
480.00 | 492.00 | 472.00 | 474.00 | 474.00 | 112,248,900 |
|
May 29, 2026
|
476.00 | 494.00 | 464.00 | 478.00 | 478.00 | 160,493,900 |
|
May 26, 2026
|
496.00 | 510.00 | 468.00 | 476.00 | 476.00 | 173,316,900 |
|
May 25, 2026
|
486.00 | 510.00 | 472.00 | 496.00 | 496.00 | 377,112,300 |
|
May 22, 2026
|
440.00 | 484.00 | 408.00 | 482.00 | 482.00 | 603,681,600 |
|
May 21, 2026
|
468.00 | 472.00 | 424.00 | 440.00 | 440.00 | 234,624,600 |
|
May 20, 2026
|
472.00 | 498.00 | 424.00 | 460.00 | 460.00 | 592,863,500 |
|
May 19, 2026
|
550.00 | 550.00 | 464.00 | 476.00 | 476.00 | 721,706,300 |
|
May 18, 2026
|
580.00 | 580.00 | 505.00 | 540.00 | 540.00 | 315,024,800 |
|
May 13, 2026
|
600.00 | 615.00 | 585.00 | 585.00 | 585.00 | 88,114,700 |
|
May 12, 2026
|
615.00 | 615.00 | 590.00 | 600.00 | 600.00 | 93,168,000 |
|
May 11, 2026
|
585.00 | 665.00 | 560.00 | 615.00 | 615.00 | 233,415,500 |
|
May 8, 2026
|
655.00 | 655.00 | 580.00 | 580.00 | 580.00 | 265,645,500 |
|
May 7, 2026
|
655.00 | 670.00 | 635.00 | 655.00 | 655.00 | 105,380,200 |
|
May 6, 2026
|
615.00 | 665.00 | 615.00 | 655.00 | 655.00 | 174,974,700 |
|
May 5, 2026
|
670.00 | 680.00 | 615.00 | 615.00 | 615.00 | 228,463,800 |
|
May 4, 2026
|
670.00 | 680.00 | 660.00 | 675.00 | 675.00 | 72,054,000 |
|
Apr 30, 2026
|
690.00 | 690.00 | 640.00 | 675.00 | 675.00 | 227,934,500 |
|
Apr 29, 2026
|
705.00 | 710.00 | 690.00 | 690.00 | 690.00 | 82,903,600 |
|
Apr 28, 2026
|
685.00 | 710.00 | 670.00 | 705.00 | 705.00 | 132,576,400 |
|
Apr 27, 2026
|
675.00 | 690.00 | 660.00 | 680.00 | 680.00 | 105,909,300 |
|
Apr 24, 2026
|
680.00 | 695.00 | 645.00 | 660.00 | 660.00 | 236,008,000 |
|
Apr 23, 2026
|
710.00 | 715.00 | 670.00 | 675.00 | 675.00 | 199,164,700 |
|
Apr 22, 2026
|
735.00 | 740.00 | 700.00 | 705.00 | 705.00 | 189,416,500 |
|
Apr 21, 2026
|
735.00 | 740.00 | 720.00 | 730.00 | 730.00 | 89,720,800 |
|
Apr 20, 2026
|
760.00 | 770.00 | 725.00 | 730.00 | 730.00 | 142,004,900 |
|
Apr 17, 2026
|
740.00 | 755.00 | 725.00 | 755.00 | 755.00 | 114,058,600 |
|
Apr 16, 2026
|
750.00 | 760.00 | 725.00 | 735.00 | 735.00 | 134,173,600 |
|
Apr 15, 2026
|
765.00 | 775.00 | 735.00 | 740.00 | 740.00 | 278,757,300 |
|
Apr 14, 2026
|
745.00 | 760.00 | 735.00 | 745.00 | 745.00 | 222,640,300 |
|
Apr 13, 2026
|
730.00 | 750.00 | 720.00 | 730.00 | 730.00 | 145,267,500 |
|
Apr 10, 2026
|
755.00 | 760.00 | 740.00 | 745.00 | 745.00 | 98,108,100 |
|
Apr 9, 2026
|
765.00 | 775.00 | 740.00 | 745.00 | 745.00 | 135,857,500 |
|
Apr 8, 2026
|
715.00 | 795.00 | 715.00 | 780.00 | 780.00 | 215,401,400 |
|
Apr 7, 2026
|
710.00 | 720.00 | 685.00 | 695.00 | 695.00 | 72,276,400 |
|
Apr 6, 2026
|
720.00 | 740.00 | 705.00 | 710.00 | 710.00 | 66,045,400 |
|
Apr 2, 2026
|
725.00 | 740.00 | 705.00 | 730.00 | 730.00 | 81,871,700 |
|
Apr 1, 2026
|
745.00 | 765.00 | 730.00 | 730.00 | 730.00 | 197,448,900 |
|
Mar 31, 2026
|
680.00 | 730.00 | 670.00 | 730.00 | 730.00 | 250,844,000 |
|
Mar 30, 2026
|
655.00 | 685.00 | 640.00 | 680.00 | 680.00 | 87,785,900 |
|
Mar 27, 2026
|
685.00 | 710.00 | 660.00 | 665.00 | 665.00 | 129,688,400 |
|
Mar 26, 2026
|
740.00 | 750.00 | 685.00 | 690.00 | 690.00 | 179,233,800 |
|
Mar 25, 2026
|
700.00 | 745.00 | 700.00 | 730.00 | 730.00 | 158,712,400 |
|
Mar 17, 2026
|
705.00 | 725.00 | 690.00 | 700.00 | 700.00 | 175,615,900 |
|
Mar 16, 2026
|
690.00 | 700.00 | 650.00 | 685.00 | 685.00 | 180,588,800 |
|
Mar 13, 2026
|
720.00 | 720.00 | 670.00 | 705.00 | 705.00 | 189,280,300 |
|
Mar 12, 2026
|
740.00 | 745.00 | 705.00 | 725.00 | 725.00 | 141,769,600 |
|
Mar 11, 2026
|
755.00 | 770.00 | 730.00 | 740.00 | 740.00 | 184,266,400 |
|
Mar 10, 2026
|
700.00 | 760.00 | 680.00 | 755.00 | 755.00 | 370,522,100 |
|
Mar 9, 2026
|
660.00 | 690.00 | 630.00 | 660.00 | 660.00 | 278,837,200 |
|
Mar 6, 2026
|
710.00 | 730.00 | 695.00 | 715.00 | 715.00 | 171,020,800 |
|
Mar 5, 2026
|
745.00 | 780.00 | 725.00 | 725.00 | 725.00 | 308,519,100 |
|
Mar 4, 2026
|
755.00 | 760.00 | 690.00 | 710.00 | 710.00 | 359,323,400 |
|
Mar 3, 2026
|
805.00 | 840.00 | 750.00 | 770.00 | 770.00 | 465,728,400 |
|
Mar 2, 2026
|
820.00 | 855.00 | 805.00 | 815.00 | 815.00 | 206,065,900 |
|
Feb 27, 2026
|
825.00 | 855.00 | 775.00 | 855.00 | 855.00 | 308,062,600 |
|
Feb 26, 2026
|
850.00 | 855.00 | 790.00 | 820.00 | 820.00 | 396,969,800 |
|
Feb 25, 2026
|
900.00 | 920.00 | 830.00 | 845.00 | 845.00 | 597,235,900 |
|
Feb 24, 2026
|
885.00 | 910.00 | 865.00 | 880.00 | 880.00 | 307,250,400 |
|
Feb 23, 2026
|
875.00 | 910.00 | 860.00 | 875.00 | 875.00 | 324,408,800 |
|
Feb 20, 2026
|
910.00 | 935.00 | 845.00 | 855.00 | 855.00 | 497,874,600 |
|
Feb 19, 2026
|
830.00 | 945.00 | 800.00 | 905.00 | 905.00 | 1,295,743,500 |
|
Feb 18, 2026
|
765.00 | 800.00 | 745.00 | 785.00 | 785.00 | 368,728,600 |
|
Feb 13, 2026
|
740.00 | 755.00 | 715.00 | 725.00 | 725.00 | 150,512,700 |
|
Feb 12, 2026
|
740.00 | 760.00 | 725.00 | 735.00 | 735.00 | 278,103,600 |
|
Feb 11, 2026
|
690.00 | 730.00 | 685.00 | 730.00 | 730.00 | 257,309,400 |
|
Feb 10, 2026
|
655.00 | 720.00 | 655.00 | 685.00 | 685.00 | 292,251,400 |
|
Feb 9, 2026
|
625.00 | 670.00 | 615.00 | 655.00 | 655.00 | 191,340,100 |
|
Feb 6, 2026
|
635.00 | 640.00 | 605.00 | 615.00 | 615.00 | 185,069,100 |
|
Feb 5, 2026
|
675.00 | 680.00 | 640.00 | 650.00 | 650.00 | 163,977,500 |
|
Feb 4, 2026
|
635.00 | 680.00 | 625.00 | 670.00 | 670.00 | 334,155,800 |
|
Feb 3, 2026
|
605.00 | 655.00 | 545.00 | 650.00 | 650.00 | 533,863,900 |
|
Feb 2, 2026
|
650.00 | 685.00 | 595.00 | 595.00 | 595.00 | 331,782,000 |
|
Jan 30, 2026
|
720.00 | 735.00 | 670.00 | 700.00 | 700.00 | 267,077,600 |
|
Jan 29, 2026
|
765.00 | 765.00 | 645.00 | 720.00 | 720.00 | 768,598,200 |
|
Jan 28, 2026
|
665.00 | 775.00 | 665.00 | 755.00 | 755.00 | 582,208,100 |
|
Jan 27, 2026
|
810.00 | 815.00 | 760.00 | 765.00 | 765.00 | 288,625,100 |
|
Jan 26, 2026
|
820.00 | 860.00 | 800.00 | 805.00 | 805.00 | 591,935,400 |
|
Jan 23, 2026
|
810.00 | 815.00 | 770.00 | 795.00 | 795.00 | 274,452,800 |
|
Jan 22, 2026
|
785.00 | 830.00 | 765.00 | 790.00 | 790.00 | 613,809,300 |
|
Jan 21, 2026
|
765.00 | 810.00 | 755.00 | 780.00 | 780.00 | 341,661,600 |
|
Jan 20, 2026
|
770.00 | 785.00 | 755.00 | 770.00 | 770.00 | 191,848,400 |
|
Jan 19, 2026
|
780.00 | 785.00 | 735.00 | 770.00 | 770.00 | 406,933,700 |
|
Jan 15, 2026
|
810.00 | 845.00 | 780.00 | 790.00 | 790.00 | 686,073,600 |
|
Jan 14, 2026
|
800.00 | 815.00 | 750.00 | 770.00 | 770.00 | 1,163,578,300 |
|
Jan 13, 2026
|
650.00 | 790.00 | 650.00 | 775.00 | 775.00 | 1,744,226,300 |
|
Jan 12, 2026
|
665.00 | 670.00 | 615.00 | 650.00 | 650.00 | 356,975,200 |
|
Jan 9, 2026
|
635.00 | 655.00 | 630.00 | 650.00 | 650.00 | 176,705,700 |
|
Jan 8, 2026
|
655.00 | 655.00 | 625.00 | 630.00 | 630.00 | 479,440,100 |
|
Jan 7, 2026
|
690.00 | 720.00 | 665.00 | 670.00 | 670.00 | 981,577,200 |
|
Jan 6, 2026
|
645.00 | 670.00 | 635.00 | 660.00 | 660.00 | 419,525,600 |
|
Jan 5, 2026
|
625.00 | 645.00 | 605.00 | 625.00 | 625.00 | 263,126,700 |
|
Jan 2, 2026
|
580.00 | 630.00 | 580.00 | 620.00 | 620.00 | 390,788,900 |
|
Dec 30, 2025
|
580.00 | 590.00 | 565.00 | 570.00 | 570.00 | 149,005,000 |
|
Dec 29, 2025
|
545.00 | 580.00 | 545.00 | 580.00 | 580.00 | 183,630,800 |
|
Dec 24, 2025
|
570.00 | 575.00 | 540.00 | 545.00 | 545.00 | 145,116,200 |
|
Dec 23, 2025
|
545.00 | 575.00 | 535.00 | 560.00 | 560.00 | 282,523,700 |
|
Dec 22, 2025
|
535.00 | 545.00 | 530.00 | 540.00 | 540.00 | 81,651,400 |
|
Dec 19, 2025
|
550.00 | 565.00 | 530.00 | 530.00 | 530.00 | 137,468,200 |
|
Dec 18, 2025
|
555.00 | 565.00 | 540.00 | 545.00 | 545.00 | 159,644,400 |
|
Dec 17, 2025
|
530.00 | 540.00 | 525.00 | 535.00 | 535.00 | 59,367,100 |
|
Dec 16, 2025
|
535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 74,609,200 |
|
Dec 15, 2025
|
535.00 | 560.00 | 530.00 | 535.00 | 535.00 | 161,743,400 |
|
Dec 12, 2025
|
535.00 | 545.00 | 525.00 | 535.00 | 535.00 | 82,737,500 |
|
Dec 11, 2025
|
565.00 | 570.00 | 525.00 | 535.00 | 535.00 | 191,203,500 |
|
Dec 10, 2025
|
545.00 | 570.00 | 530.00 | 560.00 | 560.00 | 209,689,500 |
|
Dec 9, 2025
|
560.00 | 565.00 | 535.00 | 540.00 | 540.00 | 108,461,000 |
|
Dec 8, 2025
|
540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 136,362,300 |
|
Dec 5, 2025
|
535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 62,998,800 |
|
Dec 4, 2025
|
535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 74,872,600 |
|
Dec 3, 2025
|
545.00 | 550.00 | 530.00 | 530.00 | 530.00 | 112,044,300 |
|
Dec 2, 2025
|
555.00 | 560.00 | 540.00 | 545.00 | 545.00 | 111,213,200 |
|
Dec 1, 2025
|
545.00 | 560.00 | 535.00 | 550.00 | 550.00 | 132,493,900 |
|
Nov 28, 2025
|
570.00 | 570.00 | 540.00 | 545.00 | 545.00 | 191,457,800 |
|
Nov 27, 2025
|
590.00 | 590.00 | 565.00 | 570.00 | 570.00 | 150,281,500 |
|
Nov 26, 2025
|
590.00 | 595.00 | 575.00 | 585.00 | 585.00 | 155,997,200 |
|
Nov 25, 2025
|
555.00 | 585.00 | 550.00 | 585.00 | 585.00 | 340,148,200 |
|
Nov 24, 2025
|
565.00 | 575.00 | 550.00 | 550.00 | 550.00 | 148,148,700 |
|
Nov 21, 2025
|
565.00 | 570.00 | 540.00 | 560.00 | 560.00 | 177,126,700 |
|
Nov 20, 2025
|
575.00 | 580.00 | 565.00 | 565.00 | 565.00 | 94,360,900 |
|
Nov 19, 2025
|
575.00 | 590.00 | 560.00 | 565.00 | 565.00 | 125,211,700 |
|
Nov 18, 2025
|
585.00 | 590.00 | 560.00 | 575.00 | 575.00 | 201,423,600 |
|
Nov 17, 2025
|
635.00 | 635.00 | 580.00 | 585.00 | 585.00 | 384,690,700 |
|
Nov 14, 2025
|
655.00 | 655.00 | 625.00 | 635.00 | 635.00 | 206,776,300 |
|
Nov 13, 2025
|
675.00 | 680.00 | 650.00 | 660.00 | 660.00 | 136,882,400 |
|
Nov 12, 2025
|
685.00 | 700.00 | 665.00 | 670.00 | 670.00 | 206,126,500 |
|
Nov 11, 2025
|
695.00 | 750.00 | 670.00 | 680.00 | 680.00 | 1,017,299,700 |
|
Nov 10, 2025
|
650.00 | 690.00 | 635.00 | 685.00 | 685.00 | 386,728,500 |
|
Nov 7, 2025
|
640.00 | 660.00 | 630.00 | 645.00 | 645.00 | 115,837,300 |
|
Nov 6, 2025
|
645.00 | 660.00 | 625.00 | 645.00 | 645.00 | 197,495,800 |
|
Nov 5, 2025
|
620.00 | 645.00 | 605.00 | 645.00 | 645.00 | 162,917,800 |
|
Nov 4, 2025
|
640.00 | 645.00 | 615.00 | 630.00 | 630.00 | 104,956,000 |
|
Nov 3, 2025
|
615.00 | 640.00 | 615.00 | 640.00 | 640.00 | 144,463,700 |
|
Oct 31, 2025
|
655.00 | 655.00 | 630.00 | 630.00 | 630.00 | 179,266,000 |
|
Oct 30, 2025
|
650.00 | 670.00 | 640.00 | 660.00 | 660.00 | 282,127,600 |
