Jakarta - Delayed Quote
IDR
PT Mitrabahtera Segara Sejati Tbk (MBSS.JK)
3,800.00
-120.00
(-3.06%)
At close: October 30 at 4:10:29 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
|
3,920.00 | 3,920.00 | 3,660.00 | 3,800.00 | 3,800.00 | 1,774,200 |
|
Oct 29, 2026
|
3,950.00 | 3,950.00 | 3,680.00 | 3,920.00 | 3,920.00 | 3,073,400 |
|
Oct 28, 2026
|
4,130.00 | 4,130.00 | 3,850.00 | 3,950.00 | 3,950.00 | 2,140,900 |
|
Oct 27, 2026
|
4,360.00 | 4,500.00 | 3,990.00 | 4,130.00 | 4,130.00 | 3,887,100 |
|
Oct 26, 2026
|
3,940.00 | 4,390.00 | 3,910.00 | 4,280.00 | 4,280.00 | 12,011,700 |
|
Oct 23, 2026
|
3,900.00 | 4,050.00 | 3,850.00 | 3,940.00 | 3,940.00 | 2,155,500 |
|
Oct 22, 2026
|
3,190.00 | 4,060.00 | 3,180.00 | 3,950.00 | 3,950.00 | 5,899,900 |
|
Oct 21, 2026
|
3,130.00 | 3,260.00 | 2,920.00 | 3,260.00 | 3,260.00 | 1,132,400 |
|
Oct 20, 2026
|
3,000.00 | 3,200.00 | 2,790.00 | 3,100.00 | 3,100.00 | 2,953,500 |
|
Oct 19, 2026
|
2,900.00 | 3,020.00 | 2,900.00 | 3,000.00 | 3,000.00 | 14,713,100 |
|
Oct 16, 2026
|
3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 442,100 |
|
Oct 15, 2026
|
3,650.00 | 3,890.00 | 3,550.00 | 3,650.00 | 3,650.00 | 2,417,400 |
|
Oct 14, 2026
|
3,950.00 | 4,190.00 | 3,860.00 | 3,890.00 | 3,890.00 | 1,458,200 |
|
Oct 13, 2026
|
3,910.00 | 4,130.00 | 3,850.00 | 3,960.00 | 3,960.00 | 1,547,700 |
|
Oct 12, 2026
|
4,600.00 | 4,660.00 | 3,910.00 | 3,910.00 | 3,910.00 | 7,896,900 |
|
Oct 9, 2026
|
3,940.00 | 4,600.00 | 3,620.00 | 4,600.00 | 4,600.00 | 9,252,900 |
|
Oct 8, 2026
|
4,440.00 | 4,440.00 | 3,830.00 | 4,000.00 | 4,000.00 | 13,882,200 |
|
Oct 7, 2026
|
4,400.00 | 4,500.00 | 4,010.00 | 4,500.00 | 4,500.00 | 6,854,400 |
|
Oct 6, 2026
|
4,220.00 | 4,630.00 | 4,190.00 | 4,400.00 | 4,400.00 | 14,861,400 |
|
Oct 5, 2026
|
3,780.00 | 4,480.00 | 3,410.00 | 4,400.00 | 4,400.00 | 17,178,400 |
|
Oct 2, 2026
|
2,910.00 | 3,630.00 | 2,910.00 | 3,630.00 | 3,630.00 | 20,027,400 |
|
Oct 1, 2026
|
2,890.00 | 2,920.00 | 2,890.00 | 2,910.00 | 2,910.00 | 1,091,700 |
|
Sep 30, 2026
|
2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 2,890.00 | 1,399,700 |
|
Sep 29, 2026
|
2,890.00 | 2,900.00 | 2,880.00 | 2,900.00 | 2,900.00 | 1,810,000 |
|
Sep 28, 2026
|
2,900.00 | 2,900.00 | 2,890.00 | 2,890.00 | 2,890.00 | 426,000 |
|
Sep 25, 2026
|
2,910.00 | 2,910.00 | 2,890.00 | 2,890.00 | 2,890.00 | 272,500 |
|
Sep 24, 2026
|
2,900.00 | 2,910.00 | 2,900.00 | 2,910.00 | 2,910.00 | 1,511,900 |
|
Sep 23, 2026
|
2,910.00 | 2,910.00 | 2,900.00 | 2,900.00 | 2,900.00 | 544,100 |
|
Sep 22, 2026
|
2,900.00 | 2,910.00 | 2,890.00 | 2,910.00 | 2,910.00 | 2,011,600 |
|
Sep 21, 2026
|
2,900.00 | 2,910.00 | 2,890.00 | 2,900.00 | 2,900.00 | 1,851,300 |
|
Sep 18, 2026
|
2,890.00 | 2,900.00 | 2,880.00 | 2,900.00 | 2,900.00 | 1,844,600 |
|
Sep 17, 2026
|
2,890.00 | 2,890.00 | 2,880.00 | 2,890.00 | 2,890.00 | 535,100 |
|
Sep 16, 2026
|
2,890.00 | 2,890.00 | 2,880.00 | 2,880.00 | 2,880.00 | 821,300 |
|
Sep 15, 2026
|
2,890.00 | 2,890.00 | 2,880.00 | 2,890.00 | 2,890.00 | 314,200 |
|
Sep 14, 2026
|
2,890.00 | 2,900.00 | 2,880.00 | 2,890.00 | 2,890.00 | 1,496,400 |
|
Sep 11, 2026
|
2,890.00 | 2,890.00 | 2,880.00 | 2,890.00 | 2,890.00 | 2,483,100 |
|
Sep 10, 2026
|
2,890.00 | 2,890.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,591,000 |
|
Sep 9, 2026
|
2,880.00 | 2,890.00 | 2,870.00 | 2,880.00 | 2,880.00 | 3,820,400 |
|
Sep 8, 2026
|
2,860.00 | 2,860.00 | 2,840.00 | 2,850.00 | 2,850.00 | 484,600 |
|
Sep 7, 2026
|
2,850.00 | 2,860.00 | 2,830.00 | 2,860.00 | 2,860.00 | 585,700 |
|
Sep 4, 2026
|
2,830.00 | 2,850.00 | 2,830.00 | 2,840.00 | 2,840.00 | 519,500 |
|
Sep 3, 2026
|
2,880.00 | 2,880.00 | 2,820.00 | 2,830.00 | 2,830.00 | 2,948,700 |
|
Sep 2, 2026
|
2,810.00 | 2,920.00 | 2,810.00 | 2,880.00 | 2,880.00 | 6,639,300 |
|
Sep 1, 2026
|
2,830.00 | 2,830.00 | 2,780.00 | 2,810.00 | 2,810.00 | 4,878,100 |
|
Aug 31, 2026
|
2,830.00 | 2,830.00 | 2,820.00 | 2,830.00 | 2,830.00 | 1,269,600 |
|
Aug 28, 2026
|
2,830.00 | 2,830.00 | 2,820.00 | 2,830.00 | 2,830.00 | 823,200 |
|
Aug 27, 2026
|
2,820.00 | 2,830.00 | 2,820.00 | 2,820.00 | 2,820.00 | 886,200 |
|
Aug 26, 2026
|
2,840.00 | 2,840.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,375,200 |
|
Aug 24, 2026
|
2,830.00 | 2,850.00 | 2,820.00 | 2,840.00 | 2,840.00 | 1,529,400 |
|
Aug 21, 2026
|
2,830.00 | 2,840.00 | 2,820.00 | 2,830.00 | 2,830.00 | 2,323,300 |
|
Aug 20, 2026
|
2,840.00 | 2,850.00 | 2,830.00 | 2,830.00 | 2,830.00 | 1,098,500 |
|
Aug 19, 2026
|
2,830.00 | 2,850.00 | 2,830.00 | 2,840.00 | 2,840.00 | 1,142,100 |
|
Aug 18, 2026
|
2,840.00 | 2,840.00 | 2,830.00 | 2,830.00 | 2,830.00 | 808,700 |
|
Aug 14, 2026
|
2,840.00 | 2,850.00 | 2,830.00 | 2,840.00 | 2,840.00 | 1,220,100 |
|
Aug 13, 2026
|
2,850.00 | 2,850.00 | 2,830.00 | 2,830.00 | 2,830.00 | 531,900 |
|
Aug 12, 2026
|
2,830.00 | 2,850.00 | 2,830.00 | 2,840.00 | 2,840.00 | 759,700 |
|
Aug 11, 2026
|
2,820.00 | 2,870.00 | 2,820.00 | 2,840.00 | 2,840.00 | 1,520,100 |
|
Aug 10, 2026
|
2,840.00 | 2,850.00 | 2,820.00 | 2,820.00 | 2,820.00 | 581,000 |
|
Aug 7, 2026
|
2,820.00 | 2,860.00 | 2,810.00 | 2,840.00 | 2,840.00 | 1,418,200 |
|
Aug 6, 2026
|
2,820.00 | 2,830.00 | 2,810.00 | 2,820.00 | 2,820.00 | 1,044,700 |
|
Aug 5, 2026
|
2,840.00 | 2,840.00 | 2,820.00 | 2,820.00 | 2,820.00 | 513,800 |
|
Aug 4, 2026
|
2,830.00 | 2,830.00 | 2,810.00 | 2,830.00 | 2,830.00 | 876,700 |
|
Aug 3, 2026
|
2,840.00 | 2,850.00 | 2,810.00 | 2,830.00 | 2,830.00 | 726,900 |
|
Jul 31, 2026
|
2,850.00 | 2,940.00 | 2,800.00 | 2,840.00 | 2,840.00 | 7,620,200 |
|
Jul 30, 2026
|
2,770.00 | 2,880.00 | 2,750.00 | 2,790.00 | 2,790.00 | 779,800 |
|
Jul 29, 2026
|
2,700.00 | 2,770.00 | 2,660.00 | 2,770.00 | 2,770.00 | 916,400 |
|
Jul 28, 2026
|
2,700.00 | 2,750.00 | 2,650.00 | 2,690.00 | 2,690.00 | 612,400 |
|
Jul 27, 2026
|
2,670.00 | 2,760.00 | 2,530.00 | 2,700.00 | 2,700.00 | 1,233,000 |
|
Jul 24, 2026
|
2,710.00 | 2,760.00 | 2,670.00 | 2,680.00 | 2,680.00 | 2,882,900 |
|
Jul 23, 2026
|
2,720.00 | 2,760.00 | 2,690.00 | 2,710.00 | 2,710.00 | 2,188,800 |
|
Jul 22, 2026
|
2,770.00 | 2,800.00 | 2,580.00 | 2,720.00 | 2,720.00 | 3,109,900 |
|
Jul 21, 2026
|
2,570.00 | 2,950.00 | 2,530.00 | 2,770.00 | 2,770.00 | 4,150,100 |
|
Jul 20, 2026
|
2,570.00 | 2,610.00 | 2,560.00 | 2,570.00 | 2,570.00 | 473,300 |
|
Jul 17, 2026
|
2,630.00 | 2,630.00 | 2,560.00 | 2,560.00 | 2,560.00 | 755,000 |
|
Jul 16, 2026
|
2,520.00 | 2,670.00 | 2,500.00 | 2,620.00 | 2,620.00 | 684,200 |
|
Jul 15, 2026
|
2,540.00 | 2,540.00 | 2,510.00 | 2,520.00 | 2,520.00 | 396,400 |
|
Jul 14, 2026
|
2,530.00 | 2,580.00 | 2,500.00 | 2,530.00 | 2,530.00 | 343,600 |
|
Jul 13, 2026
|
2,520.00 | 2,560.00 | 2,410.00 | 2,530.00 | 2,530.00 | 1,259,700 |
|
Jul 10, 2026
|
2,570.00 | 2,570.00 | 2,490.00 | 2,530.00 | 2,530.00 | 546,100 |
|
Jul 9, 2026
|
2,580.00 | 2,600.00 | 2,500.00 | 2,530.00 | 2,530.00 | 545,100 |
|
Jul 8, 2026
|
2,620.00 | 2,640.00 | 2,570.00 | 2,580.00 | 2,580.00 | 478,000 |
|
Jul 7, 2026
|
2,620.00 | 2,680.00 | 2,590.00 | 2,640.00 | 2,640.00 | 416,600 |
|
Jul 6, 2026
|
2,670.00 | 2,690.00 | 2,620.00 | 2,620.00 | 2,620.00 | 341,400 |
|
Jul 3, 2026
|
2,670.00 | 2,710.00 | 2,620.00 | 2,660.00 | 2,660.00 | 803,100 |
|
Jul 2, 2026
|
2,540.00 | 2,680.00 | 2,540.00 | 2,660.00 | 2,660.00 | 2,007,000 |
|
Jul 1, 2026
|
2,530.00 | 2,570.00 | 2,500.00 | 2,540.00 | 2,540.00 | 425,400 |
|
Jun 30, 2026
|
2,560.00 | 2,570.00 | 2,460.00 | 2,500.00 | 2,500.00 | 1,664,600 |
|
Jun 29, 2026
|
2,560.00 | 2,570.00 | 2,480.00 | 2,560.00 | 2,560.00 | 837,300 |
|
Jun 26, 2026
|
2,610.00 | 2,610.00 | 2,410.00 | 2,570.00 | 2,570.00 | 1,535,100 |
|
Jun 25, 2026
|
2,510.00 | 2,590.00 | 2,500.00 | 2,550.00 | 2,550.00 | 608,900 |
|
Jun 24, 2026
|
2,620.00 | 2,650.00 | 2,470.00 | 2,540.00 | 2,540.00 | 3,249,800 |
|
Jun 23, 2026
|
2,660.00 | 2,760.00 | 2,570.00 | 2,620.00 | 2,620.00 | 3,463,600 |
|
Jun 22, 2026
|
2,620.00 | 2,650.00 | 2,590.00 | 2,600.00 | 2,600.00 | 892,400 |
|
Jun 19, 2026
|
2,640.00 | 2,670.00 | 2,580.00 | 2,620.00 | 2,620.00 | 693,400 |
|
Jun 18, 2026
|
2,600.00 | 2,640.00 | 2,540.00 | 2,640.00 | 2,640.00 | 1,149,000 |
|
Jun 17, 2026
|
2,630.00 | 2,660.00 | 2,390.00 | 2,600.00 | 2,600.00 | 2,302,400 |
|
Jun 15, 2026
|
2,570.00 | 2,690.00 | 2,500.00 | 2,640.00 | 2,640.00 | 5,064,200 |
|
Jun 12, 2026
|
2,450.00 | 2,600.00 | 2,340.00 | 2,540.00 | 2,540.00 | 4,192,000 |
|
Jun 11, 2026
|
2,210.00 | 2,460.00 | 2,210.00 | 2,390.00 | 2,390.00 | 1,592,000 |
|
Jun 10, 2026
|
2,200.00 | 2,320.00 | 2,180.00 | 2,250.00 | 2,250.00 | 1,375,900 |
|
Jun 9, 2026
|
2,270.00 | 2,290.00 | 2,180.00 | 2,230.00 | 2,230.00 | 1,516,100 |
|
Jun 8, 2026
|
2,160.00 | 2,350.00 | 2,100.00 | 2,290.00 | 2,290.00 | 2,200,400 |
|
Jun 5, 2026
|
2,410.00 | 2,430.00 | 2,300.00 | 2,300.00 | 2,300.00 | 3,355,300 |
|
Jun 4, 2026
|
2,270.00 | 2,370.00 | 2,070.00 | 2,350.00 | 2,350.00 | 3,867,700 |
|
Jun 3, 2026
|
2,330.00 | 2,340.00 | 2,190.00 | 2,280.00 | 2,280.00 | 3,594,800 |
|
Jun 2, 2026
|
2,470.00 | 2,500.00 | 2,240.00 | 2,330.00 | 2,330.00 | 3,258,700 |
|
May 29, 2026
|
2,490.00 | 2,500.00 | 2,360.00 | 2,460.00 | 2,460.00 | 3,031,300 |
|
May 26, 2026
|
2,540.00 | 2,540.00 | 2,370.00 | 2,450.00 | 2,450.00 | 6,486,800 |
|
May 25, 2026
|
2,150.00 | 2,530.00 | 2,120.00 | 2,480.00 | 2,480.00 | 8,381,800 |
|
May 22, 2026
|
2,010.00 | 2,180.00 | 1,945.00 | 2,140.00 | 2,140.00 | 2,404,800 |
|
May 21, 2026
|
1,980.00 | 2,030.00 | 1,920.00 | 1,975.00 | 1,975.00 | 2,360,900 |
|
May 20, 2026
|
1,960.00 | 2,040.00 | 1,820.00 | 2,010.00 | 2,010.00 | 3,456,400 |
|
May 19, 2026
|
2,140.00 | 2,180.00 | 1,885.00 | 1,980.00 | 1,980.00 | 4,542,700 |
|
May 18, 2026
|
2,200.00 | 2,240.00 | 1,970.00 | 2,140.00 | 2,140.00 | 7,325,200 |
|
May 13, 2026
|
2,260.00 | 2,340.00 | 2,220.00 | 2,290.00 | 2,290.00 | 1,434,100 |
|
May 12, 2026
|
2,460.00 | 2,480.00 | 2,190.00 | 2,300.00 | 2,300.00 | 5,107,900 |
|
May 11, 2026
|
2,330.00 | 2,480.00 | 2,270.00 | 2,450.00 | 2,450.00 | 4,500,600 |
|
May 8, 2026
|
2,440.00 | 2,440.00 | 2,320.00 | 2,320.00 | 2,320.00 | 3,825,000 |
|
May 7, 2026
|
2,360.00 | 2,490.00 | 2,350.00 | 2,390.00 | 2,390.00 | 3,485,900 |
|
May 6, 2026
|
2,370.00 | 2,390.00 | 2,330.00 | 2,360.00 | 2,360.00 | 1,101,300 |
|
May 5, 2026
|
2,350.00 | 2,400.00 | 2,300.00 | 2,360.00 | 2,360.00 | 2,054,400 |
|
May 4, 2026
|
2,360.00 | 2,380.00 | 2,270.00 | 2,350.00 | 2,350.00 | 3,280,800 |
|
Apr 30, 2026
|
2,390.00 | 2,450.00 | 2,260.00 | 2,360.00 | 2,360.00 | 4,549,400 |
|
Apr 29, 2026
|
2,150.00 | 2,370.00 | 2,150.00 | 2,370.00 | 2,370.00 | 5,542,900 |
|
Apr 28, 2026
|
2,420.00 | 2,420.00 | 2,080.00 | 2,110.00 | 2,110.00 | 10,811,900 |
|
Apr 27, 2026
|
2,460.00 | 2,510.00 | 2,350.00 | 2,420.00 | 2,420.00 | 6,287,100 |
|
Apr 24, 2026
|
2,260.00 | 2,620.00 | 2,210.00 | 2,440.00 | 2,440.00 | 13,290,400 |
|
Apr 23, 2026
|
2,370.00 | 2,420.00 | 2,220.00 | 2,260.00 | 2,260.00 | 6,801,900 |
|
Apr 22, 2026
|
2,360.00 | 2,550.00 | 2,350.00 | 2,370.00 | 2,370.00 | 7,578,700 |
|
Apr 21, 2026
|
2,170.00 | 2,420.00 | 2,080.00 | 2,360.00 | 2,360.00 | 9,646,000 |
|
Apr 20, 2026
|
2,040.00 | 2,170.00 | 1,975.00 | 2,170.00 | 2,170.00 | 7,698,500 |
|
Apr 17, 2026
|
1,880.00 | 2,120.00 | 1,850.00 | 2,030.00 | 2,030.00 | 8,477,100 |
|
Apr 16, 2026
|
1,845.00 | 1,890.00 | 1,825.00 | 1,865.00 | 1,865.00 | 2,320,400 |
|
Apr 15, 2026
|
1,875.00 | 1,925.00 | 1,810.00 | 1,835.00 | 1,835.00 | 4,632,000 |
|
Apr 14, 2026
|
1,785.00 | 1,805.00 | 1,750.00 | 1,785.00 | 1,785.00 | 2,638,000 |
|
Apr 13, 2026
|
1,690.00 | 1,795.00 | 1,670.00 | 1,740.00 | 1,740.00 | 2,520,100 |
|
Apr 10, 2026
|
1,665.00 | 1,740.00 | 1,665.00 | 1,695.00 | 1,695.00 | 2,320,000 |
|
Apr 9, 2026
|
1,665.00 | 1,670.00 | 1,605.00 | 1,665.00 | 1,665.00 | 1,508,000 |
|
Apr 8, 2026
|
1,450.00 | 1,665.00 | 1,450.00 | 1,665.00 | 1,665.00 | 3,845,100 |
|
Apr 7, 2026
|
1,470.00 | 1,500.00 | 1,440.00 | 1,445.00 | 1,445.00 | 928,400 |
|
Apr 6, 2026
|
1,510.00 | 1,510.00 | 1,435.00 | 1,470.00 | 1,470.00 | 1,881,900 |
|
Apr 2, 2026
|
1,560.00 | 1,575.00 | 1,505.00 | 1,515.00 | 1,515.00 | 1,401,200 |
|
Apr 1, 2026
|
1,540.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,550.00 | 1,086,300 |
|
Mar 31, 2026
|
1,575.00 | 1,615.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,714,900 |
|
Mar 30, 2026
|
1,590.00 | 1,595.00 | 1,525.00 | 1,575.00 | 1,575.00 | 2,146,700 |
|
Mar 27, 2026
|
1,625.00 | 1,630.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1,482,500 |
|
Mar 26, 2026
|
1,665.00 | 1,685.00 | 1,600.00 | 1,630.00 | 1,630.00 | 635,100 |
|
Mar 25, 2026
|
1,580.00 | 1,665.00 | 1,550.00 | 1,660.00 | 1,660.00 | 935,100 |
|
Mar 17, 2026
|
1,600.00 | 1,665.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,372,900 |
|
Mar 16, 2026
|
1,705.00 | 1,705.00 | 1,600.00 | 1,605.00 | 1,605.00 | 2,130,500 |
|
Mar 13, 2026
|
1,710.00 | 1,750.00 | 1,670.00 | 1,705.00 | 1,705.00 | 2,436,000 |
|
Mar 12, 2026
|
1,660.00 | 1,730.00 | 1,645.00 | 1,710.00 | 1,710.00 | 1,950,800 |
|
Mar 11, 2026
|
1,655.00 | 1,705.00 | 1,620.00 | 1,650.00 | 1,650.00 | 2,099,100 |
|
Mar 10, 2026
|
1,595.00 | 1,675.00 | 1,575.00 | 1,655.00 | 1,655.00 | 2,019,200 |
|
Mar 9, 2026
|
1,595.00 | 1,600.00 | 1,490.00 | 1,595.00 | 1,595.00 | 4,618,300 |
|
Mar 6, 2026
|
1,650.00 | 1,695.00 | 1,585.00 | 1,630.00 | 1,630.00 | 5,922,400 |
|
Mar 5, 2026
|
1,635.00 | 1,690.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1,662,900 |
|
Mar 4, 2026
|
1,755.00 | 1,760.00 | 1,585.00 | 1,605.00 | 1,605.00 | 7,053,700 |
|
Mar 3, 2026
|
1,690.00 | 1,855.00 | 1,690.00 | 1,730.00 | 1,730.00 | 9,075,400 |
|
Mar 2, 2026
|
1,735.00 | 1,790.00 | 1,665.00 | 1,680.00 | 1,680.00 | 4,076,200 |
|
Feb 27, 2026
|
1,705.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,750.00 | 2,923,300 |
|
Feb 26, 2026
|
1,825.00 | 1,850.00 | 1,725.00 | 1,740.00 | 1,740.00 | 4,713,300 |
|
Feb 25, 2026
|
1,725.00 | 1,825.00 | 1,670.00 | 1,820.00 | 1,820.00 | 5,870,500 |
|
Feb 24, 2026
|
1,840.00 | 1,845.00 | 1,710.00 | 1,725.00 | 1,725.00 | 7,084,400 |
|
Feb 23, 2026
|
1,850.00 | 1,890.00 | 1,830.00 | 1,835.00 | 1,835.00 | 2,805,700 |
|
Feb 20, 2026
|
1,915.00 | 1,945.00 | 1,825.00 | 1,850.00 | 1,850.00 | 3,653,800 |
|
Feb 19, 2026
|
1,985.00 | 2,010.00 | 1,890.00 | 1,900.00 | 1,900.00 | 4,810,900 |
|
Feb 18, 2026
|
1,850.00 | 2,020.00 | 1,850.00 | 1,980.00 | 1,980.00 | 8,237,700 |
|
Feb 13, 2026
|
1,800.00 | 1,860.00 | 1,780.00 | 1,825.00 | 1,825.00 | 2,039,700 |
|
Feb 12, 2026
|
1,910.00 | 1,920.00 | 1,815.00 | 1,820.00 | 1,820.00 | 3,019,100 |
|
Feb 11, 2026
|
1,815.00 | 1,930.00 | 1,815.00 | 1,895.00 | 1,895.00 | 5,412,200 |
|
Feb 10, 2026
|
1,735.00 | 1,795.00 | 1,705.00 | 1,775.00 | 1,775.00 | 3,607,100 |
|
Feb 9, 2026
|
1,710.00 | 1,765.00 | 1,685.00 | 1,730.00 | 1,730.00 | 1,307,100 |
|
Feb 6, 2026
|
1,780.00 | 1,790.00 | 1,650.00 | 1,685.00 | 1,685.00 | 5,027,000 |
|
Feb 5, 2026
|
1,825.00 | 1,895.00 | 1,785.00 | 1,820.00 | 1,820.00 | 2,275,800 |
|
Feb 4, 2026
|
1,870.00 | 1,915.00 | 1,750.00 | 1,820.00 | 1,820.00 | 3,092,700 |
|
Feb 3, 2026
|
1,550.00 | 1,890.00 | 1,550.00 | 1,880.00 | 1,880.00 | 7,095,800 |
|
Feb 2, 2026
|
1,880.00 | 1,895.00 | 1,635.00 | 1,690.00 | 1,690.00 | 7,124,200 |
|
Jan 30, 2026
|
1,985.00 | 2,020.00 | 1,815.00 | 1,910.00 | 1,910.00 | 8,060,700 |
|
Jan 29, 2026
|
1,785.00 | 2,030.00 | 1,680.00 | 1,935.00 | 1,935.00 | 13,329,200 |
|
Jan 28, 2026
|
1,980.00 | 2,180.00 | 1,975.00 | 1,975.00 | 1,975.00 | 10,133,300 |
|
Jan 27, 2026
|
2,170.00 | 2,320.00 | 2,120.00 | 2,320.00 | 2,320.00 | 4,330,100 |
|
Jan 26, 2026
|
2,220.00 | 2,350.00 | 2,110.00 | 2,170.00 | 2,170.00 | 8,391,800 |
|
Jan 23, 2026
|
2,390.00 | 2,390.00 | 2,200.00 | 2,220.00 | 2,220.00 | 9,162,000 |
|
Jan 22, 2026
|
2,580.00 | 2,600.00 | 2,350.00 | 2,370.00 | 2,370.00 | 6,467,100 |
|
Jan 21, 2026
|
2,600.00 | 2,680.00 | 2,510.00 | 2,580.00 | 2,580.00 | 4,187,800 |
|
Jan 20, 2026
|
2,770.00 | 2,790.00 | 2,620.00 | 2,620.00 | 2,620.00 | 4,690,000 |
|
Jan 19, 2026
|
2,630.00 | 2,730.00 | 2,480.00 | 2,730.00 | 2,730.00 | 5,561,200 |
|
Jan 15, 2026
|
2,990.00 | 2,990.00 | 2,590.00 | 2,630.00 | 2,630.00 | 11,550,700 |
|
Jan 14, 2026
|
2,800.00 | 3,060.00 | 2,770.00 | 2,910.00 | 2,910.00 | 8,857,400 |
|
Jan 13, 2026
|
3,040.00 | 3,090.00 | 2,800.00 | 2,850.00 | 2,850.00 | 6,629,100 |
|
Jan 12, 2026
|
3,100.00 | 3,230.00 | 2,810.00 | 3,010.00 | 3,010.00 | 18,325,600 |
|
Jan 9, 2026
|
3,580.00 | 3,580.00 | 3,200.00 | 3,240.00 | 3,240.00 | 11,832,000 |
|
Jan 8, 2026
|
3,450.00 | 3,580.00 | 3,270.00 | 3,520.00 | 3,520.00 | 9,102,400 |
|
Jan 7, 2026
|
3,450.00 | 3,670.00 | 3,440.00 | 3,450.00 | 3,450.00 | 12,264,500 |
|
Jan 6, 2026
|
3,690.00 | 3,700.00 | 3,310.00 | 3,400.00 | 3,400.00 | 11,922,500 |
|
Jan 5, 2026
|
3,900.00 | 4,000.00 | 3,460.00 | 3,690.00 | 3,690.00 | 15,000,800 |
|
Jan 2, 2026
|
2,990.00 | 3,830.00 | 2,990.00 | 3,650.00 | 3,650.00 | 13,823,800 |
|
Dec 30, 2025
|
2,750.00 | 3,160.00 | 2,670.00 | 3,130.00 | 3,130.00 | 20,750,700 |
|
Dec 29, 2025
|
2,540.00 | 2,730.00 | 2,480.00 | 2,730.00 | 2,730.00 | 7,808,000 |
|
Dec 24, 2025
|
2,300.00 | 2,530.00 | 2,250.00 | 2,500.00 | 2,500.00 | 8,287,300 |
|
Dec 23, 2025
|
2,170.00 | 2,330.00 | 2,050.00 | 2,270.00 | 2,270.00 | 5,812,100 |
|
Dec 22, 2025
|
2,150.00 | 2,270.00 | 2,040.00 | 2,150.00 | 2,150.00 | 6,504,600 |
|
Dec 19, 2025
|
2,150.00 | 2,210.00 | 1,960.00 | 2,140.00 | 2,140.00 | 9,123,300 |
|
Dec 18, 2025
|
2,480.00 | 2,490.00 | 2,120.00 | 2,120.00 | 2,120.00 | 19,621,700 |
|
Dec 17, 2025
|
2,530.00 | 2,640.00 | 2,400.00 | 2,490.00 | 2,490.00 | 9,745,100 |
|
Dec 16, 2025
|
2,800.00 | 2,800.00 | 2,200.00 | 2,390.00 | 2,390.00 | 70,778,500 |
|
Dec 15, 2025
|
2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 8,808,500 |
|
Dec 12, 2025
|
1,825.00 | 1,850.00 | 1,755.00 | 1,795.00 | 1,795.00 | 7,199,800 |
|
Dec 11, 2025
|
1,930.00 | 1,935.00 | 1,730.00 | 1,795.00 | 1,795.00 | 16,670,700 |
|
Dec 10, 2025
|
1,810.00 | 2,000.00 | 1,660.00 | 1,905.00 | 1,905.00 | 37,832,800 |
|
Dec 9, 2025
|
1,450.00 | 1,810.00 | 1,445.00 | 1,640.00 | 1,640.00 | 25,288,000 |
|
Dec 8, 2025
|
1,450.00 | 1,530.00 | 1,445.00 | 1,450.00 | 1,450.00 | 9,470,700 |
|
Dec 5, 2025
|
1,450.00 | 1,470.00 | 1,440.00 | 1,450.00 | 1,450.00 | 2,713,300 |
|
Dec 4, 2025
|
1,450.00 | 1,450.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1,352,200 |
|
Dec 3, 2025
|
1,430.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,450.00 | 1,300,600 |
|
Dec 2, 2025
|
1,475.00 | 1,475.00 | 1,435.00 | 1,435.00 | 1,435.00 | 975,700 |
|
Dec 1, 2025
|
1,495.00 | 1,495.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1,750,400 |
|
Nov 28, 2025
|
1,435.00 | 1,505.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1,706,700 |
|
Nov 27, 2025
|
1,430.00 | 1,475.00 | 1,430.00 | 1,435.00 | 1,435.00 | 2,443,100 |
|
Nov 26, 2025
|
1,375.00 | 1,440.00 | 1,350.00 | 1,425.00 | 1,425.00 | 2,045,900 |
|
Nov 25, 2025
|
1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,375.00 | 1,084,100 |
|
Nov 24, 2025
|
1,380.00 | 1,395.00 | 1,360.00 | 1,380.00 | 1,380.00 | 565,700 |
|
Nov 21, 2025
|
1,390.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 459,300 |
|
Nov 20, 2025
|
1,370.00 | 1,425.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1,334,600 |
|
Nov 19, 2025
|
1,340.00 | 1,375.00 | 1,335.00 | 1,370.00 | 1,370.00 | 1,117,000 |
|
Nov 18, 2025
|
1,365.00 | 1,375.00 | 1,325.00 | 1,340.00 | 1,340.00 | 2,851,100 |
|
Nov 17, 2025
|
1,410.00 | 1,430.00 | 1,365.00 | 1,365.00 | 1,365.00 | 2,209,300 |
|
Nov 14, 2025
|
1,380.00 | 1,420.00 | 1,365.00 | 1,370.00 | 1,370.00 | 1,052,800 |
|
Nov 13, 2025
|
1,375.00 | 1,420.00 | 1,375.00 | 1,395.00 | 1,395.00 | 1,440,500 |
|
Nov 12, 2025
|
1,385.00 | 1,400.00 | 1,360.00 | 1,375.00 | 1,375.00 | 1,571,600 |
|
Nov 11, 2025
|
1,415.00 | 1,415.00 | 1,355.00 | 1,385.00 | 1,385.00 | 934,900 |
|
Nov 10, 2025
|
1,375.00 | 1,450.00 | 1,370.00 | 1,410.00 | 1,410.00 | 1,903,700 |
|
Nov 7, 2025
|
1,370.00 | 1,390.00 | 1,355.00 | 1,365.00 | 1,365.00 | 1,120,400 |
|
Nov 6, 2025
|
1,400.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,380.00 | 1,410,800 |
|
Nov 5, 2025
|
1,430.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,395.00 | 863,600 |
|
Nov 4, 2025
|
1,500.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,083,800 |
|
Nov 3, 2025
|
1,465.00 | 1,510.00 | 1,440.00 | 1,485.00 | 1,485.00 | 1,719,000 |
|
Oct 31, 2025
|
1,500.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,194,300 |
|
Oct 30, 2025
|
1,440.00 | 1,535.00 | 1,400.00 | 1,495.00 | 1,495.00 | 4,967,600 |
