Jakarta - Delayed Quote
IDR
PT Merdeka Copper Gold Tbk (MDKA.JK)
1,845.00
-125.00
(-6.35%)
At close: 4:14:48 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 2, 2026
1,855.00
1,985.00
1,780.00
1,970.00
1,970.00
48,350,500
Oct 30, 2026
1,905.00
1,905.00
1,790.00
1,855.00
1,855.00
69,697,400
Oct 29, 2026
2,090.00
2,110.00
1,910.00
1,920.00
1,920.00
56,087,500
Oct 28, 2026
2,000.00
2,080.00
1,980.00
2,050.00
2,050.00
43,960,400
Oct 27, 2026
2,060.00
2,120.00
1,940.00
2,000.00
2,000.00
88,810,400
Oct 26, 2026
2,170.00
2,190.00
2,050.00
2,060.00
2,060.00
77,178,900
Oct 23, 2026
2,220.00
2,290.00
2,150.00
2,190.00
2,190.00
79,601,600
Oct 22, 2026
2,140.00
2,320.00
2,120.00
2,240.00
2,240.00
66,912,900
Oct 21, 2026
2,230.00
2,270.00
2,120.00
2,200.00
2,200.00
63,831,400
Oct 20, 2026
2,110.00
2,250.00
2,110.00
2,200.00
2,200.00
204,391,300
Oct 19, 2026
2,260.00
2,260.00
2,260.00
2,260.00
2,260.00
8,147,600
Oct 16, 2026
2,430.00
2,430.00
2,430.00
2,430.00
2,430.00
27,756,400
Oct 15, 2026
2,870.00
2,870.00
2,810.00
2,850.00
2,850.00
23,250,000
Oct 14, 2026
2,900.00
2,920.00
2,860.00
2,900.00
2,900.00
13,915,200
Oct 13, 2026
2,850.00
2,910.00
2,800.00
2,900.00
2,900.00
21,656,300
Oct 12, 2026
2,970.00
2,990.00
2,840.00
2,870.00
2,870.00
23,798,100
Oct 9, 2026
2,890.00
2,950.00
2,870.00
2,940.00
2,940.00
10,961,900
Oct 8, 2026
2,920.00
2,980.00
2,870.00
2,890.00
2,890.00
15,232,700
Oct 7, 2026
3,000.00
3,000.00
2,910.00
2,920.00
2,920.00
10,563,400
Oct 6, 2026
2,930.00
2,980.00
2,900.00
2,970.00
2,970.00
13,585,700
Oct 5, 2026
2,870.00
2,950.00
2,850.00
2,920.00
2,920.00
34,736,500
Oct 2, 2026
2,820.00
2,870.00
2,800.00
2,850.00
2,850.00
17,296,400
Oct 1, 2026
2,880.00
2,930.00
2,790.00
2,820.00
2,820.00
37,667,000
Sep 30, 2026
2,930.00
2,950.00
2,870.00
2,880.00
2,880.00
42,233,700
Sep 29, 2026
2,900.00
3,000.00
2,790.00
2,920.00
2,920.00
48,075,500
Sep 28, 2026
3,050.00
3,090.00
2,920.00
2,920.00
2,920.00
39,332,000
Sep 25, 2026
3,090.00
3,110.00
3,050.00
3,070.00
3,070.00
32,306,800
Sep 24, 2026
3,080.00
3,140.00
3,000.00
3,060.00
3,060.00
47,618,100
Sep 23, 2026
2,890.00
3,130.00
2,870.00
3,080.00
3,080.00
112,340,100
Sep 22, 2026
2,890.00
2,910.00
2,820.00
2,830.00
2,830.00
29,684,300
Sep 21, 2026
2,910.00
2,930.00
2,850.00
2,870.00
2,870.00
27,317,100
Sep 18, 2026
2,900.00
2,930.00
2,870.00
2,900.00
2,900.00
37,286,400
Sep 17, 2026
2,870.00
2,890.00
2,830.00
2,870.00
2,870.00
25,889,100
Sep 16, 2026
2,800.00
2,890.00
2,780.00
2,850.00
2,850.00
41,333,300
Sep 15, 2026
2,880.00
2,900.00
2,810.00
2,810.00
2,810.00
23,912,200
Sep 14, 2026
2,970.00
2,980.00
2,800.00
2,880.00
2,880.00
77,736,800
Sep 11, 2026
3,000.00
3,050.00
2,940.00
3,050.00
3,050.00
32,472,800
Sep 10, 2026
3,120.00
3,160.00
3,040.00
3,060.00
3,060.00
27,547,100
Sep 9, 2026
3,120.00
3,140.00
3,070.00
3,110.00
3,110.00
37,251,200
Sep 8, 2026
2,910.00
3,150.00
2,880.00
3,120.00
3,120.00
105,313,200
Sep 7, 2026
2,900.00
2,930.00
2,870.00
2,880.00
2,880.00
18,927,200
Sep 4, 2026
2,930.00
2,950.00
2,890.00
2,900.00
2,900.00
15,205,800
Sep 3, 2026
2,930.00
2,950.00
2,890.00
2,920.00
2,920.00
17,122,000
Sep 2, 2026
2,900.00
2,910.00
2,850.00
2,880.00
2,880.00
22,037,200
Sep 1, 2026
2,940.00
2,980.00
2,910.00
2,910.00
2,910.00
23,378,400
Aug 31, 2026
3,000.00
3,000.00
2,920.00
2,940.00
2,940.00
49,499,200
Aug 28, 2026
3,030.00
3,070.00
2,980.00
3,040.00
3,040.00
30,410,000
Aug 27, 2026
3,020.00
3,080.00
2,980.00
3,030.00
3,030.00
32,631,700
Aug 26, 2026
2,960.00
3,180.00
2,910.00
3,020.00
3,020.00
86,461,700
Aug 24, 2026
2,960.00
2,990.00
2,900.00
2,960.00
2,960.00
37,369,900
Aug 21, 2026
2,960.00
2,980.00
2,920.00
2,950.00
2,950.00
14,507,700
Aug 20, 2026
2,930.00
2,980.00
2,930.00
2,940.00
2,940.00
41,017,300
Aug 19, 2026
2,860.00
2,880.00
2,840.00
2,850.00
2,850.00
16,348,600
Aug 18, 2026
2,900.00
2,940.00
2,870.00
2,880.00
2,880.00
37,562,500
Aug 14, 2026
2,790.00
2,950.00
2,740.00
2,900.00
2,900.00
48,562,900
Aug 13, 2026
2,910.00
2,920.00
2,780.00
2,790.00
2,790.00
38,376,400
Aug 12, 2026
2,940.00
2,960.00
2,870.00
2,910.00
2,910.00
33,555,600
Aug 11, 2026
3,060.00
3,080.00
2,910.00
2,920.00
2,920.00
44,294,300
Aug 10, 2026
2,960.00
3,080.00
2,960.00
3,040.00
3,040.00
73,811,200
Aug 7, 2026
2,860.00
2,950.00
2,850.00
2,940.00
2,940.00
29,807,200
Aug 6, 2026
2,980.00
2,990.00
2,810.00
2,840.00
2,840.00
41,157,200
Aug 5, 2026
2,910.00
2,970.00
2,870.00
2,910.00
2,910.00
58,493,600
Aug 4, 2026
2,750.00
2,920.00
2,740.00
2,910.00
2,910.00
78,402,600
Aug 3, 2026
2,800.00
2,800.00
2,700.00
2,720.00
2,720.00
12,894,500
Jul 31, 2026
2,760.00
2,760.00
2,700.00
2,720.00
2,720.00
14,583,900
Jul 30, 2026
2,630.00
2,730.00
2,630.00
2,690.00
2,690.00
33,487,200
Jul 29, 2026
2,640.00
2,660.00
2,550.00
2,610.00
2,610.00
29,125,300
Jul 28, 2026
2,620.00
2,690.00
2,600.00
2,630.00
2,630.00
15,188,100
Jul 27, 2026
2,640.00
2,700.00
2,600.00
2,640.00
2,640.00
31,804,400
Jul 24, 2026
2,760.00
2,770.00
2,640.00
2,650.00
2,650.00
35,639,700
Jul 23, 2026
2,740.00
2,930.00
2,740.00
2,780.00
2,780.00
63,130,400
Jul 22, 2026
2,770.00
2,830.00
2,720.00
2,730.00
2,730.00
54,515,700
Jul 21, 2026
2,690.00
2,760.00
2,680.00
2,720.00
2,720.00
46,555,200
Jul 20, 2026
2,680.00
2,710.00
2,660.00
2,670.00
2,670.00
25,542,800
Jul 17, 2026
2,650.00
2,670.00
2,600.00
2,660.00
2,660.00
27,449,500
Jul 16, 2026
2,670.00
2,720.00
2,650.00
2,660.00
2,660.00
32,554,300
Jul 15, 2026
2,670.00
2,690.00
2,620.00
2,650.00
2,650.00
22,101,700
Jul 14, 2026
2,660.00
2,680.00
2,590.00
2,660.00
2,660.00
33,394,100
Jul 13, 2026
2,570.00
2,650.00
2,480.00
2,640.00
2,640.00
26,164,100
Jul 10, 2026
2,590.00
2,640.00
2,550.00
2,570.00
2,570.00
22,367,100
Jul 9, 2026
2,550.00
2,630.00
2,540.00
2,570.00
2,570.00
23,708,700
Jul 8, 2026
2,700.00
2,700.00
2,570.00
2,570.00
2,570.00
26,227,900
Jul 7, 2026
2,710.00
2,720.00
2,630.00
2,720.00
2,720.00
24,388,300
Jul 6, 2026
2,740.00
2,780.00
2,670.00
2,710.00
2,710.00
25,429,300
Jul 3, 2026
2,620.00
2,720.00
2,620.00
2,700.00
2,700.00
23,591,700
Jul 2, 2026
12.285192
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
2,610.00
2,640.00
2,510.00
2,540.00
2,540.00
20,953,100
Jul 1, 2026
2,440.00
2,640.00
2,360.00
2,540.00
2,527.71
31,830,500
Jun 30, 2026
2,620.00
2,620.00
2,420.00
2,420.00
2,408.30
39,271,900
Jun 29, 2026
2,690.00
2,790.00
2,610.00
2,630.00
2,617.28
26,504,900
Jun 26, 2026
2,900.00
2,900.00
2,640.00
2,690.00
2,676.99
43,978,800
Jun 25, 2026
2,670.00
2,940.00
2,620.00
2,900.00
2,885.97
47,877,000
Jun 24, 2026
2,840.00
2,880.00
2,690.00
2,720.00
2,706.84
38,031,100
Jun 23, 2026
2,940.00
2,950.00
2,810.00
2,840.00
2,826.26
39,214,400
Jun 22, 2026
3,000.00
3,020.00
2,870.00
2,940.00
2,925.78
50,363,800
Jun 19, 2026
2,920.00
3,130.00
2,870.00
2,930.00
2,915.83
133,420,900
Jun 18, 2026
2,730.00
2,920.00
2,700.00
2,860.00
2,846.17
78,188,600
Jun 17, 2026
2,770.00
2,820.00
2,690.00
2,730.00
2,716.80
49,144,000
Jun 15, 2026
2,650.00
2,780.00
2,610.00
2,740.00
2,726.75
100,160,100
Jun 12, 2026
2,520.00
2,670.00
2,520.00
2,540.00
2,527.71
74,638,100
Jun 11, 2026
2,600.00
2,650.00
2,470.00
2,470.00
2,458.05
97,738,200
Jun 10, 2026
2,530.00
2,830.00
2,450.00
2,660.00
2,647.13
109,293,900
Jun 9, 2026
2,440.00
2,630.00
2,370.00
2,580.00
2,567.52
84,549,400
Jun 8, 2026
2,470.00
2,620.00
2,290.00
2,420.00
2,408.30
123,229,200
Jun 5, 2026
2,650.00
2,690.00
2,540.00
2,570.00
2,557.57
169,411,600
Jun 4, 2026
2,320.00
2,500.00
2,050.00
2,490.00
2,477.96
222,312,600
Jun 3, 2026
2,600.00
2,600.00
2,250.00
2,320.00
2,308.78
172,256,000
Jun 2, 2026
2,610.00
2,640.00
2,520.00
2,640.00
2,627.23
69,974,400
May 29, 2026
2,720.00
2,830.00
2,550.00
2,590.00
2,577.47
108,962,300
May 26, 2026
2,850.00
2,850.00
2,720.00
2,720.00
2,706.84
103,528,900
May 25, 2026
2,740.00
2,940.00
2,700.00
2,850.00
2,836.22
225,380,900
May 22, 2026
2,180.00
2,720.00
2,180.00
2,720.00
2,706.84
315,769,700
May 21, 2026
2,410.00
2,410.00
2,150.00
2,180.00
2,169.46
135,882,000
May 20, 2026
2,500.00
2,650.00
2,250.00
2,350.00
2,338.63
208,580,800
May 19, 2026
2,680.00
2,780.00
2,340.00
2,500.00
2,487.91
308,566,800
May 18, 2026
2,630.00
2,660.00
2,340.00
2,660.00
2,647.13
155,530,700
May 13, 2026
2,820.00
2,840.00
2,690.00
2,730.00
2,716.80
60,819,200
May 12, 2026
2,890.00
2,910.00
2,770.00
2,870.00
2,856.12
55,519,100
May 11, 2026
2,760.00
3,100.00
2,630.00
2,870.00
2,856.12
194,848,600
May 8, 2026
3,200.00
3,240.00
2,720.00
2,780.00
2,766.55
306,091,600
May 7, 2026
3,160.00
3,250.00
3,140.00
3,200.00
3,184.52
87,770,200
May 6, 2026
3,100.00
3,160.00
3,070.00
3,110.00
3,094.96
42,688,000
May 5, 2026
3,200.00
3,200.00
3,070.00
3,100.00
3,085.01
33,994,900
May 4, 2026
3,230.00
3,270.00
3,170.00
3,200.00
3,184.52
29,676,400
Apr 30, 2026
3,430.00
3,440.00
3,150.00
3,230.00
3,214.38
54,140,100
Apr 29, 2026
3,430.00
3,440.00
3,360.00
3,400.00
3,383.56
21,530,600
Apr 28, 2026
3,480.00
3,490.00
3,400.00
3,420.00
3,403.46
26,659,900
Apr 27, 2026
3,390.00
3,480.00
3,380.00
3,470.00
3,453.22
36,621,100
Apr 24, 2026
3,370.00
3,380.00
3,260.00
3,380.00
3,363.65
36,081,500
Apr 23, 2026
3,420.00
3,440.00
3,330.00
3,380.00
3,363.65
29,249,900
Apr 22, 2026
3,400.00
3,540.00
3,370.00
3,400.00
3,383.56
69,397,300
Apr 21, 2026
3,450.00
3,490.00
3,360.00
3,370.00
3,353.70
74,905,600
Apr 20, 2026
3,370.00
3,460.00
3,310.00
3,350.00
3,333.80
57,870,700
Apr 17, 2026
3,330.00
3,370.00
3,290.00
3,370.00
3,353.70
13,612,800
Apr 16, 2026
3,400.00
3,440.00
3,300.00
3,320.00
3,303.94
46,675,000
Apr 15, 2026
3,260.00
3,440.00
3,260.00
3,350.00
3,333.80
88,346,500
Apr 14, 2026
3,180.00
3,220.00
3,130.00
3,210.00
3,194.47
48,646,100
Apr 13, 2026
3,220.00
3,230.00
3,100.00
3,150.00
3,134.76
42,114,500
Apr 10, 2026
3,260.00
3,290.00
3,190.00
3,220.00
3,204.43
28,167,900
Apr 9, 2026
3,260.00
3,300.00
3,210.00
3,230.00
3,214.38
18,990,700
Apr 8, 2026
3,260.00
3,400.00
3,260.00
3,300.00
3,284.04
65,155,700
Apr 7, 2026
3,260.00
3,300.00
3,160.00
3,160.00
3,144.72
22,386,800
Apr 6, 2026
3,210.00
3,300.00
3,150.00
3,250.00
3,234.28
27,540,000
Apr 2, 2026
3,300.00
3,320.00
3,190.00
3,260.00
3,244.23
25,817,500
Apr 1, 2026
3,230.00
3,390.00
3,190.00
3,340.00
3,323.85
72,471,100
Mar 31, 2026
3,120.00
3,210.00
3,070.00
3,140.00
3,124.81
66,624,800
Mar 30, 2026
3,200.00
3,230.00
3,100.00
3,100.00
3,085.01
56,115,800
Mar 27, 2026
3,200.00
3,280.00
3,200.00
3,230.00
3,214.38
17,831,300
Mar 26, 2026
3,200.00
3,330.00
3,190.00
3,240.00
3,224.33
31,270,600
Mar 25, 2026
3,130.00
3,250.00
3,100.00
3,190.00
3,174.57
63,871,700
Mar 17, 2026
3,090.00
3,340.00
3,090.00
3,310.00
3,293.99
70,003,100
Mar 16, 2026
3,080.00
3,100.00
2,970.00
3,060.00
3,045.20
99,499,400
Mar 13, 2026
3,350.00
3,350.00
3,140.00
3,190.00
3,174.57
66,141,600
Mar 12, 2026
3,370.00
3,390.00
3,230.00
3,370.00
3,353.70
43,996,100
Mar 11, 2026
3,500.00
3,540.00
3,360.00
3,370.00
3,353.70
42,040,200
Mar 10, 2026
3,450.00
3,510.00
3,340.00
3,500.00
3,483.07
64,342,500
Mar 9, 2026
3,300.00
3,370.00
3,000.00
3,330.00
3,313.89
132,816,900
Mar 6, 2026
3,620.00
3,620.00
3,400.00
3,480.00
3,463.17
51,959,700
Mar 5, 2026
3,550.00
3,650.00
3,510.00
3,620.00
3,602.49
39,732,600
Mar 4, 2026
3,530.00
3,590.00
3,400.00
3,430.00
3,413.41
114,676,300
Mar 3, 2026
3,940.00
3,940.00
3,590.00
3,660.00
3,642.30
87,425,600
Mar 2, 2026
3,800.00
3,950.00
3,760.00
3,940.00
3,920.94
90,636,200
Feb 27, 2026
3,630.00
3,790.00
3,570.00
3,750.00
3,731.86
83,375,700
Feb 26, 2026
3,840.00
3,850.00
3,520.00
3,640.00
3,622.39
136,401,700
Feb 25, 2026
3,810.00
3,960.00
3,780.00
3,820.00
3,801.52
90,104,000
Feb 24, 2026
3,750.00
3,900.00
3,750.00
3,790.00
3,771.67
92,209,500
Feb 23, 2026
3,620.00
3,750.00
3,610.00
3,740.00
3,721.91
65,362,200
Feb 20, 2026
3,600.00
3,680.00
3,530.00
3,590.00
3,572.64
70,740,400
Feb 19, 2026
3,300.00
3,680.00
3,290.00
3,530.00
3,512.93
144,237,200
Feb 18, 2026
3,200.00
3,300.00
3,160.00
3,290.00
3,274.09
51,711,000
Feb 13, 2026
3,170.00
3,250.00
3,110.00
3,220.00
3,204.43
49,113,000
Feb 12, 2026
3,180.00
3,280.00
3,180.00
3,190.00
3,174.57
66,660,600
Feb 11, 2026
3,100.00
3,220.00
3,090.00
3,160.00
3,144.72
61,619,200
Feb 10, 2026
3,060.00
3,180.00
3,020.00
3,090.00
3,075.05
70,308,100
Feb 9, 2026
2,900.00
3,070.00
2,900.00
3,040.00
3,025.30
67,790,000
Feb 6, 2026
2,940.00
2,990.00
2,810.00
2,850.00
2,836.22
107,512,500
Feb 5, 2026
3,050.00
3,130.00
2,840.00
3,060.00
3,045.20
148,922,200
Feb 4, 2026
3,010.00
3,110.00
2,990.00
3,030.00
3,015.34
97,456,600
Feb 3, 2026
2,900.00
2,950.00
2,620.00
2,950.00
2,935.73
112,002,800
Feb 2, 2026
2,960.00
3,020.00
2,730.00
2,730.00
2,716.80
115,937,900
Jan 30, 2026
3,200.00
3,350.00
3,110.00
3,210.00
3,194.47
147,285,200
Jan 29, 2026
3,300.00
3,330.00
2,810.00
3,170.00
3,154.67
244,629,800
Jan 28, 2026
3,130.00
3,260.00
2,970.00
3,240.00
3,224.33
237,110,300
Jan 27, 2026
3,470.00
3,490.00
3,130.00
3,210.00
3,194.47
174,852,000
Jan 26, 2026
3,350.00
3,580.00
3,330.00
3,450.00
3,433.31
211,599,000
Jan 23, 2026
3,350.00
3,380.00
3,230.00
3,300.00
3,284.04
103,617,400
Jan 22, 2026
3,260.00
3,350.00
3,180.00
3,240.00
3,224.33
119,070,600
Jan 21, 2026
3,260.00
3,410.00
3,220.00
3,310.00
3,293.99
165,486,500
Jan 20, 2026
3,130.00
3,230.00
3,040.00
3,210.00
3,194.47
168,195,300
Jan 19, 2026
3,030.00
3,070.00
2,930.00
3,060.00
3,045.20
116,660,400
Jan 15, 2026
3,090.00
3,150.00
2,950.00
2,990.00
2,975.54
125,184,800
Jan 14, 2026
3,160.00
3,190.00
3,020.00
3,060.00
3,045.20
128,273,700
Jan 13, 2026
2,950.00
3,150.00
2,930.00
3,120.00
3,104.91
301,565,000
Jan 12, 2026
2,760.00
2,890.00
2,660.00
2,890.00
2,876.02
178,530,600
Jan 9, 2026
2,580.00
2,710.00
2,580.00
2,700.00
2,686.94
64,094,600
Jan 8, 2026
2,710.00
2,710.00
2,530.00
2,560.00
2,547.62
84,234,700
Jan 7, 2026
2,750.00
2,770.00
2,680.00
2,720.00
2,706.84
112,010,500
Jan 6, 2026
2,500.00
2,730.00
2,500.00
2,700.00
2,686.94
203,198,800
Jan 5, 2026
2,380.00
2,480.00
2,360.00
2,480.00
2,468.01
98,930,000
Jan 2, 2026
2,290.00
2,350.00
2,260.00
2,330.00
2,318.73
33,768,500
Dec 30, 2025
2,300.00
2,310.00
2,240.00
2,280.00
2,268.97
23,506,900
Dec 29, 2025
2,220.00
2,350.00
2,220.00
2,320.00
2,308.78
67,899,600
Dec 24, 2025
2,250.00
2,260.00
2,180.00
2,200.00
2,189.36
18,123,000
Dec 23, 2025
2,290.00
2,300.00
2,210.00
2,230.00
2,219.21
31,550,000
Dec 22, 2025
2,220.00
2,270.00
2,220.00
2,260.00
2,249.07
33,154,700
Dec 19, 2025
2,220.00
2,240.00
2,160.00
2,190.00
2,179.41
35,838,900
Dec 18, 2025
2,290.00
2,290.00
2,190.00
2,200.00
2,189.36
39,767,100
Dec 17, 2025
2,320.00
2,340.00
2,280.00
2,290.00
2,278.92
26,770,700
Dec 16, 2025
2,350.00
2,360.00
2,270.00
2,310.00
2,298.83
52,851,800
Dec 15, 2025
2,280.00
2,480.00
2,250.00
2,350.00
2,338.63
153,363,100
Dec 12, 2025
2,220.00
2,270.00
2,170.00
2,250.00
2,239.12
66,023,200
Dec 11, 2025
2,300.00
2,330.00
2,150.00
2,200.00
2,189.36
66,675,000
Dec 10, 2025
2,270.00
2,340.00
2,240.00
2,280.00
2,268.97
47,920,200
Dec 9, 2025
2,340.00
2,340.00
2,240.00
2,240.00
2,229.17
37,403,400
Dec 8, 2025
2,230.00
2,330.00
2,220.00
2,330.00
2,318.73
39,530,900
Dec 5, 2025
2,220.00
2,260.00
2,200.00
2,230.00
2,219.21
21,861,800
Dec 4, 2025
2,260.00
2,260.00
2,210.00
2,250.00
2,239.12
27,269,600
Dec 3, 2025
2,310.00
2,310.00
2,200.00
2,260.00
2,249.07
33,970,800
Dec 2, 2025
2,320.00
2,340.00
2,280.00
2,280.00
2,268.97
20,031,500
Dec 1, 2025
2,300.00
2,320.00
2,270.00
2,310.00
2,298.83
29,439,300
Nov 28, 2025
2,360.00
2,380.00
2,280.00
2,280.00
2,268.97
32,960,000
Nov 27, 2025
2,350.00
2,390.00
2,320.00
2,350.00
2,338.63
28,361,600
Nov 26, 2025
2,310.00
2,350.00
2,290.00
2,340.00
2,328.68
38,991,800
Nov 25, 2025
2,310.00
2,320.00
2,270.00
2,300.00
2,288.88
23,402,700
Nov 24, 2025
2,280.00
2,330.00
2,220.00
2,300.00
2,288.88
70,511,600
Nov 21, 2025
2,170.00
2,270.00
2,140.00
2,270.00
2,259.02
57,952,200
Nov 20, 2025
2,250.00
2,260.00
2,170.00
2,170.00
2,159.50
36,764,300
Nov 19, 2025
2,200.00
2,250.00
2,170.00
2,240.00
2,229.17
56,898,300
Nov 18, 2025
2,240.00
2,240.00
2,080.00
2,170.00
2,159.50
193,176,900
Nov 17, 2025
2,390.00
2,400.00
2,240.00
2,260.00
2,249.07
94,282,100
Nov 14, 2025
2,450.00
2,450.00
2,380.00
2,410.00
2,398.34
28,313,100
Nov 13, 2025
2,430.00
2,470.00
2,420.00
2,460.00
2,448.10
40,838,000
Nov 12, 2025
2,500.00
2,500.00
2,420.00
2,420.00
2,408.30
39,832,800
Nov 11, 2025
2,550.00
2,570.00
2,470.00
2,500.00
2,487.91
82,735,200
Nov 10, 2025
2,450.00
2,510.00
2,400.00
2,500.00
2,487.91
66,039,800
Nov 7, 2025
2,430.00
2,450.00
2,400.00
2,420.00
2,408.30
22,585,400
Nov 6, 2025
2,430.00
2,470.00
2,370.00
2,430.00
2,418.25
47,912,200
Nov 5, 2025
2,400.00
2,430.00
2,320.00
2,430.00
2,418.25
34,457,700
Nov 4, 2025
2,420.00
2,450.00
2,380.00
2,420.00
2,408.30
41,737,400
Nov 3, 2025
2,460.00
2,470.00
2,390.00
2,420.00
2,408.30
31,397,600
