Jakarta - Delayed Quote
IDR
PT Multipolar Tbk (MLPL.JK)
53.00
0.00
(0.00%)
As of 11:15:51 AM GMT+7. Market Open.
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
|
53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 3,851,400 |
|
Nov 5, 2026
|
52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 8,118,800 |
|
Nov 4, 2026
|
53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 15,803,200 |
|
Nov 3, 2026
|
57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 17,186,200 |
|
Nov 2, 2026
|
56.00 | 58.00 | 54.00 | 57.00 | 57.00 | 11,411,900 |
|
Oct 30, 2026
|
60.00 | 60.00 | 56.00 | 58.00 | 58.00 | 17,426,100 |
|
Oct 29, 2026
|
63.00 | 64.00 | 60.00 | 60.00 | 60.00 | 8,509,700 |
|
Oct 28, 2026
|
63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 9,224,400 |
|
Oct 27, 2026
|
67.00 | 68.00 | 63.00 | 63.00 | 63.00 | 16,430,300 |
|
Oct 26, 2026
|
69.00 | 70.00 | 67.00 | 67.00 | 67.00 | 5,324,500 |
|
Oct 23, 2026
|
70.00 | 71.00 | 67.00 | 68.00 | 68.00 | 6,249,400 |
|
Oct 22, 2026
|
66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 8,197,700 |
|
Oct 21, 2026
|
67.00 | 68.00 | 64.00 | 66.00 | 66.00 | 9,248,100 |
|
Oct 20, 2026
|
59.00 | 67.00 | 58.00 | 67.00 | 67.00 | 16,855,700 |
|
Oct 19, 2026
|
59.00 | 62.00 | 59.00 | 59.00 | 59.00 | 26,700,900 |
|
Oct 16, 2026
|
63.00 | 71.00 | 63.00 | 63.00 | 63.00 | 49,205,100 |
|
Oct 15, 2026
|
76.00 | 77.00 | 73.00 | 73.00 | 73.00 | 9,370,000 |
|
Oct 14, 2026
|
75.00 | 78.00 | 75.00 | 76.00 | 76.00 | 7,297,300 |
|
Oct 13, 2026
|
74.00 | 77.00 | 72.00 | 75.00 | 75.00 | 14,084,900 |
|
Oct 12, 2026
|
77.00 | 86.00 | 75.00 | 75.00 | 75.00 | 70,806,100 |
|
Oct 9, 2026
|
76.00 | 77.00 | 74.00 | 76.00 | 76.00 | 8,695,000 |
|
Oct 8, 2026
|
78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 4,803,600 |
|
Oct 7, 2026
|
80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 9,650,900 |
|
Oct 6, 2026
|
78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 6,689,900 |
|
Oct 5, 2026
|
75.00 | 79.00 | 74.00 | 78.00 | 78.00 | 10,139,900 |
|
Oct 2, 2026
|
73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 5,745,900 |
|
Oct 1, 2026
|
73.00 | 76.00 | 73.00 | 73.00 | 73.00 | 10,780,100 |
|
Sep 30, 2026
|
74.00 | 79.00 | 73.00 | 75.00 | 75.00 | 12,366,600 |
|
Sep 29, 2026
|
72.00 | 77.00 | 70.00 | 74.00 | 74.00 | 21,607,700 |
|
Sep 28, 2026
|
73.00 | 74.00 | 68.00 | 72.00 | 72.00 | 24,753,000 |
|
Sep 25, 2026
|
80.00 | 82.00 | 75.00 | 75.00 | 75.00 | 34,275,000 |
|
Sep 24, 2026
|
85.00 | 85.00 | 81.00 | 81.00 | 81.00 | 18,864,200 |
|
Sep 23, 2026
|
83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 13,801,300 |
|
Sep 22, 2026
|
86.00 | 86.00 | 83.00 | 83.00 | 83.00 | 9,335,600 |
|
Sep 21, 2026
|
87.00 | 88.00 | 85.00 | 85.00 | 85.00 | 12,714,500 |
|
Sep 18, 2026
|
87.00 | 89.00 | 86.00 | 87.00 | 87.00 | 15,700,900 |
|
Sep 17, 2026
|
88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 15,928,800 |
|
Sep 16, 2026
|
90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 12,989,200 |
|
Sep 15, 2026
|
89.00 | 91.00 | 88.00 | 89.00 | 89.00 | 12,427,400 |
|
Sep 14, 2026
|
90.00 | 90.00 | 87.00 | 89.00 | 89.00 | 28,767,700 |
|
Sep 11, 2026
|
90.00 | 91.00 | 88.00 | 90.00 | 90.00 | 18,174,000 |
|
Sep 10, 2026
|
92.00 | 92.00 | 90.00 | 90.00 | 90.00 | 25,389,900 |
|
Sep 9, 2026
|
94.00 | 95.00 | 91.00 | 92.00 | 92.00 | 21,494,200 |
|
Sep 8, 2026
|
92.00 | 95.00 | 91.00 | 94.00 | 94.00 | 25,309,200 |
|
Sep 7, 2026
|
92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 14,151,900 |
|
Sep 4, 2026
|
92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 25,277,800 |
|
Sep 3, 2026
|
92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 32,968,300 |
|
Sep 2, 2026
|
94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 16,872,500 |
|
Sep 1, 2026
|
93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 14,099,000 |
|
Aug 31, 2026
|
94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 13,690,800 |
|
Aug 28, 2026
|
94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 10,010,100 |
|
Aug 27, 2026
|
90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 12,660,700 |
|
Aug 26, 2026
|
95.00 | 96.00 | 91.00 | 91.00 | 91.00 | 33,737,400 |
|
Aug 24, 2026
|
97.00 | 97.00 | 93.00 | 94.00 | 94.00 | 35,385,200 |
|
Aug 21, 2026
|
99.00 | 100.00 | 96.00 | 97.00 | 97.00 | 22,499,600 |
|
Aug 20, 2026
|
95.00 | 99.00 | 94.00 | 98.00 | 98.00 | 57,164,000 |
|
Aug 19, 2026
|
95.00 | 96.00 | 93.00 | 94.00 | 94.00 | 19,192,400 |
|
Aug 18, 2026
|
94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 38,278,100 |
|
Aug 14, 2026
|
95.00 | 96.00 | 93.00 | 94.00 | 94.00 | 20,507,400 |
|
Aug 13, 2026
|
98.00 | 101.00 | 94.00 | 95.00 | 95.00 | 46,525,200 |
|
Aug 12, 2026
|
96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 19,009,500 |
|
Aug 11, 2026
|
100.00 | 102.00 | 95.00 | 96.00 | 96.00 | 49,010,100 |
|
Aug 10, 2026
|
103.00 | 107.00 | 100.00 | 100.00 | 100.00 | 88,197,600 |
|
Aug 7, 2026
|
96.00 | 102.00 | 95.00 | 101.00 | 101.00 | 119,703,800 |
|
Aug 6, 2026
|
96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 11,772,700 |
|
Aug 5, 2026
|
96.00 | 97.00 | 94.00 | 95.00 | 95.00 | 20,123,400 |
|
Aug 4, 2026
|
96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 10,490,000 |
|
Aug 3, 2026
|
99.00 | 100.00 | 95.00 | 96.00 | 96.00 | 24,774,800 |
|
Jul 31, 2026
|
95.00 | 100.00 | 94.00 | 97.00 | 97.00 | 59,365,700 |
|
Jul 30, 2026
|
93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 12,528,700 |
|
Jul 29, 2026
|
93.00 | 96.00 | 91.00 | 93.00 | 93.00 | 20,545,300 |
|
Jul 28, 2026
|
95.00 | 97.00 | 93.00 | 93.00 | 93.00 | 16,180,600 |
|
Jul 27, 2026
|
94.00 | 96.00 | 92.00 | 93.00 | 93.00 | 20,365,000 |
|
Jul 24, 2026
|
100.00 | 100.00 | 94.00 | 94.00 | 94.00 | 56,849,000 |
|
Jul 23, 2026
|
99.00 | 109.00 | 99.00 | 100.00 | 100.00 | 329,345,600 |
|
Jul 22, 2026
|
96.00 | 104.00 | 93.00 | 98.00 | 98.00 | 194,810,400 |
|
Jul 21, 2026
|
89.00 | 98.00 | 89.00 | 94.00 | 94.00 | 139,723,400 |
|
Jul 20, 2026
|
90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 19,828,500 |
|
Jul 17, 2026
|
91.00 | 95.00 | 89.00 | 90.00 | 90.00 | 75,039,000 |
|
Jul 16, 2026
|
83.00 | 94.00 | 82.00 | 91.00 | 91.00 | 147,603,300 |
|
Jul 15, 2026
|
82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 14,599,600 |
|
Jul 14, 2026
|
84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 6,163,500 |
|
Jul 13, 2026
|
83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 5,987,800 |
|
Jul 10, 2026
|
82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 3,625,800 |
|
Jul 9, 2026
|
82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 7,103,700 |
|
Jul 8, 2026
|
83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 12,004,800 |
|
Jul 7, 2026
|
81.00 | 84.00 | 80.00 | 82.00 | 82.00 | 10,053,000 |
|
Jul 6, 2026
|
82.00 | 83.00 | 80.00 | 81.00 | 81.00 | 8,555,300 |
|
Jul 3, 2026
|
80.00 | 85.00 | 80.00 | 82.00 | 82.00 | 21,707,400 |
|
Jul 2, 2026
|
78.00 | 81.00 | 78.00 | 79.00 | 79.00 | 10,105,300 |
|
Jul 1, 2026
|
76.00 | 79.00 | 75.00 | 78.00 | 78.00 | 8,171,600 |
|
Jun 30, 2026
|
78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 8,390,300 |
|
Jun 29, 2026
|
78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 6,762,400 |
|
Jun 26, 2026
|
80.00 | 80.00 | 77.00 | 78.00 | 78.00 | 9,805,700 |
|
Jun 25, 2026
|
78.00 | 80.00 | 77.00 | 79.00 | 79.00 | 9,893,200 |
|
Jun 24, 2026
|
81.00 | 81.00 | 77.00 | 77.00 | 77.00 | 9,566,300 |
|
Jun 23, 2026
|
82.00 | 82.00 | 78.00 | 81.00 | 81.00 | 9,166,400 |
|
Jun 22, 2026
|
83.00 | 84.00 | 79.00 | 82.00 | 82.00 | 14,820,800 |
|
Jun 19, 2026
|
83.00 | 84.00 | 81.00 | 82.00 | 82.00 | 6,543,800 |
|
Jun 18, 2026
|
83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 5,238,500 |
|
Jun 17, 2026
|
85.00 | 87.00 | 82.00 | 82.00 | 82.00 | 13,502,700 |
|
Jun 15, 2026
|
80.00 | 86.00 | 80.00 | 85.00 | 85.00 | 31,259,600 |
|
Jun 12, 2026
|
80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 13,054,900 |
|
Jun 11, 2026
|
78.00 | 83.00 | 75.00 | 77.00 | 77.00 | 25,702,900 |
|
Jun 10, 2026
|
75.00 | 82.00 | 73.00 | 78.00 | 78.00 | 34,542,100 |
|
Jun 9, 2026
|
65.00 | 75.00 | 65.00 | 75.00 | 75.00 | 32,178,700 |
|
Jun 8, 2026
|
72.00 | 73.00 | 67.00 | 70.00 | 70.00 | 25,618,600 |
|
Jun 5, 2026
|
75.00 | 77.00 | 72.00 | 73.00 | 73.00 | 16,936,100 |
|
Jun 4, 2026
|
81.00 | 81.00 | 70.00 | 75.00 | 75.00 | 55,477,700 |
|
Jun 3, 2026
|
86.00 | 86.00 | 78.00 | 81.00 | 81.00 | 34,980,500 |
|
Jun 2, 2026
|
84.00 | 89.00 | 84.00 | 85.00 | 85.00 | 15,722,400 |
|
May 29, 2026
|
84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 9,227,400 |
|
May 26, 2026
|
87.00 | 89.00 | 84.00 | 84.00 | 84.00 | 24,769,400 |
|
May 25, 2026
|
88.00 | 89.00 | 85.00 | 87.00 | 87.00 | 14,938,600 |
|
May 22, 2026
|
82.00 | 86.00 | 81.00 | 86.00 | 86.00 | 27,100,500 |
|
May 21, 2026
|
89.00 | 91.00 | 83.00 | 83.00 | 83.00 | 41,631,100 |
|
May 20, 2026
|
89.00 | 91.00 | 86.00 | 88.00 | 88.00 | 24,855,100 |
|
May 19, 2026
|
94.00 | 95.00 | 87.00 | 89.00 | 89.00 | 43,221,200 |
|
May 18, 2026
|
95.00 | 96.00 | 90.00 | 94.00 | 94.00 | 34,336,800 |
|
May 13, 2026
|
97.00 | 98.00 | 95.00 | 96.00 | 96.00 | 17,470,100 |
|
May 12, 2026
|
101.00 | 101.00 | 96.00 | 97.00 | 97.00 | 19,840,200 |
|
May 11, 2026
|
100.00 | 101.00 | 97.00 | 100.00 | 100.00 | 21,219,000 |
|
May 8, 2026
|
105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 30,181,600 |
|
May 7, 2026
|
107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 26,652,100 |
|
May 6, 2026
|
103.00 | 108.00 | 101.00 | 105.00 | 105.00 | 83,993,300 |
|
May 5, 2026
|
100.00 | 102.00 | 98.00 | 102.00 | 102.00 | 18,606,800 |
|
May 4, 2026
|
100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 19,635,700 |
|
Apr 30, 2026
|
100.00 | 100.00 | 96.00 | 98.00 | 98.00 | 26,361,000 |
|
Apr 29, 2026
|
100.00 | 102.00 | 98.00 | 100.00 | 100.00 | 21,870,400 |
|
Apr 28, 2026
|
100.00 | 103.00 | 98.00 | 99.00 | 99.00 | 14,328,600 |
|
Apr 27, 2026
|
101.00 | 103.00 | 99.00 | 100.00 | 100.00 | 26,956,100 |
|
Apr 24, 2026
|
105.00 | 106.00 | 99.00 | 101.00 | 101.00 | 41,114,800 |
|
Apr 23, 2026
|
112.00 | 114.00 | 105.00 | 105.00 | 105.00 | 66,616,300 |
|
Apr 22, 2026
|
108.00 | 110.00 | 107.00 | 109.00 | 109.00 | 27,520,300 |
|
Apr 21, 2026
|
106.00 | 109.00 | 103.00 | 107.00 | 107.00 | 20,792,700 |
|
Apr 20, 2026
|
107.00 | 111.00 | 105.00 | 106.00 | 106.00 | 28,222,100 |
|
Apr 17, 2026
|
115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 65,713,400 |
|
Apr 16, 2026
|
111.00 | 120.00 | 111.00 | 113.00 | 113.00 | 152,714,700 |
|
Apr 15, 2026
|
106.00 | 111.00 | 106.00 | 108.00 | 108.00 | 85,824,800 |
|
Apr 14, 2026
|
102.00 | 106.00 | 102.00 | 105.00 | 105.00 | 52,213,200 |
|
Apr 13, 2026
|
100.00 | 103.00 | 97.00 | 101.00 | 101.00 | 36,014,100 |
|
Apr 10, 2026
|
96.00 | 101.00 | 95.00 | 99.00 | 99.00 | 71,643,000 |
|
Apr 9, 2026
|
97.00 | 97.00 | 94.00 | 95.00 | 95.00 | 20,128,200 |
|
Apr 8, 2026
|
93.00 | 97.00 | 92.00 | 97.00 | 97.00 | 56,239,700 |
|
Apr 7, 2026
|
92.00 | 93.00 | 89.00 | 92.00 | 92.00 | 15,485,500 |
|
Apr 6, 2026
|
91.00 | 92.00 | 86.00 | 92.00 | 92.00 | 25,962,200 |
|
Apr 2, 2026
|
96.00 | 97.00 | 91.00 | 91.00 | 91.00 | 30,979,300 |
|
Apr 1, 2026
|
94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 33,023,500 |
|
Mar 31, 2026
|
92.00 | 95.00 | 91.00 | 92.00 | 92.00 | 16,866,200 |
|
Mar 30, 2026
|
93.00 | 93.00 | 89.00 | 92.00 | 92.00 | 21,190,000 |
|
Mar 27, 2026
|
95.00 | 96.00 | 92.00 | 93.00 | 93.00 | 26,416,400 |
|
Mar 26, 2026
|
95.00 | 98.00 | 93.00 | 95.00 | 95.00 | 18,906,800 |
|
Mar 25, 2026
|
91.00 | 96.00 | 89.00 | 95.00 | 95.00 | 47,620,000 |
|
Mar 17, 2026
|
91.00 | 94.00 | 89.00 | 91.00 | 91.00 | 26,419,600 |
|
Mar 16, 2026
|
91.00 | 92.00 | 85.00 | 90.00 | 90.00 | 31,608,300 |
|
Mar 13, 2026
|
92.00 | 102.00 | 90.00 | 90.00 | 90.00 | 105,804,700 |
|
Mar 12, 2026
|
95.00 | 96.00 | 93.00 | 93.00 | 93.00 | 10,832,400 |
|
Mar 11, 2026
|
97.00 | 100.00 | 94.00 | 94.00 | 94.00 | 25,414,100 |
|
Mar 10, 2026
|
96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 19,466,800 |
|
Mar 9, 2026
|
98.00 | 99.00 | 89.00 | 93.00 | 93.00 | 53,141,800 |
|
Mar 6, 2026
|
103.00 | 103.00 | 98.00 | 101.00 | 101.00 | 36,853,500 |
|
Mar 5, 2026
|
97.00 | 104.00 | 97.00 | 103.00 | 103.00 | 40,033,100 |
|
Mar 4, 2026
|
103.00 | 103.00 | 92.00 | 96.00 | 96.00 | 117,097,600 |
|
Mar 3, 2026
|
105.00 | 109.00 | 102.00 | 103.00 | 103.00 | 38,037,700 |
|
Mar 2, 2026
|
105.00 | 109.00 | 103.00 | 105.00 | 105.00 | 82,687,900 |
|
Feb 27, 2026
|
114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 40,526,700 |
|
Feb 26, 2026
|
120.00 | 121.00 | 113.00 | 114.00 | 114.00 | 63,586,000 |
|
Feb 25, 2026
|
121.00 | 123.00 | 119.00 | 119.00 | 119.00 | 47,575,500 |
|
Feb 24, 2026
|
122.00 | 129.00 | 121.00 | 121.00 | 121.00 | 131,417,200 |
|
Feb 23, 2026
|
124.00 | 128.00 | 122.00 | 123.00 | 123.00 | 81,875,500 |
|
Feb 20, 2026
|
123.00 | 125.00 | 118.00 | 122.00 | 122.00 | 68,714,900 |
|
Feb 19, 2026
|
125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 48,353,600 |
|
Feb 18, 2026
|
119.00 | 126.00 | 119.00 | 123.00 | 123.00 | 95,870,700 |
|
Feb 13, 2026
|
120.00 | 123.00 | 118.00 | 118.00 | 118.00 | 37,214,400 |
|
Feb 12, 2026
|
120.00 | 124.00 | 117.00 | 120.00 | 120.00 | 117,106,700 |
|
Feb 11, 2026
|
116.00 | 120.00 | 114.00 | 119.00 | 119.00 | 101,373,200 |
|
Feb 10, 2026
|
112.00 | 117.00 | 111.00 | 115.00 | 115.00 | 87,843,400 |
|
Feb 9, 2026
|
109.00 | 113.00 | 106.00 | 112.00 | 112.00 | 51,925,200 |
|
Feb 6, 2026
|
111.00 | 112.00 | 106.00 | 108.00 | 108.00 | 65,307,500 |
|
Feb 5, 2026
|
112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 62,434,800 |
|
Feb 4, 2026
|
114.00 | 116.00 | 110.00 | 112.00 | 112.00 | 69,545,300 |
|
Feb 3, 2026
|
110.00 | 113.00 | 104.00 | 113.00 | 113.00 | 127,155,800 |
|
Feb 2, 2026
|
123.00 | 123.00 | 102.00 | 107.00 | 107.00 | 230,279,300 |
|
Jan 30, 2026
|
126.00 | 132.00 | 119.00 | 120.00 | 120.00 | 181,991,400 |
|
Jan 29, 2026
|
131.00 | 132.00 | 112.00 | 124.00 | 124.00 | 259,871,800 |
|
Jan 28, 2026
|
146.00 | 146.00 | 131.00 | 131.00 | 131.00 | 376,598,000 |
|
Jan 27, 2026
|
160.00 | 160.00 | 151.00 | 153.00 | 153.00 | 172,814,600 |
|
Jan 26, 2026
|
149.00 | 160.00 | 149.00 | 157.00 | 157.00 | 326,638,700 |
|
Jan 23, 2026
|
156.00 | 160.00 | 148.00 | 148.00 | 148.00 | 375,618,800 |
|
Jan 22, 2026
|
142.00 | 161.00 | 141.00 | 157.00 | 157.00 | 841,204,700 |
|
Jan 21, 2026
|
147.00 | 148.00 | 141.00 | 141.00 | 141.00 | 82,039,100 |
|
Jan 20, 2026
|
151.00 | 152.00 | 146.00 | 147.00 | 147.00 | 72,419,400 |
|
Jan 19, 2026
|
147.00 | 153.00 | 145.00 | 151.00 | 151.00 | 101,787,800 |
|
Jan 15, 2026
|
153.00 | 154.00 | 145.00 | 146.00 | 146.00 | 146,064,400 |
|
Jan 14, 2026
|
157.00 | 163.00 | 152.00 | 153.00 | 153.00 | 270,291,900 |
|
Jan 13, 2026
|
147.00 | 157.00 | 145.00 | 156.00 | 156.00 | 500,552,600 |
|
Jan 12, 2026
|
144.00 | 149.00 | 139.00 | 145.00 | 145.00 | 192,197,000 |
|
Jan 9, 2026
|
144.00 | 147.00 | 142.00 | 144.00 | 144.00 | 62,332,900 |
|
Jan 8, 2026
|
147.00 | 148.00 | 143.00 | 144.00 | 144.00 | 72,997,400 |
|
Jan 7, 2026
|
152.00 | 152.00 | 145.00 | 146.00 | 146.00 | 122,343,700 |
|
Jan 6, 2026
|
143.00 | 152.00 | 142.00 | 152.00 | 152.00 | 241,051,000 |
|
Jan 5, 2026
|
140.00 | 144.00 | 138.00 | 142.00 | 142.00 | 126,492,100 |
|
Jan 2, 2026
|
139.00 | 144.00 | 138.00 | 141.00 | 141.00 | 92,559,700 |
|
Dec 30, 2025
|
141.00 | 142.00 | 137.00 | 139.00 | 139.00 | 48,560,600 |
|
Dec 29, 2025
|
135.00 | 140.00 | 134.00 | 140.00 | 140.00 | 64,078,500 |
|
Dec 24, 2025
|
140.00 | 141.00 | 133.00 | 135.00 | 135.00 | 55,543,200 |
|
Dec 23, 2025
|
136.00 | 140.00 | 135.00 | 137.00 | 137.00 | 73,015,600 |
|
Dec 22, 2025
|
140.00 | 141.00 | 135.00 | 136.00 | 136.00 | 73,733,900 |
|
Dec 19, 2025
|
142.00 | 143.00 | 137.00 | 139.00 | 139.00 | 98,281,200 |
|
Dec 18, 2025
|
147.00 | 150.00 | 141.00 | 142.00 | 142.00 | 112,876,500 |
|
Dec 17, 2025
|
146.00 | 152.00 | 143.00 | 147.00 | 147.00 | 181,841,800 |
|
Dec 16, 2025
|
150.00 | 151.00 | 141.00 | 146.00 | 146.00 | 184,141,400 |
|
Dec 15, 2025
|
162.00 | 166.00 | 150.00 | 151.00 | 151.00 | 171,094,300 |
|
Dec 12, 2025
|
171.00 | 173.00 | 162.00 | 162.00 | 162.00 | 240,253,400 |
|
Dec 11, 2025
|
160.00 | 171.00 | 158.00 | 168.00 | 168.00 | 343,422,800 |
|
Dec 10, 2025
|
167.00 | 167.00 | 156.00 | 159.00 | 159.00 | 358,965,400 |
|
Dec 9, 2025
|
172.00 | 175.00 | 165.00 | 166.00 | 166.00 | 193,998,700 |
|
Dec 8, 2025
|
167.00 | 177.00 | 167.00 | 171.00 | 171.00 | 226,775,800 |
|
Dec 5, 2025
|
175.00 | 175.00 | 164.00 | 167.00 | 167.00 | 306,559,800 |
|
Dec 4, 2025
|
172.00 | 184.00 | 169.00 | 172.00 | 172.00 | 1,072,143,100 |
|
Dec 3, 2025
|
161.00 | 171.00 | 157.00 | 170.00 | 170.00 | 930,859,100 |
|
Dec 2, 2025
|
152.00 | 162.00 | 150.00 | 159.00 | 159.00 | 579,714,500 |
|
Dec 1, 2025
|
155.00 | 156.00 | 149.00 | 151.00 | 151.00 | 198,792,800 |
|
Nov 28, 2025
|
146.00 | 163.00 | 145.00 | 153.00 | 153.00 | 871,054,200 |
|
Nov 27, 2025
|
150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 130,560,300 |
|
Nov 26, 2025
|
144.00 | 154.00 | 142.00 | 148.00 | 148.00 | 355,952,600 |
|
Nov 25, 2025
|
149.00 | 150.00 | 143.00 | 143.00 | 143.00 | 160,233,100 |
|
Nov 24, 2025
|
139.00 | 148.00 | 137.00 | 147.00 | 147.00 | 347,597,800 |
|
Nov 21, 2025
|
136.00 | 139.00 | 135.00 | 136.00 | 136.00 | 63,543,100 |
|
Nov 20, 2025
|
142.00 | 142.00 | 136.00 | 137.00 | 137.00 | 102,870,900 |
|
Nov 19, 2025
|
140.00 | 143.00 | 138.00 | 139.00 | 139.00 | 70,934,000 |
|
Nov 18, 2025
|
144.00 | 145.00 | 138.00 | 139.00 | 139.00 | 87,841,800 |
|
Nov 17, 2025
|
142.00 | 145.00 | 138.00 | 144.00 | 144.00 | 140,943,000 |
|
Nov 14, 2025
|
145.00 | 153.00 | 141.00 | 142.00 | 142.00 | 250,373,400 |
|
Nov 13, 2025
|
152.00 | 158.00 | 144.00 | 144.00 | 144.00 | 513,318,700 |
|
Nov 12, 2025
|
140.00 | 153.00 | 138.00 | 151.00 | 151.00 | 758,340,800 |
|
Nov 11, 2025
|
139.00 | 148.00 | 134.00 | 139.00 | 139.00 | 600,007,300 |
|
Nov 10, 2025
|
131.00 | 138.00 | 131.00 | 137.00 | 137.00 | 173,716,500 |
|
Nov 7, 2025
|
131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 50,562,500 |
|
Nov 6, 2025
|
131.00 | 133.00 | 129.00 | 131.00 | 131.00 | 71,586,400 |
