Jakarta - Delayed Quote
IDR
PT Mustika Ratu Tbk (MRAT.JK)
386.00
0.00
(0.00%)
As of 10:28:23 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 2, 2026
|
386.00 | 390.00 | 386.00 | 390.00 | 390.00 | 7,000 |
|
Oct 30, 2026
|
378.00 | 386.00 | 362.00 | 386.00 | 386.00 | 103,300 |
|
Oct 29, 2026
|
396.00 | 398.00 | 388.00 | 388.00 | 388.00 | 32,600 |
|
Oct 28, 2026
|
388.00 | 398.00 | 374.00 | 390.00 | 390.00 | 72,900 |
|
Oct 27, 2026
|
404.00 | 406.00 | 380.00 | 384.00 | 384.00 | 111,200 |
|
Oct 26, 2026
|
406.00 | 406.00 | 390.00 | 396.00 | 396.00 | 32,600 |
|
Oct 23, 2026
|
398.00 | 414.00 | 396.00 | 400.00 | 400.00 | 486,800 |
|
Oct 22, 2026
|
400.00 | 416.00 | 384.00 | 406.00 | 406.00 | 931,200 |
|
Oct 21, 2026
|
404.00 | 408.00 | 390.00 | 400.00 | 400.00 | 132,800 |
|
Oct 20, 2026
|
390.00 | 400.00 | 364.00 | 400.00 | 400.00 | 189,600 |
|
Oct 19, 2026
|
370.00 | 406.00 | 358.00 | 380.00 | 380.00 | 510,900 |
|
Oct 16, 2026
|
380.00 | 400.00 | 340.00 | 378.00 | 378.00 | 169,000 |
|
Oct 15, 2026
|
390.00 | 400.00 | 352.00 | 400.00 | 400.00 | 212,100 |
|
Oct 14, 2026
|
396.00 | 398.00 | 388.00 | 390.00 | 390.00 | 55,300 |
|
Oct 13, 2026
|
386.00 | 400.00 | 380.00 | 388.00 | 388.00 | 50,600 |
|
Oct 12, 2026
|
410.00 | 416.00 | 384.00 | 384.00 | 384.00 | 429,600 |
|
Oct 9, 2026
|
414.00 | 420.00 | 402.00 | 408.00 | 408.00 | 1,679,100 |
|
Oct 8, 2026
|
410.00 | 418.00 | 400.00 | 408.00 | 408.00 | 435,500 |
|
Oct 7, 2026
|
412.00 | 420.00 | 396.00 | 408.00 | 408.00 | 1,340,700 |
|
Oct 6, 2026
|
410.00 | 414.00 | 398.00 | 400.00 | 400.00 | 258,600 |
|
Oct 5, 2026
|
376.00 | 412.00 | 376.00 | 400.00 | 400.00 | 869,800 |
|
Oct 2, 2026
|
372.00 | 396.00 | 372.00 | 390.00 | 390.00 | 317,800 |
|
Oct 1, 2026
|
372.00 | 380.00 | 366.00 | 370.00 | 370.00 | 228,500 |
|
Sep 30, 2026
|
354.00 | 372.00 | 348.00 | 372.00 | 372.00 | 328,600 |
|
Sep 29, 2026
|
360.00 | 360.00 | 348.00 | 352.00 | 352.00 | 75,700 |
|
Sep 28, 2026
|
366.00 | 366.00 | 346.00 | 358.00 | 358.00 | 158,600 |
|
Sep 25, 2026
|
360.00 | 372.00 | 346.00 | 366.00 | 366.00 | 586,800 |
|
Sep 24, 2026
|
364.00 | 364.00 | 360.00 | 360.00 | 360.00 | 62,100 |
|
Sep 23, 2026
|
360.00 | 368.00 | 356.00 | 364.00 | 364.00 | 57,000 |
|
Sep 22, 2026
|
360.00 | 380.00 | 356.00 | 360.00 | 360.00 | 107,100 |
|
Sep 21, 2026
|
362.00 | 364.00 | 348.00 | 358.00 | 358.00 | 781,600 |
|
Sep 18, 2026
|
386.00 | 394.00 | 356.00 | 356.00 | 356.00 | 886,500 |
|
Sep 17, 2026
|
390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 48,000 |
|
Sep 16, 2026
|
386.00 | 398.00 | 384.00 | 390.00 | 390.00 | 122,900 |
|
Sep 15, 2026
|
392.00 | 392.00 | 384.00 | 386.00 | 386.00 | 44,000 |
|
Sep 14, 2026
|
390.00 | 396.00 | 384.00 | 392.00 | 392.00 | 106,200 |
|
Sep 11, 2026
|
384.00 | 390.00 | 376.00 | 390.00 | 390.00 | 269,700 |
|
Sep 10, 2026
|
386.00 | 388.00 | 380.00 | 382.00 | 382.00 | 179,200 |
|
Sep 9, 2026
|
388.00 | 390.00 | 384.00 | 386.00 | 386.00 | 361,100 |
|
Sep 8, 2026
|
418.00 | 420.00 | 370.00 | 384.00 | 384.00 | 4,901,900 |
|
Sep 7, 2026
|
416.00 | 416.00 | 412.00 | 414.00 | 414.00 | 76,400 |
|
Sep 4, 2026
|
412.00 | 420.00 | 412.00 | 416.00 | 416.00 | 110,100 |
|
Sep 3, 2026
|
414.00 | 414.00 | 410.00 | 412.00 | 412.00 | 93,300 |
|
Sep 2, 2026
|
416.00 | 416.00 | 410.00 | 412.00 | 412.00 | 59,400 |
|
Sep 1, 2026
|
420.00 | 420.00 | 408.00 | 412.00 | 412.00 | 439,600 |
|
Aug 31, 2026
|
414.00 | 418.00 | 412.00 | 414.00 | 414.00 | 72,600 |
|
Aug 28, 2026
|
410.00 | 416.00 | 408.00 | 414.00 | 414.00 | 145,100 |
|
Aug 27, 2026
|
406.00 | 412.00 | 404.00 | 406.00 | 406.00 | 231,100 |
|
Aug 26, 2026
|
418.00 | 418.00 | 406.00 | 406.00 | 406.00 | 351,000 |
|
Aug 24, 2026
|
424.00 | 428.00 | 416.00 | 418.00 | 418.00 | 679,000 |
|
Aug 21, 2026
|
420.00 | 428.00 | 418.00 | 418.00 | 418.00 | 346,100 |
|
Aug 20, 2026
|
420.00 | 430.00 | 418.00 | 420.00 | 420.00 | 286,100 |
|
Aug 19, 2026
|
418.00 | 430.00 | 418.00 | 420.00 | 420.00 | 480,600 |
|
Aug 18, 2026
|
442.00 | 550.00 | 414.00 | 414.00 | 414.00 | 10,291,200 |
|
Aug 14, 2026
|
442.00 | 442.00 | 436.00 | 442.00 | 442.00 | 502,000 |
|
Aug 13, 2026
|
448.00 | 448.00 | 438.00 | 442.00 | 442.00 | 352,100 |
|
Aug 12, 2026
|
440.00 | 446.00 | 436.00 | 444.00 | 444.00 | 907,900 |
|
Aug 11, 2026
|
440.00 | 442.00 | 436.00 | 438.00 | 438.00 | 1,228,800 |
|
Aug 10, 2026
|
442.00 | 442.00 | 438.00 | 440.00 | 440.00 | 1,321,900 |
|
Aug 7, 2026
|
440.00 | 442.00 | 436.00 | 442.00 | 442.00 | 91,000 |
|
Aug 6, 2026
|
446.00 | 446.00 | 438.00 | 440.00 | 440.00 | 162,800 |
|
Aug 5, 2026
|
442.00 | 446.00 | 440.00 | 446.00 | 446.00 | 297,700 |
|
Aug 4, 2026
|
442.00 | 446.00 | 440.00 | 442.00 | 442.00 | 98,600 |
|
Aug 3, 2026
|
442.00 | 444.00 | 432.00 | 442.00 | 442.00 | 185,600 |
|
Jul 31, 2026
|
440.00 | 442.00 | 438.00 | 440.00 | 440.00 | 63,800 |
|
Jul 30, 2026
|
438.00 | 440.00 | 438.00 | 438.00 | 438.00 | 59,200 |
|
Jul 29, 2026
|
442.00 | 444.00 | 434.00 | 436.00 | 436.00 | 225,900 |
|
Jul 28, 2026
|
444.00 | 444.00 | 440.00 | 442.00 | 442.00 | 87,200 |
|
Jul 27, 2026
|
442.00 | 444.00 | 436.00 | 444.00 | 444.00 | 133,300 |
|
Jul 24, 2026
|
440.00 | 444.00 | 438.00 | 440.00 | 440.00 | 61,900 |
|
Jul 23, 2026
|
444.00 | 444.00 | 434.00 | 440.00 | 440.00 | 110,200 |
|
Jul 22, 2026
|
444.00 | 444.00 | 440.00 | 440.00 | 440.00 | 50,900 |
|
Jul 21, 2026
|
446.00 | 446.00 | 440.00 | 444.00 | 444.00 | 195,700 |
|
Jul 20, 2026
|
440.00 | 448.00 | 440.00 | 446.00 | 446.00 | 134,000 |
|
Jul 17, 2026
|
440.00 | 446.00 | 438.00 | 444.00 | 444.00 | 107,700 |
|
Jul 16, 2026
|
444.00 | 446.00 | 442.00 | 444.00 | 444.00 | 64,000 |
|
Jul 15, 2026
|
442.00 | 444.00 | 442.00 | 442.00 | 442.00 | 173,900 |
|
Jul 14, 2026
|
444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 213,300 |
|
Jul 13, 2026
|
446.00 | 448.00 | 442.00 | 444.00 | 444.00 | 201,200 |
|
Jul 10, 2026
|
440.00 | 442.00 | 432.00 | 440.00 | 440.00 | 164,800 |
|
Jul 9, 2026
|
442.00 | 442.00 | 440.00 | 442.00 | 442.00 | 37,700 |
|
Jul 8, 2026
|
442.00 | 442.00 | 438.00 | 442.00 | 442.00 | 54,400 |
|
Jul 7, 2026
|
440.00 | 442.00 | 436.00 | 440.00 | 440.00 | 98,300 |
|
Jul 6, 2026
|
440.00 | 440.00 | 432.00 | 440.00 | 440.00 | 53,000 |
|
Jul 3, 2026
|
434.00 | 436.00 | 430.00 | 436.00 | 436.00 | 287,700 |
|
Jul 2, 2026
|
438.00 | 438.00 | 432.00 | 434.00 | 434.00 | 40,100 |
|
Jul 1, 2026
|
436.00 | 440.00 | 436.00 | 438.00 | 438.00 | 35,600 |
|
Jun 30, 2026
|
442.00 | 442.00 | 430.00 | 442.00 | 442.00 | 498,500 |
|
Jun 29, 2026
|
454.00 | 454.00 | 440.00 | 448.00 | 448.00 | 123,600 |
|
Jun 26, 2026
|
448.00 | 450.00 | 442.00 | 450.00 | 450.00 | 81,300 |
|
Jun 25, 2026
|
440.00 | 448.00 | 438.00 | 448.00 | 448.00 | 142,800 |
|
Jun 24, 2026
|
448.00 | 450.00 | 438.00 | 450.00 | 450.00 | 231,900 |
|
Jun 23, 2026
|
450.00 | 452.00 | 442.00 | 450.00 | 450.00 | 256,000 |
|
Jun 22, 2026
|
444.00 | 456.00 | 442.00 | 456.00 | 456.00 | 171,100 |
|
Jun 19, 2026
|
450.00 | 456.00 | 444.00 | 448.00 | 448.00 | 171,700 |
|
Jun 18, 2026
|
448.00 | 452.00 | 436.00 | 452.00 | 452.00 | 402,600 |
|
Jun 17, 2026
|
452.00 | 452.00 | 440.00 | 448.00 | 448.00 | 216,400 |
|
Jun 15, 2026
|
450.00 | 450.00 | 438.00 | 448.00 | 448.00 | 239,700 |
|
Jun 12, 2026
|
440.00 | 450.00 | 430.00 | 450.00 | 450.00 | 294,300 |
|
Jun 11, 2026
|
448.00 | 448.00 | 430.00 | 430.00 | 430.00 | 27,800 |
|
Jun 10, 2026
|
438.00 | 458.00 | 410.00 | 440.00 | 440.00 | 186,100 |
|
Jun 9, 2026
|
410.00 | 434.00 | 410.00 | 416.00 | 416.00 | 115,500 |
|
Jun 8, 2026
|
430.00 | 436.00 | 420.00 | 428.00 | 428.00 | 106,700 |
|
Jun 5, 2026
|
440.00 | 444.00 | 430.00 | 444.00 | 444.00 | 245,200 |
|
Jun 4, 2026
|
444.00 | 444.00 | 426.00 | 440.00 | 440.00 | 281,700 |
|
Jun 3, 2026
|
444.00 | 444.00 | 438.00 | 444.00 | 444.00 | 153,800 |
|
Jun 2, 2026
|
450.00 | 450.00 | 440.00 | 444.00 | 444.00 | 223,700 |
|
May 29, 2026
|
442.00 | 450.00 | 430.00 | 450.00 | 450.00 | 404,700 |
|
May 26, 2026
|
440.00 | 450.00 | 440.00 | 442.00 | 442.00 | 415,200 |
|
May 25, 2026
|
416.00 | 440.00 | 410.00 | 440.00 | 440.00 | 404,000 |
|
May 22, 2026
|
430.00 | 430.00 | 416.00 | 416.00 | 416.00 | 252,600 |
|
May 21, 2026
|
438.00 | 448.00 | 430.00 | 430.00 | 430.00 | 432,000 |
|
May 20, 2026
|
440.00 | 442.00 | 428.00 | 438.00 | 438.00 | 192,100 |
|
May 19, 2026
|
428.00 | 440.00 | 428.00 | 438.00 | 438.00 | 243,400 |
|
May 18, 2026
|
440.00 | 440.00 | 422.00 | 438.00 | 438.00 | 268,000 |
|
May 13, 2026
|
434.00 | 442.00 | 432.00 | 440.00 | 440.00 | 378,800 |
|
May 12, 2026
|
434.00 | 434.00 | 428.00 | 434.00 | 434.00 | 236,000 |
|
May 11, 2026
|
436.00 | 436.00 | 428.00 | 434.00 | 434.00 | 234,300 |
|
May 8, 2026
|
440.00 | 440.00 | 434.00 | 436.00 | 436.00 | 269,700 |
|
May 7, 2026
|
422.00 | 440.00 | 416.00 | 440.00 | 440.00 | 639,500 |
|
May 6, 2026
|
406.00 | 428.00 | 406.00 | 428.00 | 428.00 | 677,800 |
|
May 5, 2026
|
406.00 | 414.00 | 406.00 | 414.00 | 414.00 | 236,000 |
|
May 4, 2026
|
400.00 | 418.00 | 398.00 | 418.00 | 418.00 | 240,900 |
|
Apr 30, 2026
|
404.00 | 404.00 | 396.00 | 402.00 | 402.00 | 191,400 |
|
Apr 29, 2026
|
420.00 | 420.00 | 394.00 | 410.00 | 410.00 | 1,429,700 |
|
Apr 28, 2026
|
418.00 | 420.00 | 412.00 | 418.00 | 418.00 | 248,700 |
|
Apr 27, 2026
|
408.00 | 418.00 | 406.00 | 418.00 | 418.00 | 353,900 |
|
Apr 24, 2026
|
414.00 | 414.00 | 398.00 | 408.00 | 408.00 | 110,900 |
|
Apr 23, 2026
|
412.00 | 416.00 | 410.00 | 414.00 | 414.00 | 191,500 |
|
Apr 22, 2026
|
412.00 | 412.00 | 406.00 | 412.00 | 412.00 | 43,400 |
|
Apr 21, 2026
|
414.00 | 414.00 | 406.00 | 412.00 | 412.00 | 16,200 |
|
Apr 20, 2026
|
410.00 | 414.00 | 404.00 | 408.00 | 408.00 | 74,700 |
|
Apr 17, 2026
|
410.00 | 420.00 | 410.00 | 416.00 | 416.00 | 212,600 |
|
Apr 16, 2026
|
414.00 | 418.00 | 410.00 | 414.00 | 414.00 | 28,600 |
|
Apr 15, 2026
|
414.00 | 418.00 | 402.00 | 414.00 | 414.00 | 56,500 |
|
Apr 14, 2026
|
412.00 | 414.00 | 410.00 | 414.00 | 414.00 | 83,900 |
|
Apr 13, 2026
|
418.00 | 420.00 | 410.00 | 412.00 | 412.00 | 176,400 |
|
Apr 10, 2026
|
422.00 | 422.00 | 414.00 | 418.00 | 418.00 | 51,100 |
|
Apr 9, 2026
|
428.00 | 430.00 | 410.00 | 420.00 | 420.00 | 138,400 |
|
Apr 8, 2026
|
410.00 | 438.00 | 410.00 | 430.00 | 430.00 | 170,200 |
|
Apr 7, 2026
|
412.00 | 422.00 | 398.00 | 422.00 | 422.00 | 347,400 |
|
Apr 6, 2026
|
420.00 | 426.00 | 410.00 | 424.00 | 424.00 | 51,100 |
|
Apr 2, 2026
|
428.00 | 428.00 | 380.00 | 426.00 | 426.00 | 122,000 |
|
Apr 1, 2026
|
414.00 | 424.00 | 398.00 | 420.00 | 420.00 | 93,100 |
|
Mar 31, 2026
|
414.00 | 428.00 | 414.00 | 420.00 | 420.00 | 17,800 |
|
Mar 30, 2026
|
420.00 | 430.00 | 410.00 | 430.00 | 430.00 | 60,700 |
|
Mar 27, 2026
|
412.00 | 430.00 | 412.00 | 418.00 | 418.00 | 29,100 |
|
Mar 26, 2026
|
420.00 | 432.00 | 416.00 | 422.00 | 422.00 | 31,000 |
|
Mar 25, 2026
|
410.00 | 438.00 | 410.00 | 420.00 | 420.00 | 43,300 |
|
Mar 17, 2026
|
430.00 | 442.00 | 408.00 | 412.00 | 412.00 | 316,000 |
|
Mar 16, 2026
|
414.00 | 440.00 | 402.00 | 418.00 | 418.00 | 136,800 |
|
Mar 13, 2026
|
430.00 | 430.00 | 414.00 | 418.00 | 418.00 | 39,700 |
|
Mar 12, 2026
|
428.00 | 430.00 | 426.00 | 430.00 | 430.00 | 63,700 |
|
Mar 11, 2026
|
434.00 | 434.00 | 420.00 | 430.00 | 430.00 | 81,300 |
|
Mar 10, 2026
|
440.00 | 446.00 | 408.00 | 434.00 | 434.00 | 204,700 |
|
Mar 9, 2026
|
420.00 | 440.00 | 382.00 | 440.00 | 440.00 | 281,300 |
|
Mar 6, 2026
|
436.00 | 436.00 | 400.00 | 434.00 | 434.00 | 396,600 |
|
Mar 5, 2026
|
446.00 | 448.00 | 418.00 | 436.00 | 436.00 | 850,100 |
|
Mar 4, 2026
|
442.00 | 456.00 | 392.00 | 450.00 | 450.00 | 2,516,100 |
|
Mar 3, 2026
|
460.00 | 470.00 | 440.00 | 460.00 | 460.00 | 1,633,900 |
|
Mar 2, 2026
|
450.00 | 460.00 | 430.00 | 460.00 | 460.00 | 2,780,100 |
|
Feb 27, 2026
|
446.00 | 462.00 | 442.00 | 460.00 | 460.00 | 1,535,200 |
|
Feb 26, 2026
|
430.00 | 458.00 | 422.00 | 446.00 | 446.00 | 1,172,700 |
|
Feb 25, 2026
|
440.00 | 440.00 | 428.00 | 438.00 | 438.00 | 147,100 |
|
Feb 24, 2026
|
436.00 | 456.00 | 424.00 | 440.00 | 440.00 | 573,400 |
|
Feb 23, 2026
|
442.00 | 442.00 | 430.00 | 436.00 | 436.00 | 262,700 |
|
Feb 20, 2026
|
438.00 | 448.00 | 426.00 | 440.00 | 440.00 | 608,400 |
|
Feb 19, 2026
|
440.00 | 442.00 | 428.00 | 434.00 | 434.00 | 1,060,600 |
|
Feb 18, 2026
|
442.00 | 444.00 | 430.00 | 438.00 | 438.00 | 869,000 |
|
Feb 13, 2026
|
442.00 | 444.00 | 430.00 | 442.00 | 442.00 | 484,500 |
|
Feb 12, 2026
|
442.00 | 446.00 | 432.00 | 446.00 | 446.00 | 154,000 |
|
Feb 11, 2026
|
446.00 | 448.00 | 432.00 | 446.00 | 446.00 | 412,200 |
|
Feb 10, 2026
|
452.00 | 452.00 | 438.00 | 450.00 | 450.00 | 395,400 |
|
Feb 9, 2026
|
430.00 | 450.00 | 424.00 | 448.00 | 448.00 | 214,400 |
|
Feb 6, 2026
|
454.00 | 454.00 | 422.00 | 440.00 | 440.00 | 501,300 |
|
Feb 5, 2026
|
462.00 | 472.00 | 450.00 | 456.00 | 456.00 | 281,900 |
|
Feb 4, 2026
|
470.00 | 480.00 | 440.00 | 470.00 | 470.00 | 8,031,700 |
|
Feb 3, 2026
|
406.00 | 470.00 | 398.00 | 470.00 | 470.00 | 7,723,900 |
|
Feb 2, 2026
|
432.00 | 432.00 | 400.00 | 404.00 | 404.00 | 1,456,600 |
|
Jan 30, 2026
|
418.00 | 446.00 | 418.00 | 436.00 | 436.00 | 1,050,200 |
|
Jan 29, 2026
|
470.00 | 470.00 | 410.00 | 418.00 | 418.00 | 1,636,700 |
|
Jan 28, 2026
|
510.00 | 510.00 | 452.00 | 482.00 | 482.00 | 1,608,900 |
|
Jan 27, 2026
|
545.00 | 550.00 | 494.00 | 530.00 | 530.00 | 2,558,500 |
|
Jan 26, 2026
|
496.00 | 585.00 | 490.00 | 545.00 | 545.00 | 6,158,100 |
|
Jan 23, 2026
|
490.00 | 500.00 | 482.00 | 496.00 | 496.00 | 402,500 |
|
Jan 22, 2026
|
496.00 | 505.00 | 486.00 | 490.00 | 490.00 | 1,365,900 |
|
Jan 21, 2026
|
496.00 | 505.00 | 488.00 | 498.00 | 498.00 | 1,139,800 |
|
Jan 20, 2026
|
500.00 | 520.00 | 472.00 | 496.00 | 496.00 | 2,717,900 |
|
Jan 19, 2026
|
458.00 | 505.00 | 450.00 | 505.00 | 505.00 | 1,271,200 |
|
Jan 15, 2026
|
450.00 | 460.00 | 448.00 | 458.00 | 458.00 | 361,700 |
|
Jan 14, 2026
|
448.00 | 456.00 | 444.00 | 448.00 | 448.00 | 1,939,600 |
|
Jan 13, 2026
|
448.00 | 456.00 | 442.00 | 444.00 | 444.00 | 635,700 |
|
Jan 12, 2026
|
444.00 | 452.00 | 440.00 | 448.00 | 448.00 | 861,600 |
|
Jan 9, 2026
|
458.00 | 458.00 | 444.00 | 444.00 | 444.00 | 534,200 |
|
Jan 8, 2026
|
450.00 | 460.00 | 446.00 | 458.00 | 458.00 | 743,200 |
|
Jan 7, 2026
|
454.00 | 456.00 | 446.00 | 448.00 | 448.00 | 901,700 |
|
Jan 6, 2026
|
442.00 | 466.00 | 442.00 | 454.00 | 454.00 | 2,601,200 |
|
Jan 5, 2026
|
448.00 | 450.00 | 436.00 | 446.00 | 446.00 | 4,309,200 |
|
Jan 2, 2026
|
476.00 | 480.00 | 440.00 | 456.00 | 456.00 | 7,445,700 |
|
Dec 30, 2025
|
555.00 | 580.00 | 490.00 | 490.00 | 490.00 | 8,031,700 |
|
Dec 29, 2025
|
675.00 | 675.00 | 575.00 | 575.00 | 575.00 | 5,307,300 |
|
Dec 24, 2025
|
675.00 | 685.00 | 640.00 | 675.00 | 675.00 | 493,500 |
|
Dec 23, 2025
|
640.00 | 695.00 | 625.00 | 675.00 | 675.00 | 2,407,700 |
|
Dec 22, 2025
|
605.00 | 635.00 | 565.00 | 630.00 | 630.00 | 1,217,300 |
|
Dec 19, 2025
|
730.00 | 735.00 | 610.00 | 610.00 | 610.00 | 2,003,100 |
|
Dec 18, 2025
|
695.00 | 755.00 | 670.00 | 715.00 | 715.00 | 2,433,700 |
|
Dec 17, 2025
|
650.00 | 700.00 | 600.00 | 695.00 | 695.00 | 1,442,300 |
|
Dec 16, 2025
|
565.00 | 660.00 | 486.00 | 650.00 | 650.00 | 2,939,400 |
|
Dec 15, 2025
|
565.00 | 575.00 | 550.00 | 570.00 | 570.00 | 474,400 |
|
Dec 12, 2025
|
545.00 | 575.00 | 510.00 | 565.00 | 565.00 | 931,100 |
|
Dec 11, 2025
|
540.00 | 560.00 | 510.00 | 525.00 | 525.00 | 815,500 |
|
Dec 10, 2025
|
535.00 | 570.00 | 500.00 | 535.00 | 535.00 | 9,740,500 |
|
Dec 9, 2025
|
515.00 | 530.00 | 496.00 | 515.00 | 515.00 | 3,893,600 |
|
Dec 8, 2025
|
490.00 | 520.00 | 478.00 | 498.00 | 498.00 | 765,300 |
|
Dec 5, 2025
|
500.00 | 500.00 | 480.00 | 490.00 | 490.00 | 522,100 |
|
Dec 4, 2025
|
500.00 | 535.00 | 486.00 | 494.00 | 494.00 | 3,792,000 |
|
Dec 3, 2025
|
438.00 | 498.00 | 412.00 | 484.00 | 484.00 | 3,549,900 |
|
Dec 2, 2025
|
442.00 | 452.00 | 428.00 | 438.00 | 438.00 | 1,534,000 |
|
Dec 1, 2025
|
412.00 | 472.00 | 404.00 | 426.00 | 426.00 | 5,026,000 |
|
Nov 28, 2025
|
398.00 | 422.00 | 390.00 | 400.00 | 400.00 | 1,766,100 |
|
Nov 27, 2025
|
388.00 | 412.00 | 382.00 | 388.00 | 388.00 | 2,458,300 |
|
Nov 26, 2025
|
384.00 | 386.00 | 376.00 | 382.00 | 382.00 | 911,600 |
|
Nov 25, 2025
|
394.00 | 396.00 | 374.00 | 382.00 | 382.00 | 1,530,000 |
|
Nov 24, 2025
|
372.00 | 430.00 | 370.00 | 392.00 | 392.00 | 9,390,600 |
|
Nov 21, 2025
|
364.00 | 368.00 | 352.00 | 362.00 | 362.00 | 747,700 |
|
Nov 20, 2025
|
350.00 | 372.00 | 348.00 | 364.00 | 364.00 | 753,100 |
|
Nov 19, 2025
|
348.00 | 356.00 | 344.00 | 350.00 | 350.00 | 646,400 |
|
Nov 18, 2025
|
356.00 | 356.00 | 348.00 | 348.00 | 348.00 | 220,500 |
|
Nov 17, 2025
|
362.00 | 366.00 | 352.00 | 354.00 | 354.00 | 171,200 |
|
Nov 14, 2025
|
370.00 | 370.00 | 354.00 | 356.00 | 356.00 | 590,200 |
|
Nov 13, 2025
|
380.00 | 384.00 | 362.00 | 370.00 | 370.00 | 1,129,500 |
|
Nov 12, 2025
|
382.00 | 386.00 | 370.00 | 380.00 | 380.00 | 629,000 |
|
Nov 11, 2025
|
390.00 | 392.00 | 378.00 | 382.00 | 382.00 | 839,000 |
|
Nov 10, 2025
|
382.00 | 466.00 | 382.00 | 386.00 | 386.00 | 4,534,800 |
|
Nov 7, 2025
|
388.00 | 390.00 | 378.00 | 384.00 | 384.00 | 331,000 |
|
Nov 6, 2025
|
386.00 | 390.00 | 380.00 | 384.00 | 384.00 | 395,700 |
|
Nov 5, 2025
|
398.00 | 398.00 | 376.00 | 386.00 | 386.00 | 684,500 |
|
Nov 4, 2025
|
386.00 | 470.00 | 382.00 | 398.00 | 398.00 | 5,099,200 |
|
Nov 3, 2025
|
406.00 | 406.00 | 382.00 | 392.00 | 392.00 | 1,136,400 |
