Jakarta - Delayed Quote
IDR
PT MNC Digital Entertainment Tbk (MSIN.JK)
82.00
-3.00
(-3.53%)
At close: 4:12:34 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 9, 2026
|
80.00 | 93.00 | 80.00 | 82.00 | 82.00 | 130,571,400 |
|
Nov 6, 2026
|
85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6,647,800 |
|
Nov 5, 2026
|
91.00 | 96.00 | 91.00 | 91.00 | 91.00 | 52,366,300 |
|
Nov 4, 2026
|
97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2,759,600 |
|
Nov 3, 2026
|
104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 10,717,400 |
|
Nov 2, 2026
|
98.00 | 111.00 | 98.00 | 111.00 | 111.00 | 39,273,900 |
|
Oct 30, 2026
|
105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
|
Oct 29, 2026
|
105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
|
Oct 28, 2026
|
105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
|
Oct 27, 2026
|
105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
|
Oct 26, 2026
|
113.00 | 124.00 | 105.00 | 105.00 | 105.00 | 382,076,000 |
|
Oct 23, 2026
|
112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 20,822,700 |
|
Oct 22, 2026
|
119.00 | 120.00 | 111.00 | 113.00 | 113.00 | 79,415,500 |
|
Oct 21, 2026
|
119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
|
Oct 20, 2026
|
119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 6,131,200 |
|
Oct 19, 2026
|
127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 750,700 |
|
Oct 16, 2026
|
148.00 | 148.00 | 136.00 | 136.00 | 136.00 | 4,078,200 |
|
Oct 15, 2026
|
174.00 | 174.00 | 156.00 | 160.00 | 160.00 | 41,827,500 |
|
Oct 14, 2026
|
174.00 | 178.00 | 168.00 | 173.00 | 173.00 | 41,899,000 |
|
Oct 13, 2026
|
171.00 | 174.00 | 162.00 | 173.00 | 173.00 | 32,652,700 |
|
Oct 12, 2026
|
179.00 | 180.00 | 161.00 | 172.00 | 172.00 | 32,335,000 |
|
Oct 9, 2026
|
179.00 | 180.00 | 174.00 | 179.00 | 179.00 | 23,743,600 |
|
Oct 8, 2026
|
181.00 | 184.00 | 177.00 | 180.00 | 180.00 | 25,984,100 |
|
Oct 7, 2026
|
184.00 | 185.00 | 177.00 | 180.00 | 180.00 | 25,726,000 |
|
Oct 6, 2026
|
181.00 | 186.00 | 178.00 | 184.00 | 184.00 | 23,556,000 |
|
Oct 5, 2026
|
182.00 | 185.00 | 175.00 | 180.00 | 180.00 | 30,131,900 |
|
Oct 2, 2026
|
191.00 | 191.00 | 180.00 | 181.00 | 181.00 | 27,994,500 |
|
Oct 1, 2026
|
187.00 | 202.00 | 187.00 | 190.00 | 190.00 | 76,977,900 |
|
Sep 30, 2026
|
206.00 | 206.00 | 186.00 | 186.00 | 186.00 | 67,203,800 |
|
Sep 29, 2026
|
177.00 | 222.00 | 160.00 | 206.00 | 206.00 | 134,187,800 |
|
Sep 28, 2026
|
200.00 | 200.00 | 170.00 | 176.00 | 176.00 | 63,642,100 |
|
Sep 25, 2026
|
197.00 | 208.00 | 188.00 | 200.00 | 200.00 | 64,828,500 |
|
Sep 24, 2026
|
234.00 | 242.00 | 206.00 | 206.00 | 206.00 | 99,853,600 |
|
Sep 23, 2026
|
250.00 | 254.00 | 230.00 | 242.00 | 242.00 | 70,894,400 |
|
Sep 22, 2026
|
270.00 | 270.00 | 238.00 | 250.00 | 250.00 | 89,561,300 |
|
Sep 21, 2026
|
292.00 | 292.00 | 268.00 | 268.00 | 268.00 | 74,667,900 |
|
Sep 18, 2026
|
304.00 | 306.00 | 290.00 | 290.00 | 290.00 | 51,442,500 |
|
Sep 17, 2026
|
308.00 | 310.00 | 298.00 | 304.00 | 304.00 | 52,844,200 |
|
Sep 16, 2026
|
298.00 | 314.00 | 294.00 | 308.00 | 308.00 | 74,156,700 |
|
Sep 15, 2026
|
302.00 | 304.00 | 294.00 | 298.00 | 298.00 | 35,867,900 |
|
Sep 14, 2026
|
304.00 | 306.00 | 286.00 | 300.00 | 300.00 | 48,541,900 |
|
Sep 11, 2026
|
308.00 | 310.00 | 292.00 | 304.00 | 304.00 | 50,308,100 |
|
Sep 10, 2026
|
306.00 | 324.00 | 302.00 | 310.00 | 310.00 | 118,530,600 |
|
Sep 9, 2026
|
326.00 | 326.00 | 302.00 | 306.00 | 306.00 | 64,244,700 |
|
Sep 8, 2026
|
326.00 | 346.00 | 320.00 | 324.00 | 324.00 | 81,214,800 |
|
Sep 7, 2026
|
316.00 | 324.00 | 308.00 | 324.00 | 324.00 | 88,111,300 |
|
Sep 4, 2026
|
306.00 | 344.00 | 300.00 | 316.00 | 316.00 | 154,510,100 |
|
Sep 3, 2026
|
310.00 | 310.00 | 300.00 | 304.00 | 304.00 | 47,740,800 |
|
Sep 2, 2026
|
310.00 | 320.00 | 304.00 | 310.00 | 310.00 | 74,523,900 |
|
Sep 1, 2026
|
310.00 | 316.00 | 304.00 | 310.00 | 310.00 | 44,026,600 |
|
Aug 31, 2026
|
316.00 | 316.00 | 306.00 | 310.00 | 310.00 | 43,232,200 |
|
Aug 28, 2026
|
318.00 | 324.00 | 308.00 | 316.00 | 316.00 | 39,919,300 |
|
Aug 27, 2026
|
324.00 | 328.00 | 312.00 | 320.00 | 320.00 | 32,739,100 |
|
Aug 26, 2026
|
336.00 | 338.00 | 320.00 | 326.00 | 326.00 | 42,645,600 |
|
Aug 24, 2026
|
344.00 | 344.00 | 330.00 | 336.00 | 336.00 | 32,806,200 |
|
Aug 21, 2026
|
352.00 | 352.00 | 338.00 | 344.00 | 344.00 | 35,909,700 |
|
Aug 20, 2026
|
350.00 | 356.00 | 336.00 | 352.00 | 352.00 | 50,507,300 |
|
Aug 19, 2026
|
370.00 | 370.00 | 342.00 | 350.00 | 350.00 | 52,322,500 |
|
Aug 18, 2026
|
372.00 | 372.00 | 364.00 | 370.00 | 370.00 | 23,586,200 |
|
Aug 14, 2026
|
370.00 | 376.00 | 356.00 | 370.00 | 370.00 | 33,227,500 |
|
Aug 13, 2026
|
380.00 | 380.00 | 368.00 | 370.00 | 370.00 | 29,971,800 |
|
Aug 12, 2026
|
380.00 | 382.00 | 368.00 | 380.00 | 380.00 | 31,930,700 |
|
Aug 11, 2026
|
392.00 | 392.00 | 374.00 | 380.00 | 380.00 | 29,378,000 |
|
Aug 10, 2026
|
378.00 | 398.00 | 378.00 | 390.00 | 390.00 | 40,783,900 |
|
Aug 7, 2026
|
380.00 | 380.00 | 364.00 | 376.00 | 376.00 | 29,946,900 |
|
Aug 6, 2026
|
394.00 | 394.00 | 378.00 | 382.00 | 382.00 | 22,078,900 |
|
Aug 5, 2026
|
394.00 | 394.00 | 382.00 | 392.00 | 392.00 | 29,098,100 |
|
Aug 4, 2026
|
396.00 | 398.00 | 388.00 | 392.00 | 392.00 | 24,528,800 |
|
Aug 3, 2026
|
400.00 | 402.00 | 390.00 | 396.00 | 396.00 | 20,033,700 |
|
Jul 31, 2026
|
392.00 | 406.00 | 384.00 | 400.00 | 400.00 | 37,829,000 |
|
Jul 30, 2026
|
402.00 | 402.00 | 388.00 | 390.00 | 390.00 | 21,998,900 |
|
Jul 29, 2026
|
402.00 | 412.00 | 386.00 | 400.00 | 400.00 | 44,302,800 |
|
Jul 28, 2026
|
384.00 | 424.00 | 376.00 | 400.00 | 400.00 | 83,371,100 |
|
Jul 27, 2026
|
380.00 | 390.00 | 372.00 | 386.00 | 386.00 | 26,460,700 |
|
Jul 24, 2026
|
410.00 | 410.00 | 378.00 | 386.00 | 386.00 | 28,968,400 |
|
Jul 23, 2026
|
428.00 | 428.00 | 402.00 | 410.00 | 410.00 | 46,798,300 |
|
Jul 22, 2026
|
448.00 | 448.00 | 418.00 | 428.00 | 428.00 | 30,829,800 |
|
Jul 21, 2026
|
450.00 | 450.00 | 438.00 | 448.00 | 448.00 | 23,669,100 |
|
Jul 20, 2026
|
456.00 | 458.00 | 442.00 | 450.00 | 450.00 | 26,280,400 |
|
Jul 17, 2026
|
460.00 | 460.00 | 454.00 | 456.00 | 456.00 | 16,544,800 |
|
Jul 16, 2026
|
460.00 | 462.00 | 452.00 | 460.00 | 460.00 | 21,109,600 |
|
Jul 15, 2026
|
462.00 | 464.00 | 454.00 | 460.00 | 460.00 | 17,977,100 |
|
Jul 14, 2026
|
460.00 | 476.00 | 458.00 | 460.00 | 460.00 | 37,281,700 |
|
Jul 13, 2026
|
470.00 | 472.00 | 456.00 | 460.00 | 460.00 | 23,241,600 |
|
Jul 10, 2026
|
460.00 | 480.00 | 458.00 | 470.00 | 470.00 | 31,162,100 |
|
Jul 9, 2026
|
472.00 | 472.00 | 450.00 | 460.00 | 460.00 | 24,000,200 |
|
Jul 8, 2026
|
500.00 | 510.00 | 468.00 | 480.00 | 480.00 | 39,460,900 |
|
Jul 7, 2026
|
460.00 | 520.00 | 454.00 | 510.00 | 510.00 | 67,927,700 |
|
Jul 6, 2026
|
460.00 | 462.00 | 450.00 | 460.00 | 460.00 | 19,504,800 |
|
Jul 3, 2026
|
460.00 | 462.00 | 446.00 | 460.00 | 460.00 | 18,311,100 |
|
Jul 2, 2026
|
462.00 | 462.00 | 446.00 | 460.00 | 460.00 | 15,389,100 |
|
Jul 1, 2026
|
456.00 | 474.00 | 430.00 | 460.00 | 460.00 | 23,076,000 |
|
Jun 30, 2026
|
510.00 | 510.00 | 454.00 | 456.00 | 456.00 | 25,077,100 |
|
Jun 29, 2026
|
498.00 | 505.00 | 486.00 | 505.00 | 505.00 | 13,319,600 |
|
Jun 26, 2026
|
525.00 | 530.00 | 478.00 | 500.00 | 500.00 | 30,005,600 |
|
Jun 25, 2026
|
525.00 | 535.00 | 505.00 | 525.00 | 525.00 | 18,663,200 |
|
Jun 24, 2026
|
570.00 | 570.00 | 505.00 | 525.00 | 525.00 | 24,418,000 |
|
Jun 23, 2026
|
595.00 | 600.00 | 540.00 | 565.00 | 565.00 | 32,966,300 |
|
Jun 22, 2026
|
635.00 | 645.00 | 565.00 | 590.00 | 590.00 | 60,523,600 |
|
Jun 19, 2026
|
615.00 | 715.00 | 595.00 | 630.00 | 630.00 | 188,359,800 |
|
Jun 18, 2026
|
570.00 | 660.00 | 545.00 | 610.00 | 610.00 | 165,916,000 |
|
Jun 17, 2026
|
565.00 | 575.00 | 530.00 | 565.00 | 565.00 | 34,824,700 |
|
Jun 15, 2026
|
535.00 | 605.00 | 500.00 | 565.00 | 565.00 | 91,238,100 |
|
Jun 12, 2026
|
510.00 | 530.00 | 500.00 | 530.00 | 530.00 | 24,798,600 |
|
Jun 11, 2026
|
535.00 | 545.00 | 490.00 | 510.00 | 510.00 | 34,791,900 |
|
Jun 10, 2026
|
570.00 | 590.00 | 510.00 | 530.00 | 530.00 | 71,378,800 |
|
Jun 9, 2026
|
580.00 | 590.00 | 540.00 | 570.00 | 570.00 | 57,077,600 |
|
Jun 8, 2026
|
540.00 | 620.00 | 500.00 | 580.00 | 580.00 | 84,795,500 |
|
Jun 5, 2026
|
570.00 | 575.00 | 488.00 | 540.00 | 540.00 | 59,344,700 |
|
Jun 4, 2026
|
460.00 | 570.00 | 424.00 | 570.00 | 570.00 | 181,221,000 |
|
Jun 3, 2026
|
374.00 | 462.00 | 360.00 | 458.00 | 458.00 | 143,907,800 |
|
Jun 2, 2026
|
412.00 | 428.00 | 350.00 | 370.00 | 370.00 | 61,125,200 |
|
May 29, 2026
|
416.00 | 515.00 | 402.00 | 410.00 | 410.00 | 187,076,300 |
|
May 26, 2026
|
494.00 | 505.00 | 420.00 | 420.00 | 420.00 | 47,827,400 |
|
May 25, 2026
|
545.00 | 555.00 | 480.00 | 494.00 | 494.00 | 29,741,000 |
|
May 22, 2026
|
535.00 | 540.00 | 498.00 | 540.00 | 540.00 | 10,484,400 |
|
May 21, 2026
|
610.00 | 610.00 | 520.00 | 530.00 | 530.00 | 18,492,600 |
|
May 20, 2026
|
650.00 | 650.00 | 570.00 | 600.00 | 600.00 | 9,888,300 |
|
May 19, 2026
|
635.00 | 680.00 | 620.00 | 645.00 | 645.00 | 26,926,200 |
|
May 18, 2026
|
640.00 | 640.00 | 550.00 | 630.00 | 630.00 | 12,335,300 |
|
May 13, 2026
|
655.00 | 655.00 | 575.00 | 645.00 | 645.00 | 40,028,400 |
|
May 12, 2026
|
705.00 | 705.00 | 640.00 | 675.00 | 675.00 | 12,485,100 |
|
May 11, 2026
|
720.00 | 725.00 | 640.00 | 700.00 | 700.00 | 17,851,100 |
|
May 8, 2026
|
810.00 | 815.00 | 710.00 | 720.00 | 720.00 | 16,010,200 |
|
May 7, 2026
|
820.00 | 820.00 | 780.00 | 810.00 | 810.00 | 15,396,500 |
|
May 6, 2026
|
815.00 | 835.00 | 800.00 | 815.00 | 815.00 | 16,141,600 |
|
May 5, 2026
|
800.00 | 820.00 | 790.00 | 810.00 | 810.00 | 14,098,600 |
|
May 4, 2026
|
800.00 | 800.00 | 765.00 | 795.00 | 795.00 | 13,021,100 |
|
Apr 30, 2026
|
835.00 | 900.00 | 775.00 | 800.00 | 800.00 | 49,587,600 |
|
Apr 29, 2026
|
810.00 | 835.00 | 780.00 | 830.00 | 830.00 | 14,792,700 |
|
Apr 28, 2026
|
835.00 | 860.00 | 755.00 | 800.00 | 800.00 | 25,351,700 |
|
Apr 27, 2026
|
820.00 | 860.00 | 815.00 | 830.00 | 830.00 | 17,370,600 |
|
Apr 24, 2026
|
835.00 | 845.00 | 785.00 | 815.00 | 815.00 | 12,207,200 |
|
Apr 23, 2026
|
935.00 | 935.00 | 795.00 | 835.00 | 835.00 | 51,750,400 |
|
Apr 22, 2026
|
905.00 | 940.00 | 855.00 | 935.00 | 935.00 | 24,384,800 |
|
Apr 21, 2026
|
910.00 | 935.00 | 865.00 | 905.00 | 905.00 | 24,439,800 |
|
Apr 20, 2026
|
935.00 | 950.00 | 890.00 | 905.00 | 905.00 | 23,726,400 |
|
Apr 17, 2026
|
965.00 | 985.00 | 865.00 | 930.00 | 930.00 | 36,772,300 |
|
Apr 16, 2026
|
960.00 | 1,070.00 | 880.00 | 960.00 | 960.00 | 84,082,300 |
|
Apr 15, 2026
|
1,090.00 | 1,115.00 | 960.00 | 960.00 | 960.00 | 56,346,200 |
|
Apr 14, 2026
|
1,325.00 | 1,330.00 | 1,125.00 | 1,125.00 | 1,125.00 | 33,742,900 |
|
Apr 13, 2026
|
1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
|
Apr 10, 2026
|
1,185.00 | 1,450.00 | 1,155.00 | 1,320.00 | 1,320.00 | 76,785,800 |
|
Apr 9, 2026
|
955.00 | 1,185.00 | 935.00 | 1,185.00 | 1,185.00 | 77,789,600 |
|
Apr 8, 2026
|
945.00 | 1,030.00 | 905.00 | 950.00 | 950.00 | 39,217,700 |
|
Apr 7, 2026
|
975.00 | 995.00 | 880.00 | 950.00 | 950.00 | 33,043,900 |
|
Apr 6, 2026
|
845.00 | 1,000.00 | 840.00 | 970.00 | 970.00 | 66,797,000 |
|
Apr 2, 2026
|
670.00 | 835.00 | 650.00 | 835.00 | 835.00 | 52,616,000 |
|
Apr 1, 2026
|
600.00 | 675.00 | 560.00 | 670.00 | 670.00 | 32,879,800 |
|
Mar 31, 2026
|
590.00 | 655.00 | 570.00 | 630.00 | 630.00 | 46,221,400 |
|
Mar 30, 2026
|
520.00 | 615.00 | 505.00 | 585.00 | 585.00 | 39,592,000 |
|
Mar 27, 2026
|
525.00 | 525.00 | 500.00 | 520.00 | 520.00 | 12,843,300 |
|
Mar 26, 2026
|
525.00 | 530.00 | 500.00 | 520.00 | 520.00 | 13,482,500 |
|
Mar 25, 2026
|
498.00 | 530.00 | 492.00 | 525.00 | 525.00 | 15,681,800 |
|
Mar 17, 2026
|
500.00 | 500.00 | 486.00 | 496.00 | 496.00 | 8,368,300 |
|
Mar 16, 2026
|
492.00 | 520.00 | 470.00 | 498.00 | 498.00 | 14,574,400 |
|
Mar 13, 2026
|
530.00 | 530.00 | 482.00 | 490.00 | 490.00 | 14,389,400 |
|
Mar 12, 2026
|
496.00 | 555.00 | 484.00 | 525.00 | 525.00 | 37,238,000 |
|
Mar 11, 2026
|
496.00 | 496.00 | 462.00 | 486.00 | 486.00 | 20,184,700 |
|
Mar 10, 2026
|
498.00 | 515.00 | 484.00 | 494.00 | 494.00 | 17,859,700 |
|
Mar 9, 2026
|
498.00 | 505.00 | 476.00 | 496.00 | 496.00 | 11,596,100 |
|
Mar 6, 2026
|
535.00 | 540.00 | 505.00 | 535.00 | 535.00 | 40,474,200 |
|
Mar 5, 2026
|
490.00 | 535.00 | 490.00 | 535.00 | 535.00 | 33,234,200 |
|
Mar 4, 2026
|
580.00 | 580.00 | 490.00 | 490.00 | 490.00 | 23,930,000 |
|
Mar 3, 2026
|
580.00 | 580.00 | 520.00 | 575.00 | 575.00 | 24,525,800 |
|
Mar 2, 2026
|
555.00 | 625.00 | 550.00 | 575.00 | 575.00 | 41,282,000 |
|
Feb 27, 2026
|
530.00 | 650.00 | 510.00 | 640.00 | 640.00 | 80,157,900 |
|
Feb 26, 2026
|
520.00 | 525.00 | 498.00 | 525.00 | 525.00 | 33,569,000 |
|
Feb 25, 2026
|
480.00 | 515.00 | 462.00 | 515.00 | 515.00 | 26,988,600 |
|
Feb 24, 2026
|
515.00 | 525.00 | 470.00 | 478.00 | 478.00 | 24,457,700 |
|
Feb 23, 2026
|
510.00 | 530.00 | 488.00 | 510.00 | 510.00 | 47,834,000 |
|
Feb 20, 2026
|
510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 31,802,600 |
|
Feb 19, 2026
|
505.00 | 525.00 | 488.00 | 510.00 | 510.00 | 25,222,600 |
|
Feb 18, 2026
|
476.00 | 530.00 | 470.00 | 505.00 | 505.00 | 37,901,500 |
|
Feb 13, 2026
|
466.00 | 492.00 | 448.00 | 474.00 | 474.00 | 48,313,800 |
|
Feb 12, 2026
|
468.00 | 480.00 | 424.00 | 466.00 | 466.00 | 63,207,900 |
|
Feb 11, 2026
|
380.00 | 474.00 | 350.00 | 470.00 | 470.00 | 106,544,400 |
|
Feb 10, 2026
|
306.00 | 380.00 | 292.00 | 380.00 | 380.00 | 87,609,400 |
|
Feb 9, 2026
|
292.00 | 312.00 | 286.00 | 304.00 | 304.00 | 32,304,400 |
|
Feb 6, 2026
|
334.00 | 334.00 | 292.00 | 292.00 | 292.00 | 15,511,000 |
|
Feb 5, 2026
|
338.00 | 338.00 | 324.00 | 336.00 | 336.00 | 14,856,200 |
|
Feb 4, 2026
|
340.00 | 346.00 | 332.00 | 338.00 | 338.00 | 13,073,900 |
|
Feb 3, 2026
|
360.00 | 360.00 | 328.00 | 338.00 | 338.00 | 16,916,100 |
|
Feb 2, 2026
|
380.00 | 380.00 | 340.00 | 360.00 | 360.00 | 12,764,600 |
|
Jan 30, 2026
|
392.00 | 392.00 | 374.00 | 380.00 | 380.00 | 13,323,600 |
|
Jan 29, 2026
|
404.00 | 404.00 | 344.00 | 392.00 | 392.00 | 15,482,300 |
|
Jan 28, 2026
|
422.00 | 424.00 | 390.00 | 404.00 | 404.00 | 18,141,600 |
|
Jan 27, 2026
|
460.00 | 460.00 | 424.00 | 430.00 | 430.00 | 15,632,100 |
|
Jan 26, 2026
|
474.00 | 474.00 | 456.00 | 460.00 | 460.00 | 19,787,600 |
|
Jan 23, 2026
|
480.00 | 480.00 | 450.00 | 476.00 | 476.00 | 27,680,000 |
|
Jan 22, 2026
|
490.00 | 492.00 | 476.00 | 480.00 | 480.00 | 19,330,100 |
|
Jan 21, 2026
|
486.00 | 490.00 | 470.00 | 490.00 | 490.00 | 21,790,500 |
|
Jan 20, 2026
|
486.00 | 505.00 | 468.00 | 486.00 | 486.00 | 23,644,200 |
|
Jan 19, 2026
|
460.00 | 490.00 | 434.00 | 490.00 | 490.00 | 28,223,400 |
|
Jan 15, 2026
|
498.00 | 500.00 | 456.00 | 460.00 | 460.00 | 19,429,000 |
|
Jan 14, 2026
|
468.00 | 520.00 | 468.00 | 496.00 | 496.00 | 59,675,100 |
|
Jan 13, 2026
|
464.00 | 490.00 | 442.00 | 466.00 | 466.00 | 55,992,500 |
|
Jan 12, 2026
|
418.00 | 470.00 | 414.00 | 462.00 | 462.00 | 92,252,700 |
|
Jan 9, 2026
|
418.00 | 422.00 | 414.00 | 418.00 | 418.00 | 36,203,400 |
|
Jan 8, 2026
|
422.00 | 424.00 | 416.00 | 416.00 | 416.00 | 39,605,800 |
|
Jan 7, 2026
|
424.00 | 424.00 | 412.00 | 424.00 | 424.00 | 51,313,700 |
|
Jan 6, 2026
|
446.00 | 446.00 | 418.00 | 424.00 | 424.00 | 34,696,000 |
|
Jan 5, 2026
|
416.00 | 444.00 | 414.00 | 444.00 | 444.00 | 99,044,300 |
|
Jan 2, 2026
|
420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 37,282,400 |
|
Dec 30, 2025
|
420.00 | 420.00 | 414.00 | 420.00 | 420.00 | 50,645,200 |
|
Dec 29, 2025
|
420.00 | 422.00 | 416.00 | 418.00 | 418.00 | 43,981,700 |
|
Dec 24, 2025
|
420.00 | 422.00 | 416.00 | 420.00 | 420.00 | 50,710,800 |
|
Dec 23, 2025
|
420.00 | 420.00 | 412.00 | 420.00 | 420.00 | 32,854,500 |
|
Dec 22, 2025
|
424.00 | 424.00 | 416.00 | 420.00 | 420.00 | 31,138,400 |
|
Dec 19, 2025
|
420.00 | 424.00 | 414.00 | 422.00 | 422.00 | 82,953,500 |
|
Dec 18, 2025
|
420.00 | 420.00 | 410.00 | 420.00 | 420.00 | 36,349,500 |
|
Dec 17, 2025
|
420.00 | 432.00 | 414.00 | 420.00 | 420.00 | 57,407,400 |
|
Dec 16, 2025
|
420.00 | 420.00 | 412.00 | 418.00 | 418.00 | 55,092,500 |
|
Dec 15, 2025
|
434.00 | 436.00 | 404.00 | 420.00 | 420.00 | 82,850,200 |
|
Dec 12, 2025
|
410.00 | 444.00 | 406.00 | 434.00 | 434.00 | 147,811,500 |
|
Dec 11, 2025
|
410.00 | 412.00 | 404.00 | 410.00 | 410.00 | 152,625,200 |
|
Dec 10, 2025
|
410.00 | 412.00 | 404.00 | 410.00 | 410.00 | 80,162,100 |
|
Dec 9, 2025
|
410.00 | 410.00 | 406.00 | 410.00 | 410.00 | 36,225,700 |
|
Dec 8, 2025
|
410.00 | 410.00 | 404.00 | 410.00 | 410.00 | 36,158,400 |
|
Dec 5, 2025
|
412.00 | 412.00 | 406.00 | 410.00 | 410.00 | 30,066,200 |
|
Dec 4, 2025
|
410.00 | 412.00 | 406.00 | 410.00 | 410.00 | 32,144,700 |
|
Dec 3, 2025
|
416.00 | 416.00 | 406.00 | 408.00 | 408.00 | 36,589,800 |
|
Dec 2, 2025
|
418.00 | 418.00 | 408.00 | 416.00 | 416.00 | 44,672,900 |
|
Dec 1, 2025
|
416.00 | 416.00 | 408.00 | 416.00 | 416.00 | 25,625,000 |
|
Nov 28, 2025
|
416.00 | 418.00 | 406.00 | 416.00 | 416.00 | 29,398,900 |
|
Nov 27, 2025
|
416.00 | 420.00 | 404.00 | 414.00 | 414.00 | 78,763,500 |
|
Nov 26, 2025
|
432.00 | 432.00 | 404.00 | 414.00 | 414.00 | 76,575,700 |
|
Nov 25, 2025
|
460.00 | 460.00 | 412.00 | 432.00 | 432.00 | 112,852,800 |
|
Nov 24, 2025
|
500.00 | 510.00 | 460.00 | 460.00 | 460.00 | 222,774,500 |
|
Nov 21, 2025
|
498.00 | 500.00 | 490.00 | 498.00 | 498.00 | 36,777,100 |
|
Nov 20, 2025
|
500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 24,952,300 |
|
Nov 19, 2025
|
500.00 | 500.00 | 492.00 | 498.00 | 498.00 | 26,446,700 |
|
Nov 18, 2025
|
505.00 | 505.00 | 490.00 | 498.00 | 498.00 | 32,023,900 |
|
Nov 17, 2025
|
500.00 | 500.00 | 496.00 | 500.00 | 500.00 | 27,335,500 |
|
Nov 14, 2025
|
505.00 | 505.00 | 494.00 | 500.00 | 500.00 | 22,170,900 |
|
Nov 13, 2025
|
505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 44,821,400 |
|
Nov 12, 2025
|
505.00 | 505.00 | 496.00 | 505.00 | 505.00 | 31,989,800 |
|
Nov 11, 2025
|
505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 26,121,900 |
|
Nov 10, 2025
|
510.00 | 515.00 | 496.00 | 500.00 | 500.00 | 30,175,800 |
