Jakarta - Delayed Quote
IDR
PT Nusantara Almazia Tbk (NZIA.JK)
82.00
+2.00
(+2.50%)
At close: 4:02:01 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
|
82.00 | 85.00 | 80.00 | 82.00 | 82.00 | 598,100 |
|
Nov 6, 2026
|
81.00 | 84.00 | 77.00 | 80.00 | 80.00 | 1,303,400 |
|
Nov 5, 2026
|
80.00 | 89.00 | 79.00 | 81.00 | 81.00 | 2,211,000 |
|
Nov 4, 2026
|
80.00 | 83.00 | 80.00 | 80.00 | 80.00 | 1,770,000 |
|
Nov 3, 2026
|
92.00 | 95.00 | 85.00 | 85.00 | 85.00 | 907,900 |
|
Nov 2, 2026
|
93.00 | 99.00 | 87.00 | 91.00 | 91.00 | 1,189,200 |
|
Oct 30, 2026
|
102.00 | 102.00 | 93.00 | 93.00 | 93.00 | 1,853,000 |
|
Oct 29, 2026
|
105.00 | 107.00 | 98.00 | 100.00 | 100.00 | 1,605,500 |
|
Oct 28, 2026
|
109.00 | 109.00 | 103.00 | 105.00 | 105.00 | 1,311,300 |
|
Oct 27, 2026
|
114.00 | 115.00 | 104.00 | 109.00 | 109.00 | 2,425,900 |
|
Oct 26, 2026
|
113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 2,283,500 |
|
Oct 23, 2026
|
107.00 | 124.00 | 107.00 | 113.00 | 113.00 | 6,761,400 |
|
Oct 22, 2026
|
105.00 | 116.00 | 100.00 | 107.00 | 107.00 | 6,997,900 |
|
Oct 21, 2026
|
108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 1,754,700 |
|
Oct 20, 2026
|
101.00 | 120.00 | 101.00 | 108.00 | 108.00 | 11,473,000 |
|
Oct 19, 2026
|
108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 312,400 |
|
Oct 16, 2026
|
123.00 | 131.00 | 116.00 | 116.00 | 116.00 | 922,900 |
|
Oct 15, 2026
|
139.00 | 140.00 | 132.00 | 136.00 | 136.00 | 2,852,300 |
|
Oct 14, 2026
|
139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 849,000 |
|
Oct 13, 2026
|
143.00 | 144.00 | 131.00 | 139.00 | 139.00 | 1,759,000 |
|
Oct 12, 2026
|
153.00 | 153.00 | 139.00 | 143.00 | 143.00 | 2,888,900 |
|
Oct 9, 2026
|
150.00 | 153.00 | 146.00 | 152.00 | 152.00 | 1,447,600 |
|
Oct 8, 2026
|
154.00 | 157.00 | 150.00 | 150.00 | 150.00 | 1,666,700 |
|
Oct 7, 2026
|
156.00 | 158.00 | 153.00 | 156.00 | 156.00 | 1,629,700 |
|
Oct 6, 2026
|
155.00 | 158.00 | 151.00 | 156.00 | 156.00 | 3,126,600 |
|
Oct 5, 2026
|
144.00 | 157.00 | 144.00 | 154.00 | 154.00 | 5,854,500 |
|
Oct 2, 2026
|
148.00 | 148.00 | 143.00 | 144.00 | 144.00 | 1,522,500 |
|
Oct 1, 2026
|
149.00 | 150.00 | 142.00 | 146.00 | 146.00 | 2,285,100 |
|
Sep 30, 2026
|
147.00 | 157.00 | 146.00 | 146.00 | 146.00 | 3,857,100 |
|
Sep 29, 2026
|
147.00 | 155.00 | 134.00 | 147.00 | 147.00 | 7,917,500 |
|
Sep 28, 2026
|
149.00 | 155.00 | 143.00 | 146.00 | 146.00 | 4,469,600 |
|
Sep 25, 2026
|
168.00 | 168.00 | 145.00 | 149.00 | 149.00 | 7,559,700 |
|
Sep 24, 2026
|
168.00 | 171.00 | 162.00 | 167.00 | 167.00 | 4,713,100 |
|
Sep 23, 2026
|
162.00 | 172.00 | 162.00 | 168.00 | 168.00 | 8,459,500 |
|
Sep 22, 2026
|
178.00 | 178.00 | 161.00 | 162.00 | 162.00 | 7,935,800 |
|
Sep 21, 2026
|
173.00 | 178.00 | 170.00 | 174.00 | 174.00 | 5,591,600 |
|
Sep 18, 2026
|
179.00 | 184.00 | 173.00 | 173.00 | 173.00 | 9,428,700 |
|
Sep 17, 2026
|
181.00 | 181.00 | 173.00 | 179.00 | 179.00 | 14,039,000 |
|
Sep 16, 2026
|
220.00 | 224.00 | 181.00 | 181.00 | 181.00 | 175,277,600 |
|
Sep 15, 2026
|
189.00 | 199.00 | 181.00 | 199.00 | 199.00 | 19,461,600 |
|
Sep 14, 2026
|
191.00 | 195.00 | 177.00 | 185.00 | 185.00 | 13,872,000 |
|
Sep 11, 2026
|
191.00 | 198.00 | 186.00 | 190.00 | 190.00 | 11,033,800 |
|
Sep 10, 2026
|
193.00 | 204.00 | 187.00 | 199.00 | 199.00 | 30,156,400 |
|
Sep 9, 2026
|
199.00 | 200.00 | 190.00 | 192.00 | 192.00 | 17,721,600 |
|
Sep 8, 2026
|
230.00 | 270.00 | 195.00 | 198.00 | 198.00 | 290,267,700 |
|
Sep 7, 2026
|
170.00 | 230.00 | 168.00 | 228.00 | 228.00 | 94,920,000 |
|
Sep 4, 2026
|
169.00 | 183.00 | 165.00 | 174.00 | 174.00 | 33,491,600 |
|
Sep 3, 2026
|
169.00 | 176.00 | 164.00 | 172.00 | 172.00 | 37,373,400 |
|
Sep 2, 2026
|
186.00 | 202.00 | 165.00 | 168.00 | 168.00 | 188,415,100 |
|
Sep 1, 2026
|
146.00 | 187.00 | 143.00 | 179.00 | 179.00 | 121,811,800 |
|
Aug 31, 2026
|
151.00 | 152.00 | 143.00 | 144.00 | 144.00 | 11,716,000 |
|
Aug 28, 2026
|
149.00 | 158.00 | 147.00 | 149.00 | 149.00 | 19,648,000 |
|
Aug 27, 2026
|
148.00 | 153.00 | 141.00 | 146.00 | 146.00 | 25,022,200 |
|
Aug 26, 2026
|
171.00 | 199.00 | 148.00 | 148.00 | 148.00 | 363,096,700 |
|
Aug 24, 2026
|
135.00 | 176.00 | 134.00 | 159.00 | 159.00 | 267,602,500 |
|
Aug 21, 2026
|
136.00 | 147.00 | 133.00 | 135.00 | 135.00 | 13,962,900 |
|
Aug 20, 2026
|
136.00 | 136.00 | 131.00 | 135.00 | 135.00 | 2,264,000 |
|
Aug 19, 2026
|
136.00 | 137.00 | 133.00 | 134.00 | 134.00 | 1,732,900 |
|
Aug 18, 2026
|
138.00 | 138.00 | 133.00 | 136.00 | 136.00 | 2,393,300 |
|
Aug 14, 2026
|
138.00 | 138.00 | 134.00 | 135.00 | 135.00 | 3,709,100 |
|
Aug 13, 2026
|
139.00 | 140.00 | 137.00 | 138.00 | 138.00 | 2,642,800 |
|
Aug 12, 2026
|
139.00 | 141.00 | 137.00 | 139.00 | 139.00 | 3,518,400 |
|
Aug 11, 2026
|
148.00 | 148.00 | 136.00 | 139.00 | 139.00 | 9,968,500 |
|
Aug 10, 2026
|
140.00 | 148.00 | 139.00 | 148.00 | 148.00 | 12,140,600 |
|
Aug 7, 2026
|
140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 2,106,800 |
|
Aug 6, 2026
|
142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 3,570,500 |
|
Aug 5, 2026
|
141.00 | 144.00 | 139.00 | 142.00 | 142.00 | 3,372,900 |
|
Aug 4, 2026
|
140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 1,675,000 |
|
Aug 3, 2026
|
143.00 | 143.00 | 137.00 | 139.00 | 139.00 | 4,021,300 |
|
Jul 31, 2026
|
140.00 | 143.00 | 138.00 | 141.00 | 141.00 | 2,416,500 |
|
Jul 30, 2026
|
137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 1,779,600 |
|
Jul 29, 2026
|
143.00 | 143.00 | 131.00 | 137.00 | 137.00 | 4,854,100 |
|
Jul 28, 2026
|
140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 2,093,600 |
|
Jul 27, 2026
|
141.00 | 145.00 | 139.00 | 141.00 | 141.00 | 4,083,600 |
|
Jul 24, 2026
|
145.00 | 147.00 | 140.00 | 140.00 | 140.00 | 5,234,100 |
|
Jul 23, 2026
|
150.00 | 156.00 | 146.00 | 147.00 | 147.00 | 17,082,000 |
|
Jul 22, 2026
|
147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 5,155,000 |
|
Jul 21, 2026
|
144.00 | 148.00 | 143.00 | 147.00 | 147.00 | 4,444,400 |
|
Jul 20, 2026
|
147.00 | 148.00 | 143.00 | 144.00 | 144.00 | 6,096,500 |
|
Jul 17, 2026
|
148.00 | 152.00 | 143.00 | 147.00 | 147.00 | 9,637,000 |
|
Jul 16, 2026
|
146.00 | 150.00 | 145.00 | 148.00 | 148.00 | 10,492,000 |
|
Jul 15, 2026
|
144.00 | 147.00 | 142.00 | 146.00 | 146.00 | 6,112,900 |
|
Jul 14, 2026
|
140.00 | 148.00 | 139.00 | 144.00 | 144.00 | 7,969,600 |
|
Jul 13, 2026
|
142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 3,229,500 |
|
Jul 10, 2026
|
140.00 | 144.00 | 138.00 | 140.00 | 140.00 | 3,031,800 |
|
Jul 9, 2026
|
139.00 | 141.00 | 138.00 | 140.00 | 140.00 | 4,844,100 |
|
Jul 8, 2026
|
148.00 | 150.00 | 138.00 | 142.00 | 142.00 | 7,018,000 |
|
Jul 7, 2026
|
144.00 | 149.00 | 141.00 | 148.00 | 148.00 | 10,879,300 |
|
Jul 6, 2026
|
140.00 | 145.00 | 134.00 | 143.00 | 143.00 | 13,698,000 |
|
Jul 3, 2026
|
142.00 | 159.00 | 138.00 | 140.00 | 140.00 | 46,612,900 |
|
Jul 2, 2026
|
136.00 | 142.00 | 136.00 | 139.00 | 139.00 | 7,460,100 |
|
Jul 1, 2026
|
136.00 | 140.00 | 129.00 | 136.00 | 136.00 | 8,021,400 |
|
Jun 30, 2026
|
144.00 | 144.00 | 127.00 | 136.00 | 136.00 | 11,636,600 |
|
Jun 29, 2026
|
144.00 | 148.00 | 141.00 | 142.00 | 142.00 | 8,247,800 |
|
Jun 26, 2026
|
155.00 | 165.00 | 140.00 | 143.00 | 143.00 | 29,781,500 |
|
Jun 25, 2026
|
142.00 | 158.00 | 139.00 | 155.00 | 155.00 | 28,908,100 |
|
Jun 24, 2026
|
152.00 | 171.00 | 138.00 | 141.00 | 141.00 | 61,493,800 |
|
Jun 23, 2026
|
157.00 | 168.00 | 147.00 | 152.00 | 152.00 | 21,944,200 |
|
Jun 22, 2026
|
168.00 | 168.00 | 153.00 | 158.00 | 158.00 | 12,450,700 |
|
Jun 19, 2026
|
170.00 | 176.00 | 162.00 | 163.00 | 163.00 | 21,228,300 |
|
Jun 18, 2026
|
179.00 | 180.00 | 166.00 | 169.00 | 169.00 | 33,348,600 |
|
Jun 17, 2026
|
222.00 | 260.00 | 186.00 | 186.00 | 186.00 | 327,686,800 |
|
Jun 15, 2026
|
177.00 | 228.00 | 177.00 | 218.00 | 218.00 | 216,184,000 |
|
Jun 12, 2026
|
170.00 | 183.00 | 168.00 | 177.00 | 177.00 | 12,398,000 |
|
Jun 11, 2026
|
179.00 | 185.00 | 168.00 | 168.00 | 168.00 | 14,796,300 |
|
Jun 10, 2026
|
188.00 | 194.00 | 166.00 | 177.00 | 177.00 | 29,211,700 |
|
Jun 9, 2026
|
169.00 | 226.00 | 169.00 | 191.00 | 191.00 | 113,400,700 |
|
Jun 8, 2026
|
228.00 | 234.00 | 196.00 | 196.00 | 196.00 | 34,794,000 |
|
Jun 5, 2026
|
256.00 | 316.00 | 220.00 | 230.00 | 230.00 | 326,743,500 |
|
Jun 4, 2026
|
208.00 | 258.00 | 165.00 | 258.00 | 258.00 | 244,447,700 |
|
Jun 3, 2026
|
177.00 | 228.00 | 173.00 | 194.00 | 194.00 | 202,904,500 |
|
Jun 2, 2026
|
144.00 | 178.00 | 143.00 | 178.00 | 178.00 | 107,941,400 |
|
May 29, 2026
|
129.00 | 141.00 | 117.00 | 132.00 | 132.00 | 22,377,600 |
|
May 26, 2026
|
117.00 | 156.00 | 117.00 | 137.00 | 137.00 | 108,048,300 |
|
May 25, 2026
|
120.00 | 124.00 | 115.00 | 116.00 | 116.00 | 6,297,000 |
|
May 22, 2026
|
120.00 | 124.00 | 111.00 | 117.00 | 117.00 | 8,964,600 |
|
May 21, 2026
|
141.00 | 159.00 | 123.00 | 124.00 | 124.00 | 76,848,300 |
|
May 20, 2026
|
143.00 | 145.00 | 130.00 | 138.00 | 138.00 | 6,999,300 |
|
May 19, 2026
|
153.00 | 155.00 | 138.00 | 143.00 | 143.00 | 11,313,200 |
|
May 18, 2026
|
160.00 | 160.00 | 148.00 | 152.00 | 152.00 | 13,715,300 |
|
May 13, 2026
|
174.00 | 183.00 | 163.00 | 163.00 | 163.00 | 102,712,900 |
|
May 12, 2026
|
146.00 | 197.00 | 145.00 | 191.00 | 191.00 | 168,361,000 |
|
May 11, 2026
|
156.00 | 156.00 | 135.00 | 146.00 | 146.00 | 3,481,700 |
|
May 8, 2026
|
176.00 | 178.00 | 153.00 | 156.00 | 156.00 | 12,640,300 |
|
May 7, 2026
|
163.00 | 181.00 | 163.00 | 172.00 | 172.00 | 32,431,000 |
|
May 6, 2026
|
160.00 | 169.00 | 160.00 | 163.00 | 163.00 | 5,171,400 |
|
May 5, 2026
|
164.00 | 167.00 | 160.00 | 161.00 | 161.00 | 5,619,900 |
|
May 4, 2026
|
162.00 | 172.00 | 156.00 | 162.00 | 162.00 | 17,231,100 |
|
Apr 30, 2026
|
165.00 | 165.00 | 152.00 | 157.00 | 157.00 | 6,812,700 |
|
Apr 29, 2026
|
162.00 | 171.00 | 160.00 | 163.00 | 163.00 | 7,863,200 |
|
Apr 28, 2026
|
166.00 | 170.00 | 157.00 | 161.00 | 161.00 | 14,521,100 |
|
Apr 27, 2026
|
166.00 | 175.00 | 160.00 | 163.00 | 163.00 | 5,971,300 |
|
Apr 24, 2026
|
177.00 | 181.00 | 152.00 | 162.00 | 162.00 | 12,763,800 |
|
Apr 23, 2026
|
180.00 | 181.00 | 173.00 | 176.00 | 176.00 | 6,819,800 |
|
Apr 22, 2026
|
189.00 | 189.00 | 177.00 | 180.00 | 180.00 | 10,859,300 |
|
Apr 21, 2026
|
193.00 | 197.00 | 180.00 | 183.00 | 183.00 | 26,689,500 |
|
Apr 20, 2026
|
176.00 | 208.00 | 176.00 | 191.00 | 191.00 | 57,496,200 |
|
Apr 17, 2026
|
189.00 | 190.00 | 171.00 | 176.00 | 176.00 | 10,634,500 |
|
Apr 16, 2026
|
199.00 | 214.00 | 186.00 | 186.00 | 186.00 | 34,105,500 |
|
Apr 15, 2026
|
208.00 | 208.00 | 198.00 | 199.00 | 199.00 | 10,699,400 |
|
Apr 14, 2026
|
190.00 | 220.00 | 190.00 | 204.00 | 204.00 | 57,286,000 |
|
Apr 13, 2026
|
190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 12,194,300 |
|
Apr 10, 2026
|
178.00 | 198.00 | 175.00 | 184.00 | 184.00 | 45,463,000 |
|
Apr 9, 2026
|
175.00 | 190.00 | 170.00 | 178.00 | 178.00 | 22,848,300 |
|
Apr 8, 2026
|
176.00 | 179.00 | 171.00 | 174.00 | 174.00 | 8,839,800 |
|
Apr 7, 2026
|
179.00 | 186.00 | 169.00 | 169.00 | 169.00 | 16,386,700 |
|
Apr 6, 2026
|
170.00 | 196.00 | 163.00 | 174.00 | 174.00 | 27,067,600 |
|
Apr 2, 2026
|
191.00 | 224.00 | 178.00 | 181.00 | 181.00 | 84,109,600 |
|
Apr 1, 2026
|
189.00 | 218.00 | 189.00 | 189.00 | 189.00 | 122,355,900 |
|
Mar 31, 2026
|
278.00 | 316.00 | 222.00 | 222.00 | 222.00 | 180,764,400 |
|
Mar 30, 2026
|
216.00 | 260.00 | 194.00 | 260.00 | 260.00 | 216,543,600 |
|
Mar 27, 2026
|
148.00 | 194.00 | 143.00 | 194.00 | 194.00 | 94,775,600 |
|
Mar 26, 2026
|
140.00 | 179.00 | 138.00 | 144.00 | 144.00 | 78,630,600 |
|
Mar 25, 2026
|
140.00 | 159.00 | 139.00 | 140.00 | 140.00 | 59,181,100 |
|
Mar 17, 2026
|
165.00 | 244.00 | 163.00 | 163.00 | 163.00 | 216,568,000 |
|
Mar 16, 2026
|
191.00 | 202.00 | 191.00 | 191.00 | 191.00 | 6,101,100 |
|
Mar 13, 2026
|
224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 13,447,700 |
|
Mar 12, 2026
|
168.00 | 204.00 | 168.00 | 204.00 | 204.00 | 20,188,100 |
|
Mar 11, 2026
|
186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 678,600 |
|
Mar 10, 2026
|
206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 230,600 |
|
Mar 9, 2026
|
228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 139,400 |
|
Mar 6, 2026
|
252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 290,500 |
|
Mar 5, 2026
|
280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 487,600 |
|
Mar 4, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Mar 3, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Mar 2, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 27, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 26, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 25, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 24, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 23, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 20, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 19, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 18, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 13, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 12, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 11, 2026
|
310.00 | 310.00 | 310.00 | 310.00 | 310.00 | - |
|
Feb 10, 2026
|
286.00 | 310.00 | 286.00 | 310.00 | 310.00 | 142,658,100 |
|
Feb 9, 2026
|
248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
|
Feb 6, 2026
|
208.00 | 248.00 | 200.00 | 248.00 | 248.00 | 213,896,100 |
|
Feb 5, 2026
|
172.00 | 184.00 | 140.00 | 184.00 | 184.00 | 109,704,300 |
|
Feb 4, 2026
|
102.00 | 137.00 | 96.00 | 137.00 | 137.00 | 61,021,200 |
|
Feb 3, 2026
|
107.00 | 115.00 | 93.00 | 102.00 | 102.00 | 54,517,700 |
|
Feb 2, 2026
|
143.00 | 159.00 | 101.00 | 109.00 | 109.00 | 345,149,100 |
|
Jan 30, 2026
|
115.00 | 118.00 | 102.00 | 118.00 | 118.00 | 69,686,600 |
|
Jan 29, 2026
|
98.00 | 128.00 | 84.00 | 88.00 | 88.00 | 57,580,300 |
|
Jan 28, 2026
|
114.00 | 114.00 | 97.00 | 98.00 | 98.00 | 3,988,200 |
|
Jan 27, 2026
|
115.00 | 119.00 | 114.00 | 114.00 | 114.00 | 2,482,700 |
|
Jan 26, 2026
|
117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,829,000 |
|
Jan 23, 2026
|
119.00 | 120.00 | 117.00 | 117.00 | 117.00 | 2,774,700 |
|
Jan 22, 2026
|
117.00 | 127.00 | 114.00 | 122.00 | 122.00 | 7,670,100 |
|
Jan 21, 2026
|
117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1,023,900 |
|
Jan 20, 2026
|
119.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,944,300 |
|
Jan 19, 2026
|
117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 1,793,300 |
|
Jan 15, 2026
|
116.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,552,900 |
|
Jan 14, 2026
|
117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 2,632,900 |
|
Jan 13, 2026
|
115.00 | 124.00 | 114.00 | 116.00 | 116.00 | 11,794,200 |
|
Jan 12, 2026
|
115.00 | 120.00 | 113.00 | 115.00 | 115.00 | 2,575,500 |
|
Jan 9, 2026
|
117.00 | 120.00 | 114.00 | 114.00 | 114.00 | 2,678,600 |
|
Jan 8, 2026
|
119.00 | 125.00 | 115.00 | 118.00 | 118.00 | 13,494,300 |
|
Jan 7, 2026
|
114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 2,379,600 |
|
Jan 6, 2026
|
115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 694,900 |
|
Jan 5, 2026
|
113.00 | 117.00 | 112.00 | 113.00 | 113.00 | 558,600 |
|
Jan 2, 2026
|
115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 701,000 |
|
Dec 30, 2025
|
111.00 | 118.00 | 110.00 | 113.00 | 113.00 | 1,745,800 |
|
Dec 29, 2025
|
112.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1,668,800 |
|
Dec 24, 2025
|
114.00 | 116.00 | 111.00 | 112.00 | 112.00 | 667,700 |
|
Dec 23, 2025
|
114.00 | 117.00 | 114.00 | 114.00 | 114.00 | 693,900 |
|
Dec 22, 2025
|
120.00 | 121.00 | 110.00 | 114.00 | 114.00 | 6,746,000 |
|
Dec 19, 2025
|
121.00 | 130.00 | 120.00 | 120.00 | 120.00 | 24,696,200 |
|
Dec 18, 2025
|
119.00 | 123.00 | 118.00 | 120.00 | 120.00 | 2,846,800 |
|
Dec 17, 2025
|
118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 618,000 |
|
Dec 16, 2025
|
120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1,128,900 |
|
Dec 15, 2025
|
118.00 | 122.00 | 116.00 | 119.00 | 119.00 | 2,991,100 |
|
Dec 12, 2025
|
121.00 | 123.00 | 116.00 | 118.00 | 118.00 | 2,192,100 |
|
Dec 11, 2025
|
122.00 | 123.00 | 119.00 | 121.00 | 121.00 | 2,930,400 |
|
Dec 10, 2025
|
120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,860,100 |
|
Dec 9, 2025
|
123.00 | 125.00 | 120.00 | 120.00 | 120.00 | 5,257,000 |
|
Dec 8, 2025
|
118.00 | 141.00 | 117.00 | 123.00 | 123.00 | 104,678,900 |
|
Dec 5, 2025
|
117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 872,100 |
|
Dec 4, 2025
|
116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 620,400 |
|
Dec 3, 2025
|
118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,597,100 |
|
Dec 2, 2025
|
118.00 | 122.00 | 117.00 | 118.00 | 118.00 | 6,610,200 |
|
Dec 1, 2025
|
115.00 | 121.00 | 113.00 | 117.00 | 117.00 | 7,796,000 |
|
Nov 28, 2025
|
117.00 | 118.00 | 115.00 | 115.00 | 115.00 | 2,196,700 |
|
Nov 27, 2025
|
117.00 | 120.00 | 115.00 | 117.00 | 117.00 | 5,599,200 |
|
Nov 26, 2025
|
121.00 | 123.00 | 115.00 | 117.00 | 117.00 | 11,840,900 |
|
Nov 25, 2025
|
120.00 | 138.00 | 116.00 | 120.00 | 120.00 | 49,989,200 |
|
Nov 24, 2025
|
113.00 | 127.00 | 110.00 | 127.00 | 127.00 | 21,590,700 |
|
Nov 21, 2025
|
110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1,073,000 |
|
Nov 20, 2025
|
114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 2,276,900 |
|
Nov 19, 2025
|
110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 5,193,400 |
|
Nov 18, 2025
|
109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 390,400 |
|
Nov 17, 2025
|
111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 156,400 |
|
Nov 14, 2025
|
111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 106,300 |
|
Nov 13, 2025
|
109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 1,099,900 |
|
Nov 12, 2025
|
108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 315,300 |
|
Nov 11, 2025
|
110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 902,100 |
|
Nov 10, 2025
|
110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 439,000 |
