Jakarta - Delayed Quote
IDR
PT Pantai Indah Kapuk Dua Tbk (PANI.JK)
3,710.00
-40.00
(-1.07%)
At close: November 6 at 4:14:56 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 6, 2026
3,730.00
3,730.00
3,600.00
3,710.00
3,710.00
1,878,400
Nov 5, 2026
3,880.00
3,970.00
3,710.00
3,750.00
3,750.00
4,569,800
Nov 4, 2026
3,730.00
3,870.00
3,520.00
3,870.00
3,870.00
5,637,100
Nov 3, 2026
4,080.00
4,100.00
3,780.00
3,780.00
3,780.00
3,657,500
Nov 2, 2026
3,950.00
4,110.00
3,810.00
4,060.00
4,060.00
3,050,700
Oct 30, 2026
4,000.00
4,000.00
3,760.00
3,950.00
3,950.00
4,891,400
Oct 29, 2026
4,270.00
4,330.00
4,040.00
4,040.00
4,040.00
3,852,400
Oct 28, 2026
4,250.00
4,270.00
4,070.00
4,250.00
4,250.00
4,102,600
Oct 27, 2026
4,460.00
4,510.00
4,210.00
4,250.00
4,250.00
3,694,700
Oct 26, 2026
4,490.00
4,540.00
4,410.00
4,460.00
4,460.00
2,573,100
Oct 23, 2026
4,430.00
4,490.00
4,380.00
4,490.00
4,490.00
2,186,000
Oct 22, 2026
4,480.00
4,550.00
4,350.00
4,420.00
4,420.00
3,641,000
Oct 21, 2026
4,450.00
4,580.00
4,350.00
4,530.00
4,530.00
5,366,300
Oct 20, 2026
4,100.00
4,450.00
4,100.00
4,450.00
4,450.00
6,584,100
Oct 19, 2026
3,960.00
4,110.00
3,960.00
4,080.00
4,080.00
14,208,900
Oct 16, 2026
4,250.00
4,560.00
4,250.00
4,250.00
4,250.00
11,999,900
Oct 15, 2026
5,075.00
5,075.00
4,880.00
5,000.00
5,000.00
3,793,300
Oct 14, 2026
4,750.00
5,375.00
4,660.00
5,100.00
5,100.00
12,203,800
Oct 13, 2026
4,560.00
4,760.00
4,500.00
4,760.00
4,760.00
4,346,800
Oct 12, 2026
4,640.00
4,660.00
4,520.00
4,560.00
4,560.00
4,885,000
Oct 9, 2026
4,590.00
4,650.00
4,570.00
4,640.00
4,640.00
1,219,200
Oct 8, 2026
4,680.00
4,730.00
4,560.00
4,630.00
4,630.00
2,409,700
Oct 7, 2026
4,730.00
4,760.00
4,650.00
4,700.00
4,700.00
2,483,200
Oct 6, 2026
4,720.00
4,830.00
4,660.00
4,730.00
4,730.00
4,106,500
Oct 5, 2026
4,310.00
4,660.00
4,310.00
4,660.00
4,660.00
6,670,700
Oct 2, 2026
4,450.00
4,500.00
4,200.00
4,300.00
4,300.00
7,635,700
Oct 1, 2026
4,470.00
4,540.00
4,380.00
4,450.00
4,450.00
4,497,700
Sep 30, 2026
4,620.00
4,720.00
4,420.00
4,470.00
4,470.00
6,299,600
Sep 29, 2026
4,740.00
4,750.00
4,530.00
4,620.00
4,620.00
5,892,000
Sep 28, 2026
4,840.00
4,870.00
4,670.00
4,740.00
4,740.00
6,119,600
Sep 25, 2026
4,970.00
5,000.00
4,820.00
4,840.00
4,840.00
4,811,300
Sep 24, 2026
5,075.00
5,100.00
4,940.00
4,960.00
4,960.00
3,355,200
Sep 23, 2026
5,000.00
5,100.00
4,920.00
5,075.00
5,075.00
5,336,800
Sep 22, 2026
5,175.00
5,275.00
4,930.00
4,980.00
4,980.00
11,468,900
Sep 21, 2026
5,275.00
5,325.00
5,175.00
5,175.00
5,175.00
5,309,600
Sep 18, 2026
5,450.00
5,475.00
5,275.00
5,275.00
5,275.00
6,668,900
Sep 17, 2026
5,425.00
5,500.00
5,225.00
5,450.00
5,450.00
6,130,100
Sep 16, 2026
5,500.00
5,575.00
5,400.00
5,425.00
5,425.00
4,253,200
Sep 15, 2026
5,575.00
5,575.00
5,475.00
5,500.00
5,500.00
4,311,000
Sep 14, 2026
5,625.00
5,625.00
5,400.00
5,575.00
5,575.00
8,775,000
Sep 11, 2026
5,725.00
5,725.00
5,600.00
5,625.00
5,625.00
7,930,200
Sep 10, 2026
5,825.00
5,925.00
5,750.00
5,750.00
5,750.00
9,690,400
Sep 9, 2026
5,925.00
5,950.00
5,850.00
5,850.00
5,850.00
5,430,000
Sep 8, 2026
5,975.00
6,050.00
5,875.00
5,900.00
5,900.00
5,519,000
Sep 7, 2026
6,025.00
6,075.00
5,925.00
5,950.00
5,950.00
5,708,300
Sep 4, 2026
6,225.00
6,225.00
6,000.00
6,025.00
6,025.00
7,470,600
Sep 3, 2026
5,825.00
6,400.00
5,800.00
6,150.00
6,150.00
23,986,600
Sep 2, 2026
5,850.00
5,900.00
5,800.00
5,825.00
5,825.00
3,076,500
Sep 1, 2026
5,850.00
5,900.00
5,825.00
5,850.00
5,850.00
4,977,600
Aug 31, 2026
5,925.00
5,925.00
5,825.00
5,825.00
5,825.00
4,019,300
Aug 28, 2026
5,975.00
6,025.00
5,875.00
5,925.00
5,925.00
4,357,600
Aug 27, 2026
5,775.00
6,000.00
5,700.00
5,950.00
5,950.00
8,156,600
Aug 26, 2026
6,025.00
6,050.00
5,800.00
5,800.00
5,800.00
10,999,300
Aug 24, 2026
6,100.00
6,175.00
6,025.00
6,025.00
6,025.00
4,240,500
Aug 21, 2026
6,075.00
6,200.00
6,075.00
6,100.00
6,100.00
4,468,800
Aug 20, 2026
6,050.00
6,125.00
6,025.00
6,075.00
6,075.00
2,694,200
Aug 19, 2026
6,075.00
6,225.00
5,975.00
6,025.00
6,025.00
6,494,200
Aug 18, 2026
6,075.00
6,200.00
6,050.00
6,075.00
6,075.00
4,697,400
Aug 14, 2026
6,075.00
6,100.00
5,975.00
6,050.00
6,050.00
3,197,100
Aug 13, 2026
6,175.00
6,200.00
6,000.00
6,025.00
6,025.00
3,783,300
Aug 12, 2026
6,050.00
6,175.00
5,975.00
6,150.00
6,150.00
4,029,100
Aug 11, 2026
6,200.00
6,225.00
6,000.00
6,050.00
6,050.00
4,726,900
Aug 10, 2026
6,350.00
6,375.00
6,175.00
6,175.00
6,175.00
5,298,600
Aug 7, 2026
6,300.00
6,400.00
6,250.00
6,300.00
6,300.00
5,153,900
Aug 6, 2026
6,325.00
6,375.00
6,250.00
6,300.00
6,300.00
6,352,200
Aug 5, 2026
6,525.00
6,650.00
6,400.00
6,400.00
6,400.00
7,587,100
Aug 4, 2026
6,200.00
6,875.00
6,200.00
6,400.00
6,400.00
13,334,500
Aug 3, 2026
6,300.00
6,525.00
6,175.00
6,200.00
6,200.00
4,138,600
Jul 31, 2026
6,300.00
6,375.00
6,225.00
6,250.00
6,250.00
3,769,400
Jul 30, 2026
6,025.00
6,275.00
6,000.00
6,225.00
6,225.00
6,178,500
Jul 29, 2026
6,000.00
6,050.00
5,800.00
6,025.00
6,025.00
4,147,200
Jul 28, 2026
6,050.00
6,075.00
5,975.00
5,975.00
5,975.00
1,877,200
Jul 27, 2026
6,125.00
6,150.00
6,000.00
6,025.00
6,025.00
2,146,300
Jul 24, 2026
6,350.00
6,350.00
6,050.00
6,125.00
6,125.00
3,769,100
Jul 23, 2026
6,500.00
6,675.00
6,350.00
6,350.00
6,350.00
6,716,500
Jul 22, 2026
6,575.00
6,625.00
6,350.00
6,450.00
6,450.00
5,472,500
Jul 21, 2026
6,175.00
6,525.00
6,175.00
6,525.00
6,525.00
7,512,100
Jul 20, 2026
6,250.00
6,400.00
6,100.00
6,150.00
6,150.00
5,706,400
Jul 17, 2026
6,150.00
6,225.00
5,950.00
6,200.00
6,200.00
5,498,700
Jul 16, 2026
6,150.00
6,225.00
6,025.00
6,100.00
6,100.00
6,648,500
Jul 15, 2026
5,925.00
6,250.00
5,925.00
6,125.00
6,125.00
6,175,700
Jul 14, 2026
6,000.00
6,175.00
5,875.00
5,900.00
5,900.00
5,090,700
Jul 13, 2026
5,850.00
5,975.00
5,775.00
5,975.00
5,975.00
2,854,300
Jul 10, 2026
5,850.00
5,950.00
5,825.00
5,900.00
5,900.00
2,043,900
Jul 9, 2026
5,875.00
5,875.00
5,750.00
5,825.00
5,825.00
2,610,600
Jul 8, 2026
6,100.00
6,100.00
5,875.00
5,875.00
5,875.00
3,796,600
Jul 7, 2026
6,000.00
6,175.00
5,975.00
6,050.00
6,050.00
3,722,000
Jul 6, 2026
6,000.00
6,050.00
5,925.00
5,975.00
5,975.00
1,663,800
Jul 3, 2026
6,000.00
6,100.00
5,925.00
5,975.00
5,975.00
2,422,000
Jul 2, 2026
5,825.00
6,125.00
5,800.00
5,900.00
5,900.00
5,044,900
Jul 1, 2026
5,750.00
5,875.00
5,500.00
5,800.00
5,800.00
4,467,400
Jun 30, 2026
6,000.00
6,150.00
5,700.00
5,775.00
5,775.00
6,418,800
Jun 29, 2026
6,275.00
6,300.00
6,000.00
6,000.00
6,000.00
1,884,900
Jun 26, 2026
6,650.00
6,675.00
6,150.00
6,275.00
6,275.00
4,647,300
Jun 25, 2026
6,450.00
6,725.00
6,350.00
6,600.00
6,600.00
3,771,700
Jun 24, 2026
6,675.00
6,775.00
6,300.00
6,475.00
6,475.00
3,963,300
Jun 23, 2026
6,675.00
6,750.00
6,500.00
6,675.00
6,675.00
2,687,500
Jun 22, 2026
6,750.00
7,000.00
6,625.00
6,650.00
6,650.00
4,381,700
Jun 19, 2026
6,800.00
6,825.00
6,525.00
6,750.00
6,750.00
3,648,100
Jun 18, 2026
6,450.00
6,850.00
6,425.00
6,775.00
6,775.00
5,159,700
Jun 17, 2026
6,925.00
7,075.00
6,350.00
6,425.00
6,425.00
9,247,600
Jun 15, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
7,250.00
7,250.00
6,875.00
6,875.00
6,875.00
10,584,400
Jun 12, 2026
6,300.00
6,850.00
6,300.00
6,850.00
6,845.00
5,972,800
Jun 11, 2026
6,325.00
6,375.00
6,000.00
6,275.00
6,270.42
5,975,700
Jun 10, 2026
6,175.00
6,325.00
6,050.00
6,325.00
6,320.38
7,619,000
Jun 9, 2026
5,700.00
6,350.00
5,525.00
6,150.00
6,145.51
10,264,700
Jun 8, 2026
5,600.00
5,925.00
5,400.00
5,750.00
5,745.80
6,540,700
Jun 5, 2026
6,450.00
6,525.00
5,650.00
5,800.00
5,795.77
9,492,500
Jun 4, 2026
6,800.00
6,850.00
6,200.00
6,450.00
6,445.29
6,187,800
Jun 3, 2026
7,325.00
7,400.00
6,550.00
6,775.00
6,770.05
7,503,700
Jun 2, 2026
7,400.00
7,675.00
7,300.00
7,300.00
7,294.67
4,910,800
May 29, 2026
7,650.00
7,650.00
7,375.00
7,375.00
7,369.62
7,889,100
May 26, 2026
7,875.00
8,025.00
7,500.00
7,650.00
7,644.42
4,134,200
May 25, 2026
7,800.00
8,075.00
7,750.00
7,875.00
7,869.25
4,494,000
May 22, 2026
7,600.00
7,800.00
7,400.00
7,800.00
7,794.31
6,780,800
May 21, 2026
7,600.00
7,700.00
7,400.00
7,500.00
7,494.53
6,325,400
May 20, 2026
7,700.00
7,825.00
7,450.00
7,550.00
7,544.49
4,494,800
May 19, 2026
8,075.00
8,075.00
7,625.00
7,750.00
7,744.34
5,644,500
May 18, 2026
8,350.00
8,350.00
7,800.00
8,075.00
8,069.11
5,607,300
May 13, 2026
8,425.00
8,550.00
8,300.00
8,350.00
8,343.91
3,748,400
May 12, 2026
8,700.00
8,775.00
8,375.00
8,450.00
8,443.83
5,196,400
May 11, 2026
8,575.00
8,750.00
8,350.00
8,700.00
8,693.65
4,691,500
May 8, 2026
9,225.00
9,250.00
8,275.00
8,600.00
8,593.72
7,852,400
May 7, 2026
8,800.00
9,400.00
8,750.00
9,225.00
9,218.27
15,578,800
May 6, 2026
8,800.00
8,850.00
8,650.00
8,650.00
8,643.69
5,195,800
May 5, 2026
8,650.00
8,775.00
8,450.00
8,650.00
8,643.69
5,448,300
May 4, 2026
8,550.00
8,875.00
8,550.00
8,600.00
8,593.72
5,250,800
Apr 30, 2026
8,750.00
8,800.00
8,350.00
8,450.00
8,443.83
4,052,800
Apr 29, 2026
8,575.00
8,650.00
8,500.00
8,650.00
8,643.69
1,984,200
Apr 28, 2026
8,450.00
8,650.00
8,325.00
8,550.00
8,543.76
3,043,200
Apr 27, 2026
8,500.00
8,850.00
8,425.00
8,450.00
8,443.83
3,300,900
Apr 24, 2026
9,050.00
9,050.00
8,375.00
8,500.00
8,493.80
8,074,300
Apr 23, 2026
9,225.00
9,300.00
9,000.00
9,050.00
9,043.39
4,322,000
Apr 22, 2026
9,475.00
9,500.00
9,150.00
9,225.00
9,218.27
6,620,900
Apr 21, 2026
8,775.00
9,475.00
8,750.00
9,425.00
9,418.12
11,543,800
Apr 20, 2026
9,000.00
9,150.00
8,750.00
8,750.00
8,743.61
6,120,200
Apr 17, 2026
8,925.00
9,075.00
8,825.00
8,925.00
8,918.49
6,219,700
Apr 16, 2026
8,800.00
9,050.00
8,750.00
8,800.00
8,793.58
3,543,100
Apr 15, 2026
9,150.00
9,250.00
8,700.00
8,800.00
8,793.58
7,908,600
Apr 14, 2026
8,850.00
9,150.00
8,825.00
9,025.00
9,018.41
14,415,100
Apr 13, 2026
8,500.00
8,825.00
8,350.00
8,700.00
8,693.65
6,393,800
Apr 10, 2026
7,975.00
9,000.00
7,975.00
8,650.00
8,643.69
10,723,800
Apr 9, 2026
8,075.00
8,125.00
7,900.00
7,950.00
7,944.20
3,376,100
Apr 8, 2026
7,775.00
8,150.00
7,650.00
8,100.00
8,094.09
6,635,900
Apr 7, 2026
7,600.00
7,775.00
7,500.00
7,525.00
7,519.51
2,043,900
Apr 6, 2026
7,550.00
7,650.00
7,500.00
7,575.00
7,569.47
1,324,800
Apr 2, 2026
7,825.00
7,850.00
7,625.00
7,650.00
7,644.42
1,562,700
Apr 1, 2026
7,800.00
7,875.00
7,675.00
7,850.00
7,844.27
2,307,200
Mar 31, 2026
7,700.00
7,750.00
7,500.00
7,525.00
7,519.51
1,622,800
Mar 30, 2026
7,625.00
7,750.00
7,475.00
7,625.00
7,619.43
1,788,600
Mar 27, 2026
7,850.00
7,850.00
7,675.00
7,700.00
7,694.38
1,856,700
Mar 26, 2026
8,200.00
8,225.00
7,825.00
7,850.00
7,844.27
2,489,100
Mar 25, 2026
8,000.00
8,275.00
7,875.00
8,125.00
8,119.07
3,114,300
Mar 17, 2026
7,750.00
8,025.00
7,675.00
8,000.00
7,994.16
4,109,900
Mar 16, 2026
7,750.00
7,900.00
7,500.00
7,675.00
7,669.40
2,909,300
Mar 13, 2026
7,875.00
7,975.00
7,675.00
7,750.00
7,744.34
3,807,500
Mar 12, 2026
8,050.00
8,075.00
7,800.00
7,875.00
7,869.25
3,356,400
Mar 11, 2026
8,250.00
8,350.00
8,050.00
8,050.00
8,044.12
3,219,700
Mar 10, 2026
8,350.00
8,350.00
7,925.00
8,200.00
8,194.01
4,112,500
Mar 9, 2026
7,900.00
8,225.00
7,475.00
7,950.00
7,944.20
7,692,000
Mar 6, 2026
8,600.00
8,600.00
8,100.00
8,300.00
8,293.94
5,173,000
Mar 5, 2026
8,650.00
8,850.00
8,475.00
8,600.00
8,593.72
4,800,400
Mar 4, 2026
8,400.00
8,650.00
8,175.00
8,450.00
8,443.83
8,682,100
Mar 3, 2026
9,000.00
9,200.00
8,700.00
8,825.00
8,818.56
7,058,200
Mar 2, 2026
9,025.00
9,400.00
9,000.00
9,025.00
9,018.41
6,436,500
Feb 27, 2026
9,500.00
9,725.00
9,150.00
9,525.00
9,518.05
4,565,100
Feb 26, 2026
9,975.00
10,050.00
9,500.00
9,500.00
9,493.07
7,663,800
Feb 25, 2026
10,100.00
10,200.00
9,825.00
9,900.00
9,892.77
4,699,000
Feb 24, 2026
10,525.00
10,550.00
9,950.00
10,100.00
10,092.63
10,174,700
Feb 23, 2026
10,500.00
10,600.00
10,425.00
10,500.00
10,492.34
4,550,700
Feb 20, 2026
10,700.00
10,775.00
10,400.00
10,425.00
10,417.39
4,720,900
Feb 19, 2026
10,950.00
11,000.00
10,425.00
10,800.00
10,792.12
9,130,100
Feb 18, 2026
10,825.00
11,025.00
10,700.00
10,900.00
10,892.04
5,999,200
Feb 13, 2026
10,800.00
10,975.00
10,375.00
10,800.00
10,792.12
7,418,700
Feb 12, 2026
10,950.00
11,150.00
10,225.00
10,800.00
10,792.12
12,029,800
Feb 11, 2026
10,975.00
11,625.00
10,900.00
10,950.00
10,942.01
20,582,200
Feb 10, 2026
9,900.00
11,075.00
9,625.00
10,900.00
10,892.04
32,671,200
Feb 9, 2026
8,950.00
9,900.00
8,950.00
9,850.00
9,842.81
24,512,800
Feb 6, 2026
8,675.00
9,000.00
8,100.00
8,925.00
8,918.49
9,173,200
Feb 5, 2026
8,950.00
9,075.00
8,800.00
8,800.00
8,793.58
4,935,000
Feb 4, 2026
8,975.00
9,300.00
8,725.00
8,900.00
8,893.50
9,199,600
Feb 3, 2026
7,925.00
9,000.00
7,700.00
8,900.00
8,893.50
17,825,400
Feb 2, 2026
9,300.00
9,300.00
7,925.00
7,925.00
7,919.22
34,043,300
Jan 30, 2026
9,200.00
9,425.00
8,875.00
9,300.00
9,293.21
13,822,300
Jan 29, 2026
8,900.00
9,500.00
8,150.00
9,200.00
9,193.29
44,079,600
Jan 28, 2026
9,575.00
9,950.00
9,575.00
9,575.00
9,568.01
36,199,400
Jan 27, 2026
11,100.00
11,300.00
10,700.00
11,250.00
11,241.79
10,158,500
Jan 26, 2026
11,825.00
11,950.00
11,050.00
11,050.00
11,041.93
12,177,600
Jan 23, 2026
11,950.00
12,100.00
11,300.00
11,725.00
11,716.44
13,326,500
Jan 22, 2026
12,050.00
12,275.00
11,800.00
11,950.00
11,941.28
11,536,200
Jan 21, 2026
12,500.00
12,525.00
11,900.00
11,950.00
11,941.28
18,277,200
Jan 20, 2026
13,300.00
13,300.00
12,575.00
12,575.00
12,565.82
14,141,000
Jan 19, 2026
11,850.00
13,300.00
11,850.00
13,150.00
13,140.40
33,155,400
Jan 15, 2026
11,475.00
11,900.00
11,300.00
11,850.00
11,841.35
8,733,500
Jan 14, 2026
11,900.00
11,900.00
11,100.00
11,500.00
11,491.61
11,007,900
Jan 13, 2026
10,750.00
11,500.00
10,725.00
11,500.00
11,491.61
15,674,000
Jan 12, 2026
11,300.00
11,300.00
10,625.00
10,725.00
10,717.17
27,758,600
Jan 9, 2026
11,825.00
11,825.00
11,200.00
11,400.00
11,391.68
20,736,200
Jan 8, 2026
12,225.00
12,325.00
11,825.00
11,825.00
11,816.37
7,399,400
Jan 7, 2026
12,275.00
12,375.00
12,000.00
12,000.00
11,991.24
10,144,300
Jan 6, 2026
12,250.00
12,475.00
12,200.00
12,275.00
12,266.04
9,036,900
Jan 5, 2026
12,625.00
12,650.00
12,200.00
12,250.00
12,241.06
8,283,800
Jan 2, 2026
12,600.00
12,650.00
12,425.00
12,625.00
12,615.79
6,041,300
Dec 30, 2025
11,975.00
12,600.00
11,900.00
12,600.00
12,590.80
13,197,200
Dec 29, 2025
11,750.00
11,950.00
11,500.00
11,950.00
11,941.28
7,498,900
Dec 24, 2025
11,775.00
12,025.00
11,550.00
11,750.00
11,741.42
11,664,200
Dec 23, 2025
12,225.00
12,225.00
11,575.00
11,775.00
11,766.41
19,008,300
Dec 22, 2025
13,200.00
13,200.00
11,825.00
12,225.00
12,216.08
35,202,200
Dec 19, 2025
13,325.00
13,475.00
13,125.00
13,200.00
13,190.37
6,750,900
Dec 18, 2025
13,750.00
13,750.00
13,275.00
13,300.00
13,290.29
8,158,600
Dec 17, 2025
13,600.00
14,000.00
13,475.00
13,650.00
13,640.04
9,363,800
Dec 16, 2025
13,425.00
13,600.00
13,325.00
13,475.00
13,465.16
5,612,800
Dec 15, 2025
13,775.00
13,800.00
13,425.00
13,425.00
13,415.20
7,746,400
Dec 12, 2025
13,475.00
14,125.00
13,275.00
13,700.00
13,690.00
8,246,500
Dec 11, 2025
13,500.00
13,600.00
13,200.00
13,300.00
13,290.29
6,409,600
Dec 10, 2025
13,625.00
13,700.00
13,400.00
13,425.00
13,415.20
7,403,000
Dec 9, 2025
13,900.00
13,950.00
13,600.00
13,625.00
13,615.05
6,179,500
Dec 8, 2025
13,713.65
14,136.76
13,713.65
13,838.09
13,827.99
15,009,649
Dec 5, 2025
13,638.98
13,663.87
13,489.65
13,614.09
13,604.16
4,255,051
Dec 4, 2025
13,688.76
13,738.54
13,589.21
13,638.98
13,629.03
3,148,422
Dec 3, 2025
13,663.87
13,862.98
13,539.43
13,638.98
13,629.03
8,027,553
Dec 2, 2025
13,414.99
13,838.09
13,240.76
13,614.09
13,604.16
10,547,777
Dec 1, 2025
13,962.54
13,987.42
13,240.76
13,414.99
13,405.19
26,123,649
Nov 28, 2025
13,900.00
14,300.00
13,875.00
14,025.00
14,014.76
12,919,700
Nov 27, 2025
13,775.00
14,100.00
13,600.00
13,850.00
13,839.89
9,229,700
Nov 26, 2025
13,925.00
13,975.00
13,750.00
13,775.00
13,764.95
8,429,200
Nov 25, 2025
13,900.00
14,125.00
13,875.00
13,900.00
13,889.85
10,875,900
Nov 24, 2025
14,100.00
14,425.00
14,025.00
14,275.00
14,264.58
7,246,000
Nov 21, 2025
13,875.00
14,350.00
13,825.00
14,025.00
14,014.76
6,807,500
Nov 20, 2025
14,000.00
14,075.00
13,900.00
13,900.00
13,889.85
5,521,400
Nov 19, 2025
14,225.00
14,250.00
13,700.00
14,000.00
13,989.78
14,080,600
Nov 18, 2025
14,400.00
14,475.00
14,225.00
14,225.00
14,214.62
5,674,800
Nov 17, 2025
14,725.00
15,200.00
14,350.00
14,400.00
14,389.49
30,019,100
Nov 14, 2025
14,175.00
15,700.00
14,175.00
14,725.00
14,714.25
42,106,500
Nov 13, 2025
14,175.00
14,350.00
14,100.00
14,200.00
14,189.63
3,972,800
Nov 12, 2025
14,350.00
14,475.00
14,150.00
14,200.00
14,189.63
6,343,000
Nov 11, 2025
14,400.00
14,425.00
14,100.00
14,300.00
14,289.56
6,825,300
Nov 10, 2025
14,675.00
14,675.00
14,325.00
14,375.00
14,364.51
5,137,400
Nov 7, 2025
14,325.00
14,825.00
14,300.00
14,575.00
14,564.36
14,359,800
Nov 6, 2025
14,500.00
14,500.00
13,925.00
14,275.00
14,264.58
6,717,700
