Jakarta - Delayed Quote
IDR
PT Pembangunan Graha Lestari Indah Tbk (PGLI.JK)
210.00
-8.00
(-3.67%)
At close: 4:14:54 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
|
232.00 | 240.00 | 208.00 | 210.00 | 210.00 | 459,500 |
|
Nov 6, 2026
|
214.00 | 246.00 | 214.00 | 218.00 | 218.00 | 215,000 |
|
Nov 5, 2026
|
234.00 | 268.00 | 212.00 | 228.00 | 228.00 | 743,100 |
|
Nov 4, 2026
|
218.00 | 230.00 | 218.00 | 222.00 | 222.00 | 627,400 |
|
Nov 3, 2026
|
240.00 | 254.00 | 234.00 | 234.00 | 234.00 | 374,500 |
|
Nov 2, 2026
|
270.00 | 270.00 | 250.00 | 250.00 | 250.00 | 635,900 |
|
Oct 30, 2026
|
298.00 | 300.00 | 268.00 | 268.00 | 268.00 | 512,100 |
|
Oct 29, 2026
|
282.00 | 320.00 | 264.00 | 288.00 | 288.00 | 1,404,800 |
|
Oct 28, 2026
|
278.00 | 320.00 | 264.00 | 282.00 | 282.00 | 683,500 |
|
Oct 27, 2026
|
306.00 | 346.00 | 280.00 | 280.00 | 280.00 | 2,516,200 |
|
Oct 26, 2026
|
292.00 | 364.00 | 284.00 | 300.00 | 300.00 | 6,935,300 |
|
Oct 23, 2026
|
284.00 | 314.00 | 280.00 | 292.00 | 292.00 | 506,400 |
|
Oct 22, 2026
|
260.00 | 290.00 | 256.00 | 284.00 | 284.00 | 565,100 |
|
Oct 21, 2026
|
288.00 | 300.00 | 266.00 | 270.00 | 270.00 | 1,014,700 |
|
Oct 20, 2026
|
260.00 | 296.00 | 260.00 | 286.00 | 286.00 | 1,062,800 |
|
Oct 19, 2026
|
278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 7,800 |
|
Oct 16, 2026
|
298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 288,300 |
|
Oct 15, 2026
|
384.00 | 386.00 | 328.00 | 350.00 | 350.00 | 521,200 |
|
Oct 14, 2026
|
370.00 | 420.00 | 364.00 | 370.00 | 370.00 | 1,703,000 |
|
Oct 13, 2026
|
376.00 | 390.00 | 322.00 | 370.00 | 370.00 | 1,502,800 |
|
Oct 12, 2026
|
388.00 | 434.00 | 364.00 | 376.00 | 376.00 | 1,415,200 |
|
Oct 9, 2026
|
402.00 | 426.00 | 340.00 | 388.00 | 388.00 | 2,132,900 |
|
Oct 8, 2026
|
396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
|
Oct 7, 2026
|
360.00 | 396.00 | 360.00 | 396.00 | 396.00 | 7,149,700 |
|
Oct 6, 2026
|
342.00 | 378.00 | 288.00 | 318.00 | 318.00 | 5,432,200 |
|
Oct 5, 2026
|
300.00 | 332.00 | 272.00 | 332.00 | 332.00 | 9,382,400 |
|
Oct 2, 2026
|
214.00 | 266.00 | 214.00 | 266.00 | 266.00 | 4,731,500 |
|
Oct 1, 2026
|
212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 116,600 |
|
Sep 30, 2026
|
214.00 | 218.00 | 204.00 | 212.00 | 212.00 | 357,000 |
|
Sep 29, 2026
|
210.00 | 224.00 | 200.00 | 214.00 | 214.00 | 339,200 |
|
Sep 28, 2026
|
218.00 | 218.00 | 202.00 | 210.00 | 210.00 | 346,000 |
|
Sep 25, 2026
|
232.00 | 232.00 | 216.00 | 216.00 | 216.00 | 403,700 |
|
Sep 24, 2026
|
228.00 | 244.00 | 220.00 | 224.00 | 224.00 | 1,340,900 |
|
Sep 23, 2026
|
216.00 | 224.00 | 208.00 | 224.00 | 224.00 | 5,834,300 |
|
Sep 22, 2026
|
206.00 | 216.00 | 199.00 | 212.00 | 212.00 | 2,161,100 |
|
Sep 21, 2026
|
200.00 | 214.00 | 197.00 | 197.00 | 197.00 | 503,200 |
|
Sep 18, 2026
|
204.00 | 214.00 | 198.00 | 200.00 | 200.00 | 642,900 |
|
Sep 17, 2026
|
208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 159,700 |
|
Sep 16, 2026
|
212.00 | 224.00 | 204.00 | 210.00 | 210.00 | 12,159,000 |
|
Sep 15, 2026
|
210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 14,300 |
|
Sep 14, 2026
|
218.00 | 218.00 | 202.00 | 204.00 | 204.00 | 67,700 |
|
Sep 11, 2026
|
212.00 | 212.00 | 204.00 | 208.00 | 208.00 | 11,000 |
|
Sep 10, 2026
|
210.00 | 212.00 | 202.00 | 210.00 | 210.00 | 88,500 |
|
Sep 9, 2026
|
216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 399,400 |
|
Sep 8, 2026
|
218.00 | 220.00 | 208.00 | 212.00 | 212.00 | 270,500 |
|
Sep 7, 2026
|
230.00 | 230.00 | 208.00 | 216.00 | 216.00 | 561,000 |
|
Sep 4, 2026
|
214.00 | 224.00 | 206.00 | 214.00 | 214.00 | 2,065,100 |
|
Sep 3, 2026
|
218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 1,181,300 |
|
Sep 2, 2026
|
214.00 | 220.00 | 210.00 | 214.00 | 214.00 | 51,700 |
|
Sep 1, 2026
|
214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 505,500 |
|
Aug 31, 2026
|
212.00 | 218.00 | 202.00 | 214.00 | 214.00 | 308,200 |
|
Aug 28, 2026
|
212.00 | 212.00 | 200.00 | 208.00 | 208.00 | 195,000 |
|
Aug 27, 2026
|
212.00 | 220.00 | 204.00 | 204.00 | 204.00 | 239,200 |
|
Aug 26, 2026
|
212.00 | 224.00 | 210.00 | 212.00 | 212.00 | 360,300 |
|
Aug 24, 2026
|
206.00 | 220.00 | 204.00 | 208.00 | 208.00 | 802,200 |
|
Aug 21, 2026
|
212.00 | 212.00 | 202.00 | 206.00 | 206.00 | 56,400 |
|
Aug 20, 2026
|
216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 51,100 |
|
Aug 19, 2026
|
216.00 | 216.00 | 208.00 | 210.00 | 210.00 | 38,400 |
|
Aug 18, 2026
|
214.00 | 220.00 | 204.00 | 210.00 | 210.00 | 58,900 |
|
Aug 14, 2026
|
210.00 | 226.00 | 204.00 | 212.00 | 212.00 | 152,600 |
|
Aug 13, 2026
|
210.00 | 238.00 | 206.00 | 212.00 | 212.00 | 1,663,800 |
|
Aug 12, 2026
|
230.00 | 230.00 | 200.00 | 210.00 | 210.00 | 752,800 |
|
Aug 11, 2026
|
218.00 | 246.00 | 212.00 | 224.00 | 224.00 | 1,301,300 |
|
Aug 10, 2026
|
208.00 | 224.00 | 198.00 | 216.00 | 216.00 | 589,400 |
|
Aug 7, 2026
|
202.00 | 210.00 | 194.00 | 208.00 | 208.00 | 144,400 |
|
Aug 6, 2026
|
200.00 | 202.00 | 196.00 | 202.00 | 202.00 | 75,300 |
|
Aug 5, 2026
|
204.00 | 204.00 | 195.00 | 200.00 | 200.00 | 37,300 |
|
Aug 4, 2026
|
206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 118,500 |
|
Aug 3, 2026
|
200.00 | 212.00 | 193.00 | 200.00 | 200.00 | 126,700 |
|
Jul 31, 2026
|
202.00 | 202.00 | 190.00 | 196.00 | 196.00 | 447,500 |
|
Jul 30, 2026
|
210.00 | 210.00 | 199.00 | 202.00 | 202.00 | 501,900 |
|
Jul 29, 2026
|
192.00 | 230.00 | 192.00 | 206.00 | 206.00 | 4,784,900 |
|
Jul 28, 2026
|
192.00 | 240.00 | 186.00 | 192.00 | 192.00 | 4,798,200 |
|
Jul 27, 2026
|
185.00 | 195.00 | 185.00 | 192.00 | 192.00 | 102,000 |
|
Jul 24, 2026
|
193.00 | 195.00 | 182.00 | 191.00 | 191.00 | 75,400 |
|
Jul 23, 2026
|
193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 120,000 |
|
Jul 22, 2026
|
198.00 | 198.00 | 190.00 | 190.00 | 190.00 | 210,600 |
|
Jul 21, 2026
|
190.00 | 198.00 | 181.00 | 195.00 | 195.00 | 651,900 |
|
Jul 20, 2026
|
190.00 | 195.00 | 177.00 | 189.00 | 189.00 | 129,000 |
|
Jul 17, 2026
|
189.00 | 194.00 | 183.00 | 189.00 | 189.00 | 479,800 |
|
Jul 16, 2026
|
195.00 | 195.00 | 180.00 | 186.00 | 186.00 | 801,600 |
|
Jul 15, 2026
|
197.00 | 198.00 | 185.00 | 195.00 | 195.00 | 67,900 |
|
Jul 14, 2026
|
204.00 | 206.00 | 180.00 | 198.00 | 198.00 | 195,200 |
|
Jul 13, 2026
|
208.00 | 208.00 | 194.00 | 204.00 | 204.00 | 23,300 |
|
Jul 10, 2026
|
210.00 | 212.00 | 195.00 | 204.00 | 204.00 | 362,300 |
|
Jul 9, 2026
|
191.00 | 214.00 | 185.00 | 210.00 | 210.00 | 1,630,400 |
|
Jul 8, 2026
|
185.00 | 195.00 | 170.00 | 192.00 | 192.00 | 548,000 |
|
Jul 7, 2026
|
177.00 | 216.00 | 177.00 | 185.00 | 185.00 | 252,400 |
|
Jul 6, 2026
|
178.00 | 179.00 | 166.00 | 175.00 | 175.00 | 21,000 |
|
Jul 3, 2026
|
175.00 | 180.00 | 173.00 | 173.00 | 173.00 | 28,800 |
|
Jul 2, 2026
|
178.00 | 181.00 | 173.00 | 175.00 | 175.00 | 20,700 |
|
Jul 1, 2026
|
178.00 | 191.00 | 161.00 | 178.00 | 178.00 | 268,800 |
|
Jun 30, 2026
|
187.00 | 190.00 | 175.00 | 184.00 | 184.00 | 61,700 |
|
Jun 29, 2026
|
183.00 | 195.00 | 170.00 | 189.00 | 189.00 | 202,500 |
|
Jun 26, 2026
|
189.00 | 190.00 | 180.00 | 184.00 | 184.00 | 9,300 |
|
Jun 25, 2026
|
175.00 | 200.00 | 161.00 | 189.00 | 189.00 | 81,500 |
|
Jun 24, 2026
|
180.00 | 188.00 | 170.00 | 184.00 | 184.00 | 20,800 |
|
Jun 23, 2026
|
181.00 | 189.00 | 177.00 | 187.00 | 187.00 | 23,300 |
|
Jun 22, 2026
|
188.00 | 188.00 | 176.00 | 186.00 | 186.00 | 37,600 |
|
Jun 19, 2026
|
187.00 | 189.00 | 182.00 | 188.00 | 188.00 | 19,700 |
|
Jun 18, 2026
|
189.00 | 189.00 | 180.00 | 187.00 | 187.00 | 44,700 |
|
Jun 17, 2026
|
185.00 | 192.00 | 180.00 | 186.00 | 186.00 | 102,700 |
|
Jun 15, 2026
|
186.00 | 190.00 | 180.00 | 185.00 | 185.00 | 97,900 |
|
Jun 12, 2026
|
190.00 | 190.00 | 174.00 | 186.00 | 186.00 | 48,700 |
|
Jun 11, 2026
|
216.00 | 216.00 | 180.00 | 184.00 | 184.00 | 403,600 |
|
Jun 10, 2026
|
180.00 | 196.00 | 179.00 | 183.00 | 183.00 | 344,000 |
|
Jun 9, 2026
|
167.00 | 188.00 | 160.00 | 180.00 | 180.00 | 412,600 |
|
Jun 8, 2026
|
178.00 | 189.00 | 154.00 | 166.00 | 166.00 | 563,000 |
|
Jun 5, 2026
|
186.00 | 190.00 | 177.00 | 177.00 | 177.00 | 431,800 |
|
Jun 4, 2026
|
186.00 | 196.00 | 154.00 | 186.00 | 186.00 | 1,443,400 |
|
Jun 3, 2026
|
186.00 | 194.00 | 175.00 | 180.00 | 180.00 | 1,750,400 |
|
Jun 2, 2026
|
174.00 | 194.00 | 173.00 | 186.00 | 186.00 | 1,015,300 |
|
May 29, 2026
|
181.00 | 182.00 | 173.00 | 175.00 | 175.00 | 43,700 |
|
May 26, 2026
|
179.00 | 183.00 | 162.00 | 181.00 | 181.00 | 248,700 |
|
May 25, 2026
|
179.00 | 190.00 | 173.00 | 180.00 | 180.00 | 725,400 |
|
May 22, 2026
|
208.00 | 220.00 | 177.00 | 177.00 | 177.00 | 3,871,600 |
|
May 21, 2026
|
208.00 | 228.00 | 208.00 | 208.00 | 208.00 | 339,700 |
|
May 20, 2026
|
218.00 | 220.00 | 204.00 | 208.00 | 208.00 | 333,500 |
|
May 19, 2026
|
214.00 | 256.00 | 200.00 | 218.00 | 218.00 | 3,343,000 |
|
May 18, 2026
|
224.00 | 224.00 | 200.00 | 216.00 | 216.00 | 232,600 |
|
May 13, 2026
|
228.00 | 236.00 | 212.00 | 224.00 | 224.00 | 135,000 |
|
May 12, 2026
|
230.00 | 244.00 | 204.00 | 212.00 | 212.00 | 389,800 |
|
May 11, 2026
|
226.00 | 228.00 | 218.00 | 224.00 | 224.00 | 46,000 |
|
May 8, 2026
|
230.00 | 236.00 | 220.00 | 226.00 | 226.00 | 207,200 |
|
May 7, 2026
|
246.00 | 246.00 | 228.00 | 230.00 | 230.00 | 173,300 |
|
May 6, 2026
|
230.00 | 244.00 | 228.00 | 236.00 | 236.00 | 302,900 |
|
May 5, 2026
|
230.00 | 250.00 | 226.00 | 230.00 | 230.00 | 208,300 |
|
May 4, 2026
|
236.00 | 254.00 | 222.00 | 232.00 | 232.00 | 476,600 |
|
Apr 30, 2026
|
240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 208,100 |
|
Apr 29, 2026
|
238.00 | 240.00 | 230.00 | 240.00 | 240.00 | 222,800 |
|
Apr 28, 2026
|
230.00 | 246.00 | 226.00 | 238.00 | 238.00 | 743,800 |
|
Apr 27, 2026
|
226.00 | 240.00 | 212.00 | 230.00 | 230.00 | 816,900 |
|
Apr 24, 2026
|
312.00 | 320.00 | 226.00 | 228.00 | 228.00 | 8,994,100 |
|
Apr 23, 2026
|
212.00 | 264.00 | 212.00 | 264.00 | 264.00 | 13,733,900 |
|
Apr 22, 2026
|
220.00 | 228.00 | 212.00 | 212.00 | 212.00 | 794,300 |
|
Apr 21, 2026
|
216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 94,200 |
|
Apr 20, 2026
|
206.00 | 224.00 | 206.00 | 210.00 | 210.00 | 367,300 |
|
Apr 17, 2026
|
212.00 | 220.00 | 202.00 | 210.00 | 210.00 | 201,500 |
|
Apr 16, 2026
|
214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 165,200 |
|
Apr 15, 2026
|
216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 115,400 |
|
Apr 14, 2026
|
216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 85,600 |
|
Apr 13, 2026
|
216.00 | 216.00 | 202.00 | 216.00 | 216.00 | 146,400 |
|
Apr 10, 2026
|
210.00 | 220.00 | 206.00 | 214.00 | 214.00 | 11,300 |
|
Apr 9, 2026
|
214.00 | 214.00 | 200.00 | 210.00 | 210.00 | 22,000 |
|
Apr 8, 2026
|
208.00 | 214.00 | 199.00 | 214.00 | 214.00 | 720,600 |
|
Apr 7, 2026
|
216.00 | 216.00 | 191.00 | 200.00 | 200.00 | 10,500 |
|
Apr 6, 2026
|
202.00 | 208.00 | 200.00 | 208.00 | 208.00 | 124,700 |
|
Apr 2, 2026
|
206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 5,800 |
|
Apr 1, 2026
|
210.00 | 210.00 | 200.00 | 206.00 | 206.00 | 64,400 |
|
Mar 31, 2026
|
218.00 | 218.00 | 200.00 | 208.00 | 208.00 | 63,600 |
|
Mar 30, 2026
|
212.00 | 212.00 | 200.00 | 210.00 | 210.00 | 70,500 |
|
Mar 27, 2026
|
222.00 | 222.00 | 204.00 | 212.00 | 212.00 | 64,200 |
|
Mar 26, 2026
|
220.00 | 226.00 | 202.00 | 220.00 | 220.00 | 118,600 |
|
Mar 25, 2026
|
212.00 | 230.00 | 206.00 | 220.00 | 220.00 | 241,700 |
|
Mar 17, 2026
|
206.00 | 214.00 | 206.00 | 212.00 | 212.00 | 24,000 |
|
Mar 16, 2026
|
216.00 | 224.00 | 208.00 | 208.00 | 208.00 | 217,700 |
|
Mar 13, 2026
|
208.00 | 220.00 | 202.00 | 216.00 | 216.00 | 193,200 |
|
Mar 12, 2026
|
208.00 | 212.00 | 195.00 | 202.00 | 202.00 | 2,069,000 |
|
Mar 11, 2026
|
214.00 | 214.00 | 191.00 | 206.00 | 206.00 | 720,300 |
|
Mar 10, 2026
|
216.00 | 216.00 | 194.00 | 214.00 | 214.00 | 445,800 |
|
Mar 9, 2026
|
212.00 | 216.00 | 197.00 | 210.00 | 210.00 | 77,100 |
|
Mar 6, 2026
|
206.00 | 208.00 | 200.00 | 208.00 | 208.00 | 59,500 |
|
Mar 5, 2026
|
206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 27,500 |
|
Mar 4, 2026
|
220.00 | 226.00 | 196.00 | 204.00 | 204.00 | 470,800 |
|
Mar 3, 2026
|
228.00 | 228.00 | 206.00 | 218.00 | 218.00 | 23,600 |
|
Mar 2, 2026
|
222.00 | 236.00 | 212.00 | 216.00 | 216.00 | 209,100 |
|
Feb 27, 2026
|
226.00 | 228.00 | 216.00 | 226.00 | 226.00 | 245,700 |
|
Feb 26, 2026
|
222.00 | 228.00 | 216.00 | 220.00 | 220.00 | 86,000 |
|
Feb 25, 2026
|
236.00 | 236.00 | 218.00 | 220.00 | 220.00 | 199,800 |
|
Feb 24, 2026
|
224.00 | 258.00 | 216.00 | 232.00 | 232.00 | 1,154,200 |
|
Feb 23, 2026
|
226.00 | 234.00 | 224.00 | 224.00 | 224.00 | 95,800 |
|
Feb 20, 2026
|
220.00 | 240.00 | 214.00 | 224.00 | 224.00 | 301,800 |
|
Feb 19, 2026
|
216.00 | 218.00 | 210.00 | 216.00 | 216.00 | 38,200 |
|
Feb 18, 2026
|
216.00 | 220.00 | 202.00 | 216.00 | 216.00 | 113,400 |
|
Feb 13, 2026
|
218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 34,100 |
|
Feb 12, 2026
|
222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 54,000 |
|
Feb 11, 2026
|
220.00 | 226.00 | 210.00 | 222.00 | 222.00 | 86,300 |
|
Feb 10, 2026
|
214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 59,700 |
|
Feb 9, 2026
|
204.00 | 220.00 | 204.00 | 216.00 | 216.00 | 53,700 |
|
Feb 6, 2026
|
224.00 | 238.00 | 202.00 | 222.00 | 222.00 | 156,600 |
|
Feb 5, 2026
|
228.00 | 230.00 | 222.00 | 226.00 | 226.00 | 54,800 |
|
Feb 4, 2026
|
212.00 | 244.00 | 212.00 | 228.00 | 228.00 | 1,031,800 |
|
Feb 3, 2026
|
197.00 | 226.00 | 196.00 | 212.00 | 212.00 | 221,700 |
|
Feb 2, 2026
|
228.00 | 228.00 | 195.00 | 196.00 | 196.00 | 302,700 |
|
Jan 30, 2026
|
228.00 | 240.00 | 210.00 | 210.00 | 210.00 | 472,600 |
|
Jan 29, 2026
|
210.00 | 248.00 | 210.00 | 228.00 | 228.00 | 1,820,500 |
|
Jan 28, 2026
|
264.00 | 264.00 | 236.00 | 246.00 | 246.00 | 188,700 |
|
Jan 27, 2026
|
256.00 | 274.00 | 246.00 | 264.00 | 264.00 | 118,000 |
|
Jan 26, 2026
|
254.00 | 264.00 | 246.00 | 252.00 | 252.00 | 80,700 |
|
Jan 23, 2026
|
270.00 | 270.00 | 242.00 | 254.00 | 254.00 | 399,400 |
|
Jan 22, 2026
|
282.00 | 294.00 | 260.00 | 272.00 | 272.00 | 321,100 |
|
Jan 21, 2026
|
286.00 | 300.00 | 262.00 | 284.00 | 284.00 | 421,000 |
|
Jan 20, 2026
|
276.00 | 318.00 | 270.00 | 282.00 | 282.00 | 1,374,800 |
|
Jan 19, 2026
|
320.00 | 322.00 | 258.00 | 276.00 | 276.00 | 2,130,200 |
|
Jan 15, 2026
|
234.00 | 302.00 | 234.00 | 302.00 | 302.00 | 7,847,200 |
|
Jan 14, 2026
|
234.00 | 256.00 | 234.00 | 242.00 | 242.00 | 506,700 |
|
Jan 13, 2026
|
234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 82,100 |
|
Jan 12, 2026
|
240.00 | 244.00 | 232.00 | 234.00 | 234.00 | 266,100 |
|
Jan 9, 2026
|
232.00 | 240.00 | 228.00 | 238.00 | 238.00 | 510,400 |
|
Jan 8, 2026
|
240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 86,700 |
|
Jan 7, 2026
|
230.00 | 252.00 | 230.00 | 232.00 | 232.00 | 603,600 |
|
Jan 6, 2026
|
236.00 | 238.00 | 230.00 | 230.00 | 230.00 | 300,400 |
|
Jan 5, 2026
|
238.00 | 238.00 | 230.00 | 236.00 | 236.00 | 354,200 |
|
Jan 2, 2026
|
226.00 | 252.00 | 224.00 | 238.00 | 238.00 | 795,300 |
|
Dec 30, 2025
|
222.00 | 266.00 | 214.00 | 226.00 | 226.00 | 1,784,600 |
|
Dec 29, 2025
|
234.00 | 250.00 | 208.00 | 222.00 | 222.00 | 921,700 |
|
Dec 24, 2025
|
206.00 | 256.00 | 202.00 | 232.00 | 232.00 | 12,058,300 |
|
Dec 23, 2025
|
200.00 | 212.00 | 200.00 | 210.00 | 210.00 | 1,041,100 |
|
Dec 22, 2025
|
220.00 | 220.00 | 200.00 | 210.00 | 210.00 | 792,800 |
|
Dec 19, 2025
|
200.00 | 232.00 | 200.00 | 220.00 | 220.00 | 3,980,100 |
|
Dec 18, 2025
|
210.00 | 220.00 | 202.00 | 204.00 | 204.00 | 1,790,900 |
|
Dec 17, 2025
|
232.00 | 242.00 | 206.00 | 218.00 | 218.00 | 2,467,300 |
|
Dec 16, 2025
|
270.00 | 270.00 | 222.00 | 230.00 | 230.00 | 8,025,700 |
|
Dec 15, 2025
|
266.00 | 274.00 | 258.00 | 260.00 | 260.00 | 629,100 |
|
Dec 12, 2025
|
300.00 | 300.00 | 262.00 | 266.00 | 266.00 | 2,229,800 |
|
Dec 11, 2025
|
352.00 | 352.00 | 300.00 | 302.00 | 302.00 | 1,172,900 |
|
Dec 10, 2025
|
350.00 | 356.00 | 338.00 | 352.00 | 352.00 | 125,000 |
|
Dec 9, 2025
|
358.00 | 362.00 | 350.00 | 350.00 | 350.00 | 260,500 |
|
Dec 8, 2025
|
372.00 | 380.00 | 348.00 | 360.00 | 360.00 | 854,600 |
|
Dec 5, 2025
|
350.00 | 374.00 | 346.00 | 368.00 | 368.00 | 590,800 |
|
Dec 4, 2025
|
350.00 | 368.00 | 346.00 | 356.00 | 356.00 | 513,800 |
|
Dec 3, 2025
|
366.00 | 366.00 | 354.00 | 360.00 | 360.00 | 320,800 |
|
Dec 2, 2025
|
354.00 | 390.00 | 340.00 | 352.00 | 352.00 | 5,600,500 |
|
Dec 1, 2025
|
350.00 | 360.00 | 334.00 | 340.00 | 340.00 | 642,400 |
|
Nov 28, 2025
|
342.00 | 356.00 | 330.00 | 346.00 | 346.00 | 206,600 |
|
Nov 27, 2025
|
358.00 | 360.00 | 328.00 | 342.00 | 342.00 | 1,262,200 |
|
Nov 26, 2025
|
380.00 | 394.00 | 342.00 | 348.00 | 348.00 | 1,783,200 |
|
Nov 25, 2025
|
366.00 | 438.00 | 356.00 | 370.00 | 370.00 | 7,678,400 |
|
Nov 24, 2025
|
350.00 | 372.00 | 340.00 | 356.00 | 356.00 | 525,200 |
|
Nov 21, 2025
|
372.00 | 374.00 | 350.00 | 350.00 | 350.00 | 454,900 |
|
Nov 20, 2025
|
372.00 | 384.00 | 350.00 | 372.00 | 372.00 | 245,300 |
|
Nov 19, 2025
|
384.00 | 390.00 | 370.00 | 372.00 | 372.00 | 613,200 |
|
Nov 18, 2025
|
388.00 | 390.00 | 360.00 | 372.00 | 372.00 | 587,100 |
|
Nov 17, 2025
|
392.00 | 392.00 | 370.00 | 390.00 | 390.00 | 1,442,600 |
|
Nov 14, 2025
|
412.00 | 440.00 | 390.00 | 392.00 | 392.00 | 1,977,900 |
|
Nov 13, 2025
|
416.00 | 430.00 | 404.00 | 412.00 | 412.00 | 1,134,800 |
|
Nov 12, 2025
|
410.00 | 450.00 | 368.00 | 408.00 | 408.00 | 4,801,500 |
|
Nov 11, 2025
|
416.00 | 436.00 | 372.00 | 400.00 | 400.00 | 10,532,100 |
|
Nov 10, 2025
|
498.00 | 505.00 | 436.00 | 436.00 | 436.00 | 2,299,200 |
