Jakarta - Delayed Quote
IDR
PT Pelangi Indah Canindo Tbk (PICO.JK)
106.00
-2.00
(-1.85%)
At close: November 5 at 4:00:03 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 5, 2026
|
109.00 | 113.00 | 101.00 | 106.00 | 106.00 | 855,800 |
|
Nov 4, 2026
|
114.00 | 114.00 | 107.00 | 108.00 | 108.00 | 446,600 |
|
Nov 3, 2026
|
122.00 | 122.00 | 114.00 | 114.00 | 114.00 | 323,700 |
|
Nov 2, 2026
|
108.00 | 124.00 | 108.00 | 122.00 | 122.00 | 1,718,400 |
|
Oct 30, 2026
|
123.00 | 124.00 | 116.00 | 116.00 | 116.00 | 624,200 |
|
Oct 29, 2026
|
133.00 | 134.00 | 124.00 | 124.00 | 124.00 | 804,700 |
|
Oct 28, 2026
|
128.00 | 135.00 | 124.00 | 133.00 | 133.00 | 704,900 |
|
Oct 27, 2026
|
136.00 | 139.00 | 127.00 | 128.00 | 128.00 | 998,100 |
|
Oct 26, 2026
|
136.00 | 141.00 | 133.00 | 136.00 | 136.00 | 693,500 |
|
Oct 23, 2026
|
137.00 | 142.00 | 134.00 | 136.00 | 136.00 | 1,374,200 |
|
Oct 22, 2026
|
136.00 | 138.00 | 130.00 | 135.00 | 135.00 | 1,379,000 |
|
Oct 21, 2026
|
136.00 | 143.00 | 133.00 | 135.00 | 135.00 | 2,901,000 |
|
Oct 20, 2026
|
125.00 | 133.00 | 123.00 | 132.00 | 132.00 | 3,957,100 |
|
Oct 19, 2026
|
132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 686,200 |
|
Oct 16, 2026
|
155.00 | 155.00 | 141.00 | 141.00 | 141.00 | 2,158,800 |
|
Oct 15, 2026
|
181.00 | 190.00 | 164.00 | 165.00 | 165.00 | 16,885,000 |
|
Oct 14, 2026
|
210.00 | 220.00 | 167.00 | 177.00 | 177.00 | 61,303,800 |
|
Oct 13, 2026
|
150.00 | 195.00 | 138.00 | 194.00 | 194.00 | 64,733,400 |
|
Oct 12, 2026
|
168.00 | 173.00 | 150.00 | 151.00 | 151.00 | 3,482,700 |
|
Oct 9, 2026
|
169.00 | 182.00 | 166.00 | 170.00 | 170.00 | 9,404,600 |
|
Oct 8, 2026
|
163.00 | 210.00 | 161.00 | 169.00 | 169.00 | 57,356,300 |
|
Oct 7, 2026
|
161.00 | 176.00 | 161.00 | 162.00 | 162.00 | 8,256,700 |
|
Oct 6, 2026
|
158.00 | 166.00 | 157.00 | 160.00 | 160.00 | 1,435,000 |
|
Oct 5, 2026
|
162.00 | 170.00 | 155.00 | 157.00 | 157.00 | 1,833,000 |
|
Oct 2, 2026
|
153.00 | 174.00 | 149.00 | 154.00 | 154.00 | 5,803,400 |
|
Oct 1, 2026
|
152.00 | 158.00 | 152.00 | 153.00 | 153.00 | 179,700 |
|
Sep 30, 2026
|
158.00 | 160.00 | 151.00 | 152.00 | 152.00 | 263,100 |
|
Sep 29, 2026
|
150.00 | 156.00 | 145.00 | 155.00 | 155.00 | 2,051,100 |
|
Sep 28, 2026
|
165.00 | 165.00 | 155.00 | 156.00 | 156.00 | 881,400 |
|
Sep 25, 2026
|
170.00 | 170.00 | 163.00 | 165.00 | 165.00 | 503,200 |
|
Sep 24, 2026
|
173.00 | 175.00 | 168.00 | 170.00 | 170.00 | 1,071,700 |
|
Sep 23, 2026
|
168.00 | 175.00 | 168.00 | 173.00 | 173.00 | 363,500 |
|
Sep 22, 2026
|
176.00 | 177.00 | 167.00 | 167.00 | 167.00 | 1,069,400 |
|
Sep 21, 2026
|
180.00 | 181.00 | 174.00 | 176.00 | 176.00 | 573,000 |
|
Sep 18, 2026
|
180.00 | 180.00 | 176.00 | 177.00 | 177.00 | 639,700 |
|
Sep 17, 2026
|
180.00 | 188.00 | 176.00 | 180.00 | 180.00 | 953,100 |
|
Sep 16, 2026
|
182.00 | 183.00 | 177.00 | 177.00 | 177.00 | 580,200 |
|
Sep 15, 2026
|
177.00 | 189.00 | 174.00 | 182.00 | 182.00 | 2,391,700 |
|
Sep 14, 2026
|
184.00 | 184.00 | 173.00 | 176.00 | 176.00 | 680,000 |
|
Sep 11, 2026
|
186.00 | 188.00 | 173.00 | 179.00 | 179.00 | 2,190,300 |
|
Sep 10, 2026
|
191.00 | 191.00 | 184.00 | 185.00 | 185.00 | 2,483,700 |
|
Sep 9, 2026
|
196.00 | 200.00 | 192.00 | 192.00 | 192.00 | 4,706,000 |
|
Sep 8, 2026
|
188.00 | 197.00 | 183.00 | 196.00 | 196.00 | 18,547,100 |
|
Sep 7, 2026
|
185.00 | 194.00 | 180.00 | 187.00 | 187.00 | 5,763,100 |
|
Sep 4, 2026
|
190.00 | 191.00 | 183.00 | 184.00 | 184.00 | 2,023,200 |
|
Sep 3, 2026
|
193.00 | 199.00 | 186.00 | 189.00 | 189.00 | 5,443,800 |
|
Sep 2, 2026
|
195.00 | 214.00 | 188.00 | 193.00 | 193.00 | 31,045,200 |
|
Sep 1, 2026
|
182.00 | 185.00 | 180.00 | 183.00 | 183.00 | 3,141,900 |
|
Aug 31, 2026
|
189.00 | 190.00 | 179.00 | 182.00 | 182.00 | 7,420,600 |
|
Aug 28, 2026
|
200.00 | 204.00 | 183.00 | 192.00 | 192.00 | 5,980,000 |
|
Aug 27, 2026
|
191.00 | 214.00 | 179.00 | 195.00 | 195.00 | 19,592,500 |
|
Aug 26, 2026
|
220.00 | 248.00 | 191.00 | 202.00 | 202.00 | 110,717,300 |
|
Aug 24, 2026
|
172.00 | 184.00 | 167.00 | 184.00 | 184.00 | 35,348,100 |
|
Aug 21, 2026
|
138.00 | 138.00 | 134.00 | 137.00 | 137.00 | 302,700 |
|
Aug 20, 2026
|
133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 1,938,700 |
|
Aug 19, 2026
|
135.00 | 137.00 | 132.00 | 135.00 | 135.00 | 247,100 |
|
Aug 18, 2026
|
133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 92,200 |
|
Aug 14, 2026
|
132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 86,800 |
|
Aug 13, 2026
|
134.00 | 136.00 | 131.00 | 133.00 | 133.00 | 527,100 |
|
Aug 12, 2026
|
131.00 | 143.00 | 131.00 | 133.00 | 133.00 | 3,214,400 |
|
Aug 11, 2026
|
134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 167,300 |
|
Aug 10, 2026
|
132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 163,700 |
|
Aug 7, 2026
|
132.00 | 133.00 | 131.00 | 131.00 | 131.00 | 194,300 |
|
Aug 6, 2026
|
134.00 | 137.00 | 131.00 | 133.00 | 133.00 | 154,100 |
|
Aug 5, 2026
|
133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 414,400 |
|
Aug 4, 2026
|
130.00 | 133.00 | 129.00 | 132.00 | 132.00 | 392,100 |
|
Aug 3, 2026
|
127.00 | 131.00 | 127.00 | 130.00 | 130.00 | 172,100 |
|
Jul 31, 2026
|
126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 324,400 |
|
Jul 30, 2026
|
127.00 | 129.00 | 123.00 | 126.00 | 126.00 | 1,228,700 |
|
Jul 29, 2026
|
131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 163,600 |
|
Jul 28, 2026
|
130.00 | 137.00 | 123.00 | 131.00 | 131.00 | 601,000 |
|
Jul 27, 2026
|
131.00 | 139.00 | 127.00 | 131.00 | 131.00 | 1,050,600 |
|
Jul 24, 2026
|
127.00 | 132.00 | 124.00 | 129.00 | 129.00 | 263,300 |
|
Jul 23, 2026
|
127.00 | 130.00 | 126.00 | 130.00 | 130.00 | 700,100 |
|
Jul 22, 2026
|
129.00 | 130.00 | 127.00 | 128.00 | 128.00 | 78,700 |
|
Jul 21, 2026
|
128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 286,000 |
|
Jul 20, 2026
|
125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 78,100 |
|
Jul 17, 2026
|
129.00 | 131.00 | 125.00 | 125.00 | 125.00 | 244,400 |
|
Jul 16, 2026
|
129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 91,300 |
|
Jul 15, 2026
|
130.00 | 130.00 | 110.00 | 125.00 | 125.00 | 1,032,200 |
|
Jul 14, 2026
|
130.00 | 130.00 | 126.00 | 129.00 | 129.00 | 208,200 |
|
Jul 13, 2026
|
127.00 | 131.00 | 127.00 | 128.00 | 128.00 | 57,800 |
|
Jul 10, 2026
|
131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 24,700 |
|
Jul 9, 2026
|
126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 83,600 |
|
Jul 8, 2026
|
130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 210,700 |
|
Jul 7, 2026
|
130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 81,900 |
|
Jul 6, 2026
|
120.00 | 131.00 | 118.00 | 127.00 | 127.00 | 730,900 |
|
Jul 3, 2026
|
125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 230,200 |
|
Jul 2, 2026
|
123.00 | 125.00 | 117.00 | 122.00 | 122.00 | 148,700 |
|
Jul 1, 2026
|
115.00 | 122.00 | 113.00 | 118.00 | 118.00 | 440,200 |
|
Jun 30, 2026
|
120.00 | 120.00 | 108.00 | 115.00 | 115.00 | 860,800 |
|
Jun 29, 2026
|
119.00 | 124.00 | 116.00 | 120.00 | 120.00 | 476,500 |
|
Jun 26, 2026
|
138.00 | 138.00 | 118.00 | 119.00 | 119.00 | 1,175,000 |
|
Jun 25, 2026
|
142.00 | 143.00 | 130.00 | 135.00 | 135.00 | 850,800 |
|
Jun 24, 2026
|
138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 128,500 |
|
Jun 23, 2026
|
134.00 | 144.00 | 132.00 | 138.00 | 138.00 | 880,700 |
|
Jun 22, 2026
|
133.00 | 139.00 | 130.00 | 138.00 | 138.00 | 376,300 |
|
Jun 19, 2026
|
130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 19,200 |
|
Jun 18, 2026
|
129.00 | 140.00 | 128.00 | 130.00 | 130.00 | 561,600 |
|
Jun 17, 2026
|
140.00 | 140.00 | 126.00 | 132.00 | 132.00 | 1,484,300 |
|
Jun 15, 2026
|
127.00 | 150.00 | 124.00 | 136.00 | 136.00 | 2,078,900 |
|
Jun 12, 2026
|
120.00 | 126.00 | 120.00 | 126.00 | 126.00 | 430,800 |
|
Jun 11, 2026
|
122.00 | 128.00 | 120.00 | 124.00 | 124.00 | 371,700 |
|
Jun 10, 2026
|
120.00 | 129.00 | 119.00 | 128.00 | 128.00 | 748,800 |
|
Jun 9, 2026
|
111.00 | 125.00 | 108.00 | 120.00 | 120.00 | 1,092,600 |
|
Jun 8, 2026
|
133.00 | 140.00 | 111.00 | 111.00 | 111.00 | 3,784,400 |
|
Jun 5, 2026
|
120.00 | 149.00 | 120.00 | 130.00 | 130.00 | 1,229,700 |
|
Jun 4, 2026
|
141.00 | 141.00 | 122.00 | 127.00 | 127.00 | 257,100 |
|
Jun 3, 2026
|
144.00 | 148.00 | 136.00 | 141.00 | 141.00 | 124,400 |
|
Jun 2, 2026
|
137.00 | 150.00 | 137.00 | 144.00 | 144.00 | 480,800 |
|
May 29, 2026
|
142.00 | 144.00 | 138.00 | 142.00 | 142.00 | 64,100 |
|
May 26, 2026
|
140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 49,700 |
|
May 25, 2026
|
136.00 | 142.00 | 136.00 | 137.00 | 137.00 | 100,100 |
|
May 22, 2026
|
137.00 | 137.00 | 128.00 | 136.00 | 136.00 | 143,800 |
|
May 21, 2026
|
144.00 | 154.00 | 135.00 | 137.00 | 137.00 | 341,300 |
|
May 20, 2026
|
145.00 | 160.00 | 143.00 | 144.00 | 144.00 | 1,323,600 |
|
May 19, 2026
|
155.00 | 155.00 | 144.00 | 145.00 | 145.00 | 248,700 |
|
May 18, 2026
|
159.00 | 160.00 | 154.00 | 155.00 | 155.00 | 352,900 |
|
May 13, 2026
|
158.00 | 158.00 | 156.00 | 158.00 | 158.00 | 226,200 |
|
May 12, 2026
|
160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 133,600 |
|
May 11, 2026
|
159.00 | 159.00 | 155.00 | 159.00 | 159.00 | 270,800 |
|
May 8, 2026
|
164.00 | 164.00 | 157.00 | 158.00 | 158.00 | 515,500 |
|
May 7, 2026
|
165.00 | 173.00 | 160.00 | 164.00 | 164.00 | 909,500 |
|
May 6, 2026
|
164.00 | 168.00 | 163.00 | 164.00 | 164.00 | 394,100 |
|
May 5, 2026
|
161.00 | 170.00 | 156.00 | 164.00 | 164.00 | 1,762,700 |
|
May 4, 2026
|
157.00 | 164.00 | 157.00 | 160.00 | 160.00 | 280,000 |
|
Apr 30, 2026
|
159.00 | 161.00 | 155.00 | 161.00 | 161.00 | 145,000 |
|
Apr 29, 2026
|
164.00 | 164.00 | 155.00 | 159.00 | 159.00 | 368,400 |
|
Apr 28, 2026
|
162.00 | 162.00 | 159.00 | 161.00 | 161.00 | 87,100 |
|
Apr 27, 2026
|
150.00 | 163.00 | 150.00 | 161.00 | 161.00 | 657,200 |
|
Apr 24, 2026
|
163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 240,400 |
|
Apr 23, 2026
|
164.00 | 167.00 | 162.00 | 163.00 | 163.00 | 234,900 |
|
Apr 22, 2026
|
165.00 | 166.00 | 163.00 | 164.00 | 164.00 | 447,600 |
|
Apr 21, 2026
|
164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 326,000 |
|
Apr 20, 2026
|
164.00 | 167.00 | 162.00 | 164.00 | 164.00 | 522,800 |
|
Apr 17, 2026
|
168.00 | 168.00 | 160.00 | 162.00 | 162.00 | 1,170,900 |
|
Apr 16, 2026
|
163.00 | 168.00 | 161.00 | 164.00 | 164.00 | 557,100 |
|
Apr 15, 2026
|
168.00 | 168.00 | 158.00 | 161.00 | 161.00 | 1,712,300 |
|
Apr 14, 2026
|
144.00 | 180.00 | 141.00 | 169.00 | 169.00 | 10,279,800 |
|
Apr 13, 2026
|
140.00 | 145.00 | 137.00 | 144.00 | 144.00 | 365,600 |
|
Apr 10, 2026
|
140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 180,000 |
|
Apr 9, 2026
|
139.00 | 140.00 | 137.00 | 140.00 | 140.00 | 71,600 |
|
Apr 8, 2026
|
141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 95,600 |
|
Apr 7, 2026
|
142.00 | 142.00 | 136.00 | 137.00 | 137.00 | 198,600 |
|
Apr 6, 2026
|
140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 80,100 |
|
Apr 2, 2026
|
139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 106,100 |
|
Apr 1, 2026
|
141.00 | 145.00 | 138.00 | 140.00 | 140.00 | 144,500 |
|
Mar 31, 2026
|
132.00 | 141.00 | 132.00 | 140.00 | 140.00 | 38,300 |
|
Mar 30, 2026
|
140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 136,000 |
|
Mar 27, 2026
|
139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 37,100 |
|
Mar 26, 2026
|
135.00 | 141.00 | 131.00 | 140.00 | 140.00 | 192,300 |
|
Mar 25, 2026
|
132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 89,200 |
|
Mar 17, 2026
|
136.00 | 136.00 | 130.00 | 132.00 | 132.00 | 28,300 |
|
Mar 16, 2026
|
136.00 | 136.00 | 127.00 | 132.00 | 132.00 | 187,400 |
|
Mar 13, 2026
|
138.00 | 139.00 | 128.00 | 136.00 | 136.00 | 230,100 |
|
Mar 12, 2026
|
138.00 | 140.00 | 134.00 | 139.00 | 139.00 | 18,500 |
|
Mar 11, 2026
|
137.00 | 142.00 | 136.00 | 138.00 | 138.00 | 106,100 |
|
Mar 10, 2026
|
135.00 | 139.00 | 134.00 | 138.00 | 138.00 | 89,900 |
|
Mar 9, 2026
|
140.00 | 140.00 | 131.00 | 135.00 | 135.00 | 380,900 |
|
Mar 6, 2026
|
150.00 | 150.00 | 141.00 | 143.00 | 143.00 | 199,100 |
|
Mar 5, 2026
|
143.00 | 151.00 | 140.00 | 150.00 | 150.00 | 236,900 |
|
Mar 4, 2026
|
160.00 | 162.00 | 143.00 | 143.00 | 143.00 | 907,000 |
|
Mar 3, 2026
|
155.00 | 168.00 | 155.00 | 160.00 | 160.00 | 532,700 |
|
Mar 2, 2026
|
169.00 | 169.00 | 160.00 | 161.00 | 161.00 | 360,600 |
|
Feb 27, 2026
|
174.00 | 175.00 | 168.00 | 171.00 | 171.00 | 885,800 |
|
Feb 26, 2026
|
179.00 | 182.00 | 172.00 | 174.00 | 174.00 | 361,800 |
|
Feb 25, 2026
|
179.00 | 186.00 | 178.00 | 179.00 | 179.00 | 952,200 |
|
Feb 24, 2026
|
169.00 | 206.00 | 169.00 | 179.00 | 179.00 | 6,643,200 |
|
Feb 23, 2026
|
169.00 | 171.00 | 167.00 | 169.00 | 169.00 | 501,700 |
|
Feb 20, 2026
|
170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 450,300 |
|
Feb 19, 2026
|
169.00 | 170.00 | 165.00 | 168.00 | 168.00 | 370,800 |
|
Feb 18, 2026
|
165.00 | 170.00 | 165.00 | 169.00 | 169.00 | 302,000 |
|
Feb 13, 2026
|
172.00 | 172.00 | 160.00 | 164.00 | 164.00 | 146,200 |
|
Feb 12, 2026
|
171.00 | 173.00 | 164.00 | 170.00 | 170.00 | 901,000 |
|
Feb 11, 2026
|
163.00 | 173.00 | 160.00 | 171.00 | 171.00 | 2,019,300 |
|
Feb 10, 2026
|
152.00 | 172.00 | 151.00 | 163.00 | 163.00 | 3,396,300 |
|
Feb 9, 2026
|
154.00 | 156.00 | 144.00 | 150.00 | 150.00 | 541,000 |
|
Feb 6, 2026
|
162.00 | 162.00 | 143.00 | 154.00 | 154.00 | 321,800 |
|
Feb 5, 2026
|
157.00 | 162.00 | 155.00 | 158.00 | 158.00 | 343,800 |
|
Feb 4, 2026
|
153.00 | 159.00 | 152.00 | 157.00 | 157.00 | 592,200 |
|
Feb 3, 2026
|
154.00 | 160.00 | 143.00 | 152.00 | 152.00 | 687,500 |
|
Feb 2, 2026
|
166.00 | 170.00 | 143.00 | 143.00 | 143.00 | 1,081,000 |
|
Jan 30, 2026
|
163.00 | 179.00 | 162.00 | 166.00 | 166.00 | 2,288,900 |
|
Jan 29, 2026
|
165.00 | 181.00 | 156.00 | 176.00 | 176.00 | 5,756,700 |
|
Jan 28, 2026
|
218.00 | 218.00 | 182.00 | 183.00 | 183.00 | 2,863,700 |
|
Jan 27, 2026
|
218.00 | 220.00 | 214.00 | 214.00 | 214.00 | 408,400 |
|
Jan 26, 2026
|
220.00 | 224.00 | 212.00 | 218.00 | 218.00 | 639,800 |
|
Jan 23, 2026
|
224.00 | 226.00 | 212.00 | 220.00 | 220.00 | 1,076,000 |
|
Jan 22, 2026
|
224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 907,800 |
|
Jan 21, 2026
|
228.00 | 230.00 | 224.00 | 228.00 | 228.00 | 465,100 |
|
Jan 20, 2026
|
230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1,609,500 |
|
Jan 19, 2026
|
226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1,451,400 |
|
Jan 15, 2026
|
226.00 | 226.00 | 218.00 | 224.00 | 224.00 | 861,700 |
|
Jan 14, 2026
|
220.00 | 228.00 | 216.00 | 224.00 | 224.00 | 725,600 |
|
Jan 13, 2026
|
228.00 | 230.00 | 220.00 | 220.00 | 220.00 | 1,625,400 |
|
Jan 12, 2026
|
238.00 | 240.00 | 220.00 | 224.00 | 224.00 | 3,719,300 |
|
Jan 9, 2026
|
234.00 | 238.00 | 228.00 | 236.00 | 236.00 | 4,960,500 |
|
Jan 8, 2026
|
208.00 | 256.00 | 208.00 | 244.00 | 244.00 | 22,688,400 |
|
Jan 7, 2026
|
214.00 | 216.00 | 208.00 | 212.00 | 212.00 | 624,100 |
|
Jan 6, 2026
|
222.00 | 222.00 | 210.00 | 212.00 | 212.00 | 1,109,200 |
|
Jan 5, 2026
|
222.00 | 222.00 | 208.00 | 216.00 | 216.00 | 1,248,600 |
|
Jan 2, 2026
|
204.00 | 212.00 | 204.00 | 212.00 | 212.00 | 845,800 |
|
Dec 30, 2025
|
206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 665,100 |
|
Dec 29, 2025
|
218.00 | 220.00 | 200.00 | 204.00 | 204.00 | 3,748,800 |
|
Dec 24, 2025
|
224.00 | 226.00 | 218.00 | 218.00 | 218.00 | 707,500 |
|
Dec 23, 2025
|
224.00 | 230.00 | 222.00 | 224.00 | 224.00 | 371,200 |
|
Dec 22, 2025
|
228.00 | 228.00 | 218.00 | 224.00 | 224.00 | 1,017,200 |
|
Dec 19, 2025
|
236.00 | 238.00 | 224.00 | 228.00 | 228.00 | 3,136,500 |
|
Dec 18, 2025
|
240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 441,500 |
|
Dec 17, 2025
|
240.00 | 242.00 | 230.00 | 240.00 | 240.00 | 3,302,800 |
|
Dec 16, 2025
|
236.00 | 242.00 | 234.00 | 238.00 | 238.00 | 709,600 |
|
Dec 15, 2025
|
240.00 | 244.00 | 232.00 | 238.00 | 238.00 | 1,444,600 |
|
Dec 12, 2025
|
234.00 | 262.00 | 234.00 | 238.00 | 238.00 | 7,671,700 |
|
Dec 11, 2025
|
246.00 | 246.00 | 232.00 | 232.00 | 232.00 | 2,262,000 |
|
Dec 10, 2025
|
246.00 | 248.00 | 238.00 | 244.00 | 244.00 | 2,148,000 |
|
Dec 9, 2025
|
244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 505,900 |
|
Dec 8, 2025
|
240.00 | 248.00 | 240.00 | 244.00 | 244.00 | 901,700 |
|
Dec 5, 2025
|
246.00 | 248.00 | 240.00 | 242.00 | 242.00 | 993,500 |
|
Dec 4, 2025
|
248.00 | 250.00 | 234.00 | 246.00 | 246.00 | 3,050,000 |
|
Dec 3, 2025
|
236.00 | 252.00 | 234.00 | 248.00 | 248.00 | 4,464,100 |
|
Dec 2, 2025
|
230.00 | 234.00 | 224.00 | 232.00 | 232.00 | 648,800 |
|
Dec 1, 2025
|
236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 1,657,200 |
|
Nov 28, 2025
|
240.00 | 246.00 | 232.00 | 236.00 | 236.00 | 2,240,000 |
|
Nov 27, 2025
|
248.00 | 250.00 | 234.00 | 242.00 | 242.00 | 1,820,200 |
|
Nov 26, 2025
|
252.00 | 254.00 | 240.00 | 244.00 | 244.00 | 4,052,000 |
|
Nov 25, 2025
|
250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 1,591,300 |
|
Nov 24, 2025
|
254.00 | 260.00 | 250.00 | 252.00 | 252.00 | 2,001,000 |
|
Nov 21, 2025
|
250.00 | 264.00 | 250.00 | 252.00 | 252.00 | 8,213,200 |
|
Nov 20, 2025
|
250.00 | 258.00 | 246.00 | 250.00 | 250.00 | 3,103,700 |
|
Nov 19, 2025
|
260.00 | 266.00 | 244.00 | 250.00 | 250.00 | 9,455,800 |
|
Nov 18, 2025
|
248.00 | 266.00 | 228.00 | 244.00 | 244.00 | 10,124,700 |
|
Nov 17, 2025
|
252.00 | 254.00 | 242.00 | 244.00 | 244.00 | 2,090,500 |
|
Nov 14, 2025
|
260.00 | 260.00 | 246.00 | 250.00 | 250.00 | 3,131,400 |
|
Nov 13, 2025
|
264.00 | 266.00 | 254.00 | 260.00 | 260.00 | 2,425,500 |
|
Nov 12, 2025
|
270.00 | 274.00 | 260.00 | 260.00 | 260.00 | 6,900,200 |
|
Nov 11, 2025
|
252.00 | 278.00 | 248.00 | 266.00 | 266.00 | 17,986,300 |
|
Nov 10, 2025
|
254.00 | 262.00 | 248.00 | 248.00 | 248.00 | 4,599,900 |
|
Nov 7, 2025
|
276.00 | 280.00 | 248.00 | 252.00 | 252.00 | 16,882,600 |
|
Nov 6, 2025
|
232.00 | 280.00 | 226.00 | 276.00 | 276.00 | 42,222,400 |
|
Nov 5, 2025
|
226.00 | 232.00 | 220.00 | 232.00 | 232.00 | 1,605,200 |
