Jakarta - Delayed Quote
IDR
PT Planet Properindo Jaya Tbk (PLAN.JK)
49.00
+4.00
(+8.89%)
At close: 4:02:07 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
|
46.00 | 49.00 | 45.00 | 49.00 | 49.00 | 6,890,400 |
|
Nov 6, 2026
|
41.00 | 45.00 | 38.00 | 45.00 | 45.00 | 3,597,100 |
|
Nov 5, 2026
|
38.00 | 41.00 | 36.00 | 41.00 | 41.00 | 5,640,400 |
|
Nov 4, 2026
|
39.00 | 42.00 | 36.00 | 39.00 | 39.00 | 4,168,700 |
|
Nov 3, 2026
|
43.00 | 44.00 | 39.00 | 39.00 | 39.00 | 4,463,900 |
|
Nov 2, 2026
|
43.00 | 47.00 | 43.00 | 43.00 | 43.00 | 3,820,500 |
|
Oct 30, 2026
|
48.00 | 49.00 | 45.00 | 47.00 | 47.00 | 4,835,300 |
|
Oct 29, 2026
|
52.00 | 54.00 | 48.00 | 49.00 | 49.00 | 2,388,700 |
|
Oct 28, 2026
|
52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 764,900 |
|
Oct 27, 2026
|
57.00 | 58.00 | 51.00 | 53.00 | 53.00 | 3,906,600 |
|
Oct 26, 2026
|
55.00 | 60.00 | 52.00 | 56.00 | 56.00 | 5,212,800 |
|
Oct 23, 2026
|
49.00 | 55.00 | 48.00 | 55.00 | 55.00 | 4,241,700 |
|
Oct 22, 2026
|
45.00 | 52.00 | 45.00 | 50.00 | 50.00 | 2,450,000 |
|
Oct 21, 2026
|
51.00 | 51.00 | 45.00 | 50.00 | 50.00 | 3,121,000 |
|
Oct 20, 2026
|
44.00 | 51.00 | 44.00 | 49.00 | 49.00 | 8,905,300 |
|
Oct 19, 2026
|
48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 467,000 |
|
Oct 16, 2026
|
53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 205,600 |
|
Oct 15, 2026
|
65.00 | 65.00 | 58.00 | 58.00 | 58.00 | 11,106,300 |
|
Oct 14, 2026
|
66.00 | 69.00 | 63.00 | 64.00 | 64.00 | 12,518,400 |
|
Oct 13, 2026
|
71.00 | 71.00 | 66.00 | 69.00 | 69.00 | 3,291,600 |
|
Oct 12, 2026
|
76.00 | 77.00 | 70.00 | 71.00 | 71.00 | 6,038,600 |
|
Oct 9, 2026
|
71.00 | 82.00 | 70.00 | 76.00 | 76.00 | 11,445,800 |
|
Oct 8, 2026
|
73.00 | 76.00 | 68.00 | 76.00 | 76.00 | 15,039,400 |
|
Oct 7, 2026
|
71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 4,834,700 |
|
Oct 6, 2026
|
71.00 | 73.00 | 68.00 | 71.00 | 71.00 | 10,481,000 |
|
Oct 5, 2026
|
69.00 | 73.00 | 66.00 | 73.00 | 73.00 | 11,967,800 |
|
Oct 2, 2026
|
67.00 | 70.00 | 64.00 | 69.00 | 69.00 | 2,503,200 |
|
Oct 1, 2026
|
64.00 | 67.00 | 62.00 | 67.00 | 67.00 | 3,890,700 |
|
Sep 30, 2026
|
61.00 | 66.00 | 60.00 | 63.00 | 63.00 | 2,469,500 |
|
Sep 29, 2026
|
61.00 | 64.00 | 55.00 | 62.00 | 62.00 | 9,728,200 |
|
Sep 28, 2026
|
67.00 | 67.00 | 61.00 | 61.00 | 61.00 | 6,895,300 |
|
Sep 25, 2026
|
73.00 | 73.00 | 62.00 | 67.00 | 67.00 | 8,664,300 |
|
Sep 24, 2026
|
70.00 | 75.00 | 66.00 | 68.00 | 68.00 | 9,260,900 |
|
Sep 23, 2026
|
63.00 | 70.00 | 61.00 | 70.00 | 70.00 | 19,465,600 |
|
Sep 22, 2026
|
64.00 | 66.00 | 60.00 | 64.00 | 64.00 | 7,441,100 |
|
Sep 21, 2026
|
66.00 | 68.00 | 63.00 | 64.00 | 64.00 | 4,286,300 |
|
Sep 18, 2026
|
65.00 | 66.00 | 61.00 | 65.00 | 65.00 | 4,626,900 |
|
Sep 17, 2026
|
65.00 | 67.00 | 61.00 | 65.00 | 65.00 | 8,854,900 |
|
Sep 16, 2026
|
61.00 | 66.00 | 58.00 | 62.00 | 62.00 | 21,242,100 |
|
Sep 15, 2026
|
69.00 | 69.00 | 62.00 | 62.00 | 62.00 | 8,831,000 |
|
Sep 14, 2026
|
69.00 | 74.00 | 65.00 | 67.00 | 67.00 | 28,432,800 |
|
Sep 11, 2026
|
65.00 | 73.00 | 65.00 | 69.00 | 69.00 | 68,282,900 |
|
Sep 10, 2026
|
88.00 | 88.00 | 72.00 | 72.00 | 72.00 | 53,250,200 |
|
Sep 9, 2026
|
79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 11,204,400 |
|
Sep 8, 2026
|
73.00 | 73.00 | 61.00 | 73.00 | 73.00 | 56,314,000 |
|
Sep 7, 2026
|
61.00 | 67.00 | 61.00 | 67.00 | 67.00 | 9,124,200 |
|
Sep 4, 2026
|
61.00 | 61.00 | 57.00 | 61.00 | 61.00 | 34,058,600 |
|
Sep 3, 2026
|
56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3,383,400 |
|
Sep 2, 2026
|
48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 3,208,100 |
|
Sep 1, 2026
|
43.00 | 47.00 | 42.00 | 47.00 | 47.00 | 11,866,900 |
|
Aug 31, 2026
|
43.00 | 43.00 | 42.00 | 43.00 | 43.00 | 3,405,100 |
|
Aug 28, 2026
|
41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 2,613,400 |
|
Aug 27, 2026
|
46.00 | 46.00 | 41.00 | 42.00 | 42.00 | 3,173,500 |
|
Aug 26, 2026
|
42.00 | 46.00 | 40.00 | 42.00 | 42.00 | 9,508,600 |
|
Aug 24, 2026
|
39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 15,020,600 |
|
Aug 21, 2026
|
40.00 | 43.00 | 38.00 | 39.00 | 39.00 | 2,443,800 |
|
Aug 20, 2026
|
37.00 | 41.00 | 37.00 | 40.00 | 40.00 | 7,515,300 |
|
Aug 19, 2026
|
38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 1,437,000 |
|
Aug 18, 2026
|
37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 4,197,000 |
|
Aug 14, 2026
|
37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 285,700 |
|
Aug 13, 2026
|
38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 713,000 |
|
Aug 12, 2026
|
37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 984,900 |
|
Aug 11, 2026
|
38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 485,300 |
|
Aug 10, 2026
|
37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2,007,400 |
|
Aug 7, 2026
|
38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 628,600 |
|
Aug 6, 2026
|
37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1,356,700 |
|
Aug 5, 2026
|
38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 4,522,400 |
|
Aug 4, 2026
|
38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 462,100 |
|
Aug 3, 2026
|
38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 1,635,600 |
|
Jul 31, 2026
|
39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2,300,600 |
|
Jul 30, 2026
|
37.00 | 40.00 | 37.00 | 39.00 | 39.00 | 3,513,300 |
|
Jul 29, 2026
|
37.00 | 39.00 | 37.00 | 37.00 | 37.00 | 1,463,400 |
|
Jul 28, 2026
|
38.00 | 41.00 | 37.00 | 38.00 | 38.00 | 6,490,600 |
|
Jul 27, 2026
|
38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 571,800 |
|
Jul 24, 2026
|
38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 1,903,800 |
|
Jul 23, 2026
|
40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,501,600 |
|
Jul 22, 2026
|
40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2,905,900 |
|
Jul 21, 2026
|
38.00 | 40.00 | 37.00 | 40.00 | 40.00 | 7,791,600 |
|
Jul 20, 2026
|
38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2,562,000 |
|
Jul 17, 2026
|
39.00 | 39.00 | 36.00 | 38.00 | 38.00 | 1,044,900 |
|
Jul 16, 2026
|
38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 2,267,500 |
|
Jul 15, 2026
|
37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2,484,300 |
|
Jul 14, 2026
|
38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 1,007,600 |
|
Jul 13, 2026
|
39.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2,277,600 |
|
Jul 10, 2026
|
35.00 | 38.00 | 34.00 | 38.00 | 38.00 | 3,966,700 |
|
Jul 9, 2026
|
36.00 | 36.00 | 34.00 | 35.00 | 35.00 | 2,211,000 |
|
Jul 8, 2026
|
36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 1,151,200 |
|
Jul 7, 2026
|
36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 968,300 |
|
Jul 6, 2026
|
37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 3,023,400 |
|
Jul 3, 2026
|
37.00 | 39.00 | 35.00 | 37.00 | 37.00 | 2,839,700 |
|
Jul 2, 2026
|
33.00 | 37.00 | 32.00 | 37.00 | 37.00 | 4,971,000 |
|
Jul 1, 2026
|
34.00 | 37.00 | 32.00 | 34.00 | 34.00 | 3,876,700 |
|
Jun 30, 2026
|
34.00 | 36.00 | 33.00 | 34.00 | 34.00 | 1,810,000 |
|
Jun 29, 2026
|
33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 1,029,300 |
|
Jun 26, 2026
|
34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 1,255,700 |
|
Jun 25, 2026
|
35.00 | 37.00 | 33.00 | 35.00 | 35.00 | 2,850,000 |
|
Jun 24, 2026
|
37.00 | 38.00 | 35.00 | 36.00 | 36.00 | 2,380,000 |
|
Jun 23, 2026
|
38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 679,400 |
|
Jun 22, 2026
|
39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 1,009,900 |
|
Jun 19, 2026
|
38.00 | 39.00 | 36.00 | 39.00 | 39.00 | 4,685,800 |
|
Jun 18, 2026
|
39.00 | 39.00 | 36.00 | 37.00 | 37.00 | 2,056,200 |
|
Jun 17, 2026
|
41.00 | 41.00 | 37.00 | 39.00 | 39.00 | 4,500,200 |
|
Jun 15, 2026
|
39.00 | 41.00 | 38.00 | 40.00 | 40.00 | 3,512,200 |
|
Jun 12, 2026
|
40.00 | 42.00 | 37.00 | 39.00 | 39.00 | 3,625,900 |
|
Jun 11, 2026
|
38.00 | 39.00 | 36.00 | 39.00 | 39.00 | 9,683,700 |
|
Jun 10, 2026
|
36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 949,300 |
|
Jun 9, 2026
|
30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 3,203,400 |
|
Jun 8, 2026
|
32.00 | 32.00 | 29.00 | 30.00 | 30.00 | 19,306,400 |
|
Jun 5, 2026
|
35.00 | 37.00 | 32.00 | 32.00 | 32.00 | 11,572,000 |
|
Jun 4, 2026
|
35.00 | 36.00 | 33.00 | 35.00 | 35.00 | 8,645,400 |
|
Jun 3, 2026
|
37.00 | 40.00 | 35.00 | 36.00 | 36.00 | 6,066,200 |
|
Jun 2, 2026
|
40.00 | 40.00 | 36.00 | 37.00 | 37.00 | 22,848,500 |
|
May 29, 2026
|
44.00 | 45.00 | 40.00 | 40.00 | 40.00 | 7,368,000 |
|
May 26, 2026
|
42.00 | 45.00 | 41.00 | 44.00 | 44.00 | 7,385,000 |
|
May 25, 2026
|
38.00 | 41.00 | 37.00 | 41.00 | 41.00 | 4,825,500 |
|
May 22, 2026
|
38.00 | 39.00 | 35.00 | 38.00 | 38.00 | 2,884,800 |
|
May 21, 2026
|
42.00 | 42.00 | 38.00 | 38.00 | 38.00 | 5,836,400 |
|
May 20, 2026
|
45.00 | 47.00 | 42.00 | 42.00 | 42.00 | 3,267,600 |
|
May 19, 2026
|
46.00 | 50.00 | 45.00 | 45.00 | 45.00 | 2,600,500 |
|
May 18, 2026
|
52.00 | 52.00 | 45.00 | 47.00 | 47.00 | 4,515,800 |
|
May 13, 2026
|
46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 7,019,500 |
|
May 12, 2026
|
48.00 | 48.00 | 46.00 | 46.00 | 46.00 | 1,889,800 |
|
May 11, 2026
|
51.00 | 51.00 | 46.00 | 48.00 | 48.00 | 8,978,300 |
|
May 8, 2026
|
53.00 | 53.00 | 49.00 | 51.00 | 51.00 | 3,138,700 |
|
May 7, 2026
|
53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1,802,500 |
|
May 6, 2026
|
53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 2,072,800 |
|
May 5, 2026
|
54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 2,341,700 |
|
May 4, 2026
|
54.00 | 56.00 | 52.00 | 53.00 | 53.00 | 2,902,600 |
|
Apr 30, 2026
|
55.00 | 58.00 | 51.00 | 53.00 | 53.00 | 5,753,400 |
|
Apr 29, 2026
|
56.00 | 60.00 | 54.00 | 56.00 | 56.00 | 13,616,600 |
|
Apr 28, 2026
|
50.00 | 55.00 | 48.00 | 55.00 | 55.00 | 12,183,800 |
|
Apr 27, 2026
|
52.00 | 52.00 | 48.00 | 50.00 | 50.00 | 4,588,000 |
|
Apr 24, 2026
|
56.00 | 58.00 | 52.00 | 52.00 | 52.00 | 11,537,400 |
|
Apr 23, 2026
|
60.00 | 63.00 | 55.00 | 57.00 | 57.00 | 12,215,800 |
|
Apr 22, 2026
|
59.00 | 64.00 | 57.00 | 60.00 | 60.00 | 18,065,400 |
|
Apr 21, 2026
|
67.00 | 68.00 | 57.00 | 59.00 | 59.00 | 47,740,600 |
|
Apr 20, 2026
|
57.00 | 62.00 | 57.00 | 62.00 | 62.00 | 23,144,900 |
|
Apr 17, 2026
|
53.00 | 57.00 | 52.00 | 57.00 | 57.00 | 24,183,300 |
|
Apr 16, 2026
|
52.00 | 52.00 | 46.00 | 52.00 | 52.00 | 23,226,100 |
|
Apr 15, 2026
|
44.00 | 48.00 | 42.00 | 48.00 | 48.00 | 17,114,000 |
|
Apr 14, 2026
|
47.00 | 50.00 | 42.00 | 44.00 | 44.00 | 16,115,000 |
|
Apr 13, 2026
|
55.00 | 55.00 | 45.00 | 46.00 | 46.00 | 58,890,000 |
|
Apr 10, 2026
|
50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,364,000 |
|
Apr 9, 2026
|
46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,826,500 |
|
Apr 8, 2026
|
42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2,092,200 |
|
Apr 7, 2026
|
39.00 | 39.00 | 36.00 | 39.00 | 39.00 | 4,410,000 |
|
Apr 6, 2026
|
35.00 | 36.00 | 32.00 | 36.00 | 36.00 | 17,770,400 |
|
Apr 2, 2026
|
29.00 | 33.00 | 29.00 | 33.00 | 33.00 | 19,324,300 |
|
Apr 1, 2026
|
30.00 | 31.00 | 27.00 | 30.00 | 30.00 | 12,994,000 |
|
Mar 31, 2026
|
33.00 | 33.00 | 30.00 | 30.00 | 30.00 | 26,406,000 |
|
Mar 30, 2026
|
34.00 | 34.00 | 31.00 | 33.00 | 33.00 | 6,088,000 |
|
Mar 27, 2026
|
35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 5,371,100 |
|
Mar 26, 2026
|
35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 4,013,800 |
|
Mar 25, 2026
|
33.00 | 39.00 | 33.00 | 35.00 | 35.00 | 43,385,400 |
|
Mar 17, 2026
|
36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2,998,300 |
|
Mar 16, 2026
|
39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1,378,200 |
|
Mar 13, 2026
|
43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,438,400 |
|
Mar 12, 2026
|
52.00 | 52.00 | 47.00 | 47.00 | 47.00 | 6,296,700 |
|
Mar 11, 2026
|
56.00 | 56.00 | 52.00 | 52.00 | 52.00 | 9,566,100 |
|
Mar 10, 2026
|
63.00 | 69.00 | 57.00 | 57.00 | 57.00 | 8,415,600 |
|
Mar 9, 2026
|
70.00 | 70.00 | 63.00 | 63.00 | 63.00 | 3,702,700 |
|
Mar 6, 2026
|
70.00 | 71.00 | 65.00 | 70.00 | 70.00 | 2,459,800 |
|
Mar 5, 2026
|
68.00 | 75.00 | 68.00 | 70.00 | 70.00 | 2,987,000 |
|
Mar 4, 2026
|
72.00 | 73.00 | 66.00 | 71.00 | 71.00 | 8,193,000 |
|
Mar 3, 2026
|
73.00 | 75.00 | 67.00 | 73.00 | 73.00 | 3,753,000 |
|
Mar 2, 2026
|
81.00 | 81.00 | 73.00 | 73.00 | 73.00 | 8,566,900 |
|
Feb 27, 2026
|
91.00 | 91.00 | 78.00 | 81.00 | 81.00 | 8,929,000 |
|
Feb 26, 2026
|
76.00 | 83.00 | 75.00 | 83.00 | 83.00 | 6,242,000 |
|
Feb 25, 2026
|
78.00 | 80.00 | 72.00 | 76.00 | 76.00 | 5,231,300 |
|
Feb 24, 2026
|
80.00 | 88.00 | 75.00 | 76.00 | 76.00 | 9,398,800 |
|
Feb 23, 2026
|
80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
|
Feb 20, 2026
|
80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
|
Feb 19, 2026
|
80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
|
Feb 18, 2026
|
80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
|
Feb 13, 2026
|
85.00 | 85.00 | 79.00 | 80.00 | 80.00 | 6,253,500 |
|
Feb 12, 2026
|
86.00 | 89.00 | 81.00 | 85.00 | 85.00 | 10,462,200 |
|
Feb 11, 2026
|
89.00 | 89.00 | 79.00 | 87.00 | 87.00 | 28,981,000 |
|
Feb 10, 2026
|
75.00 | 81.00 | 69.00 | 81.00 | 81.00 | 17,949,400 |
|
Feb 9, 2026
|
85.00 | 85.00 | 72.00 | 74.00 | 74.00 | 49,122,500 |
|
Feb 6, 2026
|
77.00 | 78.00 | 71.00 | 78.00 | 78.00 | 8,533,200 |
|
Feb 5, 2026
|
66.00 | 71.00 | 60.00 | 71.00 | 71.00 | 9,819,300 |
|
Feb 4, 2026
|
65.00 | 75.00 | 65.00 | 65.00 | 65.00 | 54,404,700 |
|
Feb 3, 2026
|
72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4,859,400 |
|
Feb 2, 2026
|
79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2,091,300 |
|
Jan 30, 2026
|
87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 5,575,900 |
|
Jan 29, 2026
|
96.00 | 100.00 | 96.00 | 96.00 | 96.00 | 12,638,500 |
|
Jan 28, 2026
|
106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
|
Jan 27, 2026
|
106.00 | 106.00 | 101.00 | 106.00 | 106.00 | 10,678,400 |
|
Jan 26, 2026
|
95.00 | 97.00 | 89.00 | 97.00 | 97.00 | 12,029,300 |
|
Jan 23, 2026
|
89.00 | 89.00 | 74.00 | 89.00 | 89.00 | 133,891,700 |
|
Jan 22, 2026
|
81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 8,011,100 |
|
Jan 21, 2026
|
74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 6,584,500 |
|
Jan 20, 2026
|
68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2,908,100 |
|
Jan 19, 2026
|
62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 6,384,500 |
|
Jan 15, 2026
|
52.00 | 57.00 | 51.00 | 57.00 | 57.00 | 15,786,900 |
|
Jan 14, 2026
|
54.00 | 55.00 | 51.00 | 52.00 | 52.00 | 6,046,000 |
|
Jan 13, 2026
|
57.00 | 59.00 | 52.00 | 53.00 | 53.00 | 8,892,900 |
|
Jan 12, 2026
|
63.00 | 63.00 | 53.00 | 55.00 | 55.00 | 31,891,700 |
|
Jan 9, 2026
|
57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 10,815,200 |
|
Jan 8, 2026
|
53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 20,537,300 |
|
Jan 7, 2026
|
45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 9,421,100 |
|
Jan 6, 2026
|
46.00 | 47.00 | 45.00 | 45.00 | 45.00 | 2,482,500 |
|
Jan 5, 2026
|
46.00 | 48.00 | 44.00 | 47.00 | 47.00 | 7,134,000 |
|
Jan 2, 2026
|
45.00 | 48.00 | 44.00 | 46.00 | 46.00 | 4,540,400 |
|
Dec 30, 2025
|
44.00 | 47.00 | 43.00 | 45.00 | 45.00 | 6,399,300 |
|
Dec 29, 2025
|
46.00 | 47.00 | 43.00 | 44.00 | 44.00 | 4,786,700 |
|
Dec 24, 2025
|
42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 2,162,400 |
|
Dec 23, 2025
|
45.00 | 45.00 | 42.00 | 44.00 | 44.00 | 5,827,700 |
|
Dec 22, 2025
|
45.00 | 46.00 | 44.00 | 44.00 | 44.00 | 2,324,200 |
|
Dec 19, 2025
|
46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 608,000 |
|
Dec 18, 2025
|
46.00 | 47.00 | 44.00 | 46.00 | 46.00 | 10,712,100 |
|
Dec 17, 2025
|
47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2,387,600 |
|
Dec 16, 2025
|
47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2,724,900 |
|
Dec 15, 2025
|
45.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2,172,200 |
|
Dec 12, 2025
|
46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 5,114,500 |
|
Dec 11, 2025
|
49.00 | 49.00 | 45.00 | 46.00 | 46.00 | 5,500,500 |
|
Dec 10, 2025
|
48.00 | 50.00 | 48.00 | 48.00 | 48.00 | 1,929,900 |
|
Dec 9, 2025
|
50.00 | 50.00 | 48.00 | 49.00 | 49.00 | 4,222,000 |
|
Dec 8, 2025
|
48.00 | 51.00 | 47.00 | 49.00 | 49.00 | 6,242,300 |
|
Dec 5, 2025
|
52.00 | 54.00 | 49.00 | 50.00 | 50.00 | 5,594,300 |
|
Dec 4, 2025
|
55.00 | 58.00 | 51.00 | 51.00 | 51.00 | 5,737,000 |
|
Dec 3, 2025
|
50.00 | 53.00 | 48.00 | 53.00 | 53.00 | 25,030,000 |
|
Dec 2, 2025
|
47.00 | 51.00 | 47.00 | 49.00 | 49.00 | 14,862,400 |
|
Dec 1, 2025
|
48.00 | 51.00 | 47.00 | 47.00 | 47.00 | 17,520,900 |
|
Nov 28, 2025
|
45.00 | 48.00 | 44.00 | 48.00 | 48.00 | 13,227,300 |
|
Nov 27, 2025
|
46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 2,926,100 |
|
Nov 26, 2025
|
47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 4,105,000 |
|
Nov 25, 2025
|
46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 3,235,400 |
|
Nov 24, 2025
|
47.00 | 48.00 | 46.00 | 46.00 | 46.00 | 1,922,300 |
|
Nov 21, 2025
|
45.00 | 49.00 | 45.00 | 47.00 | 47.00 | 3,782,400 |
|
Nov 20, 2025
|
47.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2,445,200 |
|
Nov 19, 2025
|
46.00 | 49.00 | 46.00 | 47.00 | 47.00 | 3,550,400 |
|
Nov 18, 2025
|
45.00 | 48.00 | 44.00 | 48.00 | 48.00 | 8,633,500 |
|
Nov 17, 2025
|
46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2,504,600 |
|
Nov 14, 2025
|
48.00 | 48.00 | 45.00 | 46.00 | 46.00 | 6,834,300 |
|
Nov 13, 2025
|
49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 2,084,400 |
|
Nov 12, 2025
|
49.00 | 50.00 | 47.00 | 49.00 | 49.00 | 1,653,100 |
|
Nov 11, 2025
|
49.00 | 50.00 | 47.00 | 48.00 | 48.00 | 3,447,200 |
|
Nov 10, 2025
|
50.00 | 51.00 | 48.00 | 49.00 | 49.00 | 5,494,000 |
