Jakarta - Delayed Quote
IDR
PT Panin Financial Tbk (PNLF.JK)
157.00
0.00
(0.00%)
At close: November 6 at 4:10:15 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
|
156.00 | 158.00 | 155.00 | 157.00 | 157.00 | 21,371,500 |
|
Nov 5, 2026
|
158.00 | 159.00 | 155.00 | 157.00 | 157.00 | 17,259,100 |
|
Nov 4, 2026
|
153.00 | 160.00 | 150.00 | 158.00 | 158.00 | 50,948,400 |
|
Nov 3, 2026
|
162.00 | 162.00 | 152.00 | 154.00 | 154.00 | 52,425,200 |
|
Nov 2, 2026
|
165.00 | 167.00 | 160.00 | 160.00 | 160.00 | 41,278,800 |
|
Oct 30, 2026
|
164.00 | 165.00 | 160.00 | 162.00 | 162.00 | 19,713,000 |
|
Oct 29, 2026
|
173.00 | 175.00 | 164.00 | 164.00 | 164.00 | 34,069,400 |
|
Oct 28, 2026
|
169.00 | 173.00 | 165.00 | 172.00 | 172.00 | 31,503,100 |
|
Oct 27, 2026
|
168.00 | 173.00 | 167.00 | 169.00 | 169.00 | 44,793,700 |
|
Oct 26, 2026
|
169.00 | 170.00 | 164.00 | 168.00 | 168.00 | 46,683,300 |
|
Oct 23, 2026
|
167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 23,149,800 |
|
Oct 22, 2026
|
164.00 | 172.00 | 161.00 | 168.00 | 168.00 | 47,516,400 |
|
Oct 21, 2026
|
168.00 | 170.00 | 162.00 | 164.00 | 164.00 | 38,942,900 |
|
Oct 20, 2026
|
157.00 | 170.00 | 157.00 | 168.00 | 168.00 | 53,892,800 |
|
Oct 19, 2026
|
163.00 | 163.00 | 153.00 | 162.00 | 162.00 | 60,929,300 |
|
Oct 16, 2026
|
170.00 | 175.00 | 163.00 | 164.00 | 164.00 | 106,534,600 |
|
Oct 15, 2026
|
192.00 | 193.00 | 190.00 | 191.00 | 191.00 | 12,478,300 |
|
Oct 14, 2026
|
196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 7,786,000 |
|
Oct 13, 2026
|
191.00 | 197.00 | 190.00 | 196.00 | 196.00 | 14,869,200 |
|
Oct 12, 2026
|
196.00 | 196.00 | 190.00 | 191.00 | 191.00 | 12,941,700 |
|
Oct 9, 2026
|
194.00 | 196.00 | 192.00 | 196.00 | 196.00 | 7,079,700 |
|
Oct 8, 2026
|
196.00 | 197.00 | 192.00 | 194.00 | 194.00 | 14,033,800 |
|
Oct 7, 2026
|
198.00 | 198.00 | 195.00 | 196.00 | 196.00 | 11,322,400 |
|
Oct 6, 2026
|
198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 12,332,900 |
|
Oct 5, 2026
|
194.00 | 197.00 | 194.00 | 196.00 | 196.00 | 9,899,700 |
|
Oct 2, 2026
|
191.00 | 194.00 | 190.00 | 194.00 | 194.00 | 17,285,300 |
|
Oct 1, 2026
|
192.00 | 196.00 | 190.00 | 191.00 | 191.00 | 31,438,200 |
|
Sep 30, 2026
|
196.00 | 199.00 | 194.00 | 194.00 | 194.00 | 27,015,300 |
|
Sep 29, 2026
|
196.00 | 200.00 | 194.00 | 196.00 | 196.00 | 19,666,100 |
|
Sep 28, 2026
|
199.00 | 202.00 | 196.00 | 196.00 | 196.00 | 38,258,900 |
|
Sep 25, 2026
|
204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 27,132,900 |
|
Sep 24, 2026
|
208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 13,377,900 |
|
Sep 23, 2026
|
204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 17,142,800 |
|
Sep 22, 2026
|
208.00 | 212.00 | 204.00 | 204.00 | 204.00 | 32,280,500 |
|
Sep 21, 2026
|
212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 58,203,400 |
|
Sep 18, 2026
|
222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 357,669,500 |
|
Sep 17, 2026
|
222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 2,130,700 |
|
Sep 16, 2026
|
222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 11,049,100 |
|
Sep 15, 2026
|
222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 13,988,400 |
|
Sep 14, 2026
|
222.00 | 226.00 | 218.00 | 222.00 | 222.00 | 23,558,600 |
|
Sep 11, 2026
|
224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 18,833,400 |
|
Sep 10, 2026
|
228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 13,311,800 |
|
Sep 9, 2026
|
230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 11,937,100 |
|
Sep 8, 2026
|
228.00 | 232.00 | 226.00 | 228.00 | 228.00 | 23,287,600 |
|
Sep 7, 2026
|
228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 10,618,900 |
|
Sep 4, 2026
|
230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 13,242,500 |
|
Sep 3, 2026
|
224.00 | 232.00 | 224.00 | 230.00 | 230.00 | 36,707,100 |
|
Sep 2, 2026
|
228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 55,472,500 |
|
Sep 1, 2026
|
226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 46,059,100 |
|
Aug 31, 2026
|
228.00 | 230.00 | 224.00 | 224.00 | 224.00 | 32,982,800 |
|
Aug 28, 2026
|
230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 11,669,400 |
|
Aug 27, 2026
|
224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 6,938,900 |
|
Aug 26, 2026
|
228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 17,977,500 |
|
Aug 24, 2026
|
232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 73,339,700 |
|
Aug 21, 2026
|
238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 22,830,000 |
|
Aug 20, 2026
|
240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 15,652,600 |
|
Aug 19, 2026
|
238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 28,081,000 |
|
Aug 18, 2026
|
240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 26,111,500 |
|
Aug 14, 2026
|
238.00 | 244.00 | 236.00 | 236.00 | 236.00 | 52,358,900 |
|
Aug 13, 2026
|
232.00 | 238.00 | 230.00 | 236.00 | 236.00 | 39,092,500 |
|
Aug 12, 2026
|
230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 8,923,900 |
|
Aug 11, 2026
|
232.00 | 234.00 | 226.00 | 228.00 | 228.00 | 23,170,700 |
|
Aug 10, 2026
|
228.00 | 236.00 | 228.00 | 232.00 | 232.00 | 43,117,200 |
|
Aug 7, 2026
|
226.00 | 230.00 | 226.00 | 228.00 | 228.00 | 22,007,700 |
|
Aug 6, 2026
|
228.00 | 230.00 | 226.00 | 226.00 | 226.00 | 30,002,400 |
|
Aug 5, 2026
|
226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 27,170,000 |
|
Aug 4, 2026
|
224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 15,985,900 |
|
Aug 3, 2026
|
228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 30,192,100 |
|
Jul 31, 2026
|
228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 5,673,000 |
|
Jul 30, 2026
|
224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 16,640,700 |
|
Jul 29, 2026
|
228.00 | 230.00 | 222.00 | 224.00 | 224.00 | 17,730,800 |
|
Jul 28, 2026
|
226.00 | 230.00 | 222.00 | 226.00 | 226.00 | 15,398,300 |
|
Jul 27, 2026
|
228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 10,441,300 |
|
Jul 24, 2026
|
228.00 | 228.00 | 220.00 | 228.00 | 228.00 | 38,383,600 |
|
Jul 23, 2026
|
228.00 | 236.00 | 228.00 | 228.00 | 228.00 | 37,033,100 |
|
Jul 22, 2026
|
230.00 | 232.00 | 226.00 | 228.00 | 228.00 | 26,080,400 |
|
Jul 21, 2026
|
232.00 | 234.00 | 228.00 | 230.00 | 230.00 | 26,990,200 |
|
Jul 20, 2026
|
228.00 | 236.00 | 228.00 | 230.00 | 230.00 | 39,582,700 |
|
Jul 17, 2026
|
226.00 | 230.00 | 222.00 | 228.00 | 228.00 | 37,159,900 |
|
Jul 16, 2026
|
224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 29,633,900 |
|
Jul 15, 2026
|
220.00 | 224.00 | 218.00 | 224.00 | 224.00 | 20,203,600 |
|
Jul 14, 2026
|
220.00 | 224.00 | 216.00 | 220.00 | 220.00 | 23,136,900 |
|
Jul 13, 2026
|
216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 19,761,000 |
|
Jul 10, 2026
|
216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 6,737,800 |
|
Jul 9, 2026
|
216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 14,599,200 |
|
Jul 8, 2026
|
220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 29,668,400 |
|
Jul 7, 2026
|
212.00 | 222.00 | 212.00 | 220.00 | 220.00 | 42,371,300 |
|
Jul 6, 2026
|
216.00 | 216.00 | 208.00 | 212.00 | 212.00 | 19,504,300 |
|
Jul 3, 2026
|
210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 18,886,200 |
|
Jul 2, 2026
|
212.00 | 216.00 | 208.00 | 210.00 | 210.00 | 19,609,100 |
|
Jul 1, 2026
|
218.00 | 220.00 | 210.00 | 212.00 | 212.00 | 36,982,900 |
|
Jun 30, 2026
|
222.00 | 224.00 | 214.00 | 216.00 | 216.00 | 56,346,000 |
|
Jun 29, 2026
|
218.00 | 226.00 | 218.00 | 222.00 | 222.00 | 30,532,900 |
|
Jun 26, 2026
|
216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 30,553,900 |
|
Jun 25, 2026
|
208.00 | 218.00 | 208.00 | 216.00 | 216.00 | 30,763,300 |
|
Jun 24, 2026
|
214.00 | 218.00 | 208.00 | 208.00 | 208.00 | 49,611,800 |
|
Jun 23, 2026
|
216.00 | 218.00 | 212.00 | 214.00 | 214.00 | 32,084,700 |
|
Jun 22, 2026
|
218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 21,191,900 |
|
Jun 19, 2026
|
222.00 | 222.00 | 214.00 | 218.00 | 218.00 | 27,077,100 |
|
Jun 18, 2026
|
216.00 | 220.00 | 212.00 | 218.00 | 218.00 | 27,755,400 |
|
Jun 17, 2026
|
218.00 | 224.00 | 214.00 | 216.00 | 216.00 | 37,480,000 |
|
Jun 15, 2026
|
220.00 | 230.00 | 216.00 | 216.00 | 216.00 | 84,238,700 |
|
Jun 12, 2026
|
208.00 | 216.00 | 208.00 | 212.00 | 212.00 | 70,944,600 |
|
Jun 11, 2026
|
204.00 | 212.00 | 200.00 | 206.00 | 206.00 | 88,679,200 |
|
Jun 10, 2026
|
206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 93,780,200 |
|
Jun 9, 2026
|
196.00 | 208.00 | 192.00 | 206.00 | 206.00 | 88,636,000 |
|
Jun 8, 2026
|
199.00 | 202.00 | 190.00 | 195.00 | 195.00 | 69,296,900 |
|
Jun 5, 2026
|
218.00 | 218.00 | 200.00 | 204.00 | 204.00 | 85,040,100 |
|
Jun 4, 2026
|
224.00 | 226.00 | 206.00 | 216.00 | 216.00 | 102,483,700 |
|
Jun 3, 2026
|
242.00 | 242.00 | 222.00 | 226.00 | 226.00 | 85,362,000 |
|
Jun 2, 2026
|
238.00 | 242.00 | 234.00 | 242.00 | 242.00 | 27,516,800 |
|
May 29, 2026
|
240.00 | 240.00 | 236.00 | 238.00 | 238.00 | 29,041,700 |
|
May 26, 2026
|
240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 34,774,500 |
|
May 25, 2026
|
238.00 | 246.00 | 236.00 | 240.00 | 240.00 | 57,771,700 |
|
May 22, 2026
|
234.00 | 236.00 | 228.00 | 236.00 | 236.00 | 83,631,300 |
|
May 21, 2026
|
252.00 | 256.00 | 232.00 | 236.00 | 236.00 | 117,226,000 |
|
May 20, 2026
|
250.00 | 256.00 | 242.00 | 250.00 | 250.00 | 55,622,200 |
|
May 19, 2026
|
258.00 | 264.00 | 250.00 | 254.00 | 254.00 | 62,095,900 |
|
May 18, 2026
|
260.00 | 262.00 | 252.00 | 254.00 | 254.00 | 44,302,600 |
|
May 13, 2026
|
264.00 | 270.00 | 264.00 | 266.00 | 266.00 | 17,987,600 |
|
May 12, 2026
|
278.00 | 278.00 | 262.00 | 266.00 | 266.00 | 95,376,900 |
|
May 11, 2026
|
274.00 | 284.00 | 260.00 | 276.00 | 276.00 | 152,399,500 |
|
May 8, 2026
|
266.00 | 280.00 | 260.00 | 272.00 | 272.00 | 274,148,600 |
|
May 7, 2026
|
252.00 | 268.00 | 250.00 | 268.00 | 268.00 | 102,133,200 |
|
May 6, 2026
|
250.00 | 252.00 | 248.00 | 250.00 | 250.00 | 18,274,000 |
|
May 5, 2026
|
250.00 | 254.00 | 248.00 | 248.00 | 248.00 | 18,709,000 |
|
May 4, 2026
|
250.00 | 256.00 | 246.00 | 252.00 | 252.00 | 46,905,500 |
|
Apr 30, 2026
|
246.00 | 248.00 | 238.00 | 242.00 | 242.00 | 45,614,000 |
|
Apr 29, 2026
|
246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 31,114,500 |
|
Apr 28, 2026
|
250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 35,208,100 |
|
Apr 27, 2026
|
246.00 | 256.00 | 246.00 | 250.00 | 250.00 | 40,604,000 |
|
Apr 24, 2026
|
254.00 | 256.00 | 244.00 | 246.00 | 246.00 | 55,126,400 |
|
Apr 23, 2026
|
268.00 | 270.00 | 252.00 | 254.00 | 254.00 | 84,942,200 |
|
Apr 22, 2026
|
244.00 | 270.00 | 244.00 | 268.00 | 268.00 | 273,957,400 |
|
Apr 21, 2026
|
244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 20,889,400 |
|
Apr 20, 2026
|
252.00 | 254.00 | 244.00 | 244.00 | 244.00 | 39,683,800 |
|
Apr 17, 2026
|
250.00 | 258.00 | 250.00 | 252.00 | 252.00 | 43,997,300 |
|
Apr 16, 2026
|
250.00 | 254.00 | 246.00 | 250.00 | 250.00 | 16,505,200 |
|
Apr 15, 2026
|
250.00 | 256.00 | 246.00 | 250.00 | 250.00 | 34,359,900 |
|
Apr 14, 2026
|
246.00 | 250.00 | 242.00 | 250.00 | 250.00 | 39,306,600 |
|
Apr 13, 2026
|
240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 18,651,400 |
|
Apr 10, 2026
|
238.00 | 246.00 | 238.00 | 244.00 | 244.00 | 14,769,500 |
|
Apr 9, 2026
|
240.00 | 242.00 | 236.00 | 238.00 | 238.00 | 14,477,700 |
|
Apr 8, 2026
|
236.00 | 244.00 | 230.00 | 240.00 | 240.00 | 41,283,000 |
|
Apr 7, 2026
|
238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 15,892,300 |
|
Apr 6, 2026
|
234.00 | 240.00 | 232.00 | 238.00 | 238.00 | 14,770,700 |
|
Apr 2, 2026
|
238.00 | 242.00 | 236.00 | 236.00 | 236.00 | 14,198,000 |
|
Apr 1, 2026
|
238.00 | 242.00 | 236.00 | 238.00 | 238.00 | 7,756,300 |
|
Mar 31, 2026
|
234.00 | 242.00 | 232.00 | 234.00 | 234.00 | 16,660,000 |
|
Mar 30, 2026
|
232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 14,670,700 |
|
Mar 27, 2026
|
242.00 | 244.00 | 234.00 | 236.00 | 236.00 | 37,366,100 |
|
Mar 26, 2026
|
242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 39,920,600 |
|
Mar 25, 2026
|
234.00 | 242.00 | 232.00 | 240.00 | 240.00 | 18,054,600 |
|
Mar 17, 2026
|
234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 13,229,700 |
|
Mar 16, 2026
|
236.00 | 238.00 | 230.00 | 232.00 | 232.00 | 36,897,500 |
|
Mar 13, 2026
|
238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 24,200,500 |
|
Mar 12, 2026
|
236.00 | 244.00 | 234.00 | 238.00 | 238.00 | 57,737,000 |
|
Mar 11, 2026
|
238.00 | 242.00 | 236.00 | 236.00 | 236.00 | 46,761,400 |
|
Mar 10, 2026
|
240.00 | 244.00 | 232.00 | 238.00 | 238.00 | 59,489,400 |
|
Mar 9, 2026
|
240.00 | 242.00 | 232.00 | 234.00 | 234.00 | 83,444,900 |
|
Mar 6, 2026
|
250.00 | 252.00 | 244.00 | 248.00 | 248.00 | 44,715,800 |
|
Mar 5, 2026
|
254.00 | 258.00 | 248.00 | 250.00 | 250.00 | 33,885,800 |
|
Mar 4, 2026
|
256.00 | 258.00 | 244.00 | 250.00 | 250.00 | 70,119,200 |
|
Mar 3, 2026
|
256.00 | 268.00 | 256.00 | 256.00 | 256.00 | 38,231,000 |
|
Mar 2, 2026
|
262.00 | 266.00 | 256.00 | 256.00 | 256.00 | 79,490,000 |
|
Feb 27, 2026
|
270.00 | 272.00 | 264.00 | 270.00 | 270.00 | 28,669,400 |
|
Feb 26, 2026
|
274.00 | 278.00 | 266.00 | 270.00 | 270.00 | 48,485,800 |
|
Feb 25, 2026
|
278.00 | 280.00 | 272.00 | 274.00 | 274.00 | 38,503,500 |
|
Feb 24, 2026
|
284.00 | 286.00 | 276.00 | 278.00 | 278.00 | 83,724,800 |
|
Feb 23, 2026
|
286.00 | 288.00 | 284.00 | 286.00 | 286.00 | 53,931,700 |
|
Feb 20, 2026
|
286.00 | 292.00 | 284.00 | 288.00 | 288.00 | 48,280,600 |
|
Feb 19, 2026
|
286.00 | 296.00 | 284.00 | 286.00 | 286.00 | 119,428,400 |
|
Feb 18, 2026
|
290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 55,455,700 |
|
Feb 13, 2026
|
280.00 | 294.00 | 278.00 | 288.00 | 288.00 | 178,832,100 |
|
Feb 12, 2026
|
284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 42,763,100 |
|
Feb 11, 2026
|
274.00 | 286.00 | 274.00 | 282.00 | 282.00 | 109,598,600 |
|
Feb 10, 2026
|
276.00 | 280.00 | 272.00 | 274.00 | 274.00 | 42,392,300 |
|
Feb 9, 2026
|
278.00 | 280.00 | 268.00 | 276.00 | 276.00 | 63,382,400 |
|
Feb 6, 2026
|
260.00 | 278.00 | 258.00 | 276.00 | 276.00 | 190,911,100 |
|
Feb 5, 2026
|
262.00 | 270.00 | 260.00 | 266.00 | 266.00 | 63,581,700 |
|
Feb 4, 2026
|
262.00 | 264.00 | 258.00 | 260.00 | 260.00 | 44,016,900 |
|
Feb 3, 2026
|
256.00 | 264.00 | 254.00 | 262.00 | 262.00 | 68,579,300 |
|
Feb 2, 2026
|
266.00 | 272.00 | 250.00 | 254.00 | 254.00 | 117,010,200 |
|
Jan 30, 2026
|
264.00 | 276.00 | 260.00 | 266.00 | 266.00 | 132,033,500 |
|
Jan 29, 2026
|
260.00 | 266.00 | 232.00 | 264.00 | 264.00 | 298,066,300 |
|
Jan 28, 2026
|
280.00 | 284.00 | 262.00 | 270.00 | 270.00 | 342,349,000 |
|
Jan 27, 2026
|
296.00 | 298.00 | 280.00 | 286.00 | 286.00 | 176,479,300 |
|
Jan 26, 2026
|
302.00 | 302.00 | 292.00 | 294.00 | 294.00 | 140,116,700 |
|
Jan 23, 2026
|
308.00 | 308.00 | 296.00 | 300.00 | 300.00 | 186,785,100 |
|
Jan 22, 2026
|
298.00 | 312.00 | 294.00 | 306.00 | 306.00 | 389,668,200 |
|
Jan 21, 2026
|
300.00 | 300.00 | 292.00 | 294.00 | 294.00 | 145,237,200 |
|
Jan 20, 2026
|
302.00 | 306.00 | 298.00 | 300.00 | 300.00 | 81,709,900 |
|
Jan 19, 2026
|
300.00 | 308.00 | 298.00 | 302.00 | 302.00 | 109,920,100 |
|
Jan 15, 2026
|
306.00 | 312.00 | 300.00 | 300.00 | 300.00 | 149,985,100 |
|
Jan 14, 2026
|
294.00 | 308.00 | 294.00 | 306.00 | 306.00 | 163,841,900 |
|
Jan 13, 2026
|
304.00 | 306.00 | 294.00 | 294.00 | 294.00 | 144,173,700 |
|
Jan 12, 2026
|
302.00 | 314.00 | 288.00 | 302.00 | 302.00 | 589,339,100 |
|
Jan 9, 2026
|
306.00 | 306.00 | 300.00 | 302.00 | 302.00 | 123,056,700 |
|
Jan 8, 2026
|
304.00 | 316.00 | 298.00 | 304.00 | 304.00 | 245,406,400 |
|
Jan 7, 2026
|
304.00 | 312.00 | 298.00 | 304.00 | 304.00 | 404,317,900 |
|
Jan 6, 2026
|
328.00 | 330.00 | 298.00 | 306.00 | 306.00 | 899,000,800 |
|
Jan 5, 2026
|
302.00 | 334.00 | 288.00 | 334.00 | 334.00 | 1,992,200,600 |
|
Jan 2, 2026
|
258.00 | 284.00 | 256.00 | 278.00 | 278.00 | 481,043,300 |
|
Dec 30, 2025
|
252.00 | 260.00 | 252.00 | 258.00 | 258.00 | 64,761,100 |
|
Dec 29, 2025
|
252.00 | 256.00 | 250.00 | 252.00 | 252.00 | 24,763,900 |
|
Dec 24, 2025
|
252.00 | 254.00 | 248.00 | 252.00 | 252.00 | 37,686,500 |
|
Dec 23, 2025
|
250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 32,117,800 |
|
Dec 22, 2025
|
254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 56,889,100 |
|
Dec 19, 2025
|
262.00 | 264.00 | 252.00 | 254.00 | 254.00 | 128,677,800 |
|
Dec 18, 2025
|
268.00 | 270.00 | 260.00 | 262.00 | 262.00 | 124,335,600 |
|
Dec 17, 2025
|
260.00 | 270.00 | 252.00 | 268.00 | 268.00 | 290,091,600 |
|
Dec 16, 2025
|
264.00 | 264.00 | 258.00 | 260.00 | 260.00 | 71,573,700 |
|
Dec 15, 2025
|
260.00 | 264.00 | 254.00 | 262.00 | 262.00 | 106,390,400 |
|
Dec 12, 2025
|
252.00 | 262.00 | 250.00 | 260.00 | 260.00 | 119,560,400 |
|
Dec 11, 2025
|
258.00 | 258.00 | 248.00 | 248.00 | 248.00 | 95,163,200 |
|
Dec 10, 2025
|
258.00 | 260.00 | 254.00 | 256.00 | 256.00 | 85,630,700 |
|
Dec 9, 2025
|
266.00 | 266.00 | 256.00 | 258.00 | 258.00 | 127,538,500 |
|
Dec 8, 2025
|
264.00 | 268.00 | 260.00 | 266.00 | 266.00 | 97,309,500 |
|
Dec 5, 2025
|
270.00 | 272.00 | 260.00 | 262.00 | 262.00 | 106,505,600 |
|
Dec 4, 2025
|
278.00 | 278.00 | 268.00 | 270.00 | 270.00 | 98,867,500 |
|
Dec 3, 2025
|
268.00 | 282.00 | 264.00 | 274.00 | 274.00 | 273,247,600 |
|
Dec 2, 2025
|
276.00 | 278.00 | 268.00 | 268.00 | 268.00 | 86,515,400 |
|
Dec 1, 2025
|
274.00 | 282.00 | 264.00 | 274.00 | 274.00 | 195,395,400 |
|
Nov 28, 2025
|
284.00 | 286.00 | 266.00 | 274.00 | 274.00 | 259,896,100 |
|
Nov 27, 2025
|
284.00 | 290.00 | 268.00 | 278.00 | 278.00 | 818,550,100 |
|
Nov 26, 2025
|
254.00 | 268.00 | 252.00 | 268.00 | 268.00 | 255,348,800 |
|
Nov 25, 2025
|
248.00 | 254.00 | 248.00 | 250.00 | 250.00 | 31,723,900 |
|
Nov 24, 2025
|
248.00 | 252.00 | 246.00 | 248.00 | 248.00 | 35,381,100 |
|
Nov 21, 2025
|
250.00 | 254.00 | 246.00 | 248.00 | 248.00 | 53,662,300 |
|
Nov 20, 2025
|
254.00 | 260.00 | 250.00 | 252.00 | 252.00 | 76,874,900 |
|
Nov 19, 2025
|
250.00 | 254.00 | 248.00 | 252.00 | 252.00 | 43,545,600 |
|
Nov 18, 2025
|
260.00 | 260.00 | 248.00 | 250.00 | 250.00 | 145,660,800 |
|
Nov 17, 2025
|
258.00 | 264.00 | 256.00 | 258.00 | 258.00 | 115,062,900 |
|
Nov 14, 2025
|
256.00 | 274.00 | 252.00 | 256.00 | 256.00 | 609,624,800 |
|
Nov 13, 2025
|
240.00 | 256.00 | 240.00 | 256.00 | 256.00 | 416,400,000 |
|
Nov 12, 2025
|
236.00 | 240.00 | 234.00 | 238.00 | 238.00 | 44,774,700 |
|
Nov 11, 2025
|
236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 66,544,100 |
|
Nov 10, 2025
|
238.00 | 240.00 | 236.00 | 236.00 | 236.00 | 30,744,600 |
|
Nov 7, 2025
|
240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 30,161,200 |
|
Nov 6, 2025
|
240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 32,695,600 |
