Jakarta - Delayed Quote
IDR
PT Bukit Asam (Persero) Tbk (PTBA.JK)
3,240.00
+180.00
(+5.88%)
At close: October 30 at 4:14:32 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
Oct 30, 2026
3,060.00
3,240.00
2,990.00
3,240.00
3,240.00
61,853,600
Oct 29, 2026
3,250.00
3,260.00
3,040.00
3,060.00
3,060.00
54,487,800
Oct 28, 2026
3,190.00
3,250.00
3,070.00
3,250.00
3,250.00
59,829,000
Oct 27, 2026
3,220.00
3,330.00
3,140.00
3,170.00
3,170.00
81,033,300
Oct 26, 2026
3,280.00
3,300.00
3,190.00
3,220.00
3,220.00
24,109,100
Oct 23, 2026
3,200.00
3,380.00
3,160.00
3,280.00
3,280.00
57,531,800
Oct 22, 2026
3,090.00
3,200.00
3,030.00
3,180.00
3,180.00
46,935,800
Oct 21, 2026
3,050.00
3,140.00
2,920.00
3,110.00
3,110.00
51,419,800
Oct 20, 2026
2,940.00
3,110.00
2,920.00
3,050.00
3,050.00
66,430,600
Oct 19, 2026
2,690.00
2,940.00
2,620.00
2,870.00
2,870.00
106,399,200
Oct 16, 2026
2,730.00
2,960.00
2,730.00
2,800.00
2,800.00
141,705,700
Oct 15, 2026
3,250.00
3,250.00
3,120.00
3,210.00
3,210.00
33,002,800
Oct 14, 2026
3,260.00
3,400.00
3,250.00
3,270.00
3,270.00
42,094,500
Oct 13, 2026
3,230.00
3,280.00
3,170.00
3,260.00
3,260.00
22,569,100
Oct 12, 2026
3,300.00
3,360.00
3,230.00
3,230.00
3,230.00
24,088,900
Oct 9, 2026
3,320.00
3,360.00
3,230.00
3,300.00
3,300.00
31,829,700
Oct 8, 2026
3,380.00
3,400.00
3,290.00
3,320.00
3,320.00
23,543,500
Oct 7, 2026
3,420.00
3,490.00
3,350.00
3,380.00
3,380.00
34,327,600
Oct 6, 2026
3,280.00
3,410.00
3,260.00
3,400.00
3,400.00
79,878,000
Oct 5, 2026
3,180.00
3,290.00
3,130.00
3,270.00
3,270.00
54,182,900
Oct 2, 2026
3,050.00
3,210.00
3,040.00
3,180.00
3,180.00
35,492,700
Oct 1, 2026
3,130.00
3,150.00
3,030.00
3,050.00
3,050.00
21,365,600
Sep 30, 2026
3,110.00
3,160.00
3,090.00
3,120.00
3,120.00
28,016,200
Sep 29, 2026
3,160.00
3,170.00
3,020.00
3,110.00
3,110.00
55,456,800
Sep 28, 2026
3,090.00
3,200.00
3,060.00
3,180.00
3,180.00
60,648,500
Sep 25, 2026
3,050.00
3,140.00
3,030.00
3,090.00
3,090.00
31,882,000
Sep 24, 2026
3,050.00
3,050.00
2,990.00
3,050.00
3,050.00
11,206,200
Sep 23, 2026
3,000.00
3,050.00
2,940.00
3,050.00
3,050.00
23,188,400
Sep 22, 2026
3,070.00
3,070.00
2,990.00
3,010.00
3,010.00
22,639,100
Sep 21, 2026
3,090.00
3,100.00
3,030.00
3,080.00
3,080.00
15,402,900
Sep 18, 2026
3,140.00
3,150.00
3,080.00
3,090.00
3,090.00
35,040,000
Sep 17, 2026
3,010.00
3,140.00
2,990.00
3,140.00
3,140.00
49,391,500
Sep 16, 2026
3,020.00
3,070.00
2,980.00
3,000.00
3,000.00
25,481,200
Sep 15, 2026
3,080.00
3,090.00
3,020.00
3,020.00
3,020.00
22,338,600
Sep 14, 2026
3,100.00
3,160.00
3,020.00
3,080.00
3,080.00
46,598,300
Sep 11, 2026
3,110.00
3,140.00
3,040.00
3,100.00
3,100.00
51,290,600
Sep 10, 2026
3,080.00
3,200.00
3,050.00
3,100.00
3,100.00
81,084,900
Sep 9, 2026
3,030.00
3,100.00
2,970.00
3,100.00
3,100.00
104,634,100
Sep 8, 2026
3,010.00
3,030.00
2,970.00
3,000.00
3,000.00
67,132,000
Sep 7, 2026
2,900.00
3,040.00
2,900.00
3,010.00
3,010.00
92,569,800
Sep 4, 2026
2,920.00
2,930.00
2,860.00
2,880.00
2,880.00
26,032,000
Sep 3, 2026
2,760.00
2,930.00
2,760.00
2,890.00
2,890.00
109,722,100
Sep 2, 2026
2,700.00
2,830.00
2,700.00
2,720.00
2,720.00
93,828,700
Sep 1, 2026
2,660.00
2,790.00
2,660.00
2,670.00
2,670.00
115,499,100
Aug 31, 2026
2,550.00
2,590.00
2,540.00
2,560.00
2,560.00
30,232,000
Aug 28, 2026
2,540.00
2,640.00
2,510.00
2,530.00
2,530.00
37,465,600
Aug 27, 2026
2,410.00
2,510.00
2,400.00
2,500.00
2,500.00
23,812,700
Aug 26, 2026
2,460.00
2,470.00
2,410.00
2,420.00
2,420.00
19,885,800
Aug 24, 2026
2,410.00
2,510.00
2,380.00
2,480.00
2,480.00
33,941,000
Aug 21, 2026
2,400.00
2,410.00
2,380.00
2,400.00
2,400.00
8,314,400
Aug 20, 2026
2,380.00
2,400.00
2,360.00
2,400.00
2,400.00
7,825,700
Aug 19, 2026
2,380.00
2,390.00
2,350.00
2,370.00
2,370.00
9,062,800
Aug 18, 2026
2,360.00
2,380.00
2,350.00
2,370.00
2,370.00
10,452,300
Aug 14, 2026
2,340.00
2,370.00
2,320.00
2,360.00
2,360.00
10,351,500
Aug 13, 2026
2,350.00
2,360.00
2,330.00
2,340.00
2,340.00
5,823,800
Aug 12, 2026
2,340.00
2,360.00
2,330.00
2,350.00
2,350.00
10,222,900
Aug 11, 2026
2,390.00
2,390.00
2,330.00
2,350.00
2,350.00
9,427,900
Aug 10, 2026
2,380.00
2,400.00
2,370.00
2,390.00
2,390.00
10,339,700
Aug 7, 2026
2,360.00
2,370.00
2,350.00
2,370.00
2,370.00
9,940,400
Aug 6, 2026
2,360.00
2,370.00
2,350.00
2,350.00
2,350.00
9,337,400
Aug 5, 2026
2,370.00
2,370.00
2,340.00
2,360.00
2,360.00
13,690,100
Aug 4, 2026
2,320.00
2,360.00
2,320.00
2,360.00
2,360.00
9,082,700
Aug 3, 2026
2,340.00
2,340.00
2,310.00
2,320.00
2,320.00
14,504,100
Jul 31, 2026
2,350.00
2,370.00
2,320.00
2,320.00
2,320.00
27,670,000
Jul 30, 2026
2,330.00
2,360.00
2,330.00
2,350.00
2,350.00
9,252,500
Jul 29, 2026
2,330.00
2,350.00
2,320.00
2,330.00
2,330.00
10,043,500
Jul 28, 2026
2,350.00
2,360.00
2,330.00
2,330.00
2,330.00
9,691,400
Jul 27, 2026
2,390.00
2,390.00
2,330.00
2,360.00
2,360.00
10,881,400
Jul 24, 2026
2,440.00
2,440.00
2,370.00
2,390.00
2,390.00
12,444,000
Jul 23, 2026
2,430.00
2,460.00
2,420.00
2,440.00
2,440.00
18,558,900
Jul 22, 2026
2,420.00
2,450.00
2,400.00
2,430.00
2,430.00
9,281,500
Jul 21, 2026
2,450.00
2,450.00
2,410.00
2,420.00
2,420.00
12,797,400
Jul 20, 2026
2,420.00
2,450.00
2,420.00
2,440.00
2,440.00
13,428,700
Jul 17, 2026
2,420.00
2,440.00
2,400.00
2,410.00
2,410.00
15,088,000
Jul 16, 2026
2,420.00
2,430.00
2,400.00
2,420.00
2,420.00
4,940,900
Jul 15, 2026
2,420.00
2,430.00
2,390.00
2,420.00
2,420.00
6,308,500
Jul 14, 2026
2,430.00
2,450.00
2,400.00
2,420.00
2,420.00
8,463,100
Jul 13, 2026
2,380.00
2,420.00
2,350.00
2,410.00
2,410.00
10,203,500
Jul 10, 2026
2,360.00
2,390.00
2,350.00
2,380.00
2,380.00
8,656,000
Jul 9, 2026
2,350.00
2,360.00
2,320.00
2,360.00
2,360.00
5,477,200
Jul 8, 2026
2,370.00
2,380.00
2,330.00
2,350.00
2,350.00
7,131,800
Jul 7, 2026
2,330.00
2,370.00
2,320.00
2,370.00
2,370.00
9,252,000
Jul 6, 2026
2,320.00
2,350.00
2,320.00
2,330.00
2,330.00
6,111,200
Jul 3, 2026
2,280.00
2,330.00
2,270.00
2,310.00
2,310.00
8,696,800
Jul 2, 2026
2,280.00
2,320.00
2,260.00
2,270.00
2,270.00
10,241,400
Jul 1, 2026
2,290.00
2,310.00
2,250.00
2,290.00
2,290.00
10,118,100
Jun 30, 2026
2,320.00
2,330.00
2,250.00
2,290.00
2,290.00
16,909,100
Jun 29, 2026
2,360.00
2,370.00
2,300.00
2,320.00
2,320.00
12,422,600
Jun 26, 2026
2,350.00
2,390.00
2,320.00
2,360.00
2,360.00
16,820,300
Jun 25, 2026
2,420.00
2,450.00
2,360.00
2,370.00
2,370.00
17,171,200
Jun 24, 2026
2,490.00
2,500.00
2,400.00
2,420.00
2,420.00
13,699,200
Jun 23, 2026
114.508
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
2,470.00
2,500.00
2,430.00
2,480.00
2,480.00
19,977,700
Jun 22, 2026
2,570.00
2,620.00
2,560.00
2,570.00
2,455.49
38,825,500
Jun 19, 2026
2,620.00
2,620.00
2,510.00
2,530.00
2,417.27
26,880,500
Jun 18, 2026
2,590.00
2,610.00
2,570.00
2,580.00
2,465.05
13,982,900
Jun 17, 2026
2,620.00
2,660.00
2,570.00
2,590.00
2,474.60
26,024,100
Jun 15, 2026
2,620.00
2,700.00
2,600.00
2,620.00
2,503.26
39,951,600
Jun 12, 2026
2,600.00
2,670.00
2,550.00
2,620.00
2,503.26
46,138,000
Jun 11, 2026
2,750.00
2,780.00
2,580.00
2,630.00
2,512.82
31,537,200
Jun 10, 2026
2,700.00
2,750.00
2,640.00
2,740.00
2,617.92
25,276,800
Jun 9, 2026
2,500.00
2,660.00
2,480.00
2,640.00
2,522.37
20,332,400
Jun 8, 2026
2,580.00
2,580.00
2,460.00
2,500.00
2,388.61
21,406,900
Jun 5, 2026
2,660.00
2,670.00
2,580.00
2,590.00
2,474.60
16,106,500
Jun 4, 2026
2,620.00
2,690.00
2,510.00
2,660.00
2,541.48
30,880,500
Jun 3, 2026
2,780.00
2,800.00
2,600.00
2,620.00
2,503.26
28,439,300
Jun 2, 2026
2,790.00
2,810.00
2,730.00
2,760.00
2,637.03
16,488,300
May 29, 2026
2,840.00
2,870.00
2,770.00
2,780.00
2,656.14
29,747,600
May 26, 2026
2,820.00
2,870.00
2,800.00
2,840.00
2,713.46
13,647,500
May 25, 2026
2,750.00
2,860.00
2,700.00
2,800.00
2,675.24
27,203,100
May 22, 2026
2,710.00
2,760.00
2,640.00
2,720.00
2,598.81
15,862,400
May 21, 2026
2,820.00
2,850.00
2,700.00
2,710.00
2,589.25
23,420,700
May 20, 2026
2,650.00
2,860.00
2,620.00
2,820.00
2,694.35
46,764,500
May 19, 2026
2,850.00
2,870.00
2,640.00
2,650.00
2,531.93
39,725,400
May 18, 2026
2,840.00
2,860.00
2,760.00
2,850.00
2,723.02
17,488,500
May 13, 2026
2,860.00
2,860.00
2,820.00
2,830.00
2,703.91
7,812,400
May 12, 2026
2,870.00
2,880.00
2,820.00
2,860.00
2,732.57
10,044,200
May 11, 2026
2,860.00
2,900.00
2,810.00
2,870.00
2,742.13
15,126,200
May 8, 2026
2,890.00
2,920.00
2,850.00
2,860.00
2,732.57
12,602,300
May 7, 2026
2,910.00
2,930.00
2,870.00
2,880.00
2,751.68
15,964,800
May 6, 2026
2,950.00
2,950.00
2,900.00
2,930.00
2,799.45
10,142,900
May 5, 2026
2,960.00
2,970.00
2,910.00
2,950.00
2,818.56
11,847,100
May 4, 2026
2,900.00
2,950.00
2,890.00
2,950.00
2,818.56
17,446,300
Apr 30, 2026
2,920.00
2,930.00
2,850.00
2,870.00
2,742.13
14,060,300
Apr 29, 2026
2,890.00
2,920.00
2,870.00
2,910.00
2,780.34
8,737,300
Apr 28, 2026
2,910.00
2,920.00
2,880.00
2,890.00
2,761.23
9,708,300
Apr 27, 2026
2,900.00
2,930.00
2,860.00
2,910.00
2,780.34
11,926,400
Apr 24, 2026
2,960.00
2,960.00
2,880.00
2,900.00
2,770.79
20,405,800
Apr 23, 2026
3,020.00
3,020.00
2,930.00
2,960.00
2,828.12
21,797,100
Apr 22, 2026
2,930.00
3,000.00
2,920.00
3,000.00
2,866.33
26,315,500
Apr 21, 2026
2,870.00
2,930.00
2,850.00
2,910.00
2,780.34
17,370,400
Apr 20, 2026
2,900.00
2,910.00
2,850.00
2,870.00
2,742.13
14,870,300
Apr 17, 2026
2,870.00
2,910.00
2,860.00
2,900.00
2,770.79
11,032,000
Apr 16, 2026
2,890.00
2,900.00
2,860.00
2,870.00
2,742.13
13,610,400
Apr 15, 2026
2,940.00
2,940.00
2,890.00
2,900.00
2,770.79
18,766,700
Apr 14, 2026
2,950.00
2,960.00
2,910.00
2,930.00
2,799.45
18,535,000
Apr 13, 2026
2,900.00
2,950.00
2,890.00
2,920.00
2,789.90
27,124,500
Apr 10, 2026
2,880.00
2,900.00
2,860.00
2,890.00
2,761.23
14,675,500
Apr 9, 2026
2,860.00
2,920.00
2,850.00
2,880.00
2,751.68
19,539,100
Apr 8, 2026
2,870.00
2,930.00
2,810.00
2,860.00
2,732.57
53,019,400
Apr 7, 2026
3,000.00
3,010.00
2,870.00
2,930.00
2,799.45
33,065,800
Apr 6, 2026
2,930.00
3,010.00
2,930.00
2,980.00
2,847.22
21,950,500
Apr 2, 2026
3,000.00
3,030.00
2,910.00
2,910.00
2,780.34
41,964,800
Apr 1, 2026
3,180.00
3,190.00
2,970.00
2,980.00
2,847.22
60,499,300
Mar 31, 2026
3,160.00
3,220.00
3,130.00
3,180.00
3,038.31
48,824,200
Mar 30, 2026
3,130.00
3,160.00
3,100.00
3,150.00
3,009.65
38,180,700
Mar 27, 2026
3,130.00
3,150.00
3,060.00
3,100.00
2,961.88
26,659,000
Mar 26, 2026
3,160.00
3,180.00
3,040.00
3,130.00
2,990.54
38,485,700
Mar 25, 2026
2,910.00
3,170.00
2,890.00
3,160.00
3,019.20
134,168,900
Mar 17, 2026
2,900.00
2,930.00
2,880.00
2,910.00
2,780.34
18,156,300
Mar 16, 2026
2,920.00
2,920.00
2,840.00
2,920.00
2,789.90
27,882,300
Mar 13, 2026
2,920.00
2,940.00
2,880.00
2,910.00
2,780.34
16,326,800
Mar 12, 2026
2,870.00
2,930.00
2,870.00
2,910.00
2,780.34
25,949,100
Mar 11, 2026
2,940.00
2,950.00
2,850.00
2,870.00
2,742.13
25,995,900
Mar 10, 2026
2,930.00
2,950.00
2,890.00
2,950.00
2,818.56
26,486,000
Mar 9, 2026
2,990.00
2,990.00
2,840.00
2,950.00
2,818.56
72,725,300
Mar 6, 2026
2,970.00
3,010.00
2,910.00
2,980.00
2,847.22
94,306,700
Mar 5, 2026
2,860.00
2,970.00
2,860.00
2,970.00
2,837.67
88,323,100
Mar 4, 2026
2,930.00
2,970.00
2,790.00
2,860.00
2,732.57
121,906,900
Mar 3, 2026
2,840.00
2,940.00
2,810.00
2,920.00
2,789.90
148,905,100
Mar 2, 2026
2,620.00
2,750.00
2,610.00
2,750.00
2,627.47
73,917,100
Feb 27, 2026
2,610.00
2,620.00
2,570.00
2,600.00
2,484.16
9,458,900
Feb 26, 2026
2,630.00
2,640.00
2,580.00
2,610.00
2,493.71
12,915,200
Feb 25, 2026
2,620.00
2,630.00
2,600.00
2,630.00
2,512.82
11,896,300
Feb 24, 2026
2,630.00
2,630.00
2,590.00
2,590.00
2,474.60
15,217,600
Feb 23, 2026
2,630.00
2,640.00
2,600.00
2,630.00
2,512.82
9,446,400
Feb 20, 2026
2,640.00
2,660.00
2,610.00
2,620.00
2,503.26
14,520,100
Feb 19, 2026
2,630.00
2,660.00
2,610.00
2,640.00
2,522.37
36,299,700
Feb 18, 2026
2,560.00
2,620.00
2,550.00
2,620.00
2,503.26
26,334,600
Feb 13, 2026
2,560.00
2,560.00
2,540.00
2,550.00
2,436.38
7,763,900
Feb 12, 2026
2,550.00
2,580.00
2,530.00
2,550.00
2,436.38
14,860,100
Feb 11, 2026
2,580.00
2,590.00
2,550.00
2,550.00
2,436.38
17,360,100
Feb 10, 2026
2,580.00
2,580.00
2,550.00
2,580.00
2,465.05
13,434,000
Feb 9, 2026
2,550.00
2,580.00
2,520.00
2,580.00
2,465.05
14,194,400
Feb 6, 2026
2,580.00
2,590.00
2,520.00
2,550.00
2,436.38
22,364,000
Feb 5, 2026
2,580.00
2,650.00
2,560.00
2,590.00
2,474.60
52,650,600
Feb 4, 2026
2,520.00
2,560.00
2,520.00
2,550.00
2,436.38
21,583,800
Feb 3, 2026
2,540.00
2,550.00
2,490.00
2,520.00
2,407.72
18,391,400
Feb 2, 2026
2,540.00
2,610.00
2,480.00
2,540.00
2,426.83
65,842,000
Jan 30, 2026
2,440.00
2,500.00
2,420.00
2,480.00
2,369.50
21,023,000
Jan 29, 2026
2,450.00
2,450.00
2,220.00
2,440.00
2,331.28
37,405,600
Jan 28, 2026
2,530.00
2,580.00
2,400.00
2,450.00
2,340.84
50,716,500
Jan 27, 2026
2,590.00
2,600.00
2,530.00
2,590.00
2,474.60
25,926,900
Jan 26, 2026
2,570.00
2,600.00
2,560.00
2,590.00
2,474.60
25,968,800
Jan 23, 2026
2,530.00
2,570.00
2,510.00
2,560.00
2,445.94
30,704,900
Jan 22, 2026
2,490.00
2,550.00
2,490.00
2,530.00
2,417.27
38,152,400
Jan 21, 2026
2,470.00
2,550.00
2,420.00
2,480.00
2,369.50
42,532,000
Jan 20, 2026
2,450.00
2,470.00
2,440.00
2,470.00
2,359.95
14,155,200
Jan 19, 2026
2,450.00
2,470.00
2,440.00
2,460.00
2,350.39
18,156,900
Jan 15, 2026
2,440.00
2,460.00
2,430.00
2,450.00
2,340.84
14,964,900
Jan 14, 2026
2,430.00
2,450.00
2,430.00
2,440.00
2,331.28
22,448,800
Jan 13, 2026
2,390.00
2,420.00
2,370.00
2,420.00
2,312.18
17,873,600
Jan 12, 2026
2,400.00
2,410.00
2,360.00
2,380.00
2,273.96
19,351,700
Jan 9, 2026
2,390.00
2,420.00
2,390.00
2,390.00
2,283.51
8,648,400
Jan 8, 2026
2,430.00
2,440.00
2,390.00
2,390.00
2,283.51
15,692,800
Jan 7, 2026
2,460.00
2,460.00
2,380.00
2,420.00
2,312.18
34,828,200
Jan 6, 2026
2,350.00
2,370.00
2,330.00
2,370.00
2,264.40
16,784,600
Jan 5, 2026
2,320.00
2,350.00
2,320.00
2,340.00
2,235.74
8,906,900
Jan 2, 2026
2,310.00
2,320.00
2,290.00
2,320.00
2,216.63
6,217,500
Dec 30, 2025
2,320.00
2,330.00
2,290.00
2,310.00
2,207.08
6,256,500
Dec 29, 2025
2,280.00
2,320.00
2,270.00
2,320.00
2,216.63
9,022,100
Dec 24, 2025
2,280.00
2,290.00
2,270.00
2,280.00
2,178.41
4,387,200
Dec 23, 2025
2,270.00
2,280.00
2,260.00
2,280.00
2,178.41
5,748,100
Dec 22, 2025
2,280.00
2,280.00
2,260.00
2,280.00
2,178.41
5,773,900
Dec 19, 2025
2,280.00
2,290.00
2,250.00
2,270.00
2,168.86
7,515,700
Dec 18, 2025
2,270.00
2,300.00
2,260.00
2,260.00
2,159.30
11,761,300
Dec 17, 2025
2,280.00
2,290.00
2,240.00
2,270.00
2,168.86
14,496,300
Dec 16, 2025
2,260.00
2,280.00
2,260.00
2,280.00
2,178.41
5,695,500
Dec 15, 2025
2,260.00
2,280.00
2,240.00
2,260.00
2,159.30
14,821,100
Dec 12, 2025
2,260.00
2,280.00
2,250.00
2,260.00
2,159.30
9,574,000
Dec 11, 2025
2,280.00
2,290.00
2,250.00
2,260.00
2,159.30
11,068,100
Dec 10, 2025
2,290.00
2,300.00
2,270.00
2,290.00
2,187.97
10,110,400
Dec 9, 2025
2,300.00
2,300.00
2,280.00
2,290.00
2,187.97
8,121,300
Dec 8, 2025
2,310.00
2,310.00
2,290.00
2,300.00
2,197.52
6,949,200
Dec 5, 2025
2,310.00
2,310.00
2,290.00
2,300.00
2,197.52
3,949,700
Dec 4, 2025
2,300.00
2,320.00
2,290.00
2,300.00
2,197.52
4,369,500
Dec 3, 2025
2,300.00
2,310.00
2,290.00
2,310.00
2,207.08
3,128,800
Dec 2, 2025
2,290.00
2,310.00
2,290.00
2,310.00
2,207.08
5,398,600
Dec 1, 2025
2,300.00
2,310.00
2,280.00
2,290.00
2,187.97
7,593,800
Nov 28, 2025
2,300.00
2,310.00
2,280.00
2,310.00
2,207.08
6,650,100
Nov 27, 2025
2,330.00
2,330.00
2,300.00
2,300.00
2,197.52
5,256,000
Nov 26, 2025
2,330.00
2,330.00
2,300.00
2,320.00
2,216.63
5,543,000
Nov 25, 2025
2,330.00
2,340.00
2,300.00
2,310.00
2,207.08
5,470,900
Nov 24, 2025
2,320.00
2,330.00
2,300.00
2,330.00
2,226.19
7,934,900
Nov 21, 2025
2,320.00
2,330.00
2,300.00
2,320.00
2,216.63
5,794,800
Nov 20, 2025
2,320.00
2,340.00
2,320.00
2,330.00
2,226.19
5,732,100
Nov 19, 2025
2,310.00
2,330.00
2,310.00
2,320.00
2,216.63
5,694,700
Nov 18, 2025
2,350.00
2,350.00
2,310.00
2,310.00
2,207.08
9,919,300
Nov 17, 2025
2,340.00
2,370.00
2,340.00
2,350.00
2,245.29
7,490,900
Nov 14, 2025
2,360.00
2,360.00
2,330.00
2,340.00
2,235.74
7,367,200
Nov 13, 2025
2,380.00
2,390.00
2,350.00
2,360.00
2,254.85
7,304,300
Nov 12, 2025
2,390.00
2,390.00
2,360.00
2,380.00
2,273.96
8,223,400
Nov 11, 2025
2,390.00
2,400.00
2,370.00
2,390.00
2,283.51
7,638,300
Nov 10, 2025
2,390.00
2,400.00
2,380.00
2,390.00
2,283.51
5,360,900
Nov 7, 2025
2,390.00
2,390.00
2,370.00
2,390.00
2,283.51
9,184,800
Nov 6, 2025
2,390.00
2,400.00
2,380.00
2,400.00
2,293.07
5,407,600
Nov 5, 2025
2,400.00
2,400.00
2,370.00
2,380.00
2,273.96
10,530,900
Nov 4, 2025
2,400.00
2,400.00
2,380.00
2,400.00
2,293.07
10,187,200
Nov 3, 2025
2,400.00
2,410.00
2,380.00
2,400.00
2,293.07
10,144,900
Oct 31, 2025
2,430.00
2,440.00
2,390.00
2,400.00
2,293.07
13,522,200
Oct 30, 2025
2,380.00
2,440.00
2,370.00
2,430.00
2,321.73
30,872,400
