Jakarta - Delayed Quote
IDR
PT PP (Persero) Tbk (PTPP.JK)
161.00
0.00
(0.00%)
At close: October 2 at 4:14:57 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 10, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Nov 9, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Nov 6, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Nov 5, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Nov 4, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Nov 3, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Nov 2, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 30, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 29, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 28, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 27, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 26, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 23, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 22, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 21, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 20, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 19, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 16, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 15, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 14, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 13, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 12, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 9, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 8, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 7, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 6, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 5, 2026
|
161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
|
Oct 2, 2026
|
165.00 | 167.00 | 158.00 | 161.00 | 161.00 | 4,974,000 |
|
Oct 1, 2026
|
170.00 | 170.00 | 161.00 | 165.00 | 165.00 | 7,790,500 |
|
Sep 30, 2026
|
175.00 | 178.00 | 169.00 | 169.00 | 169.00 | 11,277,600 |
|
Sep 29, 2026
|
179.00 | 180.00 | 170.00 | 175.00 | 175.00 | 7,678,300 |
|
Sep 28, 2026
|
189.00 | 189.00 | 179.00 | 179.00 | 179.00 | 8,325,800 |
|
Sep 25, 2026
|
195.00 | 196.00 | 189.00 | 189.00 | 189.00 | 5,030,200 |
|
Sep 24, 2026
|
195.00 | 199.00 | 192.00 | 193.00 | 193.00 | 3,958,700 |
|
Sep 23, 2026
|
196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1,749,500 |
|
Sep 22, 2026
|
202.00 | 202.00 | 195.00 | 195.00 | 195.00 | 2,985,900 |
|
Sep 21, 2026
|
198.00 | 202.00 | 196.00 | 198.00 | 198.00 | 4,071,800 |
|
Sep 18, 2026
|
199.00 | 199.00 | 194.00 | 196.00 | 196.00 | 3,367,800 |
|
Sep 17, 2026
|
195.00 | 202.00 | 195.00 | 197.00 | 197.00 | 5,271,200 |
|
Sep 16, 2026
|
198.00 | 199.00 | 195.00 | 195.00 | 195.00 | 4,787,500 |
|
Sep 15, 2026
|
204.00 | 204.00 | 196.00 | 198.00 | 198.00 | 3,417,100 |
|
Sep 14, 2026
|
204.00 | 204.00 | 193.00 | 202.00 | 202.00 | 10,465,100 |
|
Sep 11, 2026
|
200.00 | 200.00 | 191.00 | 199.00 | 199.00 | 13,563,200 |
|
Sep 10, 2026
|
202.00 | 206.00 | 202.00 | 202.00 | 202.00 | 6,231,800 |
|
Sep 9, 2026
|
208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 4,664,200 |
|
Sep 8, 2026
|
208.00 | 212.00 | 204.00 | 208.00 | 208.00 | 8,748,600 |
|
Sep 7, 2026
|
212.00 | 212.00 | 206.00 | 210.00 | 210.00 | 6,074,700 |
|
Sep 4, 2026
|
212.00 | 220.00 | 210.00 | 212.00 | 212.00 | 11,742,900 |
|
Sep 3, 2026
|
206.00 | 222.00 | 204.00 | 212.00 | 212.00 | 39,156,300 |
|
Sep 2, 2026
|
208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 4,803,600 |
|
Sep 1, 2026
|
199.00 | 210.00 | 199.00 | 208.00 | 208.00 | 19,592,800 |
|
Aug 31, 2026
|
199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 5,667,600 |
|
Aug 28, 2026
|
206.00 | 206.00 | 197.00 | 199.00 | 199.00 | 13,212,800 |
|
Aug 27, 2026
|
206.00 | 214.00 | 200.00 | 206.00 | 206.00 | 10,430,900 |
|
Aug 26, 2026
|
204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 8,502,200 |
|
Aug 24, 2026
|
212.00 | 212.00 | 202.00 | 204.00 | 204.00 | 13,115,400 |
|
Aug 21, 2026
|
210.00 | 214.00 | 208.00 | 210.00 | 210.00 | 8,335,700 |
|
Aug 20, 2026
|
212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 10,395,100 |
|
Aug 19, 2026
|
204.00 | 212.00 | 200.00 | 212.00 | 212.00 | 13,780,500 |
|
Aug 18, 2026
|
208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 6,235,300 |
|
Aug 14, 2026
|
199.00 | 206.00 | 196.00 | 206.00 | 206.00 | 4,691,000 |
|
Aug 13, 2026
|
204.00 | 204.00 | 195.00 | 198.00 | 198.00 | 10,222,900 |
|
Aug 12, 2026
|
206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 7,214,400 |
|
Aug 11, 2026
|
204.00 | 216.00 | 200.00 | 204.00 | 204.00 | 32,326,700 |
|
Aug 10, 2026
|
200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 3,277,700 |
|
Aug 7, 2026
|
202.00 | 202.00 | 199.00 | 200.00 | 200.00 | 2,332,900 |
|
Aug 6, 2026
|
200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 4,746,600 |
|
Aug 5, 2026
|
202.00 | 214.00 | 199.00 | 200.00 | 200.00 | 7,517,500 |
|
Aug 4, 2026
|
200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 3,705,500 |
|
Aug 3, 2026
|
204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 2,502,200 |
|
Jul 31, 2026
|
200.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1,534,700 |
|
Jul 30, 2026
|
198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 2,580,600 |
|
Jul 29, 2026
|
202.00 | 204.00 | 197.00 | 198.00 | 198.00 | 5,015,800 |
|
Jul 28, 2026
|
202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 3,996,300 |
|
Jul 27, 2026
|
202.00 | 208.00 | 199.00 | 200.00 | 200.00 | 5,695,600 |
|
Jul 24, 2026
|
218.00 | 220.00 | 204.00 | 208.00 | 208.00 | 5,864,600 |
|
Jul 23, 2026
|
210.00 | 228.00 | 210.00 | 218.00 | 218.00 | 8,407,100 |
|
Jul 22, 2026
|
218.00 | 220.00 | 210.00 | 214.00 | 214.00 | 7,028,700 |
|
Jul 21, 2026
|
240.00 | 240.00 | 216.00 | 220.00 | 220.00 | 16,808,600 |
|
Jul 20, 2026
|
210.00 | 216.00 | 204.00 | 216.00 | 216.00 | 4,616,800 |
|
Jul 17, 2026
|
206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 2,567,800 |
|
Jul 16, 2026
|
210.00 | 212.00 | 199.00 | 208.00 | 208.00 | 7,390,300 |
|
Jul 15, 2026
|
206.00 | 216.00 | 204.00 | 210.00 | 210.00 | 11,120,800 |
|
Jul 14, 2026
|
200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 6,185,500 |
|
Jul 13, 2026
|
196.00 | 198.00 | 193.00 | 197.00 | 197.00 | 5,302,100 |
|
Jul 10, 2026
|
191.00 | 196.00 | 190.00 | 195.00 | 195.00 | 4,253,800 |
|
Jul 9, 2026
|
194.00 | 195.00 | 189.00 | 190.00 | 190.00 | 2,473,100 |
|
Jul 8, 2026
|
198.00 | 202.00 | 191.00 | 192.00 | 192.00 | 7,482,100 |
|
Jul 7, 2026
|
179.00 | 206.00 | 176.00 | 198.00 | 198.00 | 18,415,400 |
|
Jul 6, 2026
|
180.00 | 182.00 | 176.00 | 176.00 | 176.00 | 3,857,800 |
|
Jul 3, 2026
|
175.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1,882,600 |
|
Jul 2, 2026
|
175.00 | 179.00 | 174.00 | 174.00 | 174.00 | 2,695,200 |
|
Jul 1, 2026
|
174.00 | 176.00 | 171.00 | 173.00 | 173.00 | 1,512,000 |
|
Jun 30, 2026
|
179.00 | 179.00 | 171.00 | 174.00 | 174.00 | 2,148,500 |
|
Jun 29, 2026
|
183.00 | 183.00 | 176.00 | 178.00 | 178.00 | 4,496,900 |
|
Jun 26, 2026
|
186.00 | 189.00 | 178.00 | 181.00 | 181.00 | 4,461,300 |
|
Jun 25, 2026
|
183.00 | 190.00 | 183.00 | 189.00 | 189.00 | 5,265,000 |
|
Jun 24, 2026
|
190.00 | 191.00 | 184.00 | 184.00 | 184.00 | 2,284,700 |
|
Jun 23, 2026
|
188.00 | 190.00 | 185.00 | 188.00 | 188.00 | 2,004,600 |
|
Jun 22, 2026
|
191.00 | 194.00 | 187.00 | 188.00 | 188.00 | 1,688,300 |
|
Jun 19, 2026
|
191.00 | 193.00 | 187.00 | 187.00 | 187.00 | 2,915,000 |
|
Jun 18, 2026
|
196.00 | 199.00 | 188.00 | 189.00 | 189.00 | 5,868,200 |
|
Jun 17, 2026
|
204.00 | 206.00 | 196.00 | 197.00 | 197.00 | 7,386,900 |
|
Jun 15, 2026
|
204.00 | 212.00 | 200.00 | 202.00 | 202.00 | 6,088,200 |
|
Jun 12, 2026
|
200.00 | 206.00 | 198.00 | 202.00 | 202.00 | 5,378,500 |
|
Jun 11, 2026
|
204.00 | 206.00 | 196.00 | 199.00 | 199.00 | 4,283,400 |
|
Jun 10, 2026
|
186.00 | 200.00 | 180.00 | 199.00 | 199.00 | 9,964,500 |
|
Jun 9, 2026
|
179.00 | 180.00 | 168.00 | 179.00 | 179.00 | 3,758,300 |
|
Jun 8, 2026
|
181.00 | 181.00 | 168.00 | 171.00 | 171.00 | 7,340,200 |
|
Jun 5, 2026
|
186.00 | 191.00 | 180.00 | 181.00 | 181.00 | 7,232,500 |
|
Jun 4, 2026
|
191.00 | 191.00 | 183.00 | 186.00 | 186.00 | 6,974,600 |
|
Jun 3, 2026
|
202.00 | 206.00 | 189.00 | 191.00 | 191.00 | 12,224,000 |
|
Jun 2, 2026
|
200.00 | 208.00 | 197.00 | 202.00 | 202.00 | 5,119,400 |
|
May 29, 2026
|
210.00 | 210.00 | 197.00 | 202.00 | 202.00 | 8,652,500 |
|
May 26, 2026
|
214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 2,746,000 |
|
May 25, 2026
|
214.00 | 216.00 | 210.00 | 210.00 | 210.00 | 4,880,700 |
|
May 22, 2026
|
210.00 | 214.00 | 204.00 | 214.00 | 214.00 | 4,091,400 |
|
May 21, 2026
|
226.00 | 226.00 | 210.00 | 210.00 | 210.00 | 8,978,800 |
|
May 20, 2026
|
220.00 | 226.00 | 212.00 | 220.00 | 220.00 | 7,625,500 |
|
May 19, 2026
|
232.00 | 232.00 | 218.00 | 220.00 | 220.00 | 6,993,000 |
|
May 18, 2026
|
244.00 | 244.00 | 226.00 | 228.00 | 228.00 | 10,535,600 |
|
May 13, 2026
|
240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 4,460,800 |
|
May 12, 2026
|
250.00 | 250.00 | 240.00 | 240.00 | 240.00 | 7,542,000 |
|
May 11, 2026
|
252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 4,641,600 |
|
May 8, 2026
|
260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 3,839,400 |
|
May 7, 2026
|
256.00 | 260.00 | 254.00 | 260.00 | 260.00 | 4,410,400 |
|
May 6, 2026
|
254.00 | 258.00 | 250.00 | 256.00 | 256.00 | 7,958,700 |
|
May 5, 2026
|
254.00 | 258.00 | 250.00 | 254.00 | 254.00 | 4,618,500 |
|
May 4, 2026
|
264.00 | 266.00 | 248.00 | 254.00 | 254.00 | 12,868,000 |
|
Apr 30, 2026
|
270.00 | 296.00 | 254.00 | 260.00 | 260.00 | 89,860,300 |
|
Apr 29, 2026
|
252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 3,782,500 |
|
Apr 28, 2026
|
248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 5,982,800 |
|
Apr 27, 2026
|
250.00 | 252.00 | 246.00 | 246.00 | 246.00 | 3,145,300 |
|
Apr 24, 2026
|
260.00 | 260.00 | 248.00 | 250.00 | 250.00 | 5,324,200 |
|
Apr 23, 2026
|
264.00 | 268.00 | 258.00 | 260.00 | 260.00 | 6,042,100 |
|
Apr 22, 2026
|
266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 4,862,400 |
|
Apr 21, 2026
|
264.00 | 264.00 | 254.00 | 262.00 | 262.00 | 5,802,900 |
|
Apr 20, 2026
|
278.00 | 278.00 | 264.00 | 264.00 | 264.00 | 5,665,300 |
|
Apr 17, 2026
|
270.00 | 274.00 | 266.00 | 274.00 | 274.00 | 3,505,700 |
|
Apr 16, 2026
|
272.00 | 276.00 | 266.00 | 270.00 | 270.00 | 6,604,600 |
|
Apr 15, 2026
|
274.00 | 278.00 | 268.00 | 268.00 | 268.00 | 8,189,900 |
|
Apr 14, 2026
|
268.00 | 278.00 | 266.00 | 272.00 | 272.00 | 11,462,000 |
|
Apr 13, 2026
|
264.00 | 264.00 | 258.00 | 264.00 | 264.00 | 3,531,300 |
|
Apr 10, 2026
|
266.00 | 268.00 | 260.00 | 264.00 | 264.00 | 4,877,100 |
|
Apr 9, 2026
|
262.00 | 264.00 | 254.00 | 258.00 | 258.00 | 4,461,500 |
|
Apr 8, 2026
|
250.00 | 262.00 | 248.00 | 262.00 | 262.00 | 12,992,900 |
|
Apr 7, 2026
|
248.00 | 254.00 | 242.00 | 246.00 | 246.00 | 10,513,600 |
|
Apr 6, 2026
|
262.00 | 264.00 | 246.00 | 250.00 | 250.00 | 24,379,400 |
|
Apr 2, 2026
|
288.00 | 288.00 | 272.00 | 278.00 | 278.00 | 10,881,000 |
|
Apr 1, 2026
|
296.00 | 296.00 | 288.00 | 290.00 | 290.00 | 7,325,100 |
|
Mar 31, 2026
|
292.00 | 296.00 | 286.00 | 290.00 | 290.00 | 5,354,100 |
|
Mar 30, 2026
|
298.00 | 298.00 | 282.00 | 292.00 | 292.00 | 6,738,500 |
|
Mar 27, 2026
|
298.00 | 302.00 | 296.00 | 298.00 | 298.00 | 2,496,900 |
|
Mar 26, 2026
|
306.00 | 308.00 | 298.00 | 300.00 | 300.00 | 4,580,300 |
|
Mar 25, 2026
|
300.00 | 310.00 | 294.00 | 306.00 | 306.00 | 5,389,200 |
|
Mar 17, 2026
|
302.00 | 306.00 | 298.00 | 300.00 | 300.00 | 6,378,600 |
|
Mar 16, 2026
|
314.00 | 314.00 | 286.00 | 296.00 | 296.00 | 11,396,000 |
|
Mar 13, 2026
|
306.00 | 308.00 | 296.00 | 300.00 | 300.00 | 8,815,600 |
|
Mar 12, 2026
|
310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 3,603,600 |
|
Mar 11, 2026
|
312.00 | 318.00 | 308.00 | 310.00 | 310.00 | 3,254,700 |
|
Mar 10, 2026
|
308.00 | 316.00 | 304.00 | 310.00 | 310.00 | 7,466,000 |
|
Mar 9, 2026
|
320.00 | 320.00 | 300.00 | 308.00 | 308.00 | 13,366,600 |
|
Mar 6, 2026
|
326.00 | 338.00 | 314.00 | 332.00 | 332.00 | 14,734,000 |
|
Mar 5, 2026
|
320.00 | 328.00 | 320.00 | 326.00 | 326.00 | 5,900,100 |
|
Mar 4, 2026
|
340.00 | 340.00 | 310.00 | 318.00 | 318.00 | 30,535,400 |
|
Mar 3, 2026
|
346.00 | 352.00 | 332.00 | 338.00 | 338.00 | 21,541,500 |
|
Mar 2, 2026
|
348.00 | 352.00 | 328.00 | 340.00 | 340.00 | 30,058,600 |
|
Feb 27, 2026
|
358.00 | 358.00 | 348.00 | 352.00 | 352.00 | 11,994,500 |
|
Feb 26, 2026
|
366.00 | 372.00 | 354.00 | 358.00 | 358.00 | 22,259,300 |
|
Feb 25, 2026
|
378.00 | 382.00 | 364.00 | 366.00 | 366.00 | 35,767,100 |
|
Feb 24, 2026
|
352.00 | 382.00 | 348.00 | 374.00 | 374.00 | 86,415,900 |
|
Feb 23, 2026
|
350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 6,291,300 |
|
Feb 20, 2026
|
348.00 | 356.00 | 346.00 | 350.00 | 350.00 | 13,896,700 |
|
Feb 19, 2026
|
354.00 | 354.00 | 348.00 | 348.00 | 348.00 | 9,275,000 |
|
Feb 18, 2026
|
350.00 | 362.00 | 350.00 | 354.00 | 354.00 | 12,536,500 |
|
Feb 13, 2026
|
362.00 | 362.00 | 352.00 | 354.00 | 354.00 | 8,798,100 |
|
Feb 12, 2026
|
354.00 | 368.00 | 348.00 | 362.00 | 362.00 | 22,128,700 |
|
Feb 11, 2026
|
352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 11,185,800 |
|
Feb 10, 2026
|
342.00 | 354.00 | 340.00 | 350.00 | 350.00 | 9,813,500 |
|
Feb 9, 2026
|
348.00 | 348.00 | 336.00 | 340.00 | 340.00 | 8,715,400 |
|
Feb 6, 2026
|
348.00 | 356.00 | 338.00 | 346.00 | 346.00 | 14,913,200 |
|
Feb 5, 2026
|
350.00 | 362.00 | 350.00 | 360.00 | 360.00 | 22,463,400 |
|
Feb 4, 2026
|
350.00 | 352.00 | 344.00 | 350.00 | 350.00 | 15,496,900 |
|
Feb 3, 2026
|
344.00 | 352.00 | 334.00 | 350.00 | 350.00 | 18,170,100 |
|
Feb 2, 2026
|
372.00 | 376.00 | 334.00 | 338.00 | 338.00 | 39,399,400 |
|
Jan 30, 2026
|
342.00 | 360.00 | 336.00 | 354.00 | 354.00 | 18,875,400 |
|
Jan 29, 2026
|
344.00 | 344.00 | 296.00 | 334.00 | 334.00 | 50,484,600 |
|
Jan 28, 2026
|
362.00 | 370.00 | 340.00 | 346.00 | 346.00 | 54,420,900 |
|
Jan 27, 2026
|
376.00 | 378.00 | 368.00 | 372.00 | 372.00 | 16,989,200 |
|
Jan 26, 2026
|
374.00 | 384.00 | 364.00 | 370.00 | 370.00 | 38,710,100 |
|
Jan 23, 2026
|
374.00 | 376.00 | 366.00 | 370.00 | 370.00 | 18,253,300 |
|
Jan 22, 2026
|
380.00 | 386.00 | 370.00 | 374.00 | 374.00 | 28,975,400 |
|
Jan 21, 2026
|
386.00 | 386.00 | 370.00 | 374.00 | 374.00 | 32,881,600 |
|
Jan 20, 2026
|
392.00 | 394.00 | 384.00 | 386.00 | 386.00 | 18,316,900 |
|
Jan 19, 2026
|
396.00 | 396.00 | 382.00 | 392.00 | 392.00 | 24,178,200 |
|
Jan 15, 2026
|
402.00 | 404.00 | 394.00 | 396.00 | 396.00 | 21,385,800 |
|
Jan 14, 2026
|
404.00 | 406.00 | 394.00 | 402.00 | 402.00 | 26,303,200 |
|
Jan 13, 2026
|
410.00 | 414.00 | 394.00 | 404.00 | 404.00 | 48,807,600 |
|
Jan 12, 2026
|
424.00 | 430.00 | 386.00 | 408.00 | 408.00 | 90,269,000 |
|
Jan 9, 2026
|
408.00 | 432.00 | 402.00 | 414.00 | 414.00 | 108,017,700 |
|
Jan 8, 2026
|
406.00 | 418.00 | 404.00 | 404.00 | 404.00 | 36,540,700 |
|
Jan 7, 2026
|
410.00 | 412.00 | 400.00 | 406.00 | 406.00 | 39,690,300 |
|
Jan 6, 2026
|
404.00 | 416.00 | 402.00 | 408.00 | 408.00 | 39,594,100 |
|
Jan 5, 2026
|
410.00 | 410.00 | 396.00 | 404.00 | 404.00 | 50,695,100 |
|
Jan 2, 2026
|
420.00 | 422.00 | 404.00 | 414.00 | 414.00 | 54,381,200 |
|
Dec 30, 2025
|
420.00 | 430.00 | 410.00 | 414.00 | 414.00 | 52,823,800 |
|
Dec 29, 2025
|
396.00 | 442.00 | 386.00 | 420.00 | 420.00 | 177,964,400 |
|
Dec 24, 2025
|
392.00 | 410.00 | 380.00 | 396.00 | 396.00 | 264,878,600 |
|
Dec 23, 2025
|
358.00 | 360.00 | 348.00 | 360.00 | 360.00 | 63,276,500 |
|
Dec 22, 2025
|
356.00 | 360.00 | 352.00 | 358.00 | 358.00 | 12,963,900 |
|
Dec 19, 2025
|
362.00 | 364.00 | 356.00 | 356.00 | 356.00 | 12,531,500 |
|
Dec 18, 2025
|
364.00 | 366.00 | 360.00 | 360.00 | 360.00 | 9,850,100 |
|
Dec 17, 2025
|
362.00 | 364.00 | 360.00 | 362.00 | 362.00 | 13,357,300 |
|
Dec 16, 2025
|
390.00 | 394.00 | 362.00 | 362.00 | 362.00 | 63,998,700 |
|
Dec 15, 2025
|
356.00 | 370.00 | 350.00 | 366.00 | 366.00 | 31,639,900 |
|
Dec 12, 2025
|
360.00 | 360.00 | 354.00 | 356.00 | 356.00 | 7,628,200 |
|
Dec 11, 2025
|
364.00 | 366.00 | 356.00 | 360.00 | 360.00 | 17,299,600 |
|
Dec 10, 2025
|
360.00 | 366.00 | 354.00 | 364.00 | 364.00 | 17,314,500 |
|
Dec 9, 2025
|
364.00 | 366.00 | 356.00 | 358.00 | 358.00 | 15,405,100 |
|
Dec 8, 2025
|
370.00 | 370.00 | 358.00 | 364.00 | 364.00 | 11,828,200 |
|
Dec 5, 2025
|
368.00 | 372.00 | 362.00 | 368.00 | 368.00 | 12,308,800 |
|
Dec 4, 2025
|
362.00 | 368.00 | 362.00 | 364.00 | 364.00 | 6,308,100 |
|
Dec 3, 2025
|
360.00 | 372.00 | 358.00 | 362.00 | 362.00 | 23,792,800 |
|
Dec 2, 2025
|
362.00 | 364.00 | 358.00 | 358.00 | 358.00 | 3,534,300 |
|
Dec 1, 2025
|
366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 4,754,000 |
|
Nov 28, 2025
|
360.00 | 364.00 | 358.00 | 362.00 | 362.00 | 5,188,500 |
|
Nov 27, 2025
|
360.00 | 366.00 | 356.00 | 360.00 | 360.00 | 11,212,600 |
|
Nov 26, 2025
|
364.00 | 366.00 | 358.00 | 360.00 | 360.00 | 17,204,600 |
|
Nov 25, 2025
|
366.00 | 370.00 | 360.00 | 366.00 | 366.00 | 9,277,700 |
|
Nov 24, 2025
|
372.00 | 374.00 | 360.00 | 366.00 | 366.00 | 15,631,000 |
|
Nov 21, 2025
|
376.00 | 376.00 | 370.00 | 374.00 | 374.00 | 6,988,900 |
|
Nov 20, 2025
|
372.00 | 384.00 | 372.00 | 372.00 | 372.00 | 13,190,900 |
|
Nov 19, 2025
|
376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 4,459,200 |
|
Nov 18, 2025
|
374.00 | 376.00 | 370.00 | 376.00 | 376.00 | 5,319,900 |
|
Nov 17, 2025
|
380.00 | 380.00 | 370.00 | 372.00 | 372.00 | 8,117,000 |
|
Nov 14, 2025
|
382.00 | 384.00 | 376.00 | 376.00 | 376.00 | 8,487,100 |
|
Nov 13, 2025
|
382.00 | 386.00 | 380.00 | 380.00 | 380.00 | 9,065,700 |
|
Nov 12, 2025
|
378.00 | 386.00 | 378.00 | 380.00 | 380.00 | 16,861,900 |
|
Nov 11, 2025
|
378.00 | 380.00 | 374.00 | 378.00 | 378.00 | 6,800,300 |
|
Nov 10, 2025
|
378.00 | 382.00 | 374.00 | 376.00 | 376.00 | 10,227,700 |
