Jakarta - Delayed Quote
IDR
PT Petrosea Tbk (PTRO.JK)
2,220.00
-100.00
(-4.31%)
As of 9:39:43 AM GMT+7. Market Open.
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 2, 2026
|
2,160.00 | 2,290.00 | 2,160.00 | 2,270.00 | 2,270.00 | 37,095,800 |
|
Oct 30, 2026
|
2,330.00 | 2,370.00 | 2,320.00 | 2,320.00 | 2,320.00 | 18,952,500 |
|
Oct 29, 2026
|
2,670.00 | 2,690.00 | 2,490.00 | 2,490.00 | 2,490.00 | 32,711,600 |
|
Oct 28, 2026
|
2,880.00 | 2,890.00 | 2,670.00 | 2,670.00 | 2,670.00 | 67,510,700 |
|
Oct 27, 2026
|
3,040.00 | 3,130.00 | 2,840.00 | 2,870.00 | 2,870.00 | 45,857,600 |
|
Oct 26, 2026
|
3,090.00 | 3,270.00 | 3,050.00 | 3,050.00 | 3,050.00 | 59,198,800 |
|
Oct 23, 2026
|
3,070.00 | 3,140.00 | 3,030.00 | 3,090.00 | 3,090.00 | 27,460,600 |
|
Oct 22, 2026
|
2,950.00 | 3,190.00 | 2,910.00 | 3,070.00 | 3,070.00 | 43,534,800 |
|
Oct 21, 2026
|
3,180.00 | 3,230.00 | 2,980.00 | 3,060.00 | 3,060.00 | 70,704,200 |
|
Oct 20, 2026
|
2,900.00 | 3,150.00 | 2,900.00 | 3,150.00 | 3,150.00 | 199,842,000 |
|
Oct 19, 2026
|
3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,615,400 |
|
Oct 16, 2026
|
3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 25,530,400 |
|
Oct 15, 2026
|
4,050.00 | 4,090.00 | 3,840.00 | 3,920.00 | 3,920.00 | 47,973,300 |
|
Oct 14, 2026
|
4,180.00 | 4,370.00 | 4,010.00 | 4,120.00 | 4,120.00 | 44,581,400 |
|
Oct 13, 2026
|
3,990.00 | 4,280.00 | 3,940.00 | 4,180.00 | 4,180.00 | 47,740,700 |
|
Oct 12, 2026
|
4,780.00 | 4,820.00 | 4,040.00 | 4,040.00 | 4,040.00 | 89,943,800 |
|
Oct 9, 2026
|
4,750.00 | 4,830.00 | 4,530.00 | 4,750.00 | 4,750.00 | 43,558,600 |
|
Oct 8, 2026
|
5,150.00 | 5,175.00 | 4,730.00 | 4,750.00 | 4,750.00 | 71,384,800 |
|
Oct 7, 2026
|
5,200.00 | 5,275.00 | 5,125.00 | 5,150.00 | 5,150.00 | 26,890,100 |
|
Oct 6, 2026
|
5,200.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | 30,768,900 |
|
Oct 5, 2026
|
5,200.00 | 5,275.00 | 5,050.00 | 5,150.00 | 5,150.00 | 27,907,300 |
|
Oct 2, 2026
|
5,250.00 | 5,350.00 | 5,125.00 | 5,125.00 | 5,125.00 | 42,456,300 |
|
Oct 1, 2026
|
5,125.00 | 5,325.00 | 5,100.00 | 5,225.00 | 5,225.00 | 54,164,300 |
|
Sep 30, 2026
|
5,325.00 | 5,400.00 | 5,125.00 | 5,125.00 | 5,125.00 | 22,018,000 |
|
Sep 29, 2026
|
5,300.00 | 5,350.00 | 5,025.00 | 5,300.00 | 5,300.00 | 44,854,800 |
|
Sep 28, 2026
|
5,350.00 | 5,450.00 | 5,275.00 | 5,300.00 | 5,300.00 | 25,735,900 |
|
Sep 25, 2026
|
5,375.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 19,571,000 |
|
Sep 24, 2026
|
5,375.00 | 5,525.00 | 5,250.00 | 5,375.00 | 5,375.00 | 38,805,900 |
|
Sep 23, 2026
|
5,400.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,400.00 | 26,952,100 |
|
Sep 22, 2026
|
5,425.00 | 5,450.00 | 5,175.00 | 5,375.00 | 5,375.00 | 42,085,100 |
|
Sep 21, 2026
|
5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 32,642,400 |
|
Sep 18, 2026
|
5,625.00 | 5,625.00 | 5,250.00 | 5,325.00 | 5,325.00 | 80,621,900 |
|
Sep 17, 2026
|
5,125.00 | 5,400.00 | 5,125.00 | 5,325.00 | 5,325.00 | 42,409,400 |
|
Sep 16, 2026
|
5,175.00 | 5,275.00 | 5,075.00 | 5,075.00 | 5,075.00 | 20,922,900 |
|
Sep 15, 2026
|
5,350.00 | 5,400.00 | 5,150.00 | 5,175.00 | 5,175.00 | 19,149,900 |
|
Sep 14, 2026
|
5,350.00 | 5,375.00 | 5,025.00 | 5,300.00 | 5,300.00 | 53,600,200 |
|
Sep 11, 2026
|
5,350.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,400.00 | 34,429,600 |
|
Sep 10, 2026
|
5,500.00 | 5,850.00 | 5,400.00 | 5,450.00 | 5,450.00 | 99,819,200 |
|
Sep 9, 2026
|
5,500.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | 20,710,800 |
|
Sep 8, 2026
|
5,450.00 | 5,625.00 | 5,400.00 | 5,425.00 | 5,425.00 | 33,582,000 |
|
Sep 7, 2026
|
5,400.00 | 5,675.00 | 5,300.00 | 5,450.00 | 5,450.00 | 65,301,200 |
|
Sep 4, 2026
|
5,275.00 | 5,475.00 | 5,275.00 | 5,375.00 | 5,375.00 | 51,330,200 |
|
Sep 3, 2026
|
5,375.00 | 5,475.00 | 5,225.00 | 5,225.00 | 5,225.00 | 53,058,300 |
|
Sep 2, 2026
|
5,500.00 | 5,500.00 | 5,175.00 | 5,350.00 | 5,350.00 | 46,218,900 |
|
Sep 1, 2026
|
5,150.00 | 5,450.00 | 5,075.00 | 5,425.00 | 5,425.00 | 69,283,600 |
|
Aug 31, 2026
|
5,000.00 | 5,125.00 | 4,990.00 | 5,075.00 | 5,075.00 | 24,625,500 |
|
Aug 28, 2026
|
5,125.00 | 5,225.00 | 4,960.00 | 4,990.00 | 4,990.00 | 44,558,500 |
|
Aug 27, 2026
|
4,810.00 | 5,125.00 | 4,800.00 | 5,075.00 | 5,075.00 | 39,334,600 |
|
Aug 26, 2026
|
5,125.00 | 5,150.00 | 4,860.00 | 4,860.00 | 4,860.00 | 54,735,200 |
|
Aug 24, 2026
|
5,350.00 | 5,350.00 | 5,125.00 | 5,125.00 | 5,125.00 | 30,788,800 |
|
Aug 21, 2026
|
5,250.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,300.00 | 25,500,000 |
|
Aug 20, 2026
|
5,300.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 17,367,700 |
|
Aug 19, 2026
|
5,275.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 22,672,100 |
|
Aug 18, 2026
|
5,400.00 | 5,525.00 | 5,250.00 | 5,300.00 | 5,300.00 | 40,030,600 |
|
Aug 14, 2026
|
5,200.00 | 5,375.00 | 5,150.00 | 5,250.00 | 5,250.00 | 47,522,300 |
|
Aug 13, 2026
|
5,500.00 | 5,500.00 | 5,150.00 | 5,200.00 | 5,200.00 | 82,500,600 |
|
Aug 12, 2026
|
4,990.00 | 5,600.00 | 4,970.00 | 5,500.00 | 5,500.00 | 134,783,500 |
|
Aug 11, 2026
|
5,025.00 | 5,100.00 | 4,860.00 | 4,930.00 | 4,930.00 | 45,125,600 |
|
Aug 10, 2026
|
5,150.00 | 5,225.00 | 4,970.00 | 5,025.00 | 5,025.00 | 59,650,900 |
|
Aug 7, 2026
|
5,125.00 | 5,225.00 | 5,000.00 | 5,125.00 | 5,125.00 | 45,164,800 |
|
Aug 6, 2026
|
4,810.00 | 5,125.00 | 4,800.00 | 5,125.00 | 5,125.00 | 101,457,200 |
|
Aug 5, 2026
|
4,700.00 | 4,800.00 | 4,670.00 | 4,750.00 | 4,750.00 | 26,193,800 |
|
Aug 4, 2026
|
4,630.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 20,850,400 |
|
Aug 3, 2026
|
4,800.00 | 4,840.00 | 4,570.00 | 4,570.00 | 4,570.00 | 31,689,400 |
|
Jul 31, 2026
|
4,710.00 | 4,820.00 | 4,690.00 | 4,710.00 | 4,710.00 | 34,302,900 |
|
Jul 30, 2026
|
4,620.00 | 4,720.00 | 4,580.00 | 4,620.00 | 4,620.00 | 22,560,100 |
|
Jul 29, 2026
|
4,680.00 | 4,780.00 | 4,420.00 | 4,600.00 | 4,600.00 | 50,174,600 |
|
Jul 28, 2026
|
4,710.00 | 4,820.00 | 4,680.00 | 4,680.00 | 4,680.00 | 33,956,900 |
|
Jul 27, 2026
|
4,660.00 | 4,890.00 | 4,560.00 | 4,710.00 | 4,710.00 | 56,831,100 |
|
Jul 24, 2026
|
4,820.00 | 5,000.00 | 4,640.00 | 4,660.00 | 4,660.00 | 86,906,200 |
|
Jul 23, 2026
|
4,690.00 | 5,200.00 | 4,680.00 | 4,910.00 | 4,910.00 | 158,682,200 |
|
Jul 22, 2026
|
4,500.00 | 4,900.00 | 4,480.00 | 4,690.00 | 4,690.00 | 121,500,700 |
|
Jul 21, 2026
|
4,140.00 | 4,470.00 | 4,100.00 | 4,470.00 | 4,470.00 | 74,662,400 |
|
Jul 20, 2026
|
4,080.00 | 4,150.00 | 4,070.00 | 4,120.00 | 4,120.00 | 20,205,700 |
|
Jul 17, 2026
|
4,110.00 | 4,140.00 | 4,050.00 | 4,070.00 | 4,070.00 | 20,742,300 |
|
Jul 16, 2026
|
4,000.00 | 4,170.00 | 3,940.00 | 4,080.00 | 4,080.00 | 34,692,900 |
|
Jul 15, 2026
|
3,990.00 | 4,010.00 | 3,950.00 | 3,970.00 | 3,970.00 | 13,210,800 |
|
Jul 14, 2026
|
3,980.00 | 4,070.00 | 3,930.00 | 3,950.00 | 3,950.00 | 40,515,600 |
|
Jul 13, 2026
|
3,880.00 | 3,960.00 | 3,860.00 | 3,960.00 | 3,960.00 | 18,087,400 |
|
Jul 10, 2026
|
3,920.00 | 3,950.00 | 3,860.00 | 3,870.00 | 3,870.00 | 14,439,500 |
|
Jul 9, 2026
|
3,840.00 | 3,930.00 | 3,830.00 | 3,900.00 | 3,900.00 | 13,467,800 |
|
Jul 8, 2026
|
3,990.00 | 3,990.00 | 3,840.00 | 3,840.00 | 3,840.00 | 14,079,100 |
|
Jul 7, 2026
|
3,980.00 | 4,060.00 | 3,940.00 | 4,010.00 | 4,010.00 | 23,184,300 |
|
Jul 6, 2026
|
3,900.00 | 3,990.00 | 3,850.00 | 3,950.00 | 3,950.00 | 18,930,900 |
|
Jul 3, 2026
|
3,880.00 | 3,950.00 | 3,850.00 | 3,860.00 | 3,860.00 | 13,904,600 |
|
Jul 2, 2026
|
3,790.00 | 4,010.00 | 3,760.00 | 3,830.00 | 3,830.00 | 37,082,500 |
|
Jul 1, 2026
|
3,710.00 | 3,940.00 | 3,610.00 | 3,790.00 | 3,790.00 | 36,132,800 |
|
Jun 30, 2026
|
3,800.00 | 3,830.00 | 3,550.00 | 3,710.00 | 3,710.00 | 24,308,000 |
|
Jun 29, 2026
|
3,880.00 | 3,910.00 | 3,770.00 | 3,770.00 | 3,770.00 | 13,862,300 |
|
Jun 26, 2026
|
4,000.00 | 4,050.00 | 3,750.00 | 3,870.00 | 3,870.00 | 28,922,400 |
|
Jun 25, 2026
|
3,920.00 | 4,100.00 | 3,860.00 | 4,000.00 | 4,000.00 | 39,812,200 |
|
Jun 24, 2026
|
4,320.00 | 4,450.00 | 3,910.00 | 3,920.00 | 3,920.00 | 39,452,800 |
|
Jun 23, 2026
|
4,020.00 | 4,320.00 | 4,000.00 | 4,320.00 | 4,320.00 | 37,843,500 |
|
Jun 22, 2026
|
4,320.00 | 4,340.00 | 4,040.00 | 4,040.00 | 4,040.00 | 21,132,400 |
|
Jun 19, 2026
|
4,350.00 | 4,430.00 | 4,260.00 | 4,260.00 | 4,260.00 | 22,569,000 |
|
Jun 18, 2026
|
4,190.00 | 4,350.00 | 4,080.00 | 4,330.00 | 4,330.00 | 30,951,100 |
|
Jun 17, 2026
|
4,490.00 | 4,570.00 | 4,140.00 | 4,190.00 | 4,190.00 | 61,233,400 |
|
Jun 15, 2026
|
4,330.00 | 4,790.00 | 4,330.00 | 4,450.00 | 4,450.00 | 112,034,300 |
|
Jun 12, 2026
|
4,150.00 | 4,340.00 | 4,150.00 | 4,180.00 | 4,180.00 | 64,705,700 |
|
Jun 11, 2026
|
4,180.00 | 4,350.00 | 3,820.00 | 4,010.00 | 4,010.00 | 57,788,600 |
|
Jun 10, 2026
|
4,310.00 | 4,570.00 | 4,090.00 | 4,180.00 | 4,180.00 | 160,017,100 |
|
Jun 9, 2026
|
3,460.00 | 4,300.00 | 3,460.00 | 4,220.00 | 4,220.00 | 114,354,400 |
|
Jun 8, 2026
|
3,550.00 | 3,770.00 | 3,340.00 | 3,460.00 | 3,460.00 | 72,179,000 |
|
Jun 5, 2026
|
4,040.00 | 4,180.00 | 3,650.00 | 3,650.00 | 3,650.00 | 64,602,300 |
|
Jun 4, 2026
|
4,110.00 | 4,120.00 | 3,580.00 | 3,970.00 | 3,970.00 | 74,481,300 |
|
Jun 3, 2026
|
4,670.00 | 4,720.00 | 4,080.00 | 4,110.00 | 4,110.00 | 122,532,400 |
|
Jun 2, 2026
|
5,200.00 | 5,450.00 | 4,680.00 | 4,800.00 | 4,800.00 | 157,065,700 |
|
May 29, 2026
|
3,900.00 | 4,670.00 | 3,900.00 | 4,670.00 | 4,670.00 | 243,479,600 |
|
May 26, 2026
|
3,580.00 | 4,210.00 | 3,580.00 | 3,740.00 | 3,740.00 | 121,014,000 |
|
May 25, 2026
|
3,800.00 | 3,880.00 | 3,570.00 | 3,580.00 | 3,580.00 | 51,441,000 |
|
May 22, 2026
|
3,450.00 | 3,770.00 | 3,170.00 | 3,750.00 | 3,750.00 | 88,602,100 |
|
May 21, 2026
|
4,080.00 | 4,130.00 | 3,430.00 | 3,460.00 | 3,460.00 | 110,919,200 |
|
May 20, 2026
|
4,290.00 | 4,400.00 | 3,700.00 | 4,000.00 | 4,000.00 | 131,794,400 |
|
May 19, 2026
|
4,900.00 | 4,970.00 | 4,160.00 | 4,320.00 | 4,320.00 | 86,362,600 |
|
May 18, 2026
|
4,950.00 | 5,025.00 | 4,690.00 | 4,850.00 | 4,850.00 | 64,500,300 |
|
May 13, 2026
|
5,350.00 | 5,550.00 | 5,025.00 | 5,025.00 | 5,025.00 | 81,904,900 |
|
May 12, 2026
|
4,950.00 | 5,475.00 | 4,870.00 | 5,375.00 | 5,375.00 | 120,828,600 |
|
May 11, 2026
|
5,050.00 | 5,200.00 | 4,810.00 | 4,920.00 | 4,920.00 | 85,875,700 |
|
May 8, 2026
|
5,500.00 | 5,500.00 | 4,980.00 | 5,050.00 | 5,050.00 | 91,539,500 |
|
May 7, 2026
|
5,750.00 | 6,125.00 | 5,350.00 | 5,475.00 | 5,475.00 | 150,365,500 |
|
May 6, 2026
|
5,950.00 | 6,025.00 | 5,625.00 | 5,650.00 | 5,650.00 | 107,243,700 |
|
May 5, 2026
|
5,100.00 | 5,900.00 | 4,930.00 | 5,900.00 | 5,900.00 | 151,894,700 |
|
May 4, 2026
|
5,150.00 | 5,350.00 | 5,050.00 | 5,075.00 | 5,075.00 | 42,242,000 |
|
Apr 30, 2026
|
5,350.00 | 5,350.00 | 4,810.00 | 5,050.00 | 5,050.00 | 115,150,100 |
|
Apr 29, 2026
|
5,550.00 | 5,625.00 | 5,325.00 | 5,350.00 | 5,350.00 | 81,544,200 |
|
Apr 28, 2026
|
5,400.00 | 5,700.00 | 5,200.00 | 5,500.00 | 5,500.00 | 128,630,300 |
|
Apr 27, 2026
|
5,600.00 | 5,875.00 | 5,225.00 | 5,300.00 | 5,300.00 | 152,929,700 |
|
Apr 24, 2026
|
6,225.00 | 6,275.00 | 5,575.00 | 5,600.00 | 5,600.00 | 105,694,400 |
|
Apr 23, 2026
|
6,275.00 | 6,350.00 | 5,975.00 | 6,175.00 | 6,175.00 | 62,695,100 |
|
Apr 22, 2026
|
6,350.00 | 6,550.00 | 6,150.00 | 6,250.00 | 6,250.00 | 65,449,000 |
|
Apr 21, 2026
|
6,025.00 | 6,500.00 | 5,900.00 | 6,300.00 | 6,300.00 | 98,619,000 |
|
Apr 20, 2026
|
6,250.00 | 6,350.00 | 5,950.00 | 6,075.00 | 6,075.00 | 50,766,900 |
|
Apr 17, 2026
|
6,300.00 | 6,350.00 | 6,125.00 | 6,200.00 | 6,200.00 | 47,100,100 |
|
Apr 16, 2026
|
6,400.00 | 6,575.00 | 6,100.00 | 6,250.00 | 6,250.00 | 105,643,600 |
|
Apr 15, 2026
|
6,825.00 | 6,875.00 | 6,350.00 | 6,375.00 | 6,375.00 | 173,646,500 |
|
Apr 14, 2026
|
6,300.00 | 6,800.00 | 6,200.00 | 6,650.00 | 6,650.00 | 217,890,400 |
|
Apr 13, 2026
|
5,250.00 | 6,200.00 | 5,200.00 | 6,000.00 | 6,000.00 | 218,470,900 |
|
Apr 10, 2026
|
5,350.00 | 5,750.00 | 5,325.00 | 5,375.00 | 5,375.00 | 116,290,400 |
|
Apr 9, 2026
|
5,050.00 | 5,450.00 | 5,000.00 | 5,250.00 | 5,250.00 | 107,321,000 |
|
Apr 8, 2026
|
4,890.00 | 5,450.00 | 4,640.00 | 5,225.00 | 5,225.00 | 147,886,600 |
|
Apr 7, 2026
|
4,480.00 | 4,670.00 | 4,360.00 | 4,500.00 | 4,500.00 | 67,849,900 |
|
Apr 6, 2026
|
4,150.00 | 4,470.00 | 4,130.00 | 4,440.00 | 4,440.00 | 62,144,800 |
|
Apr 2, 2026
|
4,540.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 55,959,800 |
|
Apr 1, 2026
|
4,630.00 | 4,740.00 | 4,570.00 | 4,610.00 | 4,610.00 | 62,032,600 |
|
Mar 31, 2026
|
4,590.00 | 4,770.00 | 4,440.00 | 4,450.00 | 4,450.00 | 94,006,200 |
|
Mar 30, 2026
|
4,300.00 | 4,600.00 | 4,280.00 | 4,590.00 | 4,590.00 | 68,459,000 |
|
Mar 27, 2026
|
4,440.00 | 4,580.00 | 4,400.00 | 4,450.00 | 4,450.00 | 31,604,100 |
|
Mar 26, 2026
|
4,870.00 | 4,930.00 | 4,430.00 | 4,440.00 | 4,440.00 | 56,863,900 |
|
Mar 25, 2026
|
4,420.00 | 4,790.00 | 4,330.00 | 4,730.00 | 4,730.00 | 81,344,100 |
|
Mar 17, 2026
|
4,320.00 | 4,600.00 | 4,260.00 | 4,320.00 | 4,320.00 | 62,373,200 |
|
Mar 16, 2026
|
4,530.00 | 4,600.00 | 4,260.00 | 4,260.00 | 4,260.00 | 43,745,900 |
|
Mar 13, 2026
|
4,650.00 | 4,710.00 | 4,500.00 | 4,530.00 | 4,530.00 | 67,956,700 |
|
Mar 12, 2026
|
4,960.00 | 5,050.00 | 4,680.00 | 4,680.00 | 4,680.00 | 51,567,500 |
|
Mar 11, 2026
|
5,125.00 | 5,275.00 | 4,970.00 | 5,000.00 | 5,000.00 | 60,159,000 |
|
Mar 10, 2026
|
5,325.00 | 5,750.00 | 4,950.00 | 5,100.00 | 5,100.00 | 164,815,100 |
|
Mar 9, 2026
|
4,470.00 | 5,350.00 | 4,250.00 | 4,990.00 | 4,990.00 | 153,318,900 |
|
Mar 6, 2026
|
5,200.00 | 5,225.00 | 4,890.00 | 4,960.00 | 4,960.00 | 129,856,000 |
|
Mar 5, 2026
|
5,700.00 | 5,750.00 | 5,225.00 | 5,225.00 | 5,225.00 | 76,016,400 |
|
Mar 4, 2026
|
5,725.00 | 5,850.00 | 5,175.00 | 5,300.00 | 5,300.00 | 91,357,400 |
|
Mar 3, 2026
|
6,275.00 | 6,375.00 | 5,600.00 | 5,825.00 | 5,825.00 | 95,915,100 |
|
Mar 2, 2026
|
5,725.00 | 6,150.00 | 5,625.00 | 6,000.00 | 6,000.00 | 69,686,600 |
|
Feb 27, 2026
|
6,275.00 | 6,375.00 | 5,900.00 | 6,125.00 | 6,125.00 | 106,486,100 |
|
Feb 26, 2026
|
6,825.00 | 6,875.00 | 6,125.00 | 6,300.00 | 6,300.00 | 84,240,700 |
|
Feb 25, 2026
|
6,725.00 | 6,850.00 | 6,350.00 | 6,775.00 | 6,775.00 | 82,122,500 |
|
Feb 24, 2026
|
7,175.00 | 7,200.00 | 6,500.00 | 6,650.00 | 6,650.00 | 130,424,400 |
|
Feb 23, 2026
|
7,250.00 | 7,375.00 | 7,075.00 | 7,125.00 | 7,125.00 | 57,348,600 |
|
Feb 20, 2026
|
7,350.00 | 7,450.00 | 7,050.00 | 7,075.00 | 7,075.00 | 59,855,200 |
|
Feb 19, 2026
|
7,625.00 | 7,700.00 | 7,250.00 | 7,325.00 | 7,325.00 | 61,414,900 |
|
Feb 18, 2026
|
7,700.00 | 8,050.00 | 7,500.00 | 7,575.00 | 7,575.00 | 94,072,500 |
|
Feb 13, 2026
|
7,325.00 | 7,625.00 | 7,025.00 | 7,450.00 | 7,450.00 | 88,749,800 |
|
Feb 12, 2026
|
7,300.00 | 7,850.00 | 7,150.00 | 7,325.00 | 7,325.00 | 189,801,000 |
|
Feb 11, 2026
|
6,075.00 | 7,150.00 | 6,075.00 | 7,125.00 | 7,125.00 | 235,537,400 |
|
Feb 10, 2026
|
5,875.00 | 6,300.00 | 5,875.00 | 5,975.00 | 5,975.00 | 52,422,300 |
|
Feb 9, 2026
|
5,825.00 | 6,050.00 | 5,550.00 | 6,025.00 | 6,025.00 | 53,057,200 |
|
Feb 6, 2026
|
5,900.00 | 6,125.00 | 5,525.00 | 5,725.00 | 5,725.00 | 69,893,300 |
|
Feb 5, 2026
|
6,175.00 | 6,750.00 | 6,125.00 | 6,125.00 | 6,125.00 | 93,564,700 |
|
Feb 4, 2026
|
6,175.00 | 6,450.00 | 5,825.00 | 6,100.00 | 6,100.00 | 74,999,700 |
|
Feb 3, 2026
|
5,550.00 | 6,375.00 | 5,200.00 | 6,150.00 | 6,150.00 | 161,637,400 |
|
Feb 2, 2026
|
7,075.00 | 7,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 109,633,700 |
|
Jan 30, 2026
|
7,700.00 | 8,075.00 | 6,925.00 | 7,050.00 | 7,050.00 | 113,612,500 |
|
Jan 29, 2026
|
6,225.00 | 8,200.00 | 6,225.00 | 7,500.00 | 7,500.00 | 305,409,900 |
|
Jan 28, 2026
|
7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 24,610,400 |
|
Jan 27, 2026
|
8,350.00 | 8,975.00 | 8,350.00 | 8,575.00 | 8,575.00 | 94,807,900 |
|
Jan 26, 2026
|
8,775.00 | 9,350.00 | 8,275.00 | 8,325.00 | 8,325.00 | 198,254,900 |
|
Jan 23, 2026
|
10,225.00 | 10,550.00 | 9,175.00 | 9,175.00 | 9,175.00 | 271,195,100 |
|
Jan 22, 2026
|
12,350.00 | 12,350.00 | 10,775.00 | 10,775.00 | 10,775.00 | 132,960,900 |
|
Jan 21, 2026
|
12,600.00 | 12,625.00 | 12,075.00 | 12,375.00 | 12,375.00 | 51,654,000 |
|
Jan 20, 2026
|
12,800.00 | 12,850.00 | 12,300.00 | 12,725.00 | 12,725.00 | 62,862,100 |
|
Jan 19, 2026
|
12,900.00 | 12,950.00 | 12,750.00 | 12,775.00 | 12,775.00 | 31,569,700 |
|
Jan 15, 2026
|
12,675.00 | 13,000.00 | 12,625.00 | 12,900.00 | 12,900.00 | 56,258,500 |
|
Jan 14, 2026
|
11,800.00 | 12,500.00 | 11,475.00 | 12,400.00 | 12,400.00 | 52,733,200 |
|
Jan 13, 2026
|
11,450.00 | 11,575.00 | 11,000.00 | 11,525.00 | 11,525.00 | 44,901,000 |
|
Jan 12, 2026
|
12,100.00 | 12,300.00 | 10,250.00 | 11,275.00 | 11,275.00 | 71,817,400 |
|
Jan 9, 2026
|
12,325.00 | 12,400.00 | 11,900.00 | 12,050.00 | 12,050.00 | 31,317,700 |
|
Jan 8, 2026
|
11,925.00 | 12,600.00 | 11,900.00 | 12,275.00 | 12,275.00 | 44,383,600 |
|
Jan 7, 2026
|
12,050.00 | 12,450.00 | 11,850.00 | 11,875.00 | 11,875.00 | 34,523,700 |
|
Jan 6, 2026
|
11,325.00 | 12,000.00 | 11,250.00 | 11,975.00 | 11,975.00 | 43,194,600 |
|
Jan 5, 2026
|
11,300.00 | 11,350.00 | 11,075.00 | 11,150.00 | 11,150.00 | 22,169,100 |
|
Jan 2, 2026
|
11,000.00 | 11,375.00 | 10,950.00 | 11,200.00 | 11,200.00 | 22,826,900 |
|
Dec 30, 2025
|
10,800.00 | 11,100.00 | 10,700.00 | 10,925.00 | 10,925.00 | 28,915,600 |
|
Dec 29, 2025
|
10,500.00 | 10,875.00 | 10,500.00 | 10,800.00 | 10,800.00 | 16,662,400 |
|
Dec 24, 2025
|
10,425.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | 37,645,200 |
|
Dec 23, 2025
|
10,700.00 | 10,725.00 | 10,475.00 | 10,475.00 | 10,475.00 | 17,254,700 |
|
Dec 22, 2025
|
10,775.00 | 10,850.00 | 10,625.00 | 10,700.00 | 10,700.00 | 10,485,300 |
|
Dec 19, 2025
|
10,900.00 | 10,975.00 | 10,650.00 | 10,775.00 | 10,775.00 | 16,957,400 |
|
Dec 18, 2025
|
10,925.00 | 11,225.00 | 10,500.00 | 10,850.00 | 10,850.00 | 52,667,900 |
|
Dec 17, 2025
|
10,775.00 | 10,975.00 | 10,650.00 | 10,850.00 | 10,850.00 | 29,059,500 |
|
Dec 16, 2025
|
10,500.00 | 10,775.00 | 10,425.00 | 10,725.00 | 10,725.00 | 15,948,300 |
|
Dec 15, 2025
|
10,925.00 | 11,000.00 | 10,225.00 | 10,500.00 | 10,500.00 | 39,582,400 |
|
Dec 12, 2025
|
11,000.00 | 11,250.00 | 10,800.00 | 10,950.00 | 10,950.00 | 28,659,500 |
|
Dec 11, 2025
|
10,500.00 | 11,150.00 | 10,250.00 | 11,025.00 | 11,025.00 | 89,726,100 |
|
Dec 10, 2025
|
10,400.00 | 10,500.00 | 10,000.00 | 10,025.00 | 10,025.00 | 37,439,900 |
|
Dec 9, 2025
|
10,775.00 | 10,825.00 | 10,100.00 | 10,400.00 | 10,400.00 | 41,691,000 |
|
Dec 8, 2025
|
10,800.00 | 10,850.00 | 10,600.00 | 10,775.00 | 10,775.00 | 25,780,300 |
|
Dec 5, 2025
|
10,375.00 | 10,875.00 | 10,375.00 | 10,750.00 | 10,750.00 | 34,024,300 |
|
Dec 4, 2025
|
10,375.00 | 10,450.00 | 10,200.00 | 10,375.00 | 10,375.00 | 18,895,000 |
|
Dec 3, 2025
|
10,275.00 | 10,500.00 | 10,225.00 | 10,325.00 | 10,325.00 | 20,071,500 |
|
Dec 2, 2025
|
10,050.00 | 10,500.00 | 10,050.00 | 10,225.00 | 10,225.00 | 43,719,200 |
|
Dec 1, 2025
|
10,100.00 | 10,150.00 | 9,925.00 | 10,025.00 | 10,025.00 | 27,897,700 |
|
Nov 28, 2025
|
9,900.00 | 10,050.00 | 9,650.00 | 10,000.00 | 10,000.00 | 40,149,800 |
|
Nov 27, 2025
|
9,950.00 | 10,125.00 | 9,900.00 | 9,950.00 | 9,950.00 | 33,059,700 |
|
Nov 26, 2025
|
9,825.00 | 10,050.00 | 9,775.00 | 9,825.00 | 9,825.00 | 37,582,500 |
|
Nov 25, 2025
|
9,825.00 | 10,050.00 | 9,525.00 | 9,750.00 | 9,750.00 | 54,413,200 |
|
Nov 24, 2025
|
9,050.00 | 9,825.00 | 8,975.00 | 9,825.00 | 9,825.00 | 103,815,300 |
|
Nov 21, 2025
|
8,925.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,950.00 | 16,033,600 |
|
Nov 20, 2025
|
8,950.00 | 9,075.00 | 8,925.00 | 8,950.00 | 8,950.00 | 14,593,300 |
|
Nov 19, 2025
|
8,750.00 | 9,125.00 | 8,750.00 | 8,925.00 | 8,925.00 | 32,515,000 |
|
Nov 18, 2025
|
9,075.00 | 9,075.00 | 8,700.00 | 8,750.00 | 8,750.00 | 32,629,100 |
|
Nov 17, 2025
|
9,025.00 | 9,225.00 | 8,925.00 | 9,075.00 | 9,075.00 | 21,574,700 |
|
Nov 14, 2025
|
9,125.00 | 9,250.00 | 8,975.00 | 9,025.00 | 9,025.00 | 28,722,300 |
|
Nov 13, 2025
|
8,950.00 | 9,250.00 | 8,825.00 | 9,100.00 | 9,100.00 | 50,682,900 |
|
Nov 12, 2025
|
8,750.00 | 9,075.00 | 8,625.00 | 8,800.00 | 8,800.00 | 43,347,600 |
|
Nov 11, 2025
|
8,800.00 | 8,875.00 | 8,500.00 | 8,700.00 | 8,700.00 | 40,530,800 |
|
Nov 10, 2025
|
8,650.00 | 9,050.00 | 8,550.00 | 8,800.00 | 8,800.00 | 80,167,200 |
|
Nov 7, 2025
|
7,950.00 | 8,725.00 | 7,900.00 | 8,550.00 | 8,550.00 | 114,080,900 |
|
Nov 6, 2025
|
8,050.00 | 8,125.00 | 7,675.00 | 7,925.00 | 7,925.00 | 118,597,100 |
|
Nov 5, 2025
|
7,250.00 | 7,600.00 | 7,125.00 | 7,600.00 | 7,600.00 | 76,693,400 |
|
Nov 4, 2025
|
7,400.00 | 7,750.00 | 7,200.00 | 7,300.00 | 7,300.00 | 139,908,200 |
|
Nov 3, 2025
|
6,800.00 | 7,375.00 | 6,800.00 | 7,300.00 | 7,300.00 | 69,127,700 |
