Jakarta - Delayed Quote
IDR
PT Sarana Meditama Metropolitan Tbk (SAME.JK)
236.00
-14.00
(-5.60%)
At close: 4:00:03 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 2, 2026
|
246.00 | 250.00 | 240.00 | 250.00 | 250.00 | 701,300 |
|
Oct 30, 2026
|
250.00 | 258.00 | 224.00 | 258.00 | 258.00 | 1,487,800 |
|
Oct 29, 2026
|
260.00 | 260.00 | 240.00 | 240.00 | 240.00 | 325,000 |
|
Oct 28, 2026
|
250.00 | 256.00 | 244.00 | 248.00 | 248.00 | 32,800 |
|
Oct 27, 2026
|
256.00 | 262.00 | 250.00 | 250.00 | 250.00 | 333,800 |
|
Oct 26, 2026
|
276.00 | 276.00 | 258.00 | 258.00 | 258.00 | 1,584,000 |
|
Oct 23, 2026
|
272.00 | 282.00 | 262.00 | 276.00 | 276.00 | 3,455,300 |
|
Oct 22, 2026
|
264.00 | 274.00 | 250.00 | 274.00 | 274.00 | 1,336,400 |
|
Oct 21, 2026
|
250.00 | 270.00 | 248.00 | 258.00 | 258.00 | 150,300 |
|
Oct 20, 2026
|
246.00 | 268.00 | 244.00 | 250.00 | 250.00 | 159,800 |
|
Oct 19, 2026
|
254.00 | 260.00 | 238.00 | 250.00 | 250.00 | 1,063,000 |
|
Oct 16, 2026
|
248.00 | 280.00 | 242.00 | 254.00 | 254.00 | 1,827,000 |
|
Oct 15, 2026
|
290.00 | 290.00 | 280.00 | 284.00 | 284.00 | 476,100 |
|
Oct 14, 2026
|
290.00 | 292.00 | 280.00 | 286.00 | 286.00 | 385,400 |
|
Oct 13, 2026
|
284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 79,300 |
|
Oct 12, 2026
|
292.00 | 294.00 | 284.00 | 284.00 | 284.00 | 227,500 |
|
Oct 9, 2026
|
290.00 | 296.00 | 286.00 | 292.00 | 292.00 | 80,200 |
|
Oct 8, 2026
|
292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 447,500 |
|
Oct 7, 2026
|
292.00 | 296.00 | 288.00 | 292.00 | 292.00 | 999,800 |
|
Oct 6, 2026
|
294.00 | 300.00 | 292.00 | 292.00 | 292.00 | 245,300 |
|
Oct 5, 2026
|
290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 157,900 |
|
Oct 2, 2026
|
286.00 | 298.00 | 286.00 | 294.00 | 294.00 | 171,200 |
|
Oct 1, 2026
|
292.00 | 298.00 | 288.00 | 288.00 | 288.00 | 261,400 |
|
Sep 30, 2026
|
292.00 | 300.00 | 286.00 | 286.00 | 286.00 | 176,200 |
|
Sep 29, 2026
|
288.00 | 296.00 | 288.00 | 292.00 | 292.00 | 388,600 |
|
Sep 28, 2026
|
292.00 | 300.00 | 288.00 | 288.00 | 288.00 | 197,800 |
|
Sep 25, 2026
|
296.00 | 300.00 | 286.00 | 292.00 | 292.00 | 576,400 |
|
Sep 24, 2026
|
290.00 | 300.00 | 290.00 | 292.00 | 292.00 | 321,600 |
|
Sep 23, 2026
|
292.00 | 294.00 | 290.00 | 290.00 | 290.00 | 203,500 |
|
Sep 22, 2026
|
292.00 | 298.00 | 290.00 | 292.00 | 292.00 | 189,400 |
|
Sep 21, 2026
|
302.00 | 302.00 | 290.00 | 292.00 | 292.00 | 392,700 |
|
Sep 18, 2026
|
302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 412,800 |
|
Sep 17, 2026
|
296.00 | 302.00 | 294.00 | 302.00 | 302.00 | 406,600 |
|
Sep 16, 2026
|
298.00 | 306.00 | 296.00 | 298.00 | 298.00 | 403,100 |
|
Sep 15, 2026
|
296.00 | 304.00 | 288.00 | 298.00 | 298.00 | 1,026,100 |
|
Sep 14, 2026
|
306.00 | 306.00 | 292.00 | 294.00 | 294.00 | 469,700 |
|
Sep 11, 2026
|
314.00 | 314.00 | 296.00 | 304.00 | 304.00 | 900,600 |
|
Sep 10, 2026
|
302.00 | 316.00 | 300.00 | 304.00 | 304.00 | 619,500 |
|
Sep 9, 2026
|
310.00 | 318.00 | 298.00 | 306.00 | 306.00 | 1,242,700 |
|
Sep 8, 2026
|
320.00 | 320.00 | 308.00 | 312.00 | 312.00 | 955,600 |
|
Sep 7, 2026
|
324.00 | 328.00 | 314.00 | 318.00 | 318.00 | 1,545,900 |
|
Sep 4, 2026
|
322.00 | 328.00 | 308.00 | 310.00 | 310.00 | 822,300 |
|
Sep 3, 2026
|
324.00 | 330.00 | 320.00 | 322.00 | 322.00 | 692,600 |
|
Sep 2, 2026
|
338.00 | 338.00 | 322.00 | 322.00 | 322.00 | 1,349,000 |
|
Sep 1, 2026
|
322.00 | 336.00 | 316.00 | 336.00 | 336.00 | 2,688,500 |
|
Aug 31, 2026
|
310.00 | 322.00 | 300.00 | 320.00 | 320.00 | 5,779,700 |
|
Aug 28, 2026
|
312.00 | 312.00 | 304.00 | 308.00 | 308.00 | 4,188,100 |
|
Aug 27, 2026
|
298.00 | 308.00 | 292.00 | 306.00 | 306.00 | 1,471,300 |
|
Aug 26, 2026
|
298.00 | 304.00 | 290.00 | 298.00 | 298.00 | 2,629,400 |
|
Aug 24, 2026
|
294.00 | 306.00 | 286.00 | 296.00 | 296.00 | 3,393,700 |
|
Aug 21, 2026
|
296.00 | 296.00 | 288.00 | 288.00 | 288.00 | 747,900 |
|
Aug 20, 2026
|
290.00 | 294.00 | 288.00 | 290.00 | 290.00 | 624,800 |
|
Aug 19, 2026
|
294.00 | 296.00 | 288.00 | 290.00 | 290.00 | 315,600 |
|
Aug 18, 2026
|
290.00 | 296.00 | 286.00 | 290.00 | 290.00 | 1,749,500 |
|
Aug 14, 2026
|
298.00 | 298.00 | 288.00 | 290.00 | 290.00 | 921,700 |
|
Aug 13, 2026
|
300.00 | 300.00 | 294.00 | 296.00 | 296.00 | 365,900 |
|
Aug 12, 2026
|
300.00 | 302.00 | 296.00 | 296.00 | 296.00 | 335,500 |
|
Aug 11, 2026
|
298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1,030,100 |
|
Aug 10, 2026
|
298.00 | 300.00 | 296.00 | 296.00 | 296.00 | 333,600 |
|
Aug 7, 2026
|
296.00 | 302.00 | 296.00 | 298.00 | 298.00 | 325,700 |
|
Aug 6, 2026
|
300.00 | 300.00 | 294.00 | 300.00 | 300.00 | 452,800 |
|
Aug 5, 2026
|
302.00 | 304.00 | 300.00 | 300.00 | 300.00 | 974,500 |
|
Aug 4, 2026
|
294.00 | 302.00 | 294.00 | 300.00 | 300.00 | 361,900 |
|
Aug 3, 2026
|
296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 502,200 |
|
Jul 31, 2026
|
300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 239,900 |
|
Jul 30, 2026
|
298.00 | 304.00 | 296.00 | 296.00 | 296.00 | 633,400 |
|
Jul 29, 2026
|
298.00 | 302.00 | 294.00 | 298.00 | 298.00 | 486,900 |
|
Jul 28, 2026
|
302.00 | 304.00 | 298.00 | 298.00 | 298.00 | 322,100 |
|
Jul 27, 2026
|
300.00 | 302.00 | 296.00 | 300.00 | 300.00 | 410,200 |
|
Jul 24, 2026
|
300.00 | 302.00 | 296.00 | 298.00 | 298.00 | 1,023,600 |
|
Jul 23, 2026
|
304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 988,600 |
|
Jul 22, 2026
|
300.00 | 306.00 | 298.00 | 298.00 | 298.00 | 1,450,200 |
|
Jul 21, 2026
|
302.00 | 304.00 | 298.00 | 300.00 | 300.00 | 1,034,500 |
|
Jul 20, 2026
|
306.00 | 308.00 | 300.00 | 302.00 | 302.00 | 1,301,500 |
|
Jul 17, 2026
|
306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 849,900 |
|
Jul 16, 2026
|
312.00 | 316.00 | 304.00 | 308.00 | 308.00 | 493,000 |
|
Jul 15, 2026
|
300.00 | 310.00 | 300.00 | 306.00 | 306.00 | 2,005,500 |
|
Jul 14, 2026
|
302.00 | 314.00 | 294.00 | 308.00 | 308.00 | 1,164,800 |
|
Jul 13, 2026
|
294.00 | 308.00 | 294.00 | 302.00 | 302.00 | 972,300 |
|
Jul 10, 2026
|
302.00 | 302.00 | 292.00 | 300.00 | 300.00 | 2,572,800 |
|
Jul 9, 2026
|
320.00 | 320.00 | 302.00 | 306.00 | 306.00 | 1,955,900 |
|
Jul 8, 2026
|
334.00 | 334.00 | 320.00 | 320.00 | 320.00 | 802,700 |
|
Jul 7, 2026
|
336.00 | 336.00 | 328.00 | 328.00 | 328.00 | 1,737,100 |
|
Jul 6, 2026
|
340.00 | 340.00 | 332.00 | 336.00 | 336.00 | 529,300 |
|
Jul 3, 2026
|
346.00 | 360.00 | 328.00 | 328.00 | 328.00 | 1,490,800 |
|
Jul 2, 2026
|
342.00 | 352.00 | 336.00 | 340.00 | 340.00 | 985,700 |
|
Jul 1, 2026
|
354.00 | 354.00 | 322.00 | 350.00 | 350.00 | 3,628,900 |
|
Jun 30, 2026
|
410.00 | 410.00 | 354.00 | 354.00 | 354.00 | 16,217,800 |
|
Jun 29, 2026
|
400.00 | 416.00 | 354.00 | 416.00 | 416.00 | 16,568,600 |
|
Jun 26, 2026
|
376.00 | 400.00 | 352.00 | 400.00 | 400.00 | 7,727,500 |
|
Jun 25, 2026
|
346.00 | 372.00 | 330.00 | 372.00 | 372.00 | 3,009,300 |
|
Jun 24, 2026
|
320.00 | 348.00 | 310.00 | 348.00 | 348.00 | 6,650,700 |
|
Jun 23, 2026
|
340.00 | 346.00 | 320.00 | 320.00 | 320.00 | 1,769,700 |
|
Jun 22, 2026
|
302.00 | 338.00 | 298.00 | 336.00 | 336.00 | 2,798,600 |
|
Jun 19, 2026
|
308.00 | 310.00 | 296.00 | 298.00 | 298.00 | 581,300 |
|
Jun 18, 2026
|
308.00 | 310.00 | 296.00 | 300.00 | 300.00 | 393,000 |
|
Jun 17, 2026
|
308.00 | 312.00 | 296.00 | 300.00 | 300.00 | 3,045,900 |
|
Jun 15, 2026
|
300.00 | 314.00 | 296.00 | 296.00 | 296.00 | 801,600 |
|
Jun 12, 2026
|
298.00 | 314.00 | 298.00 | 300.00 | 300.00 | 940,300 |
|
Jun 11, 2026
|
298.00 | 320.00 | 286.00 | 298.00 | 298.00 | 505,800 |
|
Jun 10, 2026
|
294.00 | 320.00 | 288.00 | 290.00 | 290.00 | 319,500 |
|
Jun 9, 2026
|
288.00 | 294.00 | 280.00 | 286.00 | 286.00 | 873,700 |
|
Jun 8, 2026
|
290.00 | 298.00 | 280.00 | 288.00 | 288.00 | 342,200 |
|
Jun 5, 2026
|
304.00 | 308.00 | 288.00 | 290.00 | 290.00 | 933,300 |
|
Jun 4, 2026
|
302.00 | 330.00 | 300.00 | 304.00 | 304.00 | 1,165,800 |
|
Jun 3, 2026
|
320.00 | 322.00 | 294.00 | 306.00 | 306.00 | 455,000 |
|
Jun 2, 2026
|
324.00 | 328.00 | 318.00 | 320.00 | 320.00 | 86,300 |
|
May 29, 2026
|
312.00 | 330.00 | 310.00 | 328.00 | 328.00 | 1,507,600 |
|
May 26, 2026
|
314.00 | 328.00 | 310.00 | 310.00 | 310.00 | 216,800 |
|
May 25, 2026
|
312.00 | 318.00 | 310.00 | 314.00 | 314.00 | 250,400 |
|
May 22, 2026
|
300.00 | 318.00 | 298.00 | 310.00 | 310.00 | 540,500 |
|
May 21, 2026
|
330.00 | 330.00 | 306.00 | 310.00 | 310.00 | 832,200 |
|
May 20, 2026
|
332.00 | 334.00 | 322.00 | 332.00 | 332.00 | 226,900 |
|
May 19, 2026
|
320.00 | 336.00 | 318.00 | 330.00 | 330.00 | 961,800 |
|
May 18, 2026
|
330.00 | 334.00 | 310.00 | 320.00 | 320.00 | 1,505,500 |
|
May 13, 2026
|
334.00 | 334.00 | 322.00 | 334.00 | 334.00 | 857,500 |
|
May 12, 2026
|
358.00 | 368.00 | 334.00 | 334.00 | 334.00 | 2,010,500 |
|
May 11, 2026
|
348.00 | 384.00 | 348.00 | 354.00 | 354.00 | 9,652,800 |
|
May 8, 2026
|
338.00 | 354.00 | 334.00 | 348.00 | 348.00 | 1,314,100 |
|
May 7, 2026
|
340.00 | 342.00 | 336.00 | 338.00 | 338.00 | 172,700 |
|
May 6, 2026
|
338.00 | 342.00 | 332.00 | 340.00 | 340.00 | 790,500 |
|
May 5, 2026
|
338.00 | 342.00 | 336.00 | 340.00 | 340.00 | 254,900 |
|
May 4, 2026
|
334.00 | 342.00 | 332.00 | 336.00 | 336.00 | 291,600 |
|
Apr 30, 2026
|
336.00 | 340.00 | 332.00 | 332.00 | 332.00 | 228,300 |
|
Apr 29, 2026
|
338.00 | 342.00 | 332.00 | 342.00 | 342.00 | 307,300 |
|
Apr 28, 2026
|
344.00 | 344.00 | 336.00 | 338.00 | 338.00 | 333,200 |
|
Apr 27, 2026
|
342.00 | 354.00 | 334.00 | 342.00 | 342.00 | 717,700 |
|
Apr 24, 2026
|
348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 180,500 |
|
Apr 23, 2026
|
354.00 | 354.00 | 344.00 | 344.00 | 344.00 | 145,200 |
|
Apr 22, 2026
|
352.00 | 354.00 | 348.00 | 350.00 | 350.00 | 307,900 |
|
Apr 21, 2026
|
346.00 | 356.00 | 344.00 | 350.00 | 350.00 | 994,600 |
|
Apr 20, 2026
|
344.00 | 346.00 | 336.00 | 346.00 | 346.00 | 1,006,700 |
|
Apr 17, 2026
|
340.00 | 344.00 | 336.00 | 344.00 | 344.00 | 163,700 |
|
Apr 16, 2026
|
344.00 | 348.00 | 340.00 | 340.00 | 340.00 | 341,600 |
|
Apr 15, 2026
|
340.00 | 344.00 | 328.00 | 344.00 | 344.00 | 909,900 |
|
Apr 14, 2026
|
340.00 | 342.00 | 338.00 | 338.00 | 338.00 | 521,000 |
|
Apr 13, 2026
|
330.00 | 340.00 | 328.00 | 340.00 | 340.00 | 334,900 |
|
Apr 10, 2026
|
332.00 | 336.00 | 326.00 | 328.00 | 328.00 | 347,000 |
|
Apr 9, 2026
|
336.00 | 340.00 | 324.00 | 332.00 | 332.00 | 758,700 |
|
Apr 8, 2026
|
334.00 | 340.00 | 328.00 | 334.00 | 334.00 | 348,400 |
|
Apr 7, 2026
|
340.00 | 340.00 | 324.00 | 332.00 | 332.00 | 181,000 |
|
Apr 6, 2026
|
340.00 | 342.00 | 328.00 | 340.00 | 340.00 | 1,058,900 |
|
Apr 2, 2026
|
348.00 | 348.00 | 342.00 | 344.00 | 344.00 | 180,700 |
|
Apr 1, 2026
|
346.00 | 352.00 | 344.00 | 348.00 | 348.00 | 1,085,200 |
|
Mar 31, 2026
|
348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 1,398,700 |
|
Mar 30, 2026
|
348.00 | 350.00 | 336.00 | 340.00 | 340.00 | 1,059,500 |
|
Mar 27, 2026
|
354.00 | 354.00 | 344.00 | 352.00 | 352.00 | 252,100 |
|
Mar 26, 2026
|
350.00 | 354.00 | 344.00 | 350.00 | 350.00 | 2,118,700 |
|
Mar 25, 2026
|
338.00 | 352.00 | 338.00 | 346.00 | 346.00 | 1,173,400 |
|
Mar 17, 2026
|
336.00 | 348.00 | 336.00 | 340.00 | 340.00 | 2,085,900 |
|
Mar 16, 2026
|
336.00 | 348.00 | 326.00 | 336.00 | 336.00 | 654,600 |
|
Mar 13, 2026
|
346.00 | 350.00 | 338.00 | 338.00 | 338.00 | 350,400 |
|
Mar 12, 2026
|
348.00 | 352.00 | 324.00 | 350.00 | 350.00 | 2,760,300 |
|
Mar 11, 2026
|
352.00 | 354.00 | 340.00 | 346.00 | 346.00 | 2,608,900 |
|
Mar 10, 2026
|
314.00 | 352.00 | 314.00 | 348.00 | 348.00 | 5,820,700 |
|
Mar 9, 2026
|
300.00 | 318.00 | 286.00 | 314.00 | 314.00 | 1,800,300 |
|
Mar 6, 2026
|
306.00 | 312.00 | 300.00 | 302.00 | 302.00 | 414,200 |
|
Mar 5, 2026
|
312.00 | 330.00 | 302.00 | 306.00 | 306.00 | 369,100 |
|
Mar 4, 2026
|
328.00 | 328.00 | 300.00 | 302.00 | 302.00 | 2,275,400 |
|
Mar 3, 2026
|
328.00 | 330.00 | 322.00 | 328.00 | 328.00 | 393,300 |
|
Mar 2, 2026
|
330.00 | 334.00 | 320.00 | 328.00 | 328.00 | 1,186,600 |
|
Feb 27, 2026
|
340.00 | 340.00 | 322.00 | 340.00 | 340.00 | 1,580,000 |
|
Feb 26, 2026
|
352.00 | 352.00 | 336.00 | 340.00 | 340.00 | 1,613,700 |
|
Feb 25, 2026
|
356.00 | 356.00 | 340.00 | 348.00 | 348.00 | 1,328,700 |
|
Feb 24, 2026
|
356.00 | 364.00 | 344.00 | 344.00 | 344.00 | 3,099,900 |
|
Feb 23, 2026
|
372.00 | 374.00 | 346.00 | 356.00 | 356.00 | 8,477,500 |
|
Feb 20, 2026
|
354.00 | 366.00 | 342.00 | 364.00 | 364.00 | 7,122,900 |
|
Feb 19, 2026
|
342.00 | 356.00 | 330.00 | 354.00 | 354.00 | 6,750,600 |
|
Feb 18, 2026
|
346.00 | 356.00 | 334.00 | 340.00 | 340.00 | 2,121,400 |
|
Feb 13, 2026
|
338.00 | 354.00 | 338.00 | 342.00 | 342.00 | 4,171,400 |
|
Feb 12, 2026
|
338.00 | 350.00 | 334.00 | 338.00 | 338.00 | 2,761,700 |
|
Feb 11, 2026
|
324.00 | 346.00 | 318.00 | 338.00 | 338.00 | 3,655,000 |
|
Feb 10, 2026
|
308.00 | 322.00 | 308.00 | 318.00 | 318.00 | 1,145,300 |
|
Feb 9, 2026
|
310.00 | 316.00 | 302.00 | 308.00 | 308.00 | 809,200 |
|
Feb 6, 2026
|
296.00 | 316.00 | 296.00 | 310.00 | 310.00 | 1,133,500 |
|
Feb 5, 2026
|
300.00 | 324.00 | 298.00 | 302.00 | 302.00 | 936,300 |
|
Feb 4, 2026
|
310.00 | 310.00 | 300.00 | 302.00 | 302.00 | 504,700 |
|
Feb 3, 2026
|
290.00 | 312.00 | 276.00 | 304.00 | 304.00 | 740,900 |
|
Feb 2, 2026
|
328.00 | 336.00 | 288.00 | 288.00 | 288.00 | 2,269,200 |
|
Jan 30, 2026
|
316.00 | 344.00 | 316.00 | 328.00 | 328.00 | 767,700 |
|
Jan 29, 2026
|
322.00 | 338.00 | 286.00 | 326.00 | 326.00 | 3,611,200 |
|
Jan 28, 2026
|
354.00 | 356.00 | 310.00 | 328.00 | 328.00 | 4,510,500 |
|
Jan 27, 2026
|
350.00 | 360.00 | 344.00 | 356.00 | 356.00 | 1,984,900 |
|
Jan 26, 2026
|
362.00 | 366.00 | 344.00 | 348.00 | 348.00 | 1,635,600 |
|
Jan 23, 2026
|
348.00 | 358.00 | 342.00 | 354.00 | 354.00 | 6,749,300 |
|
Jan 22, 2026
|
344.00 | 360.00 | 342.00 | 348.00 | 348.00 | 2,543,300 |
|
Jan 21, 2026
|
356.00 | 358.00 | 336.00 | 344.00 | 344.00 | 1,548,300 |
|
Jan 20, 2026
|
348.00 | 358.00 | 348.00 | 352.00 | 352.00 | 1,744,100 |
|
Jan 19, 2026
|
352.00 | 360.00 | 348.00 | 350.00 | 350.00 | 779,700 |
|
Jan 15, 2026
|
360.00 | 366.00 | 348.00 | 352.00 | 352.00 | 2,378,500 |
|
Jan 14, 2026
|
362.00 | 362.00 | 350.00 | 350.00 | 350.00 | 1,811,900 |
|
Jan 13, 2026
|
372.00 | 372.00 | 360.00 | 362.00 | 362.00 | 1,156,300 |
|
Jan 12, 2026
|
372.00 | 384.00 | 360.00 | 366.00 | 366.00 | 6,250,700 |
|
Jan 9, 2026
|
346.00 | 426.00 | 338.00 | 370.00 | 370.00 | 22,544,200 |
|
Jan 8, 2026
|
346.00 | 354.00 | 340.00 | 344.00 | 344.00 | 2,973,400 |
|
Jan 7, 2026
|
356.00 | 364.00 | 346.00 | 346.00 | 346.00 | 3,535,800 |
|
Jan 6, 2026
|
350.00 | 362.00 | 346.00 | 356.00 | 356.00 | 5,073,600 |
|
Jan 5, 2026
|
362.00 | 362.00 | 344.00 | 350.00 | 350.00 | 2,568,800 |
|
Jan 2, 2026
|
378.00 | 390.00 | 358.00 | 364.00 | 364.00 | 2,167,900 |
|
Dec 30, 2025
|
356.00 | 368.00 | 350.00 | 362.00 | 362.00 | 1,585,300 |
|
Dec 29, 2025
|
360.00 | 364.00 | 354.00 | 356.00 | 356.00 | 2,065,000 |
|
Dec 24, 2025
|
354.00 | 362.00 | 350.00 | 358.00 | 358.00 | 1,430,100 |
|
Dec 23, 2025
|
362.00 | 366.00 | 348.00 | 356.00 | 356.00 | 3,880,800 |
|
Dec 22, 2025
|
380.00 | 384.00 | 360.00 | 364.00 | 364.00 | 3,817,600 |
|
Dec 19, 2025
|
394.00 | 394.00 | 374.00 | 380.00 | 380.00 | 3,086,400 |
|
Dec 18, 2025
|
396.00 | 400.00 | 370.00 | 384.00 | 384.00 | 5,144,400 |
|
Dec 17, 2025
|
424.00 | 432.00 | 360.00 | 394.00 | 394.00 | 10,075,600 |
|
Dec 16, 2025
|
410.00 | 424.00 | 406.00 | 410.00 | 410.00 | 4,097,400 |
|
Dec 15, 2025
|
412.00 | 418.00 | 406.00 | 406.00 | 406.00 | 2,430,700 |
|
Dec 12, 2025
|
428.00 | 436.00 | 412.00 | 412.00 | 412.00 | 2,679,600 |
|
Dec 11, 2025
|
414.00 | 444.00 | 402.00 | 428.00 | 428.00 | 45,233,700 |
|
Dec 10, 2025
|
416.00 | 422.00 | 408.00 | 414.00 | 414.00 | 3,968,700 |
|
Dec 9, 2025
|
430.00 | 440.00 | 404.00 | 416.00 | 416.00 | 41,003,900 |
|
Dec 8, 2025
|
410.00 | 434.00 | 400.00 | 426.00 | 426.00 | 58,646,800 |
|
Dec 5, 2025
|
400.00 | 408.00 | 394.00 | 408.00 | 408.00 | 5,794,700 |
|
Dec 4, 2025
|
408.00 | 412.00 | 394.00 | 400.00 | 400.00 | 3,649,100 |
|
Dec 3, 2025
|
386.00 | 406.00 | 380.00 | 406.00 | 406.00 | 11,508,300 |
|
Dec 2, 2025
|
378.00 | 394.00 | 372.00 | 388.00 | 388.00 | 3,154,800 |
|
Dec 1, 2025
|
402.00 | 404.00 | 372.00 | 378.00 | 378.00 | 5,742,900 |
|
Nov 28, 2025
|
396.00 | 402.00 | 392.00 | 398.00 | 398.00 | 2,589,500 |
|
Nov 27, 2025
|
410.00 | 410.00 | 380.00 | 398.00 | 398.00 | 11,874,600 |
|
Nov 26, 2025
|
420.00 | 420.00 | 398.00 | 412.00 | 412.00 | 8,747,400 |
|
Nov 25, 2025
|
416.00 | 422.00 | 384.00 | 414.00 | 414.00 | 51,014,700 |
|
Nov 24, 2025
|
408.00 | 428.00 | 398.00 | 412.00 | 412.00 | 66,083,200 |
|
Nov 21, 2025
|
374.00 | 408.00 | 362.00 | 404.00 | 404.00 | 67,033,300 |
|
Nov 20, 2025
|
328.00 | 376.00 | 328.00 | 372.00 | 372.00 | 41,624,200 |
|
Nov 19, 2025
|
320.00 | 340.00 | 316.00 | 324.00 | 324.00 | 27,659,300 |
|
Nov 18, 2025
|
320.00 | 332.00 | 312.00 | 316.00 | 316.00 | 1,300,000 |
|
Nov 17, 2025
|
314.00 | 334.00 | 308.00 | 318.00 | 318.00 | 1,493,200 |
|
Nov 14, 2025
|
314.00 | 318.00 | 312.00 | 312.00 | 312.00 | 607,800 |
|
Nov 13, 2025
|
318.00 | 324.00 | 314.00 | 316.00 | 316.00 | 2,496,900 |
|
Nov 12, 2025
|
348.00 | 348.00 | 316.00 | 316.00 | 316.00 | 20,240,500 |
|
Nov 11, 2025
|
312.00 | 322.00 | 302.00 | 320.00 | 320.00 | 6,729,300 |
|
Nov 10, 2025
|
310.00 | 314.00 | 286.00 | 308.00 | 308.00 | 18,061,400 |
|
Nov 7, 2025
|
300.00 | 310.00 | 296.00 | 296.00 | 296.00 | 4,443,800 |
|
Nov 6, 2025
|
300.00 | 300.00 | 292.00 | 296.00 | 296.00 | 10,394,100 |
|
Nov 5, 2025
|
298.00 | 300.00 | 292.00 | 294.00 | 294.00 | 1,462,100 |
|
Nov 4, 2025
|
300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 1,581,400 |
|
Nov 3, 2025
|
306.00 | 306.00 | 296.00 | 300.00 | 300.00 | 21,967,200 |
