Jakarta - Delayed Quote
IDR
PT Sumber Global Energy Tbk (SGER.JK)
650.00
-5.00
(-0.76%)
At close: 4:11:35 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 5, 2026
|
645.00 | 700.00 | 610.00 | 650.00 | 650.00 | 33,848,800 |
|
Nov 4, 2026
|
695.00 | 695.00 | 655.00 | 655.00 | 655.00 | 26,870,500 |
|
Nov 3, 2026
|
750.00 | 775.00 | 700.00 | 700.00 | 700.00 | 46,511,700 |
|
Nov 2, 2026
|
785.00 | 785.00 | 750.00 | 750.00 | 750.00 | 38,494,900 |
|
Oct 30, 2026
|
775.00 | 785.00 | 730.00 | 785.00 | 785.00 | 22,583,800 |
|
Oct 29, 2026
|
800.00 | 810.00 | 770.00 | 780.00 | 780.00 | 37,631,100 |
|
Oct 28, 2026
|
790.00 | 810.00 | 775.00 | 800.00 | 800.00 | 64,345,000 |
|
Oct 27, 2026
|
805.00 | 820.00 | 780.00 | 790.00 | 790.00 | 47,588,300 |
|
Oct 26, 2026
|
845.00 | 870.00 | 805.00 | 805.00 | 805.00 | 82,408,700 |
|
Oct 23, 2026
|
800.00 | 850.00 | 785.00 | 840.00 | 840.00 | 81,313,000 |
|
Oct 22, 2026
|
755.00 | 800.00 | 725.00 | 800.00 | 800.00 | 124,179,900 |
|
Oct 21, 2026
|
730.00 | 775.00 | 715.00 | 755.00 | 755.00 | 64,431,800 |
|
Oct 20, 2026
|
690.00 | 730.00 | 675.00 | 725.00 | 725.00 | 87,341,700 |
|
Oct 19, 2026
|
710.00 | 710.00 | 665.00 | 700.00 | 700.00 | 28,570,300 |
|
Oct 16, 2026
|
750.00 | 750.00 | 655.00 | 715.00 | 715.00 | 36,364,500 |
|
Oct 15, 2026
|
775.00 | 775.00 | 755.00 | 770.00 | 770.00 | 41,568,600 |
|
Oct 14, 2026
|
770.00 | 790.00 | 765.00 | 780.00 | 780.00 | 64,738,700 |
|
Oct 13, 2026
|
765.00 | 780.00 | 750.00 | 770.00 | 770.00 | 61,588,000 |
|
Oct 12, 2026
|
775.00 | 785.00 | 745.00 | 765.00 | 765.00 | 35,807,400 |
|
Oct 9, 2026
|
760.00 | 775.00 | 750.00 | 775.00 | 775.00 | 32,159,700 |
|
Oct 8, 2026
|
765.00 | 770.00 | 745.00 | 760.00 | 760.00 | 28,980,800 |
|
Oct 7, 2026
|
780.00 | 785.00 | 755.00 | 765.00 | 765.00 | 40,918,700 |
|
Oct 6, 2026
|
755.00 | 785.00 | 750.00 | 775.00 | 775.00 | 84,812,900 |
|
Oct 5, 2026
|
740.00 | 755.00 | 730.00 | 755.00 | 755.00 | 45,449,500 |
|
Oct 2, 2026
|
745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 37,613,300 |
|
Oct 1, 2026
|
735.00 | 750.00 | 730.00 | 740.00 | 740.00 | 32,923,400 |
|
Sep 30, 2026
|
735.00 | 755.00 | 730.00 | 730.00 | 730.00 | 42,489,800 |
|
Sep 29, 2026
|
730.00 | 740.00 | 680.00 | 735.00 | 735.00 | 54,012,700 |
|
Sep 28, 2026
|
735.00 | 760.00 | 630.00 | 745.00 | 745.00 | 75,211,500 |
|
Sep 25, 2026
|
740.00 | 740.00 | 715.00 | 735.00 | 735.00 | 29,598,500 |
|
Sep 24, 2026
|
750.00 | 755.00 | 730.00 | 730.00 | 730.00 | 55,301,800 |
|
Sep 23, 2026
|
720.00 | 750.00 | 720.00 | 745.00 | 745.00 | 82,956,200 |
|
Sep 22, 2026
|
725.00 | 730.00 | 710.00 | 720.00 | 720.00 | 37,501,300 |
|
Sep 21, 2026
|
695.00 | 730.00 | 695.00 | 720.00 | 720.00 | 53,586,500 |
|
Sep 18, 2026
|
710.00 | 710.00 | 685.00 | 700.00 | 700.00 | 17,637,900 |
|
Sep 17, 2026
|
685.00 | 715.00 | 685.00 | 700.00 | 700.00 | 48,741,800 |
|
Sep 16, 2026
|
680.00 | 700.00 | 680.00 | 685.00 | 685.00 | 21,419,000 |
|
Sep 15, 2026
|
680.00 | 695.00 | 675.00 | 685.00 | 685.00 | 22,027,300 |
|
Sep 14, 2026
|
680.00 | 705.00 | 655.00 | 685.00 | 685.00 | 34,613,700 |
|
Sep 11, 2026
|
720.00 | 720.00 | 625.00 | 680.00 | 680.00 | 57,348,800 |
|
Sep 10, 2026
|
680.00 | 720.00 | 675.00 | 720.00 | 720.00 | 105,215,300 |
|
Sep 9, 2026
|
665.00 | 685.00 | 635.00 | 680.00 | 680.00 | 24,902,400 |
|
Sep 8, 2026
|
700.00 | 705.00 | 655.00 | 660.00 | 660.00 | 49,233,100 |
|
Sep 7, 2026
|
645.00 | 705.00 | 625.00 | 695.00 | 695.00 | 75,470,700 |
|
Sep 4, 2026
|
665.00 | 685.00 | 645.00 | 645.00 | 645.00 | 63,531,600 |
|
Sep 3, 2026
|
660.00 | 665.00 | 635.00 | 645.00 | 645.00 | 45,591,800 |
|
Sep 2, 2026
|
655.00 | 675.00 | 630.00 | 660.00 | 660.00 | 65,591,400 |
|
Sep 1, 2026
|
600.00 | 655.00 | 590.00 | 655.00 | 655.00 | 197,604,300 |
|
Aug 31, 2026
|
600.00 | 620.00 | 565.00 | 595.00 | 595.00 | 60,036,000 |
|
Aug 28, 2026
|
560.00 | 600.00 | 545.00 | 600.00 | 600.00 | 103,851,000 |
|
Aug 27, 2026
|
545.00 | 560.00 | 530.00 | 560.00 | 560.00 | 57,310,600 |
|
Aug 26, 2026
|
545.00 | 565.00 | 525.00 | 545.00 | 545.00 | 56,414,800 |
|
Aug 24, 2026
|
530.00 | 555.00 | 515.00 | 545.00 | 545.00 | 61,073,600 |
|
Aug 21, 2026
|
515.00 | 535.00 | 498.00 | 535.00 | 535.00 | 73,732,000 |
|
Aug 20, 2026
|
474.00 | 520.00 | 468.00 | 515.00 | 515.00 | 67,636,200 |
|
Aug 19, 2026
|
478.00 | 478.00 | 468.00 | 474.00 | 474.00 | 15,019,400 |
|
Aug 18, 2026
|
468.00 | 480.00 | 468.00 | 476.00 | 476.00 | 21,282,800 |
|
Aug 14, 2026
|
468.00 | 474.00 | 464.00 | 468.00 | 468.00 | 15,415,600 |
|
Aug 13, 2026
|
472.00 | 474.00 | 464.00 | 468.00 | 468.00 | 17,760,500 |
|
Aug 12, 2026
|
480.00 | 482.00 | 468.00 | 472.00 | 472.00 | 16,743,300 |
|
Aug 11, 2026
|
474.00 | 476.00 | 450.00 | 476.00 | 476.00 | 15,106,500 |
|
Aug 10, 2026
|
476.00 | 480.00 | 464.00 | 474.00 | 474.00 | 14,944,800 |
|
Aug 7, 2026
|
480.00 | 480.00 | 472.00 | 474.00 | 474.00 | 13,382,800 |
|
Aug 6, 2026
|
480.00 | 484.00 | 472.00 | 472.00 | 472.00 | 16,634,300 |
|
Aug 5, 2026
|
494.00 | 498.00 | 480.00 | 480.00 | 480.00 | 18,625,100 |
|
Aug 4, 2026
|
496.00 | 505.00 | 488.00 | 494.00 | 494.00 | 46,680,800 |
|
Aug 3, 2026
|
488.00 | 505.00 | 472.00 | 494.00 | 494.00 | 35,426,300 |
|
Jul 31, 2026
|
462.00 | 490.00 | 454.00 | 488.00 | 488.00 | 43,453,600 |
|
Jul 30, 2026
|
434.00 | 462.00 | 432.00 | 462.00 | 462.00 | 15,568,200 |
|
Jul 29, 2026
|
430.00 | 440.00 | 424.00 | 434.00 | 434.00 | 23,831,500 |
|
Jul 28, 2026
|
442.00 | 442.00 | 428.00 | 430.00 | 430.00 | 1,719,200 |
|
Jul 27, 2026
|
444.00 | 450.00 | 426.00 | 442.00 | 442.00 | 20,374,400 |
|
Jul 24, 2026
|
444.00 | 444.00 | 424.00 | 442.00 | 442.00 | 8,046,000 |
|
Jul 23, 2026
|
450.00 | 458.00 | 444.00 | 444.00 | 444.00 | 21,945,900 |
|
Jul 22, 2026
|
466.00 | 466.00 | 444.00 | 448.00 | 448.00 | 19,405,200 |
|
Jul 21, 2026
|
480.00 | 486.00 | 460.00 | 460.00 | 460.00 | 16,948,300 |
|
Jul 20, 2026
|
458.00 | 482.00 | 450.00 | 474.00 | 474.00 | 22,158,100 |
|
Jul 17, 2026
|
442.00 | 462.00 | 430.00 | 458.00 | 458.00 | 26,522,000 |
|
Jul 16, 2026
|
442.00 | 442.00 | 424.00 | 442.00 | 442.00 | 16,636,200 |
|
Jul 15, 2026
|
450.00 | 452.00 | 432.00 | 442.00 | 442.00 | 10,794,100 |
|
Jul 14, 2026
|
400.00 | 450.00 | 396.00 | 448.00 | 448.00 | 64,956,000 |
|
Jul 13, 2026
|
404.00 | 408.00 | 396.00 | 404.00 | 404.00 | 1,426,700 |
|
Jul 10, 2026
|
408.00 | 410.00 | 398.00 | 406.00 | 406.00 | 15,267,700 |
|
Jul 9, 2026
|
406.00 | 414.00 | 396.00 | 408.00 | 408.00 | 3,404,300 |
|
Jul 8, 2026
|
422.00 | 422.00 | 402.00 | 406.00 | 406.00 | 17,629,500 |
|
Jul 7, 2026
|
396.00 | 422.00 | 390.00 | 422.00 | 422.00 | 30,792,200 |
|
Jul 6, 2026
|
410.00 | 410.00 | 390.00 | 396.00 | 396.00 | 14,662,000 |
|
Jul 3, 2026
|
416.00 | 426.00 | 408.00 | 408.00 | 408.00 | 12,929,000 |
|
Jul 2, 2026
|
400.00 | 420.00 | 378.00 | 414.00 | 414.00 | 49,700,300 |
|
Jul 1, 2026
|
374.00 | 402.00 | 366.00 | 400.00 | 400.00 | 60,660,100 |
|
Jun 30, 2026
|
372.00 | 376.00 | 350.00 | 374.00 | 374.00 | 13,891,100 |
|
Jun 29, 2026
|
364.00 | 374.00 | 360.00 | 372.00 | 372.00 | 17,749,500 |
|
Jun 26, 2026
|
378.00 | 378.00 | 356.00 | 372.00 | 372.00 | 690,800 |
|
Jun 25, 2026
|
360.00 | 374.00 | 358.00 | 372.00 | 372.00 | 6,320,400 |
|
Jun 24, 2026
|
376.00 | 376.00 | 352.00 | 360.00 | 360.00 | 3,325,000 |
|
Jun 23, 2026
|
374.00 | 378.00 | 368.00 | 374.00 | 374.00 | 5,666,900 |
|
Jun 22, 2026
|
386.00 | 386.00 | 370.00 | 380.00 | 380.00 | 1,103,000 |
|
Jun 19, 2026
|
384.00 | 386.00 | 374.00 | 386.00 | 386.00 | 4,511,000 |
|
Jun 18, 2026
|
394.00 | 394.00 | 370.00 | 384.00 | 384.00 | 1,582,000 |
|
Jun 17, 2026
|
412.00 | 414.00 | 384.00 | 394.00 | 394.00 | 7,900,100 |
|
Jun 15, 2026
|
406.00 | 416.00 | 370.00 | 406.00 | 406.00 | 30,840,900 |
|
Jun 12, 2026
|
358.00 | 406.00 | 352.00 | 406.00 | 406.00 | 47,969,300 |
|
Jun 11, 2026
|
350.00 | 360.00 | 322.00 | 360.00 | 360.00 | 26,715,000 |
|
Jun 10, 2026
|
288.00 | 350.00 | 268.00 | 350.00 | 350.00 | 26,085,800 |
|
Jun 9, 2026
|
232.00 | 290.00 | 224.00 | 290.00 | 290.00 | 5,752,300 |
|
Jun 8, 2026
|
240.00 | 240.00 | 216.00 | 240.00 | 240.00 | 8,670,000 |
|
Jun 5, 2026
|
264.00 | 264.00 | 234.00 | 240.00 | 240.00 | 656,600 |
|
Jun 4, 2026
|
272.00 | 272.00 | 230.00 | 264.00 | 264.00 | 8,064,600 |
|
Jun 3, 2026
|
302.00 | 302.00 | 258.00 | 270.00 | 270.00 | 1,500,800 |
|
Jun 2, 2026
|
306.00 | 308.00 | 296.00 | 302.00 | 302.00 | 4,705,200 |
|
May 29, 2026
|
300.00 | 320.00 | 290.00 | 302.00 | 302.00 | 5,893,700 |
|
May 26, 2026
|
300.00 | 304.00 | 290.00 | 298.00 | 298.00 | 3,404,300 |
|
May 25, 2026
|
298.00 | 308.00 | 292.00 | 298.00 | 298.00 | 831,200 |
|
May 22, 2026
|
276.00 | 302.00 | 262.00 | 296.00 | 296.00 | 3,275,300 |
|
May 21, 2026
|
312.00 | 314.00 | 262.00 | 280.00 | 280.00 | 2,764,600 |
|
May 20, 2026
|
328.00 | 328.00 | 302.00 | 308.00 | 308.00 | 4,428,400 |
|
May 19, 2026
|
364.00 | 364.00 | 320.00 | 328.00 | 328.00 | 2,484,400 |
|
May 18, 2026
|
342.00 | 368.00 | 330.00 | 368.00 | 368.00 | 2,633,000 |
|
May 13, 2026
|
338.00 | 350.00 | 334.00 | 344.00 | 344.00 | 1,472,900 |
|
May 12, 2026
|
360.00 | 360.00 | 338.00 | 342.00 | 342.00 | 3,612,100 |
|
May 11, 2026
|
370.00 | 376.00 | 354.00 | 358.00 | 358.00 | 4,882,300 |
|
May 8, 2026
|
386.00 | 386.00 | 370.00 | 370.00 | 370.00 | 2,659,600 |
|
May 7, 2026
|
398.00 | 400.00 | 382.00 | 382.00 | 382.00 | 9,063,700 |
|
May 6, 2026
|
400.00 | 402.00 | 388.00 | 398.00 | 398.00 | 3,577,200 |
|
May 5, 2026
|
392.00 | 398.00 | 388.00 | 398.00 | 398.00 | 2,539,500 |
|
May 4, 2026
|
376.00 | 392.00 | 376.00 | 390.00 | 390.00 | 2,162,700 |
|
Apr 30, 2026
|
388.00 | 388.00 | 370.00 | 376.00 | 376.00 | 4,086,800 |
|
Apr 29, 2026
|
388.00 | 390.00 | 382.00 | 388.00 | 388.00 | 2,025,700 |
|
Apr 28, 2026
|
398.00 | 398.00 | 384.00 | 388.00 | 388.00 | 2,238,400 |
|
Apr 27, 2026
|
400.00 | 412.00 | 384.00 | 398.00 | 398.00 | 4,870,200 |
|
Apr 24, 2026
|
430.00 | 434.00 | 404.00 | 406.00 | 406.00 | 5,531,000 |
|
Apr 23, 2026
|
426.00 | 434.00 | 414.00 | 430.00 | 430.00 | 4,718,400 |
|
Apr 22, 2026
|
410.00 | 426.00 | 406.00 | 422.00 | 422.00 | 3,201,500 |
|
Apr 21, 2026
|
414.00 | 414.00 | 400.00 | 410.00 | 410.00 | 1,555,800 |
|
Apr 20, 2026
|
412.00 | 416.00 | 406.00 | 410.00 | 410.00 | 2,588,400 |
|
Apr 17, 2026
|
442.00 | 448.00 | 414.00 | 416.00 | 416.00 | 7,881,500 |
|
Apr 16, 2026
|
406.00 | 448.00 | 406.00 | 434.00 | 434.00 | 13,039,400 |
|
Apr 15, 2026
|
390.00 | 406.00 | 390.00 | 400.00 | 400.00 | 5,816,800 |
|
Apr 14, 2026
|
384.00 | 390.00 | 378.00 | 390.00 | 390.00 | 3,538,800 |
|
Apr 13, 2026
|
390.00 | 390.00 | 372.00 | 378.00 | 378.00 | 3,132,700 |
|
Apr 10, 2026
|
382.00 | 394.00 | 378.00 | 384.00 | 384.00 | 2,235,500 |
|
Apr 9, 2026
|
382.00 | 388.00 | 374.00 | 382.00 | 382.00 | 1,847,300 |
|
Apr 8, 2026
|
378.00 | 382.00 | 372.00 | 382.00 | 382.00 | 1,855,500 |
|
Apr 7, 2026
|
392.00 | 394.00 | 358.00 | 380.00 | 380.00 | 5,368,900 |
|
Apr 6, 2026
|
392.00 | 396.00 | 382.00 | 394.00 | 394.00 | 2,463,000 |
|
Apr 2, 2026
|
416.00 | 418.00 | 392.00 | 394.00 | 394.00 | 2,946,400 |
|
Apr 1, 2026
|
414.00 | 418.00 | 404.00 | 414.00 | 414.00 | 2,400,300 |
|
Mar 31, 2026
|
422.00 | 422.00 | 400.00 | 414.00 | 414.00 | 1,729,700 |
|
Mar 30, 2026
|
410.00 | 414.00 | 400.00 | 414.00 | 414.00 | 563,900 |
|
Mar 27, 2026
|
410.00 | 416.00 | 408.00 | 410.00 | 410.00 | 618,600 |
|
Mar 26, 2026
|
426.00 | 428.00 | 410.00 | 410.00 | 410.00 | 1,143,600 |
|
Mar 25, 2026
|
404.00 | 424.00 | 400.00 | 424.00 | 424.00 | 1,175,900 |
|
Mar 17, 2026
|
394.00 | 410.00 | 390.00 | 402.00 | 402.00 | 1,049,400 |
|
Mar 16, 2026
|
398.00 | 406.00 | 374.00 | 390.00 | 390.00 | 3,381,200 |
|
Mar 13, 2026
|
420.00 | 420.00 | 402.00 | 406.00 | 406.00 | 3,504,800 |
|
Mar 12, 2026
|
420.00 | 444.00 | 406.00 | 422.00 | 422.00 | 5,614,700 |
|
Mar 11, 2026
|
424.00 | 432.00 | 414.00 | 414.00 | 414.00 | 2,464,700 |
|
Mar 10, 2026
|
422.00 | 426.00 | 408.00 | 422.00 | 422.00 | 2,339,800 |
|
Mar 9, 2026
|
430.00 | 438.00 | 400.00 | 422.00 | 422.00 | 5,158,800 |
|
Mar 6, 2026
|
462.00 | 464.00 | 432.00 | 458.00 | 458.00 | 4,153,700 |
|
Mar 5, 2026
|
452.00 | 476.00 | 452.00 | 462.00 | 462.00 | 2,202,400 |
|
Mar 4, 2026
|
488.00 | 490.00 | 448.00 | 452.00 | 452.00 | 6,660,500 |
|
Mar 3, 2026
|
500.00 | 500.00 | 478.00 | 488.00 | 488.00 | 4,303,000 |
|
Mar 2, 2026
|
510.00 | 510.00 | 470.00 | 490.00 | 490.00 | 8,025,100 |
|
Feb 27, 2026
|
482.00 | 515.00 | 466.00 | 510.00 | 510.00 | 5,895,200 |
|
Feb 26, 2026
|
500.00 | 505.00 | 470.00 | 482.00 | 482.00 | 10,661,600 |
|
Feb 25, 2026
|
510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 3,629,800 |
|
Feb 24, 2026
|
525.00 | 525.00 | 505.00 | 505.00 | 505.00 | 8,768,300 |
|
Feb 23, 2026
|
505.00 | 535.00 | 505.00 | 525.00 | 525.00 | 8,212,800 |
|
Feb 20, 2026
|
520.00 | 525.00 | 505.00 | 505.00 | 505.00 | 8,429,700 |
|
Feb 19, 2026
|
510.00 | 535.00 | 500.00 | 515.00 | 515.00 | 11,293,100 |
|
Feb 18, 2026
|
515.00 | 515.00 | 490.00 | 510.00 | 510.00 | 10,337,100 |
|
Feb 13, 2026
|
498.00 | 520.00 | 492.00 | 510.00 | 510.00 | 18,255,200 |
|
Feb 12, 2026
|
510.00 | 535.00 | 496.00 | 498.00 | 498.00 | 19,481,200 |
|
Feb 11, 2026
|
478.00 | 505.00 | 468.00 | 496.00 | 496.00 | 10,250,300 |
|
Feb 10, 2026
|
466.00 | 480.00 | 460.00 | 468.00 | 468.00 | 14,510,700 |
|
Feb 9, 2026
|
450.00 | 474.00 | 434.00 | 462.00 | 462.00 | 6,766,500 |
|
Feb 6, 2026
|
452.00 | 458.00 | 432.00 | 450.00 | 450.00 | 6,438,600 |
|
Feb 5, 2026
|
462.00 | 476.00 | 446.00 | 452.00 | 452.00 | 13,946,100 |
|
Feb 4, 2026
|
484.00 | 486.00 | 460.00 | 462.00 | 462.00 | 6,602,600 |
|
Feb 3, 2026
|
452.00 | 482.00 | 440.00 | 480.00 | 480.00 | 14,973,500 |
|
Feb 2, 2026
|
480.00 | 482.00 | 412.00 | 454.00 | 454.00 | 24,849,100 |
|
Jan 30, 2026
|
486.00 | 510.00 | 464.00 | 480.00 | 480.00 | 21,865,100 |
|
Jan 29, 2026
|
505.00 | 520.00 | 472.00 | 476.00 | 476.00 | 32,072,500 |
|
Jan 28, 2026
|
630.00 | 630.00 | 545.00 | 555.00 | 555.00 | 27,000,000 |
|
Jan 27, 2026
|
635.00 | 700.00 | 630.00 | 640.00 | 640.00 | 63,886,500 |
|
Jan 26, 2026
|
655.00 | 670.00 | 615.00 | 635.00 | 635.00 | 25,767,800 |
|
Jan 23, 2026
|
630.00 | 670.00 | 575.00 | 655.00 | 655.00 | 86,519,500 |
|
Jan 22, 2026
|
550.00 | 645.00 | 550.00 | 620.00 | 620.00 | 122,945,000 |
|
Jan 21, 2026
|
580.00 | 585.00 | 530.00 | 545.00 | 545.00 | 31,322,400 |
|
Jan 20, 2026
|
590.00 | 610.00 | 555.00 | 580.00 | 580.00 | 48,076,800 |
|
Jan 19, 2026
|
540.00 | 595.00 | 515.00 | 580.00 | 580.00 | 63,144,400 |
|
Jan 15, 2026
|
610.00 | 620.00 | 535.00 | 540.00 | 540.00 | 59,321,700 |
|
Jan 14, 2026
|
540.00 | 615.00 | 500.00 | 605.00 | 605.00 | 86,478,700 |
|
Jan 13, 2026
|
535.00 | 560.00 | 515.00 | 535.00 | 535.00 | 85,036,500 |
|
Jan 12, 2026
|
460.00 | 540.00 | 442.00 | 530.00 | 530.00 | 189,226,100 |
|
Jan 9, 2026
|
430.00 | 472.00 | 422.00 | 456.00 | 456.00 | 74,328,300 |
|
Jan 8, 2026
|
436.00 | 438.00 | 424.00 | 426.00 | 426.00 | 16,509,000 |
|
Jan 7, 2026
|
440.00 | 442.00 | 420.00 | 436.00 | 436.00 | 43,312,500 |
|
Jan 6, 2026
|
420.00 | 440.00 | 416.00 | 438.00 | 438.00 | 36,801,900 |
|
Jan 5, 2026
|
420.00 | 428.00 | 412.00 | 418.00 | 418.00 | 32,618,500 |
|
Jan 2, 2026
|
420.00 | 422.00 | 412.00 | 418.00 | 418.00 | 22,782,300 |
|
Dec 30, 2025
|
420.00 | 422.00 | 414.00 | 418.00 | 418.00 | 4,910,100 |
|
Dec 29, 2025
|
410.00 | 420.00 | 402.00 | 418.00 | 418.00 | 11,734,400 |
|
Dec 24, 2025
|
410.00 | 412.00 | 400.00 | 410.00 | 410.00 | 39,589,900 |
|
Dec 23, 2025
|
410.00 | 412.00 | 402.00 | 410.00 | 410.00 | 22,950,900 |
|
Dec 22, 2025
|
410.00 | 410.00 | 398.00 | 410.00 | 410.00 | 24,685,600 |
|
Dec 19, 2025
|
410.00 | 410.00 | 396.00 | 410.00 | 410.00 | 27,403,400 |
|
Dec 18, 2025
|
408.00 | 410.00 | 402.00 | 410.00 | 410.00 | 23,631,000 |
|
Dec 17, 2025
|
414.00 | 416.00 | 400.00 | 410.00 | 410.00 | 14,463,700 |
|
Dec 16, 2025
|
420.00 | 420.00 | 408.00 | 410.00 | 410.00 | 21,824,300 |
|
Dec 15, 2025
|
430.00 | 430.00 | 416.00 | 420.00 | 420.00 | 43,525,600 |
|
Dec 12, 2025
|
420.00 | 432.00 | 408.00 | 426.00 | 426.00 | 68,074,200 |
|
Dec 11, 2025
|
420.00 | 422.00 | 408.00 | 420.00 | 420.00 | 30,021,200 |
|
Dec 10, 2025
|
422.00 | 424.00 | 414.00 | 420.00 | 420.00 | 234,467,500 |
|
Dec 9, 2025
|
418.00 | 422.00 | 412.00 | 420.00 | 420.00 | 70,548,400 |
|
Dec 8, 2025
|
418.00 | 420.00 | 410.00 | 418.00 | 418.00 | 63,100,900 |
|
Dec 5, 2025
|
418.00 | 422.00 | 410.00 | 416.00 | 416.00 | 101,856,600 |
|
Dec 4, 2025
|
412.00 | 420.00 | 408.00 | 416.00 | 416.00 | 92,484,200 |
|
Dec 3, 2025
|
414.00 | 416.00 | 404.00 | 414.00 | 414.00 | 49,453,700 |
|
Dec 2, 2025
|
414.00 | 416.00 | 404.00 | 412.00 | 412.00 | 74,610,500 |
|
Dec 1, 2025
|
410.00 | 414.00 | 390.00 | 410.00 | 410.00 | 44,688,800 |
|
Nov 28, 2025
|
432.00 | 432.00 | 406.00 | 410.00 | 410.00 | 63,065,600 |
|
Nov 27, 2025
|
456.00 | 458.00 | 432.00 | 432.00 | 432.00 | 75,210,600 |
|
Nov 26, 2025
|
444.00 | 472.00 | 436.00 | 456.00 | 456.00 | 293,721,300 |
|
Nov 25, 2025
|
430.00 | 448.00 | 426.00 | 442.00 | 442.00 | 25,706,800 |
|
Nov 24, 2025
|
440.00 | 442.00 | 422.00 | 430.00 | 430.00 | 23,757,800 |
|
Nov 21, 2025
|
458.00 | 460.00 | 426.00 | 440.00 | 440.00 | 17,115,500 |
|
Nov 20, 2025
|
438.00 | 458.00 | 426.00 | 452.00 | 452.00 | 40,482,100 |
|
Nov 19, 2025
|
456.00 | 458.00 | 432.00 | 440.00 | 440.00 | 14,546,900 |
|
Nov 18, 2025
|
460.00 | 480.00 | 444.00 | 454.00 | 454.00 | 20,095,000 |
|
Nov 17, 2025
|
466.00 | 478.00 | 440.00 | 460.00 | 460.00 | 27,334,800 |
|
Nov 14, 2025
|
484.00 | 484.00 | 464.00 | 466.00 | 466.00 | 29,070,100 |
|
Nov 13, 2025
|
478.00 | 490.00 | 472.00 | 484.00 | 484.00 | 87,487,200 |
|
Nov 12, 2025
|
490.00 | 492.00 | 476.00 | 478.00 | 478.00 | 102,138,400 |
|
Nov 11, 2025
|
496.00 | 496.00 | 478.00 | 490.00 | 490.00 | 81,954,000 |
|
Nov 10, 2025
|
498.00 | 510.00 | 470.00 | 494.00 | 494.00 | 114,154,000 |
|
Nov 7, 2025
|
498.00 | 520.00 | 484.00 | 496.00 | 496.00 | 87,972,800 |
|
Nov 6, 2025
|
500.00 | 505.00 | 484.00 | 496.00 | 496.00 | 75,022,300 |
|
Nov 5, 2025
|
540.00 | 540.00 | 490.00 | 498.00 | 498.00 | 43,689,500 |
