Jakarta - Delayed Quote
IDR
PT Gaya Abadi Sempurna Tbk (SLIS.JK)
52.00
-2.00
(-3.70%)
At close: October 30 at 4:04:58 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
|
52.00 | 58.00 | 51.00 | 52.00 | 52.00 | 12,306,100 |
|
Oct 29, 2026
|
58.00 | 60.00 | 54.00 | 54.00 | 54.00 | 8,961,200 |
|
Oct 28, 2026
|
60.00 | 63.00 | 57.00 | 58.00 | 58.00 | 12,077,300 |
|
Oct 27, 2026
|
64.00 | 67.00 | 60.00 | 61.00 | 61.00 | 10,023,700 |
|
Oct 26, 2026
|
66.00 | 67.00 | 63.00 | 64.00 | 64.00 | 12,285,400 |
|
Oct 23, 2026
|
66.00 | 69.00 | 65.00 | 65.00 | 65.00 | 13,973,200 |
|
Oct 22, 2026
|
60.00 | 69.00 | 59.00 | 65.00 | 65.00 | 28,381,000 |
|
Oct 21, 2026
|
60.00 | 63.00 | 58.00 | 61.00 | 61.00 | 17,660,700 |
|
Oct 20, 2026
|
52.00 | 59.00 | 52.00 | 59.00 | 59.00 | 18,104,600 |
|
Oct 19, 2026
|
55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2,745,000 |
|
Oct 16, 2026
|
59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 14,810,900 |
|
Oct 15, 2026
|
71.00 | 71.00 | 68.00 | 69.00 | 69.00 | 9,972,300 |
|
Oct 14, 2026
|
71.00 | 77.00 | 69.00 | 72.00 | 72.00 | 31,221,900 |
|
Oct 13, 2026
|
70.00 | 73.00 | 66.00 | 70.00 | 70.00 | 15,721,800 |
|
Oct 12, 2026
|
73.00 | 74.00 | 70.00 | 70.00 | 70.00 | 11,065,600 |
|
Oct 9, 2026
|
72.00 | 79.00 | 70.00 | 73.00 | 73.00 | 42,258,400 |
|
Oct 8, 2026
|
76.00 | 76.00 | 72.00 | 72.00 | 72.00 | 11,526,200 |
|
Oct 7, 2026
|
77.00 | 78.00 | 74.00 | 76.00 | 76.00 | 13,641,400 |
|
Oct 6, 2026
|
73.00 | 80.00 | 73.00 | 77.00 | 77.00 | 42,160,400 |
|
Oct 5, 2026
|
71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 17,932,000 |
|
Oct 2, 2026
|
71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 9,965,300 |
|
Oct 1, 2026
|
73.00 | 77.00 | 69.00 | 71.00 | 71.00 | 48,628,000 |
|
Sep 30, 2026
|
72.00 | 75.00 | 71.00 | 72.00 | 72.00 | 18,002,300 |
|
Sep 29, 2026
|
71.00 | 73.00 | 67.00 | 72.00 | 72.00 | 24,138,500 |
|
Sep 28, 2026
|
72.00 | 74.00 | 68.00 | 70.00 | 70.00 | 17,236,300 |
|
Sep 25, 2026
|
81.00 | 82.00 | 70.00 | 72.00 | 72.00 | 65,923,700 |
|
Sep 24, 2026
|
85.00 | 85.00 | 81.00 | 82.00 | 82.00 | 19,400,900 |
|
Sep 23, 2026
|
83.00 | 86.00 | 80.00 | 84.00 | 84.00 | 38,441,900 |
|
Sep 22, 2026
|
87.00 | 93.00 | 82.00 | 82.00 | 82.00 | 121,797,400 |
|
Sep 21, 2026
|
87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 24,169,300 |
|
Sep 18, 2026
|
89.00 | 90.00 | 86.00 | 88.00 | 88.00 | 38,192,600 |
|
Sep 17, 2026
|
91.00 | 92.00 | 87.00 | 89.00 | 89.00 | 89,811,600 |
|
Sep 16, 2026
|
83.00 | 100.00 | 83.00 | 93.00 | 93.00 | 684,854,000 |
|
Sep 15, 2026
|
83.00 | 85.00 | 80.00 | 82.00 | 82.00 | 14,119,000 |
|
Sep 14, 2026
|
86.00 | 87.00 | 80.00 | 82.00 | 82.00 | 24,194,600 |
|
Sep 11, 2026
|
84.00 | 86.00 | 82.00 | 86.00 | 86.00 | 17,124,700 |
|
Sep 10, 2026
|
89.00 | 90.00 | 82.00 | 86.00 | 86.00 | 33,536,600 |
|
Sep 9, 2026
|
91.00 | 91.00 | 88.00 | 89.00 | 89.00 | 10,961,200 |
|
Sep 8, 2026
|
90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 13,365,700 |
|
Sep 7, 2026
|
88.00 | 92.00 | 87.00 | 89.00 | 89.00 | 22,514,600 |
|
Sep 4, 2026
|
92.00 | 92.00 | 88.00 | 89.00 | 89.00 | 15,269,500 |
|
Sep 3, 2026
|
91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 15,219,500 |
|
Sep 2, 2026
|
95.00 | 95.00 | 91.00 | 91.00 | 91.00 | 36,527,400 |
|
Sep 1, 2026
|
92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 31,329,800 |
|
Aug 31, 2026
|
90.00 | 95.00 | 88.00 | 90.00 | 90.00 | 53,779,900 |
|
Aug 28, 2026
|
93.00 | 95.00 | 89.00 | 89.00 | 89.00 | 71,349,000 |
|
Aug 27, 2026
|
86.00 | 94.00 | 83.00 | 93.00 | 93.00 | 74,845,500 |
|
Aug 26, 2026
|
96.00 | 96.00 | 86.00 | 86.00 | 86.00 | 99,755,300 |
|
Aug 24, 2026
|
100.00 | 100.00 | 96.00 | 96.00 | 96.00 | 56,060,900 |
|
Aug 21, 2026
|
100.00 | 101.00 | 96.00 | 98.00 | 98.00 | 90,767,200 |
|
Aug 20, 2026
|
98.00 | 105.00 | 96.00 | 100.00 | 100.00 | 241,206,000 |
|
Aug 19, 2026
|
100.00 | 107.00 | 94.00 | 98.00 | 98.00 | 246,556,300 |
|
Aug 18, 2026
|
103.00 | 109.00 | 97.00 | 100.00 | 100.00 | 342,079,800 |
|
Aug 14, 2026
|
92.00 | 114.00 | 91.00 | 102.00 | 102.00 | 1,372,923,700 |
|
Aug 13, 2026
|
80.00 | 95.00 | 80.00 | 88.00 | 88.00 | 634,576,000 |
|
Aug 12, 2026
|
76.00 | 81.00 | 76.00 | 78.00 | 78.00 | 25,101,500 |
|
Aug 11, 2026
|
80.00 | 82.00 | 75.00 | 75.00 | 75.00 | 32,025,000 |
|
Aug 10, 2026
|
79.00 | 84.00 | 78.00 | 79.00 | 79.00 | 37,835,600 |
|
Aug 7, 2026
|
75.00 | 88.00 | 75.00 | 79.00 | 79.00 | 281,043,400 |
|
Aug 6, 2026
|
79.00 | 79.00 | 73.00 | 74.00 | 74.00 | 75,634,900 |
|
Aug 5, 2026
|
64.00 | 85.00 | 64.00 | 79.00 | 79.00 | 509,097,700 |
|
Aug 4, 2026
|
63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 3,969,600 |
|
Aug 3, 2026
|
63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 7,479,700 |
|
Jul 31, 2026
|
63.00 | 63.00 | 61.00 | 63.00 | 63.00 | 5,924,800 |
|
Jul 30, 2026
|
61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 3,433,700 |
|
Jul 29, 2026
|
62.00 | 64.00 | 60.00 | 61.00 | 61.00 | 12,228,000 |
|
Jul 28, 2026
|
64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 9,534,000 |
|
Jul 27, 2026
|
62.00 | 71.00 | 60.00 | 63.00 | 63.00 | 100,841,700 |
|
Jul 24, 2026
|
63.00 | 63.00 | 60.00 | 61.00 | 61.00 | 8,729,700 |
|
Jul 23, 2026
|
65.00 | 66.00 | 62.00 | 63.00 | 63.00 | 23,983,400 |
|
Jul 22, 2026
|
63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 9,752,500 |
|
Jul 21, 2026
|
64.00 | 65.00 | 62.00 | 63.00 | 63.00 | 14,150,600 |
|
Jul 20, 2026
|
64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 22,487,700 |
|
Jul 17, 2026
|
60.00 | 66.00 | 60.00 | 63.00 | 63.00 | 48,466,900 |
|
Jul 16, 2026
|
60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 10,692,500 |
|
Jul 15, 2026
|
60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 6,293,900 |
|
Jul 14, 2026
|
61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 9,525,500 |
|
Jul 13, 2026
|
59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 20,426,000 |
|
Jul 10, 2026
|
59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 3,923,800 |
|
Jul 9, 2026
|
59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 9,044,000 |
|
Jul 8, 2026
|
62.00 | 62.00 | 59.00 | 59.00 | 59.00 | 11,231,700 |
|
Jul 7, 2026
|
60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 20,196,900 |
|
Jul 6, 2026
|
57.00 | 64.00 | 56.00 | 60.00 | 60.00 | 71,848,300 |
|
Jul 3, 2026
|
57.00 | 61.00 | 56.00 | 57.00 | 57.00 | 35,619,900 |
|
Jul 2, 2026
|
57.00 | 59.00 | 56.00 | 56.00 | 56.00 | 8,642,500 |
|
Jul 1, 2026
|
58.00 | 60.00 | 56.00 | 56.00 | 56.00 | 21,004,900 |
|
Jun 30, 2026
|
57.00 | 62.00 | 55.00 | 59.00 | 59.00 | 28,448,200 |
|
Jun 29, 2026
|
58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 22,927,900 |
|
Jun 26, 2026
|
63.00 | 64.00 | 58.00 | 58.00 | 58.00 | 40,494,800 |
|
Jun 25, 2026
|
62.00 | 63.00 | 59.00 | 62.00 | 62.00 | 10,718,500 |
|
Jun 24, 2026
|
65.00 | 66.00 | 61.00 | 62.00 | 62.00 | 20,393,200 |
|
Jun 23, 2026
|
64.00 | 67.00 | 61.00 | 64.00 | 64.00 | 43,349,300 |
|
Jun 22, 2026
|
65.00 | 66.00 | 60.00 | 64.00 | 64.00 | 23,471,600 |
|
Jun 19, 2026
|
63.00 | 68.00 | 62.00 | 65.00 | 65.00 | 43,380,900 |
|
Jun 18, 2026
|
65.00 | 66.00 | 61.00 | 62.00 | 62.00 | 30,280,800 |
|
Jun 17, 2026
|
60.00 | 68.00 | 59.00 | 64.00 | 64.00 | 53,503,000 |
|
Jun 15, 2026
|
60.00 | 63.00 | 60.00 | 60.00 | 60.00 | 17,835,800 |
|
Jun 12, 2026
|
56.00 | 60.00 | 55.00 | 59.00 | 59.00 | 15,473,100 |
|
Jun 11, 2026
|
57.00 | 57.00 | 53.00 | 55.00 | 55.00 | 11,520,300 |
|
Jun 10, 2026
|
55.00 | 61.00 | 53.00 | 56.00 | 56.00 | 23,978,300 |
|
Jun 9, 2026
|
50.00 | 55.00 | 50.00 | 54.00 | 54.00 | 19,392,800 |
|
Jun 8, 2026
|
53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 38,879,700 |
|
Jun 5, 2026
|
60.00 | 63.00 | 53.00 | 53.00 | 53.00 | 17,774,100 |
|
Jun 4, 2026
|
67.00 | 68.00 | 57.00 | 62.00 | 62.00 | 13,486,400 |
|
Jun 3, 2026
|
73.00 | 73.00 | 66.00 | 67.00 | 67.00 | 9,942,900 |
|
Jun 2, 2026
|
75.00 | 75.00 | 70.00 | 72.00 | 72.00 | 10,070,200 |
|
May 29, 2026
|
76.00 | 78.00 | 74.00 | 75.00 | 75.00 | 2,856,100 |
|
May 26, 2026
|
75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 7,795,800 |
|
May 25, 2026
|
73.00 | 76.00 | 71.00 | 73.00 | 73.00 | 5,442,400 |
|
May 22, 2026
|
70.00 | 73.00 | 64.00 | 71.00 | 71.00 | 9,923,100 |
|
May 21, 2026
|
77.00 | 79.00 | 69.00 | 71.00 | 71.00 | 22,421,500 |
|
May 20, 2026
|
79.00 | 81.00 | 77.00 | 78.00 | 78.00 | 14,568,400 |
|
May 19, 2026
|
82.00 | 87.00 | 78.00 | 79.00 | 79.00 | 33,631,100 |
|
May 18, 2026
|
86.00 | 86.00 | 78.00 | 81.00 | 81.00 | 26,884,000 |
|
May 13, 2026
|
82.00 | 87.00 | 80.00 | 86.00 | 86.00 | 33,754,000 |
|
May 12, 2026
|
84.00 | 84.00 | 81.00 | 81.00 | 81.00 | 12,039,400 |
|
May 11, 2026
|
85.00 | 85.00 | 82.00 | 83.00 | 83.00 | 20,256,400 |
|
May 8, 2026
|
92.00 | 93.00 | 85.00 | 86.00 | 86.00 | 51,954,500 |
|
May 7, 2026
|
87.00 | 101.00 | 86.00 | 92.00 | 92.00 | 291,286,200 |
|
May 6, 2026
|
87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 18,060,600 |
|
May 5, 2026
|
86.00 | 94.00 | 83.00 | 86.00 | 86.00 | 82,643,600 |
|
May 4, 2026
|
84.00 | 87.00 | 82.00 | 84.00 | 84.00 | 6,642,900 |
|
Apr 30, 2026
|
86.00 | 87.00 | 82.00 | 83.00 | 83.00 | 9,365,100 |
|
Apr 29, 2026
|
86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 6,212,300 |
|
Apr 28, 2026
|
86.00 | 87.00 | 84.00 | 85.00 | 85.00 | 9,102,300 |
|
Apr 27, 2026
|
84.00 | 89.00 | 83.00 | 85.00 | 85.00 | 9,590,400 |
|
Apr 24, 2026
|
89.00 | 89.00 | 83.00 | 83.00 | 83.00 | 19,821,700 |
|
Apr 23, 2026
|
92.00 | 93.00 | 87.00 | 89.00 | 89.00 | 18,304,300 |
|
Apr 22, 2026
|
89.00 | 94.00 | 88.00 | 93.00 | 93.00 | 41,158,900 |
|
Apr 21, 2026
|
89.00 | 89.00 | 85.00 | 88.00 | 88.00 | 24,088,100 |
|
Apr 20, 2026
|
93.00 | 94.00 | 90.00 | 90.00 | 90.00 | 21,405,000 |
|
Apr 17, 2026
|
93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 21,883,200 |
|
Apr 16, 2026
|
94.00 | 95.00 | 92.00 | 93.00 | 93.00 | 21,385,300 |
|
Apr 15, 2026
|
94.00 | 95.00 | 91.00 | 93.00 | 93.00 | 28,908,200 |
|
Apr 14, 2026
|
91.00 | 97.00 | 90.00 | 93.00 | 93.00 | 78,735,100 |
|
Apr 13, 2026
|
87.00 | 91.00 | 86.00 | 90.00 | 90.00 | 23,359,300 |
|
Apr 10, 2026
|
89.00 | 90.00 | 87.00 | 87.00 | 87.00 | 24,921,700 |
|
Apr 9, 2026
|
83.00 | 90.00 | 83.00 | 87.00 | 87.00 | 41,880,400 |
|
Apr 8, 2026
|
84.00 | 85.00 | 82.00 | 83.00 | 83.00 | 18,531,200 |
|
Apr 7, 2026
|
81.00 | 87.00 | 81.00 | 83.00 | 83.00 | 16,245,000 |
|
Apr 6, 2026
|
80.00 | 84.00 | 79.00 | 81.00 | 81.00 | 11,854,700 |
|
Apr 2, 2026
|
87.00 | 87.00 | 83.00 | 83.00 | 83.00 | 16,516,500 |
|
Apr 1, 2026
|
86.00 | 88.00 | 84.00 | 87.00 | 87.00 | 27,184,400 |
|
Mar 31, 2026
|
85.00 | 97.00 | 85.00 | 86.00 | 86.00 | 168,859,300 |
|
Mar 30, 2026
|
81.00 | 86.00 | 79.00 | 83.00 | 83.00 | 26,247,100 |
|
Mar 27, 2026
|
83.00 | 89.00 | 82.00 | 84.00 | 84.00 | 49,585,000 |
|
Mar 26, 2026
|
83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 7,103,400 |
|
Mar 25, 2026
|
76.00 | 82.00 | 75.00 | 82.00 | 82.00 | 20,120,600 |
|
Mar 17, 2026
|
75.00 | 78.00 | 74.00 | 75.00 | 75.00 | 7,901,400 |
|
Mar 16, 2026
|
78.00 | 78.00 | 72.00 | 75.00 | 75.00 | 12,109,100 |
|
Mar 13, 2026
|
79.00 | 80.00 | 77.00 | 77.00 | 77.00 | 14,990,600 |
|
Mar 12, 2026
|
80.00 | 88.00 | 79.00 | 80.00 | 80.00 | 52,445,800 |
|
Mar 11, 2026
|
82.00 | 83.00 | 79.00 | 79.00 | 79.00 | 17,779,700 |
|
Mar 10, 2026
|
76.00 | 83.00 | 76.00 | 80.00 | 80.00 | 28,884,200 |
|
Mar 9, 2026
|
77.00 | 78.00 | 72.00 | 76.00 | 76.00 | 23,693,500 |
|
Mar 6, 2026
|
85.00 | 85.00 | 79.00 | 80.00 | 80.00 | 21,570,500 |
|
Mar 5, 2026
|
81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 28,457,800 |
|
Mar 4, 2026
|
86.00 | 86.00 | 76.00 | 78.00 | 78.00 | 44,919,200 |
|
Mar 3, 2026
|
84.00 | 88.00 | 83.00 | 86.00 | 86.00 | 47,870,100 |
|
Mar 2, 2026
|
90.00 | 92.00 | 84.00 | 84.00 | 84.00 | 91,470,100 |
|
Feb 27, 2026
|
105.00 | 107.00 | 93.00 | 96.00 | 96.00 | 121,071,200 |
|
Feb 26, 2026
|
95.00 | 114.00 | 94.00 | 104.00 | 104.00 | 922,171,400 |
|
Feb 25, 2026
|
90.00 | 95.00 | 89.00 | 93.00 | 93.00 | 50,613,900 |
|
Feb 24, 2026
|
93.00 | 93.00 | 88.00 | 88.00 | 88.00 | 41,516,600 |
|
Feb 23, 2026
|
88.00 | 102.00 | 86.00 | 93.00 | 93.00 | 221,604,900 |
|
Feb 20, 2026
|
91.00 | 91.00 | 86.00 | 87.00 | 87.00 | 11,278,900 |
|
Feb 19, 2026
|
89.00 | 94.00 | 88.00 | 91.00 | 91.00 | 23,031,600 |
|
Feb 18, 2026
|
85.00 | 91.00 | 84.00 | 89.00 | 89.00 | 19,768,700 |
|
Feb 13, 2026
|
88.00 | 89.00 | 85.00 | 85.00 | 85.00 | 9,243,600 |
|
Feb 12, 2026
|
88.00 | 89.00 | 86.00 | 87.00 | 87.00 | 19,764,600 |
|
Feb 11, 2026
|
85.00 | 88.00 | 84.00 | 88.00 | 88.00 | 18,358,700 |
|
Feb 10, 2026
|
84.00 | 87.00 | 83.00 | 85.00 | 85.00 | 17,127,500 |
|
Feb 9, 2026
|
81.00 | 84.00 | 77.00 | 84.00 | 84.00 | 11,145,100 |
|
Feb 6, 2026
|
83.00 | 84.00 | 79.00 | 80.00 | 80.00 | 15,562,900 |
|
Feb 5, 2026
|
83.00 | 91.00 | 82.00 | 84.00 | 84.00 | 46,865,400 |
|
Feb 4, 2026
|
86.00 | 86.00 | 80.00 | 83.00 | 83.00 | 15,811,200 |
|
Feb 3, 2026
|
76.00 | 89.00 | 72.00 | 85.00 | 85.00 | 45,114,000 |
|
Feb 2, 2026
|
89.00 | 89.00 | 76.00 | 76.00 | 76.00 | 41,400,300 |
|
Jan 30, 2026
|
90.00 | 96.00 | 85.00 | 89.00 | 89.00 | 59,991,000 |
|
Jan 29, 2026
|
91.00 | 91.00 | 78.00 | 89.00 | 89.00 | 74,509,900 |
|
Jan 28, 2026
|
103.00 | 104.00 | 91.00 | 91.00 | 91.00 | 85,857,800 |
|
Jan 27, 2026
|
106.00 | 108.00 | 101.00 | 107.00 | 107.00 | 38,321,000 |
|
Jan 26, 2026
|
111.00 | 115.00 | 105.00 | 106.00 | 106.00 | 44,842,000 |
|
Jan 23, 2026
|
110.00 | 112.00 | 101.00 | 110.00 | 110.00 | 64,686,300 |
|
Jan 22, 2026
|
118.00 | 126.00 | 109.00 | 110.00 | 110.00 | 106,965,900 |
|
Jan 21, 2026
|
121.00 | 121.00 | 114.00 | 117.00 | 117.00 | 53,191,000 |
|
Jan 20, 2026
|
130.00 | 132.00 | 119.00 | 121.00 | 121.00 | 127,200,800 |
|
Jan 19, 2026
|
112.00 | 127.00 | 112.00 | 124.00 | 124.00 | 197,753,400 |
|
Jan 15, 2026
|
115.00 | 116.00 | 110.00 | 111.00 | 111.00 | 39,525,200 |
|
Jan 14, 2026
|
109.00 | 117.00 | 109.00 | 114.00 | 114.00 | 111,866,900 |
|
Jan 13, 2026
|
110.00 | 132.00 | 108.00 | 108.00 | 108.00 | 554,231,700 |
|
Jan 12, 2026
|
111.00 | 112.00 | 106.00 | 110.00 | 110.00 | 77,609,400 |
|
Jan 9, 2026
|
109.00 | 117.00 | 108.00 | 108.00 | 108.00 | 136,497,000 |
|
Jan 8, 2026
|
106.00 | 112.00 | 101.00 | 107.00 | 107.00 | 63,812,800 |
|
Jan 7, 2026
|
116.00 | 117.00 | 104.00 | 106.00 | 106.00 | 143,308,400 |
|
Jan 6, 2026
|
103.00 | 123.00 | 101.00 | 114.00 | 114.00 | 711,414,700 |
|
Jan 5, 2026
|
97.00 | 104.00 | 95.00 | 101.00 | 101.00 | 92,733,900 |
|
Jan 2, 2026
|
93.00 | 97.00 | 93.00 | 97.00 | 97.00 | 16,234,300 |
|
Dec 30, 2025
|
93.00 | 97.00 | 91.00 | 93.00 | 93.00 | 23,777,300 |
|
Dec 29, 2025
|
91.00 | 93.00 | 87.00 | 93.00 | 93.00 | 14,773,700 |
|
Dec 24, 2025
|
93.00 | 93.00 | 90.00 | 91.00 | 91.00 | 21,461,700 |
|
Dec 23, 2025
|
91.00 | 101.00 | 89.00 | 93.00 | 93.00 | 54,711,600 |
|
Dec 22, 2025
|
94.00 | 94.00 | 90.00 | 91.00 | 91.00 | 16,377,300 |
|
Dec 19, 2025
|
97.00 | 99.00 | 92.00 | 93.00 | 93.00 | 24,243,100 |
|
Dec 18, 2025
|
96.00 | 102.00 | 94.00 | 97.00 | 97.00 | 53,494,000 |
|
Dec 17, 2025
|
96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 15,034,700 |
|
Dec 16, 2025
|
89.00 | 97.00 | 89.00 | 95.00 | 95.00 | 26,109,800 |
|
Dec 15, 2025
|
98.00 | 98.00 | 92.00 | 92.00 | 92.00 | 18,927,100 |
|
Dec 12, 2025
|
97.00 | 97.00 | 87.00 | 94.00 | 94.00 | 38,609,200 |
|
Dec 11, 2025
|
101.00 | 106.00 | 96.00 | 96.00 | 96.00 | 113,135,600 |
|
Dec 10, 2025
|
99.00 | 101.00 | 94.00 | 100.00 | 100.00 | 78,696,900 |
|
Dec 9, 2025
|
107.00 | 107.00 | 97.00 | 99.00 | 99.00 | 113,215,000 |
|
Dec 8, 2025
|
89.00 | 114.00 | 87.00 | 105.00 | 105.00 | 923,539,300 |
|
Dec 5, 2025
|
91.00 | 92.00 | 87.00 | 88.00 | 88.00 | 31,747,400 |
|
Dec 4, 2025
|
89.00 | 90.00 | 85.00 | 88.00 | 88.00 | 37,372,200 |
|
Dec 3, 2025
|
82.00 | 93.00 | 81.00 | 89.00 | 89.00 | 213,256,000 |
|
Dec 2, 2025
|
81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 8,811,700 |
|
Dec 1, 2025
|
83.00 | 83.00 | 80.00 | 81.00 | 81.00 | 11,334,500 |
|
Nov 28, 2025
|
83.00 | 84.00 | 82.00 | 82.00 | 82.00 | 8,538,900 |
|
Nov 27, 2025
|
85.00 | 85.00 | 81.00 | 83.00 | 83.00 | 22,316,600 |
|
Nov 26, 2025
|
81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 21,640,800 |
|
Nov 25, 2025
|
81.00 | 83.00 | 80.00 | 81.00 | 81.00 | 14,431,600 |
|
Nov 24, 2025
|
81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 12,468,800 |
|
Nov 21, 2025
|
86.00 | 86.00 | 81.00 | 81.00 | 81.00 | 31,746,100 |
|
Nov 20, 2025
|
80.00 | 88.00 | 79.00 | 83.00 | 83.00 | 154,343,500 |
|
Nov 19, 2025
|
80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 13,495,800 |
|
Nov 18, 2025
|
79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 11,809,800 |
|
Nov 17, 2025
|
80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 12,033,500 |
|
Nov 14, 2025
|
82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 12,010,300 |
|
Nov 13, 2025
|
80.00 | 88.00 | 80.00 | 82.00 | 82.00 | 113,475,200 |
|
Nov 12, 2025
|
80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 8,472,700 |
|
Nov 11, 2025
|
80.00 | 81.00 | 78.00 | 80.00 | 80.00 | 21,361,500 |
|
Nov 10, 2025
|
80.00 | 83.00 | 79.00 | 80.00 | 80.00 | 29,753,500 |
|
Nov 7, 2025
|
81.00 | 81.00 | 79.00 | 80.00 | 80.00 | 9,772,400 |
|
Nov 6, 2025
|
80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 12,931,500 |
|
Nov 5, 2025
|
79.00 | 85.00 | 79.00 | 79.00 | 79.00 | 55,723,700 |
|
Nov 4, 2025
|
83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 18,770,300 |
|
Nov 3, 2025
|
82.00 | 84.00 | 79.00 | 81.00 | 81.00 | 42,928,900 |
|
Oct 31, 2025
|
78.00 | 82.00 | 78.00 | 80.00 | 80.00 | 32,327,600 |
|
Oct 30, 2025
|
81.00 | 82.00 | 77.00 | 80.00 | 80.00 | 45,066,400 |
