Jakarta - Delayed Quote
IDR
PT Semen Indonesia (Persero) Tbk (SMGR.JK)
1,410.00
+75.00
(+5.62%)
As of 11:03:12 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
1,385.00
1,440.00
1,375.00
1,410.00
1,410.00
12,860,000
Oct 30, 2026
1,365.00
1,370.00
1,305.00
1,335.00
1,335.00
14,900,500
Oct 29, 2026
1,440.00
1,465.00
1,360.00
1,365.00
1,365.00
12,744,100
Oct 28, 2026
1,470.00
1,475.00
1,410.00
1,440.00
1,440.00
19,032,800
Oct 27, 2026
1,495.00
1,535.00
1,425.00
1,485.00
1,485.00
24,578,800
Oct 26, 2026
1,410.00
1,500.00
1,405.00
1,465.00
1,465.00
26,733,400
Oct 23, 2026
1,380.00
1,415.00
1,370.00
1,395.00
1,395.00
18,543,100
Oct 22, 2026
1,315.00
1,415.00
1,315.00
1,380.00
1,380.00
27,791,300
Oct 21, 2026
1,385.00
1,395.00
1,310.00
1,340.00
1,340.00
17,788,100
Oct 20, 2026
1,295.00
1,395.00
1,290.00
1,385.00
1,385.00
21,756,400
Oct 19, 2026
1,310.00
1,335.00
1,265.00
1,285.00
1,285.00
25,917,000
Oct 16, 2026
1,410.00
1,440.00
1,360.00
1,360.00
1,360.00
31,938,300
Oct 15, 2026
1,625.00
1,625.00
1,565.00
1,600.00
1,600.00
11,303,400
Oct 14, 2026
1,650.00
1,680.00
1,610.00
1,635.00
1,635.00
15,914,000
Oct 13, 2026
1,650.00
1,675.00
1,585.00
1,650.00
1,650.00
14,582,100
Oct 12, 2026
1,590.00
1,645.00
1,590.00
1,640.00
1,640.00
30,771,600
Oct 9, 2026
1,575.00
1,600.00
1,555.00
1,580.00
1,580.00
9,710,400
Oct 8, 2026
1,555.00
1,590.00
1,550.00
1,570.00
1,570.00
10,902,000
Oct 7, 2026
1,550.00
1,565.00
1,535.00
1,545.00
1,545.00
7,723,400
Oct 6, 2026
1,525.00
1,550.00
1,520.00
1,540.00
1,540.00
11,058,800
Oct 5, 2026
1,510.00
1,525.00
1,495.00
1,520.00
1,520.00
6,344,800
Oct 2, 2026
1,470.00
1,510.00
1,455.00
1,505.00
1,505.00
13,165,800
Oct 1, 2026
1,450.00
1,485.00
1,435.00
1,450.00
1,450.00
16,295,400
Sep 30, 2026
1,545.00
1,550.00
1,450.00
1,450.00
1,450.00
26,117,900
Sep 29, 2026
1,515.00
1,545.00
1,475.00
1,545.00
1,545.00
13,472,300
Sep 28, 2026
1,580.00
1,590.00
1,515.00
1,515.00
1,515.00
14,267,600
Sep 25, 2026
1,570.00
1,595.00
1,565.00
1,580.00
1,580.00
8,814,900
Sep 24, 2026
1,605.00
1,610.00
1,560.00
1,570.00
1,570.00
8,736,100
Sep 23, 2026
1,580.00
1,620.00
1,570.00
1,615.00
1,615.00
11,357,100
Sep 22, 2026
1,580.00
1,620.00
1,570.00
1,580.00
1,580.00
17,266,700
Sep 21, 2026
1,570.00
1,580.00
1,555.00
1,560.00
1,560.00
8,790,200
Sep 18, 2026
1,630.00
1,635.00
1,550.00
1,550.00
1,550.00
26,294,200
Sep 17, 2026
1,590.00
1,625.00
1,580.00
1,620.00
1,620.00
14,461,100
Sep 16, 2026
1,585.00
1,625.00
1,585.00
1,585.00
1,585.00
13,419,400
Sep 15, 2026
1,670.00
1,680.00
1,585.00
1,585.00
1,585.00
25,254,800
Sep 14, 2026
1,695.00
1,705.00
1,620.00
1,655.00
1,655.00
22,734,500
Sep 11, 2026
1,715.00
1,730.00
1,670.00
1,695.00
1,695.00
20,887,700
Sep 10, 2026
1,745.00
1,780.00
1,705.00
1,730.00
1,730.00
27,120,100
Sep 9, 2026
1,780.00
1,790.00
1,720.00
1,730.00
1,730.00
20,604,300
Sep 8, 2026
1,760.00
1,795.00
1,755.00
1,760.00
1,760.00
18,083,100
Sep 7, 2026
1,750.00
1,800.00
1,750.00
1,755.00
1,755.00
19,225,700
Sep 4, 2026
1,805.00
1,830.00
1,770.00
1,795.00
1,795.00
24,656,500
Sep 3, 2026
1,685.00
1,840.00
1,680.00
1,785.00
1,785.00
61,532,100
Sep 2, 2026
1,725.00
1,725.00
1,675.00
1,680.00
1,680.00
23,574,400
Sep 1, 2026
1,530.00
1,785.00
1,530.00
1,730.00
1,730.00
135,860,100
Aug 31, 2026
1,505.00
1,530.00
1,480.00
1,480.00
1,480.00
119,990,500
Aug 28, 2026
1,510.00
1,530.00
1,490.00
1,500.00
1,500.00
20,679,200
Aug 27, 2026
1,485.00
1,520.00
1,465.00
1,505.00
1,505.00
23,426,700
Aug 26, 2026
1,505.00
1,520.00
1,485.00
1,490.00
1,490.00
16,460,200
Aug 24, 2026
1,575.00
1,575.00
1,500.00
1,505.00
1,505.00
26,914,900
Aug 21, 2026
1,545.00
1,585.00
1,545.00
1,565.00
1,565.00
12,348,600
Aug 20, 2026
1,530.00
1,555.00
1,525.00
1,545.00
1,545.00
8,406,400
Aug 19, 2026
1,550.00
1,550.00
1,520.00
1,525.00
1,525.00
11,770,400
Aug 18, 2026
1,595.00
1,605.00
1,545.00
1,550.00
1,550.00
16,770,000
Aug 14, 2026
1,515.00
1,610.00
1,495.00
1,580.00
1,580.00
22,509,200
Aug 13, 2026
1,500.00
1,520.00
1,480.00
1,510.00
1,510.00
15,883,400
Aug 12, 2026
1,550.00
1,565.00
1,535.00
1,555.00
1,555.00
11,706,800
Aug 11, 2026
1,615.00
1,635.00
1,530.00
1,545.00
1,545.00
25,220,400
Aug 10, 2026
1,620.00
1,640.00
1,590.00
1,610.00
1,610.00
13,350,200
Aug 7, 2026
1,635.00
1,640.00
1,610.00
1,620.00
1,620.00
13,686,400
Aug 6, 2026
1,580.00
1,640.00
1,575.00
1,625.00
1,625.00
27,886,200
Aug 5, 2026
1,545.00
1,575.00
1,530.00
1,565.00
1,565.00
13,639,300
Aug 4, 2026
1,475.00
1,530.00
1,475.00
1,530.00
1,530.00
17,651,600
Aug 3, 2026
1,460.00
1,495.00
1,445.00
1,480.00
1,480.00
9,211,300
Jul 31, 2026
1,465.00
1,470.00
1,450.00
1,460.00
1,460.00
10,042,000
Jul 30, 2026
1,465.00
1,510.00
1,450.00
1,455.00
1,455.00
21,604,800
Jul 29, 2026
1,480.00
1,485.00
1,430.00
1,460.00
1,460.00
11,064,900
Jul 28, 2026
1,440.00
1,495.00
1,430.00
1,480.00
1,480.00
15,004,600
Jul 27, 2026
1,450.00
1,470.00
1,440.00
1,455.00
1,455.00
6,304,500
Jul 24, 2026
1,510.00
1,510.00
1,450.00
1,455.00
1,455.00
20,170,600
Jul 23, 2026
1,510.00
1,550.00
1,505.00
1,515.00
1,515.00
15,293,800
Jul 22, 2026
1,520.00
1,535.00
1,495.00
1,510.00
1,510.00
11,777,100
Jul 21, 2026
1,510.00
1,535.00
1,500.00
1,520.00
1,520.00
13,773,500
Jul 20, 2026
1,505.00
1,530.00
1,490.00
1,505.00
1,505.00
13,849,600
Jul 17, 2026
1,495.00
1,520.00
1,475.00
1,505.00
1,505.00
23,697,600
Jul 16, 2026
1,450.00
1,500.00
1,450.00
1,495.00
1,495.00
37,705,200
Jul 15, 2026
1,440.00
1,470.00
1,430.00
1,450.00
1,450.00
11,279,900
Jul 14, 2026
1,440.00
1,480.00
1,430.00
1,440.00
1,440.00
12,976,800
Jul 13, 2026
1,420.00
1,445.00
1,415.00
1,435.00
1,435.00
8,153,500
Jul 10, 2026
1,425.00
1,435.00
1,410.00
1,415.00
1,415.00
6,650,900
Jul 9, 2026
1,410.00
1,440.00
1,405.00
1,410.00
1,410.00
11,869,200
Jul 8, 2026
1,510.00
1,510.00
1,420.00
1,420.00
1,420.00
24,798,700
Jul 7, 2026
1,410.00
1,530.00
1,410.00
1,520.00
1,520.00
28,499,700
Jul 6, 2026
1,425.00
1,425.00
1,380.00
1,405.00
1,405.00
18,086,000
Jul 3, 2026
1,410.00
1,460.00
1,405.00
1,425.00
1,425.00
11,522,500
Jul 2, 2026
1,400.00
1,425.00
1,395.00
1,395.00
1,395.00
14,038,600
Jul 1, 2026
1,415.00
1,440.00
1,400.00
1,400.00
1,400.00
9,944,600
Jun 30, 2026
1,490.00
1,490.00
1,390.00
1,415.00
1,415.00
27,373,000
Jun 29, 2026
1,465.00
1,490.00
1,445.00
1,490.00
1,490.00
9,973,700
Jun 26, 2026
1,485.00
1,505.00
1,435.00
1,465.00
1,465.00
14,731,800
Jun 25, 2026
1,460.00
1,530.00
1,445.00
1,485.00
1,485.00
24,206,400
Jun 24, 2026
1,530.00
1,560.00
1,450.00
1,460.00
1,460.00
20,895,000
Jun 23, 2026
1,460.00
1,540.00
1,455.00
1,510.00
1,510.00
24,697,600
Jun 22, 2026
1,450.00
1,480.00
1,430.00
1,460.00
1,460.00
28,713,100
Jun 19, 2026
1,525.00
1,550.00
1,440.00
1,440.00
1,440.00
75,134,500
Jun 18, 2026
1,570.00
1,580.00
1,485.00
1,500.00
1,500.00
31,019,400
Jun 17, 2026
1,580.00
1,625.00
1,570.00
1,590.00
1,590.00
22,801,000
Jun 15, 2026
1,545.00
1,585.00
1,540.00
1,555.00
1,555.00
45,345,500
Jun 12, 2026
1,550.00
1,585.00
1,525.00
1,530.00
1,530.00
15,467,300
Jun 11, 2026
1,600.00
1,620.00
1,520.00
1,550.00
1,550.00
17,452,900
Jun 10, 2026
1,605.00
1,675.00
1,590.00
1,625.00
1,625.00
10,918,500
Jun 9, 2026
1,480.00
1,625.00
1,460.00
1,600.00
1,600.00
12,330,900
Jun 8, 2026
1,510.00
1,520.00
1,410.00
1,485.00
1,485.00
19,154,300
Jun 5, 2026
1,630.00
1,645.00
1,550.00
1,555.00
1,555.00
6,645,900
Jun 4, 2026
1,725.00
1,725.00
1,620.00
1,630.00
1,630.00
15,252,700
Jun 3, 2026
1,775.00
1,780.00
1,675.00
1,720.00
1,720.00
11,692,100
Jun 2, 2026
1,690.00
1,785.00
1,675.00
1,765.00
1,765.00
12,091,500
May 29, 2026
1,765.00
1,790.00
1,690.00
1,690.00
1,690.00
32,598,900
May 26, 2026
1,760.00
1,800.00
1,760.00
1,775.00
1,775.00
7,597,300
May 25, 2026
1,765.00
1,815.00
1,755.00
1,760.00
1,760.00
14,755,600
May 22, 2026
1,775.00
1,790.00
1,750.00
1,765.00
1,765.00
9,199,600
May 21, 2026
28.33
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
1,810.00
1,830.00
1,765.00
1,775.00
1,775.00
15,058,600
May 20, 2026
1,920.00
1,925.00
1,810.00
1,835.00
1,806.67
22,673,200
May 19, 2026
2,010.00
2,030.00
1,905.00
1,915.00
1,885.43
18,847,900
May 18, 2026
2,050.00
2,060.00
1,985.00
2,010.00
1,978.97
18,221,000
May 13, 2026
2,080.00
2,090.00
2,040.00
2,070.00
2,038.04
5,751,200
May 12, 2026
2,060.00
2,090.00
2,030.00
2,090.00
2,057.73
5,484,300
May 11, 2026
2,090.00
2,100.00
2,030.00
2,060.00
2,028.20
10,314,800
May 8, 2026
2,160.00
2,160.00
2,080.00
2,080.00
2,047.89
10,398,000
May 7, 2026
2,100.00
2,170.00
2,100.00
2,150.00
2,116.81
14,844,600
May 6, 2026
2,100.00
2,120.00
2,050.00
2,060.00
2,028.20
8,485,500
May 5, 2026
2,050.00
2,130.00
2,040.00
2,080.00
2,047.89
9,766,100
May 4, 2026
2,040.00
2,070.00
2,010.00
2,020.00
1,988.81
10,092,900
Apr 30, 2026
2,090.00
2,110.00
2,000.00
2,000.00
1,969.12
17,921,400
Apr 29, 2026
2,050.00
2,110.00
2,020.00
2,090.00
2,057.73
23,431,500
Apr 28, 2026
2,040.00
2,070.00
2,000.00
2,040.00
2,008.51
12,275,400
Apr 27, 2026
2,130.00
2,150.00
2,060.00
2,060.00
2,028.20
11,663,300
Apr 24, 2026
2,270.00
2,280.00
2,100.00
2,130.00
2,097.12
24,342,200
Apr 23, 2026
2,390.00
2,410.00
2,260.00
2,260.00
2,225.11
11,046,000
Apr 22, 2026
2,380.00
2,430.00
2,380.00
2,390.00
2,353.10
6,529,600
Apr 21, 2026
2,400.00
2,400.00
2,370.00
2,380.00
2,343.26
5,912,500
Apr 20, 2026
2,480.00
2,490.00
2,380.00
2,390.00
2,353.10
11,980,100
Apr 17, 2026
2,520.00
2,520.00
2,460.00
2,480.00
2,441.71
11,292,800
Apr 16, 2026
2,420.00
2,510.00
2,420.00
2,490.00
2,451.56
17,439,100
Apr 15, 2026
2,400.00
2,440.00
2,370.00
2,400.00
2,362.95
11,036,200
Apr 14, 2026
2,380.00
2,410.00
2,370.00
2,380.00
2,343.26
6,258,300
Apr 13, 2026
2,410.00
2,410.00
2,370.00
2,370.00
2,333.41
7,576,000
Apr 10, 2026
2,380.00
2,450.00
2,360.00
2,410.00
2,372.79
12,177,800
Apr 9, 2026
2,400.00
2,410.00
2,360.00
2,380.00
2,343.26
4,831,900
Apr 8, 2026
2,400.00
2,470.00
2,380.00
2,400.00
2,362.95
14,825,700
Apr 7, 2026
2,430.00
2,440.00
2,360.00
2,360.00
2,323.56
3,492,000
Apr 6, 2026
2,460.00
2,500.00
2,360.00
2,430.00
2,392.48
9,734,700
Apr 2, 2026
2,490.00
2,510.00
2,450.00
2,460.00
2,422.02
2,521,600
Apr 1, 2026
2,490.00
2,510.00
2,450.00
2,480.00
2,441.71
3,733,900
Mar 31, 2026
2,500.00
2,520.00
2,410.00
2,460.00
2,422.02
9,909,800
Mar 30, 2026
2,480.00
2,510.00
2,430.00
2,460.00
2,422.02
5,212,000
Mar 27, 2026
2,570.00
2,600.00
2,470.00
2,500.00
2,461.40
9,736,000
Mar 26, 2026
2,630.00
2,630.00
2,540.00
2,580.00
2,540.17
6,113,600
Mar 25, 2026
2,500.00
2,630.00
2,490.00
2,610.00
2,569.71
5,318,700
Mar 17, 2026
2,460.00
2,520.00
2,450.00
2,520.00
2,481.09
3,570,800
Mar 16, 2026
2,490.00
2,490.00
2,400.00
2,430.00
2,392.48
3,675,800
Mar 13, 2026
2,520.00
2,540.00
2,480.00
2,490.00
2,451.56
8,410,400
Mar 12, 2026
2,590.00
2,610.00
2,530.00
2,550.00
2,510.63
6,323,100
Mar 11, 2026
2,690.00
2,700.00
2,590.00
2,590.00
2,550.01
10,480,800
Mar 10, 2026
2,580.00
2,660.00
2,520.00
2,650.00
2,609.09
12,070,700
Mar 9, 2026
2,490.00
2,580.00
2,480.00
2,520.00
2,481.09
11,052,300
Mar 6, 2026
2,670.00
2,710.00
2,600.00
2,660.00
2,618.93
10,110,500
Mar 5, 2026
2,550.00
2,740.00
2,450.00
2,670.00
2,628.78
29,816,200
Mar 4, 2026
2,700.00
2,700.00
2,470.00
2,500.00
2,461.40
29,592,900
Mar 3, 2026
2,750.00
2,840.00
2,690.00
2,720.00
2,678.01
12,522,600
Mar 2, 2026
2,850.00
2,850.00
2,750.00
2,780.00
2,737.08
17,875,500
Feb 27, 2026
2,890.00
2,950.00
2,870.00
2,920.00
2,874.92
9,577,900
Feb 26, 2026
3,030.00
3,080.00
2,880.00
2,890.00
2,845.38
22,651,800
Feb 25, 2026
3,130.00
3,200.00
3,020.00
3,030.00
2,983.22
15,415,200
Feb 24, 2026
3,180.00
3,200.00
3,100.00
3,110.00
3,061.99
21,182,800
Feb 23, 2026
3,100.00
3,220.00
3,100.00
3,200.00
3,150.60
36,786,200
Feb 20, 2026
2,870.00
3,100.00
2,860.00
3,070.00
3,022.60
41,178,300
Feb 19, 2026
2,970.00
2,980.00
2,860.00
2,860.00
2,815.85
14,326,900
Feb 18, 2026
3,010.00
3,050.00
2,930.00
2,950.00
2,904.46
13,370,200
Feb 13, 2026
3,150.00
3,160.00
3,000.00
3,010.00
2,963.53
36,922,400
Feb 12, 2026
2,830.00
3,260.00
2,820.00
3,200.00
3,150.60
55,367,100
Feb 11, 2026
2,800.00
2,830.00
2,720.00
2,830.00
2,786.31
15,352,100
Feb 10, 2026
2,570.00
2,830.00
2,570.00
2,800.00
2,756.77
44,926,200
Feb 9, 2026
2,630.00
2,640.00
2,560.00
2,570.00
2,530.32
5,640,800
Feb 6, 2026
2,580.00
2,630.00
2,530.00
2,630.00
2,589.40
8,723,400
Feb 5, 2026
2,600.00
2,620.00
2,580.00
2,600.00
2,559.86
6,548,100
Feb 4, 2026
2,550.00
2,620.00
2,530.00
2,550.00
2,510.63
14,556,400
Feb 3, 2026
2,590.00
2,600.00
2,530.00
2,540.00
2,500.79
12,643,600
Feb 2, 2026
2,520.00
2,640.00
2,500.00
2,580.00
2,540.17
24,113,900
Jan 30, 2026
2,450.00
2,530.00
2,450.00
2,450.00
2,412.18
12,882,700
Jan 29, 2026
2,500.00
2,510.00
2,140.00
2,420.00
2,382.64
23,555,700
Jan 28, 2026
2,620.00
2,650.00
2,460.00
2,500.00
2,461.40
22,948,400
Jan 27, 2026
2,690.00
2,690.00
2,600.00
2,660.00
2,618.93
16,011,300
Jan 26, 2026
2,740.00
2,750.00
2,680.00
2,690.00
2,648.47
10,614,700
Jan 23, 2026
2,700.00
2,770.00
2,650.00
2,730.00
2,687.85
26,094,400
Jan 22, 2026
2,620.00
2,690.00
2,610.00
2,650.00
2,609.09
13,519,800
Jan 21, 2026
2,640.00
2,660.00
2,610.00
2,610.00
2,569.71
8,103,700
Jan 20, 2026
2,660.00
2,680.00
2,630.00
2,640.00
2,599.24
12,932,200
Jan 19, 2026
2,650.00
2,700.00
2,630.00
2,670.00
2,628.78
7,729,200
Jan 15, 2026
2,620.00
2,720.00
2,620.00
2,640.00
2,599.24
16,752,600
Jan 14, 2026
2,650.00
2,660.00
2,610.00
2,610.00
2,569.71
7,946,800
Jan 13, 2026
2,680.00
2,720.00
2,610.00
2,630.00
2,589.40
10,866,700
Jan 12, 2026
2,640.00
2,690.00
2,610.00
2,650.00
2,609.09
11,679,600
Jan 9, 2026
2,620.00
2,660.00
2,610.00
2,630.00
2,589.40
10,096,200
Jan 8, 2026
2,630.00
2,690.00
2,610.00
2,610.00
2,569.71
10,862,500
Jan 7, 2026
2,620.00
2,640.00
2,610.00
2,630.00
2,589.40
9,421,100
Jan 6, 2026
2,650.00
2,690.00
2,610.00
2,610.00
2,569.71
16,539,200
Jan 5, 2026
2,660.00
2,690.00
2,620.00
2,650.00
2,609.09
8,354,600
Jan 2, 2026
2,670.00
2,680.00
2,640.00
2,660.00
2,618.93
8,286,200
Dec 30, 2025
2,620.00
2,670.00
2,610.00
2,640.00
2,599.24
9,565,800
Dec 29, 2025
2,680.00
2,690.00
2,610.00
2,620.00
2,579.55
13,038,300
Dec 24, 2025
2,620.00
2,710.00
2,620.00
2,670.00
2,628.78
14,999,800
Dec 23, 2025
2,700.00
2,710.00
2,610.00
2,630.00
2,589.40
10,578,400
Dec 22, 2025
2,670.00
2,710.00
2,650.00
2,700.00
2,658.32
8,001,100
Dec 19, 2025
2,680.00
2,740.00
2,650.00
2,670.00
2,628.78
14,677,600
Dec 18, 2025
2,720.00
2,730.00
2,660.00
2,660.00
2,618.93
10,418,300
Dec 17, 2025
2,770.00
2,810.00
2,740.00
2,750.00
2,707.54
5,614,200
Dec 16, 2025
2,760.00
2,830.00
2,740.00
2,770.00
2,727.23
11,910,000
Dec 15, 2025
2,780.00
2,830.00
2,710.00
2,750.00
2,707.54
24,488,700
Dec 12, 2025
2,860.00
2,890.00
2,760.00
2,770.00
2,727.23
9,709,500
Dec 11, 2025
2,820.00
2,870.00
2,780.00
2,830.00
2,786.31
19,538,900
Dec 10, 2025
2,910.00
2,910.00
2,810.00
2,810.00
2,766.62
9,523,900
Dec 9, 2025
2,930.00
2,950.00
2,820.00
2,910.00
2,865.07
22,008,800
Dec 8, 2025
2,980.00
3,000.00
2,890.00
2,890.00
2,845.38
12,113,300
Dec 5, 2025
2,800.00
2,970.00
2,800.00
2,910.00
2,865.07
23,143,800
Dec 4, 2025
2,890.00
2,890.00
2,760.00
2,800.00
2,756.77
18,783,000
Dec 3, 2025
2,800.00
2,880.00
2,790.00
2,860.00
2,815.85
9,410,700
Dec 2, 2025
2,860.00
2,870.00
2,750.00
2,810.00
2,766.62
32,008,900
Dec 1, 2025
2,950.00
3,020.00
2,860.00
2,870.00
2,825.69
26,746,200
Nov 28, 2025
2,850.00
2,960.00
2,810.00
2,910.00
2,865.07
26,293,600
Nov 27, 2025
2,960.00
2,970.00
2,780.00
2,870.00
2,825.69
63,134,300
Nov 26, 2025
2,560.00
2,970.00
2,480.00
2,960.00
2,914.30
167,419,400
Nov 25, 2025
2,630.00
2,640.00
2,540.00
2,550.00
2,510.63
29,689,000
Nov 24, 2025
2,700.00
2,710.00
2,590.00
2,620.00
2,579.55
9,573,400
Nov 21, 2025
2,650.00
2,710.00
2,610.00
2,700.00
2,658.32
4,823,400
Nov 20, 2025
2,710.00
2,750.00
2,650.00
2,650.00
2,609.09
5,823,300
Nov 19, 2025
2,550.00
2,730.00
2,550.00
2,710.00
2,668.16
14,142,800
Nov 18, 2025
2,570.00
2,610.00
2,540.00
2,540.00
2,500.79
6,843,100
Nov 17, 2025
2,600.00
2,620.00
2,570.00
2,600.00
2,559.86
5,953,600
Nov 14, 2025
2,660.00
2,670.00
2,590.00
2,600.00
2,559.86
11,247,900
Nov 13, 2025
2,690.00
2,700.00
2,640.00
2,660.00
2,618.93
9,365,500
Nov 12, 2025
2,690.00
2,710.00
2,660.00
2,690.00
2,648.47
7,622,100
Nov 11, 2025
2,790.00
2,800.00
2,670.00
2,690.00
2,648.47
8,884,000
Nov 10, 2025
2,910.00
2,910.00
2,740.00
2,760.00
2,717.39
17,773,200
Nov 7, 2025
2,900.00
2,900.00
2,840.00
2,880.00
2,835.54
7,351,100
Nov 6, 2025
2,820.00
2,920.00
2,810.00
2,890.00
2,845.38
13,178,600
Nov 5, 2025
2,780.00
2,820.00
2,750.00
2,800.00
2,756.77
3,999,100
Nov 4, 2025
2,800.00
2,820.00
2,740.00
2,770.00
2,727.23
8,576,000
Nov 3, 2025
2,760.00
2,830.00
2,760.00
2,800.00
2,756.77
6,548,400
