Jakarta - Delayed Quote
IDR
PT Sejahteraraya Anugrahjaya Tbk (SRAJ.JK)
10,350.00
-50.00
(-0.48%)
At close: 9:57:13 AM 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 4, 2026
|
10,100.00 | 10,400.00 | 9,725.00 | 10,400.00 | 10,400.00 | 10,200 |
|
Nov 3, 2026
|
10,850.00 | 10,850.00 | 10,400.00 | 10,450.00 | 10,450.00 | 4,500 |
|
Nov 2, 2026
|
10,700.00 | 10,825.00 | 10,225.00 | 10,825.00 | 10,825.00 | 17,000 |
|
Oct 30, 2026
|
10,850.00 | 10,850.00 | 10,825.00 | 10,850.00 | 10,850.00 | 2,500 |
|
Oct 29, 2026
|
10,875.00 | 10,975.00 | 10,850.00 | 10,975.00 | 10,975.00 | 2,700 |
|
Oct 28, 2026
|
10,750.00 | 10,975.00 | 10,750.00 | 10,975.00 | 10,975.00 | 2,600 |
|
Oct 27, 2026
|
10,775.00 | 11,000.00 | 10,725.00 | 10,975.00 | 10,975.00 | 8,800 |
|
Oct 26, 2026
|
11,000.00 | 11,000.00 | 10,675.00 | 11,000.00 | 11,000.00 | 5,100 |
|
Oct 23, 2026
|
10,875.00 | 11,000.00 | 10,475.00 | 11,000.00 | 11,000.00 | 5,200 |
|
Oct 22, 2026
|
10,975.00 | 10,975.00 | 10,275.00 | 10,950.00 | 10,950.00 | 2,700 |
|
Oct 21, 2026
|
11,000.00 | 11,000.00 | 10,450.00 | 10,975.00 | 10,975.00 | 4,100 |
|
Oct 20, 2026
|
10,700.00 | 11,000.00 | 10,200.00 | 10,975.00 | 10,975.00 | 5,600 |
|
Oct 19, 2026
|
11,125.00 | 11,125.00 | 10,300.00 | 10,700.00 | 10,700.00 | 2,700 |
|
Oct 16, 2026
|
11,175.00 | 12,325.00 | 11,050.00 | 11,050.00 | 11,050.00 | 13,900 |
|
Oct 15, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 300 |
|
Oct 14, 2026
|
11,800.00 | 13,000.00 | 11,250.00 | 13,000.00 | 13,000.00 | 8,900 |
|
Oct 13, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - |
|
Oct 12, 2026
|
12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 600 |
|
Oct 9, 2026
|
12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1,000 |
|
Oct 8, 2026
|
12,925.00 | 13,000.00 | 12,925.00 | 13,000.00 | 13,000.00 | 900 |
|
Oct 7, 2026
|
12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | 12,925.00 | 100 |
|
Oct 6, 2026
|
13,000.00 | 13,000.00 | 12,775.00 | 13,000.00 | 13,000.00 | 1,300 |
|
Oct 5, 2026
|
12,800.00 | 13,000.00 | 12,150.00 | 13,000.00 | 13,000.00 | 3,000 |
|
Oct 2, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - |
|
Oct 1, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - |
|
Sep 30, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - |
|
Sep 29, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
|
Sep 28, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - |
|
Sep 25, 2026
|
12,900.00 | 13,000.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1,200 |
|
Sep 24, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 600 |
|
Sep 23, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
|
Sep 22, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
|
Sep 21, 2026
|
12,900.00 | 13,150.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1,700 |
|
Sep 18, 2026
|
13,000.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | 2,000 |
|
Sep 17, 2026
|
13,625.00 | 13,625.00 | 12,750.00 | 13,100.00 | 13,100.00 | 2,900 |
|
Sep 16, 2026
|
13,700.00 | 13,700.00 | 13,650.00 | 13,650.00 | 13,650.00 | 1,600 |
|
Sep 15, 2026
|
13,750.00 | 13,750.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,000 |
|
Sep 14, 2026
|
15,575.00 | 15,575.00 | 13,800.00 | 14,000.00 | 14,000.00 | 7,300 |
|
Sep 11, 2026
|
12,200.00 | 15,600.00 | 12,175.00 | 15,600.00 | 15,600.00 | 10,100 |
|
Sep 10, 2026
|
13,525.00 | 13,525.00 | 11,850.00 | 13,000.00 | 13,000.00 | 1,500 |
|
Sep 9, 2026
|
13,175.00 | 13,350.00 | 13,175.00 | 13,175.00 | 13,175.00 | 600 |
|
Sep 8, 2026
|
13,150.00 | 13,650.00 | 13,150.00 | 13,175.00 | 13,175.00 | 3,700 |
|
Sep 7, 2026
|
13,475.00 | 13,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1,600 |
|
Sep 4, 2026
|
13,400.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | 4,600 |
|
Sep 3, 2026
|
14,050.00 | 14,050.00 | 13,400.00 | 13,400.00 | 13,400.00 | 500 |
|
Sep 2, 2026
|
14,050.00 | 14,500.00 | 14,050.00 | 14,050.00 | 14,050.00 | 1,900 |
|
Sep 1, 2026
|
13,725.00 | 14,100.00 | 13,500.00 | 14,050.00 | 14,050.00 | 4,700 |
|
Aug 31, 2026
|
13,925.00 | 13,925.00 | 13,575.00 | 13,700.00 | 13,700.00 | 5,700 |
|
Aug 28, 2026
|
13,900.00 | 14,650.00 | 13,900.00 | 14,400.00 | 14,400.00 | 11,200 |
|
Aug 27, 2026
|
13,350.00 | 15,700.00 | 13,350.00 | 14,950.00 | 14,950.00 | 8,100 |
|
Aug 26, 2026
|
13,325.00 | 14,975.00 | 12,200.00 | 13,125.00 | 13,125.00 | 7,700 |
|
Aug 24, 2026
|
14,100.00 | 14,100.00 | 12,025.00 | 13,350.00 | 13,350.00 | 11,200 |
|
Aug 21, 2026
|
14,250.00 | 14,250.00 | 14,100.00 | 14,100.00 | 14,100.00 | 300 |
|
Aug 20, 2026
|
14,500.00 | 14,500.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1,600 |
|
Aug 19, 2026
|
14,875.00 | 14,875.00 | 14,875.00 | 14,875.00 | 14,875.00 | 100 |
|
Aug 18, 2026
|
15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 300 |
|
Aug 14, 2026
|
13,000.00 | 15,000.00 | 13,000.00 | 15,000.00 | 15,000.00 | 2,500 |
|
Aug 13, 2026
|
12,650.00 | 13,000.00 | 12,375.00 | 13,000.00 | 13,000.00 | 7,400 |
|
Aug 12, 2026
|
13,000.00 | 13,025.00 | 13,000.00 | 13,000.00 | 13,000.00 | 800 |
|
Aug 11, 2026
|
13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - |
|
Aug 10, 2026
|
12,600.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1,700 |
|
Aug 7, 2026
|
13,000.00 | 13,100.00 | 13,000.00 | 13,025.00 | 13,025.00 | 4,000 |
|
Aug 6, 2026
|
13,000.00 | 13,200.00 | 12,850.00 | 13,200.00 | 13,200.00 | 1,200 |
|
Aug 5, 2026
|
12,600.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 7,900 |
|
Aug 4, 2026
|
12,275.00 | 12,875.00 | 12,275.00 | 12,875.00 | 12,875.00 | 1,800 |
|
Aug 3, 2026
|
12,100.00 | 12,500.00 | 11,200.00 | 12,500.00 | 12,500.00 | 13,300 |
|
Jul 31, 2026
|
11,600.00 | 12,050.00 | 11,600.00 | 12,050.00 | 12,050.00 | 4,400 |
|
Jul 30, 2026
|
10,875.00 | 11,600.00 | 10,875.00 | 11,600.00 | 11,600.00 | 14,700 |
|
Jul 29, 2026
|
11,850.00 | 11,850.00 | 10,850.00 | 11,000.00 | 11,000.00 | 11,900 |
|
Jul 28, 2026
|
10,950.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | 12,800 |
|
Jul 27, 2026
|
10,825.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | 3,200 |
|
Jul 24, 2026
|
10,900.00 | 11,000.00 | 10,725.00 | 11,000.00 | 11,000.00 | 8,700 |
|
Jul 23, 2026
|
10,900.00 | 10,950.00 | 10,875.00 | 10,900.00 | 10,900.00 | 1,500 |
|
Jul 22, 2026
|
10,875.00 | 11,500.00 | 10,850.00 | 11,000.00 | 11,000.00 | 8,300 |
|
Jul 21, 2026
|
10,825.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | 7,600 |
|
Jul 20, 2026
|
11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 11,300 |
|
Jul 17, 2026
|
10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1,400 |
|
Jul 16, 2026
|
11,500.00 | 11,775.00 | 11,000.00 | 11,000.00 | 11,000.00 | 7,600 |
|
Jul 15, 2026
|
11,750.00 | 11,750.00 | 10,900.00 | 11,000.00 | 11,000.00 | 10,700 |
|
Jul 14, 2026
|
10,875.00 | 12,950.00 | 10,750.00 | 11,600.00 | 11,600.00 | 16,700 |
|
Jul 13, 2026
|
10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 3,600 |
|
Jul 10, 2026
|
10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 800 |
|
Jul 9, 2026
|
11,000.00 | 11,000.00 | 10,825.00 | 11,000.00 | 11,000.00 | 1,800 |
|
Jul 8, 2026
|
10,775.00 | 11,000.00 | 10,775.00 | 11,000.00 | 11,000.00 | 3,600 |
|
Jul 7, 2026
|
10,850.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | 5,200 |
|
Jul 6, 2026
|
11,100.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | 6,300 |
|
Jul 3, 2026
|
10,750.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 29,300 |
|
Jul 2, 2026
|
10,850.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1,600 |
|
Jul 1, 2026
|
10,725.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1,900 |
|
Jun 30, 2026
|
10,750.00 | 11,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | 3,200 |
|
Jun 29, 2026
|
11,000.00 | 11,050.00 | 10,625.00 | 11,000.00 | 11,000.00 | 2,400 |
|
Jun 26, 2026
|
10,650.00 | 11,000.00 | 10,550.00 | 11,000.00 | 11,000.00 | 11,600 |
|
Jun 25, 2026
|
10,950.00 | 11,100.00 | 10,250.00 | 11,000.00 | 11,000.00 | 13,900 |
|
Jun 24, 2026
|
10,900.00 | 11,000.00 | 10,200.00 | 11,000.00 | 11,000.00 | 21,100 |
|
Jun 23, 2026
|
10,125.00 | 11,275.00 | 9,775.00 | 11,075.00 | 11,075.00 | 19,700 |
|
Jun 22, 2026
|
10,975.00 | 11,000.00 | 10,050.00 | 10,175.00 | 10,175.00 | 20,900 |
|
Jun 19, 2026
|
10,025.00 | 11,100.00 | 8,525.00 | 11,000.00 | 11,000.00 | 1,465,000 |
|
Jun 18, 2026
|
10,050.00 | 10,075.00 | 10,025.00 | 10,025.00 | 10,025.00 | 3,900 |
|
Jun 17, 2026
|
10,400.00 | 10,600.00 | 10,025.00 | 10,375.00 | 10,375.00 | 12,900 |
|
Jun 15, 2026
|
11,000.00 | 11,000.00 | 10,375.00 | 10,375.00 | 10,375.00 | 40,600 |
|
Jun 12, 2026
|
11,675.00 | 11,675.00 | 9,925.00 | 11,000.00 | 11,000.00 | 613,400 |
|
Jun 11, 2026
|
11,200.00 | 11,675.00 | 11,200.00 | 11,675.00 | 11,675.00 | 2,900 |
|
Jun 10, 2026
|
10,725.00 | 11,675.00 | 10,725.00 | 11,675.00 | 11,675.00 | 3,700 |
|
Jun 9, 2026
|
10,725.00 | 11,675.00 | 10,675.00 | 11,675.00 | 11,675.00 | 4,900 |
|
Jun 8, 2026
|
11,000.00 | 11,000.00 | 10,200.00 | 10,750.00 | 10,750.00 | 375,400 |
|
Jun 5, 2026
|
12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - |
|
Jun 4, 2026
|
12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 500 |
|
Jun 3, 2026
|
14,425.00 | 14,425.00 | 11,225.00 | 12,000.00 | 12,000.00 | 228,100 |
|
Jun 2, 2026
|
13,925.00 | 13,925.00 | 11,850.00 | 13,000.00 | 13,000.00 | 370,300 |
|
May 29, 2026
|
13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 600 |
|
May 26, 2026
|
13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 500 |
|
May 25, 2026
|
13,325.00 | 13,925.00 | 13,325.00 | 13,925.00 | 13,925.00 | 3,800 |
|
May 22, 2026
|
14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - |
|
May 21, 2026
|
13,050.00 | 14,000.00 | 13,050.00 | 14,000.00 | 14,000.00 | 5,300 |
|
May 20, 2026
|
14,300.00 | 14,500.00 | 14,150.00 | 14,150.00 | 14,150.00 | 1,800 |
|
May 19, 2026
|
12,700.00 | 14,425.00 | 12,700.00 | 13,850.00 | 13,850.00 | 3,100 |
|
May 18, 2026
|
12,300.00 | 13,000.00 | 11,175.00 | 12,700.00 | 12,700.00 | 5,000 |
|
May 13, 2026
|
13,025.00 | 13,025.00 | 12,825.00 | 13,000.00 | 13,000.00 | 2,500 |
|
May 12, 2026
|
13,800.00 | 13,800.00 | 13,000.00 | 13,000.00 | 13,000.00 | 22,400 |
|
May 11, 2026
|
14,300.00 | 17,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 10,500 |
|
May 8, 2026
|
14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 700 |
|
May 7, 2026
|
13,800.00 | 14,300.00 | 13,475.00 | 14,300.00 | 14,300.00 | 5,900 |
|
May 6, 2026
|
14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,000 |
|
May 5, 2026
|
14,425.00 | 14,425.00 | 14,200.00 | 14,200.00 | 14,200.00 | 3,700 |
|
May 4, 2026
|
14,400.00 | 15,050.00 | 14,375.00 | 14,500.00 | 14,500.00 | 102,700 |
|
Apr 30, 2026
|
14,325.00 | 15,050.00 | 14,100.00 | 15,050.00 | 15,050.00 | 9,200 |
|
Apr 29, 2026
|
14,000.00 | 15,175.00 | 14,000.00 | 15,175.00 | 15,175.00 | 125,200 |
|
Apr 28, 2026
|
15,175.00 | 15,175.00 | 15,175.00 | 15,175.00 | 15,175.00 | - |
|
Apr 27, 2026
|
15,175.00 | 15,175.00 | 14,675.00 | 15,175.00 | 15,175.00 | 1,900 |
|
Apr 24, 2026
|
15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
|
Apr 23, 2026
|
15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
|
Apr 22, 2026
|
15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
|
Apr 21, 2026
|
15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
|
Apr 20, 2026
|
14,800.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | 3,300 |
|
Apr 17, 2026
|
15,400.00 | 15,400.00 | 14,800.00 | 15,200.00 | 15,200.00 | 8,100 |
|
Apr 16, 2026
|
14,800.00 | 15,500.00 | 14,800.00 | 15,100.00 | 15,100.00 | 31,600 |
|
Apr 15, 2026
|
15,000.00 | 15,000.00 | 13,100.00 | 13,100.00 | 13,100.00 | 800 |
|
Apr 14, 2026
|
15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
|
Apr 13, 2026
|
15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
|
Apr 10, 2026
|
14,925.00 | 15,200.00 | 14,925.00 | 15,200.00 | 15,200.00 | 3,500 |
|
Apr 9, 2026
|
15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
|
Apr 8, 2026
|
15,175.00 | 15,200.00 | 15,175.00 | 15,200.00 | 15,200.00 | 3,000 |
|
Apr 7, 2026
|
15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - |
|
Apr 6, 2026
|
15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 100 |
|
Apr 2, 2026
|
15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 2,000 |
|
Apr 1, 2026
|
15,025.00 | 15,500.00 | 15,000.00 | 15,250.00 | 15,250.00 | 8,600 |
|
Mar 31, 2026
|
15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | - |
|
Mar 30, 2026
|
15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | - |
|
Mar 27, 2026
|
15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | - |
|
Mar 26, 2026
|
15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | 15,025.00 | - |
|
Mar 25, 2026
|
15,025.00 | 15,025.00 | 14,950.00 | 15,025.00 | 15,025.00 | 1,400 |
|
Mar 17, 2026
|
15,025.00 | 15,025.00 | 14,975.00 | 15,025.00 | 15,025.00 | 800 |
|
Mar 16, 2026
|
14,000.00 | 15,075.00 | 14,000.00 | 15,025.00 | 15,025.00 | 4,600 |
|
Mar 13, 2026
|
15,175.00 | 15,175.00 | 15,075.00 | 15,075.00 | 15,075.00 | 700 |
|
Mar 12, 2026
|
15,150.00 | 15,150.00 | 14,600.00 | 15,150.00 | 15,150.00 | 4,900 |
|
Mar 11, 2026
|
15,200.00 | 15,200.00 | 14,675.00 | 15,150.00 | 15,150.00 | 5,900 |
|
Mar 10, 2026
|
15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 5,300 |
|
Mar 9, 2026
|
15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 100 |
|
Mar 6, 2026
|
15,525.00 | 15,875.00 | 15,500.00 | 15,500.00 | 15,500.00 | 51,800 |
|
Mar 5, 2026
|
15,325.00 | 15,550.00 | 15,100.00 | 15,500.00 | 15,500.00 | 7,500 |
|
Mar 4, 2026
|
16,000.00 | 16,000.00 | 15,100.00 | 15,100.00 | 15,100.00 | 10,400 |
|
Mar 3, 2026
|
15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | 8,900 |
|
Mar 2, 2026
|
16,025.00 | 16,025.00 | 15,950.00 | 16,000.00 | 16,000.00 | 19,100 |
|
Feb 27, 2026
|
15,975.00 | 16,000.00 | 15,975.00 | 16,000.00 | 16,000.00 | 3,200 |
|
Feb 26, 2026
|
16,000.00 | 16,025.00 | 15,925.00 | 16,025.00 | 16,025.00 | 12,600 |
|
Feb 25, 2026
|
15,975.00 | 19,200.00 | 15,975.00 | 16,000.00 | 16,000.00 | 42,100 |
|
Feb 24, 2026
|
16,000.00 | 16,000.00 | 15,975.00 | 16,000.00 | 16,000.00 | 4,200 |
|
Feb 23, 2026
|
16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 4,400 |
|
Feb 20, 2026
|
16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 24,100 |
|
Feb 19, 2026
|
16,175.00 | 16,175.00 | 15,900.00 | 16,000.00 | 16,000.00 | 12,800 |
|
Feb 18, 2026
|
15,850.00 | 16,075.00 | 15,850.00 | 16,075.00 | 16,075.00 | 24,000 |
|
Feb 13, 2026
|
15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 8,900 |
|
Feb 12, 2026
|
15,975.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | 28,700 |
|
Feb 11, 2026
|
15,900.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | 16,600 |
|
Feb 10, 2026
|
15,875.00 | 16,000.00 | 15,875.00 | 16,000.00 | 16,000.00 | 16,900 |
|
Feb 9, 2026
|
15,850.00 | 16,000.00 | 15,825.00 | 16,000.00 | 16,000.00 | 15,000 |
|
Feb 6, 2026
|
15,875.00 | 16,000.00 | 15,850.00 | 16,000.00 | 16,000.00 | 16,400 |
|
Feb 5, 2026
|
15,825.00 | 16,000.00 | 15,825.00 | 16,000.00 | 16,000.00 | 23,300 |
|
Feb 4, 2026
|
15,800.00 | 16,025.00 | 15,775.00 | 16,000.00 | 16,000.00 | 200,400 |
|
Feb 3, 2026
|
15,775.00 | 16,025.00 | 15,775.00 | 16,000.00 | 16,000.00 | 24,500 |
|
Feb 2, 2026
|
15,800.00 | 16,000.00 | 15,625.00 | 16,000.00 | 16,000.00 | 24,000 |
|
Jan 30, 2026
|
16,000.00 | 16,050.00 | 15,500.00 | 16,050.00 | 16,050.00 | 51,400 |
|
Jan 29, 2026
|
16,000.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 99,900 |
|
Jan 28, 2026
|
16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 86,100 |
|
Jan 27, 2026
|
16,400.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | 5,500 |
|
Jan 26, 2026
|
16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 2,500 |
|
Jan 23, 2026
|
16,375.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | 11,100 |
|
Jan 22, 2026
|
16,500.00 | 16,525.00 | 16,375.00 | 16,500.00 | 16,500.00 | 34,600 |
|
Jan 21, 2026
|
16,500.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | 31,500 |
|
Jan 20, 2026
|
16,350.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | 58,500 |
|
Jan 19, 2026
|
16,525.00 | 16,525.00 | 16,325.00 | 16,500.00 | 16,500.00 | 22,100 |
|
Jan 15, 2026
|
16,375.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | 24,200 |
|
Jan 14, 2026
|
16,500.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | 14,500 |
|
Jan 13, 2026
|
16,400.00 | 16,500.00 | 16,375.00 | 16,500.00 | 16,500.00 | 28,900 |
|
Jan 12, 2026
|
16,350.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | 53,100 |
|
Jan 9, 2026
|
16,350.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | 25,500 |
|
Jan 8, 2026
|
16,375.00 | 16,500.00 | 16,300.00 | 16,500.00 | 16,500.00 | 30,600 |
|
Jan 7, 2026
|
16,500.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | 57,500 |
|
Jan 6, 2026
|
16,325.00 | 16,525.00 | 16,325.00 | 16,500.00 | 16,500.00 | 113,500 |
|
Jan 5, 2026
|
16,500.00 | 16,500.00 | 16,200.00 | 16,500.00 | 16,500.00 | 117,900 |
|
Jan 2, 2026
|
16,500.00 | 16,500.00 | 16,325.00 | 16,500.00 | 16,500.00 | 40,800 |
|
Dec 30, 2025
|
16,450.00 | 16,500.00 | 16,350.00 | 16,500.00 | 16,500.00 | 33,500 |
|
Dec 29, 2025
|
16,600.00 | 16,600.00 | 16,050.00 | 16,500.00 | 16,500.00 | 57,000 |
|
Dec 24, 2025
|
16,500.00 | 16,500.00 | 15,950.00 | 16,500.00 | 16,500.00 | 83,500 |
|
Dec 23, 2025
|
16,600.00 | 16,650.00 | 15,825.00 | 16,500.00 | 16,500.00 | 80,900 |
|
Dec 22, 2025
|
17,275.00 | 17,575.00 | 16,325.00 | 16,500.00 | 16,500.00 | 662,100 |
|
Dec 19, 2025
|
16,375.00 | 17,625.00 | 16,325.00 | 17,200.00 | 17,200.00 | 103,100 |
|
Dec 18, 2025
|
16,550.00 | 16,600.00 | 16,325.00 | 16,550.00 | 16,550.00 | 30,300 |
|
Dec 17, 2025
|
16,325.00 | 16,525.00 | 16,200.00 | 16,500.00 | 16,500.00 | 63,600 |
|
Dec 16, 2025
|
16,275.00 | 16,600.00 | 16,275.00 | 16,500.00 | 16,500.00 | 18,800 |
|
Dec 15, 2025
|
16,050.00 | 16,650.00 | 16,050.00 | 16,500.00 | 16,500.00 | 32,500 |
|
Dec 12, 2025
|
15,875.00 | 16,500.00 | 15,225.00 | 16,500.00 | 16,500.00 | 384,000 |
|
Dec 11, 2025
|
16,500.00 | 16,500.00 | 15,950.00 | 15,950.00 | 15,950.00 | 30,500 |
|
Dec 10, 2025
|
16,500.00 | 16,600.00 | 15,925.00 | 16,500.00 | 16,500.00 | 181,600 |
|
Dec 9, 2025
|
16,300.00 | 16,575.00 | 15,450.00 | 16,500.00 | 16,500.00 | 263,200 |
|
Dec 8, 2025
|
16,875.00 | 16,875.00 | 16,100.00 | 16,400.00 | 16,400.00 | 151,300 |
|
Dec 5, 2025
|
17,000.00 | 17,000.00 | 14,450.00 | 16,975.00 | 16,975.00 | 3,264,600 |
|
Dec 4, 2025
|
17,000.00 | 17,000.00 | 16,225.00 | 17,000.00 | 17,000.00 | 2,264,400 |
|
Dec 3, 2025
|
17,000.00 | 17,025.00 | 16,850.00 | 17,000.00 | 17,000.00 | 31,500 |
|
Dec 2, 2025
|
17,000.00 | 17,250.00 | 16,775.00 | 17,000.00 | 17,000.00 | 88,600 |
|
Dec 1, 2025
|
16,750.00 | 17,000.00 | 16,400.00 | 17,000.00 | 17,000.00 | 58,800 |
|
Nov 28, 2025
|
16,475.00 | 16,975.00 | 14,900.00 | 16,750.00 | 16,750.00 | 1,297,700 |
|
Nov 27, 2025
|
16,250.00 | 17,300.00 | 16,225.00 | 16,400.00 | 16,400.00 | 129,000 |
|
Nov 26, 2025
|
15,350.00 | 16,450.00 | 15,350.00 | 16,050.00 | 16,050.00 | 443,700 |
|
Nov 25, 2025
|
14,300.00 | 15,700.00 | 14,050.00 | 15,200.00 | 15,200.00 | 665,000 |
|
Nov 24, 2025
|
14,425.00 | 14,900.00 | 14,100.00 | 14,100.00 | 14,100.00 | 191,700 |
|
Nov 21, 2025
|
14,100.00 | 14,750.00 | 13,800.00 | 14,575.00 | 14,575.00 | 131,400 |
|
Nov 20, 2025
|
14,025.00 | 14,300.00 | 13,400.00 | 14,300.00 | 14,300.00 | 678,200 |
|
Nov 19, 2025
|
13,075.00 | 14,350.00 | 13,075.00 | 14,125.00 | 14,125.00 | 574,700 |
|
Nov 18, 2025
|
14,000.00 | 14,200.00 | 12,975.00 | 12,975.00 | 12,975.00 | 167,100 |
|
Nov 17, 2025
|
18,375.00 | 18,400.00 | 13,525.00 | 14,000.00 | 14,000.00 | 1,076,200 |
|
Nov 14, 2025
|
14,000.00 | 15,900.00 | 13,450.00 | 15,900.00 | 15,900.00 | 240,400 |
|
Nov 13, 2025
|
11,750.00 | 13,775.00 | 11,750.00 | 13,250.00 | 13,250.00 | 151,100 |
|
Nov 12, 2025
|
11,625.00 | 11,825.00 | 11,625.00 | 11,750.00 | 11,750.00 | 45,000 |
|
Nov 11, 2025
|
11,550.00 | 11,825.00 | 11,500.00 | 11,800.00 | 11,800.00 | 132,600 |
|
Nov 10, 2025
|
11,700.00 | 11,700.00 | 10,900.00 | 11,675.00 | 11,675.00 | 500,300 |
|
Nov 7, 2025
|
11,750.00 | 11,825.00 | 11,525.00 | 11,700.00 | 11,700.00 | 169,800 |
|
Nov 6, 2025
|
12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 191,100 |
|
Nov 5, 2025
|
12,000.00 | 12,000.00 | 11,650.00 | 12,000.00 | 12,000.00 | 449,700 |
