Jakarta - Delayed Quote
IDR
PT Saratoga Investama Sedaya Tbk (SRTG.JK)
1,565.00
-35.00
(-2.19%)
At close: 4:14:33 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
1,630.00
1,645.00
1,580.00
1,600.00
1,600.00
2,158,000
Oct 30, 2026
1,580.00
1,655.00
1,580.00
1,615.00
1,615.00
2,710,100
Oct 29, 2026
1,660.00
1,685.00
1,600.00
1,605.00
1,605.00
1,124,800
Oct 28, 2026
1,645.00
1,680.00
1,580.00
1,655.00
1,655.00
2,884,200
Oct 27, 2026
1,665.00
1,695.00
1,610.00
1,645.00
1,645.00
3,013,500
Oct 26, 2026
1,670.00
1,695.00
1,640.00
1,670.00
1,670.00
3,089,300
Oct 23, 2026
1,665.00
1,695.00
1,655.00
1,670.00
1,670.00
1,144,300
Oct 22, 2026
1,625.00
1,700.00
1,555.00
1,665.00
1,665.00
2,642,300
Oct 21, 2026
1,590.00
1,630.00
1,530.00
1,625.00
1,625.00
6,620,400
Oct 20, 2026
1,460.00
1,590.00
1,460.00
1,585.00
1,585.00
3,502,500
Oct 19, 2026
1,395.00
1,480.00
1,395.00
1,460.00
1,460.00
4,323,000
Oct 16, 2026
1,500.00
1,590.00
1,475.00
1,500.00
1,500.00
12,633,000
Oct 15, 2026
1,750.00
1,750.00
1,720.00
1,730.00
1,730.00
1,513,300
Oct 14, 2026
1,720.00
1,770.00
1,720.00
1,755.00
1,755.00
1,268,100
Oct 13, 2026
1,720.00
1,730.00
1,705.00
1,720.00
1,720.00
1,084,300
Oct 12, 2026
1,745.00
1,760.00
1,710.00
1,710.00
1,710.00
1,954,900
Oct 9, 2026
1,765.00
1,765.00
1,740.00
1,750.00
1,750.00
570,600
Oct 8, 2026
1,760.00
1,765.00
1,735.00
1,765.00
1,765.00
884,500
Oct 7, 2026
1,770.00
1,790.00
1,750.00
1,760.00
1,760.00
825,000
Oct 6, 2026
1,765.00
1,775.00
1,740.00
1,765.00
1,765.00
790,200
Oct 5, 2026
1,710.00
1,760.00
1,705.00
1,730.00
1,730.00
1,298,500
Oct 2, 2026
1,740.00
1,745.00
1,695.00
1,710.00
1,710.00
2,402,300
Oct 1, 2026
1,775.00
1,800.00
1,740.00
1,740.00
1,740.00
2,090,000
Sep 30, 2026
1,790.00
1,805.00
1,745.00
1,780.00
1,780.00
2,852,900
Sep 29, 2026
1,735.00
1,795.00
1,700.00
1,795.00
1,795.00
3,208,300
Sep 28, 2026
1,765.00
1,765.00
1,730.00
1,735.00
1,735.00
1,586,400
Sep 25, 2026
1,780.00
1,795.00
1,760.00
1,765.00
1,765.00
788,700
Sep 24, 2026
1,800.00
1,800.00
1,780.00
1,780.00
1,780.00
1,211,500
Sep 23, 2026
1,775.00
1,820.00
1,755.00
1,800.00
1,800.00
2,217,400
Sep 22, 2026
1,800.00
1,805.00
1,770.00
1,775.00
1,775.00
1,118,000
Sep 21, 2026
1,845.00
1,845.00
1,790.00
1,800.00
1,800.00
2,389,800
Sep 18, 2026
1,770.00
1,845.00
1,760.00
1,845.00
1,845.00
3,336,500
Sep 17, 2026
1,770.00
1,780.00
1,755.00
1,770.00
1,770.00
1,185,100
Sep 16, 2026
1,780.00
1,795.00
1,760.00
1,770.00
1,770.00
3,205,300
Sep 15, 2026
1,805.00
1,805.00
1,770.00
1,785.00
1,785.00
1,329,400
Sep 14, 2026
1,815.00
1,825.00
1,755.00
1,800.00
1,800.00
3,519,300
Sep 11, 2026
1,810.00
1,810.00
1,780.00
1,805.00
1,805.00
1,914,100
Sep 10, 2026
1,845.00
1,845.00
1,810.00
1,820.00
1,820.00
2,824,800
Sep 9, 2026
1,830.00
1,860.00
1,830.00
1,845.00
1,845.00
2,814,700
Sep 8, 2026
1,805.00
1,845.00
1,795.00
1,830.00
1,830.00
4,150,300
Sep 7, 2026
1,795.00
1,810.00
1,790.00
1,805.00
1,805.00
1,962,300
Sep 4, 2026
1,805.00
1,820.00
1,790.00
1,795.00
1,795.00
3,094,400
Sep 3, 2026
1,805.00
1,825.00
1,775.00
1,805.00
1,805.00
7,465,500
Sep 2, 2026
1,840.00
1,845.00
1,805.00
1,805.00
1,805.00
4,813,500
Sep 1, 2026
1,855.00
1,895.00
1,820.00
1,840.00
1,840.00
7,302,900
Aug 31, 2026
1,890.00
1,900.00
1,800.00
1,855.00
1,855.00
15,006,800
Aug 28, 2026
1,955.00
1,960.00
1,915.00
1,935.00
1,935.00
3,474,300
Aug 27, 2026
1,855.00
1,955.00
1,835.00
1,955.00
1,955.00
6,974,100
Aug 26, 2026
1,935.00
1,950.00
1,900.00
1,900.00
1,900.00
7,069,200
Aug 24, 2026
1,915.00
1,945.00
1,880.00
1,935.00
1,935.00
7,204,100
Aug 21, 2026
1,925.00
1,925.00
1,900.00
1,915.00
1,915.00
4,368,700
Aug 20, 2026
1,885.00
1,925.00
1,880.00
1,925.00
1,925.00
5,706,000
Aug 19, 2026
1,875.00
1,895.00
1,860.00
1,880.00
1,880.00
7,360,200
Aug 18, 2026
1,840.00
1,875.00
1,830.00
1,865.00
1,865.00
12,834,500
Aug 14, 2026
1,825.00
1,845.00
1,790.00
1,840.00
1,840.00
3,669,100
Aug 13, 2026
1,835.00
1,840.00
1,810.00
1,825.00
1,825.00
4,904,000
Aug 12, 2026
1,800.00
1,840.00
1,800.00
1,830.00
1,830.00
5,980,800
Aug 11, 2026
1,830.00
1,840.00
1,790.00
1,800.00
1,800.00
6,163,500
Aug 10, 2026
1,830.00
1,850.00
1,810.00
1,830.00
1,830.00
10,093,100
Aug 7, 2026
1,785.00
1,830.00
1,785.00
1,820.00
1,820.00
20,002,500
Aug 6, 2026
1,740.00
1,780.00
1,740.00
1,775.00
1,775.00
6,228,400
Aug 5, 2026
1,725.00
1,745.00
1,715.00
1,740.00
1,740.00
3,796,900
Aug 4, 2026
1,700.00
1,730.00
1,680.00
1,715.00
1,715.00
7,140,900
Aug 3, 2026
1,785.00
1,785.00
1,745.00
1,750.00
1,750.00
2,522,300
Jul 31, 2026
1,740.00
1,800.00
1,740.00
1,785.00
1,785.00
6,218,300
Jul 30, 2026
1,735.00
1,760.00
1,725.00
1,735.00
1,735.00
1,729,400
Jul 29, 2026
1,735.00
1,755.00
1,700.00
1,730.00
1,730.00
2,692,100
Jul 28, 2026
1,770.00
1,775.00
1,730.00
1,730.00
1,730.00
3,010,400
Jul 27, 2026
1,710.00
1,775.00
1,710.00
1,760.00
1,760.00
9,336,200
Jul 24, 2026
1,740.00
1,740.00
1,685.00
1,710.00
1,710.00
4,277,000
Jul 23, 2026
1,750.00
1,750.00
1,720.00
1,740.00
1,740.00
5,103,400
Jul 22, 2026
1,760.00
1,760.00
1,725.00
1,750.00
1,750.00
3,178,200
Jul 21, 2026
1,795.00
1,795.00
1,720.00
1,760.00
1,760.00
6,809,000
Jul 20, 2026
1,725.00
1,800.00
1,720.00
1,795.00
1,795.00
11,611,600
Jul 17, 2026
1,685.00
1,735.00
1,670.00
1,710.00
1,710.00
9,390,900
Jul 16, 2026
1,675.00
1,690.00
1,660.00
1,685.00
1,685.00
5,801,300
Jul 15, 2026
1,625.00
1,680.00
1,625.00
1,675.00
1,675.00
4,378,300
Jul 14, 2026
1,620.00
1,645.00
1,605.00
1,620.00
1,620.00
2,906,000
Jul 13, 2026
1,595.00
1,620.00
1,585.00
1,615.00
1,615.00
2,279,500
Jul 10, 2026
1,550.00
1,595.00
1,550.00
1,585.00
1,585.00
1,750,800
Jul 9, 2026
1,545.00
1,565.00
1,520.00
1,550.00
1,550.00
1,028,200
Jul 8, 2026
1,565.00
1,570.00
1,540.00
1,545.00
1,545.00
1,661,000
Jul 7, 2026
1,560.00
1,575.00
1,545.00
1,570.00
1,570.00
1,006,500
Jul 6, 2026
1,560.00
1,570.00
1,540.00
1,560.00
1,560.00
1,583,400
Jul 3, 2026
1,555.00
1,565.00
1,535.00
1,555.00
1,555.00
1,581,700
Jul 2, 2026
1,560.00
1,570.00
1,520.00
1,530.00
1,530.00
3,212,100
Jul 1, 2026
1,570.00
1,585.00
1,500.00
1,560.00
1,560.00
5,831,900
Jun 30, 2026
1,480.00
1,590.00
1,430.00
1,590.00
1,590.00
4,268,700
Jun 29, 2026
1,475.00
1,495.00
1,470.00
1,480.00
1,480.00
731,300
Jun 26, 2026
1,485.00
1,495.00
1,450.00
1,475.00
1,475.00
990,800
Jun 25, 2026
1,450.00
1,505.00
1,445.00
1,485.00
1,485.00
2,146,200
Jun 24, 2026
1,490.00
1,505.00
1,435.00
1,435.00
1,435.00
2,222,800
Jun 23, 2026
1,505.00
1,505.00
1,475.00
1,485.00
1,485.00
843,300
Jun 22, 2026
1,520.00
1,530.00
1,485.00
1,505.00
1,505.00
1,184,100
Jun 19, 2026
1,520.00
1,555.00
1,505.00
1,515.00
1,515.00
2,751,500
Jun 18, 2026
1,515.00
1,535.00
1,490.00
1,520.00
1,520.00
1,769,800
Jun 17, 2026
1,515.00
1,550.00
1,485.00
1,515.00
1,515.00
3,032,800
Jun 15, 2026
1,470.00
1,540.00
1,470.00
1,495.00
1,495.00
5,997,400
Jun 12, 2026
1,400.00
1,465.00
1,400.00
1,435.00
1,435.00
5,120,600
Jun 11, 2026
1,370.00
1,415.00
1,355.00
1,390.00
1,390.00
4,342,800
Jun 10, 2026
1,330.00
1,395.00
1,305.00
1,370.00
1,370.00
4,389,700
Jun 9, 2026
1,250.00
1,345.00
1,250.00
1,325.00
1,325.00
5,021,500
Jun 8, 2026
1,350.00
1,350.00
1,235.00
1,250.00
1,250.00
10,401,400
Jun 5, 2026
1,415.00
1,430.00
1,375.00
1,375.00
1,375.00
3,223,400
Jun 4, 2026
1,500.00
1,500.00
1,350.00
1,410.00
1,410.00
5,915,600
Jun 3, 2026
1,560.00
1,560.00
1,415.00
1,470.00
1,470.00
5,571,500
Jun 2, 2026
1,565.00
1,585.00
1,550.00
1,560.00
1,560.00
2,488,000
May 29, 2026
103.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
1,560.00
1,570.00
1,530.00
1,560.00
1,560.00
5,457,400
May 26, 2026
1,630.00
1,660.00
1,630.00
1,645.00
1,541.70
4,365,600
May 25, 2026
1,645.00
1,665.00
1,610.00
1,625.00
1,522.96
3,763,100
May 22, 2026
1,590.00
1,685.00
1,565.00
1,645.00
1,541.70
7,272,800
May 21, 2026
1,610.00
1,625.00
1,560.00
1,590.00
1,490.15
3,665,300
May 20, 2026
1,610.00
1,655.00
1,570.00
1,590.00
1,490.15
7,044,300
May 19, 2026
1,680.00
1,690.00
1,560.00
1,585.00
1,485.47
6,484,100
May 18, 2026
1,680.00
1,690.00
1,625.00
1,680.00
1,574.50
6,443,900
May 13, 2026
1,710.00
1,710.00
1,660.00
1,665.00
1,560.44
2,871,200
May 12, 2026
1,700.00
1,715.00
1,640.00
1,710.00
1,602.62
5,757,200
May 11, 2026
1,690.00
1,720.00
1,625.00
1,700.00
1,593.25
7,228,900
May 8, 2026
1,785.00
1,790.00
1,680.00
1,690.00
1,583.87
9,372,100
May 7, 2026
1,790.00
1,820.00
1,750.00
1,775.00
1,663.54
6,937,900
May 6, 2026
1,825.00
1,825.00
1,785.00
1,790.00
1,677.59
5,658,000
May 5, 2026
1,850.00
1,870.00
1,810.00
1,825.00
1,710.40
11,952,000
May 4, 2026
1,795.00
1,850.00
1,775.00
1,840.00
1,724.45
9,042,200
Apr 30, 2026
1,840.00
1,845.00
1,720.00
1,795.00
1,682.28
15,337,100
Apr 29, 2026
1,835.00
1,870.00
1,810.00
1,840.00
1,724.45
10,853,200
Apr 28, 2026
1,815.00
1,885.00
1,790.00
1,835.00
1,719.77
23,570,100
Apr 27, 2026
1,760.00
1,830.00
1,755.00
1,810.00
1,696.34
10,834,600
Apr 24, 2026
1,785.00
1,785.00
1,720.00
1,755.00
1,644.79
6,447,900
Apr 23, 2026
1,785.00
1,805.00
1,770.00
1,770.00
1,658.85
6,044,400
Apr 22, 2026
1,760.00
1,790.00
1,725.00
1,775.00
1,663.54
10,597,600
Apr 21, 2026
1,775.00
1,800.00
1,730.00
1,760.00
1,649.48
8,912,300
Apr 20, 2026
1,815.00
1,840.00
1,785.00
1,785.00
1,672.91
5,321,200
Apr 17, 2026
1,815.00
1,835.00
1,785.00
1,800.00
1,686.97
3,966,600
Apr 16, 2026
1,820.00
1,835.00
1,790.00
1,805.00
1,691.65
5,626,400
Apr 15, 2026
1,850.00
1,865.00
1,805.00
1,805.00
1,691.65
20,548,500
Apr 14, 2026
1,745.00
1,800.00
1,745.00
1,790.00
1,677.59
9,764,100
Apr 13, 2026
1,710.00
1,760.00
1,700.00
1,740.00
1,630.73
4,286,900
Apr 10, 2026
1,720.00
1,745.00
1,710.00
1,720.00
1,611.99
3,886,200
Apr 9, 2026
1,690.00
1,750.00
1,690.00
1,720.00
1,611.99
7,848,900
Apr 8, 2026
1,705.00
1,775.00
1,705.00
1,760.00
1,649.48
8,138,700
Apr 7, 2026
1,705.00
1,730.00
1,680.00
1,690.00
1,583.87
1,872,900
Apr 6, 2026
1,765.00
1,765.00
1,705.00
1,705.00
1,597.93
3,339,500
Apr 2, 2026
1,765.00
1,780.00
1,670.00
1,775.00
1,663.54
10,223,300
Apr 1, 2026
1,750.00
1,785.00
1,745.00
1,765.00
1,654.16
5,625,800
Mar 31, 2026
1,750.00
1,795.00
1,735.00
1,735.00
1,626.05
7,141,400
Mar 30, 2026
1,680.00
1,745.00
1,655.00
1,745.00
1,635.42
4,146,100
Mar 27, 2026
1,735.00
1,740.00
1,705.00
1,705.00
1,597.93
3,349,800
Mar 26, 2026
1,700.00
1,810.00
1,700.00
1,735.00
1,626.05
17,332,200
Mar 25, 2026
1,640.00
1,750.00
1,630.00
1,700.00
1,593.25
8,289,400
Mar 17, 2026
1,650.00
1,660.00
1,615.00
1,645.00
1,541.70
4,752,000
Mar 16, 2026
1,590.00
1,615.00
1,560.00
1,605.00
1,504.21
7,987,600
Mar 13, 2026
1,565.00
1,565.00
1,530.00
1,555.00
1,457.35
2,125,800
Mar 12, 2026
1,555.00
1,600.00
1,545.00
1,565.00
1,466.72
3,778,100
Mar 11, 2026
1,570.00
1,585.00
1,540.00
1,555.00
1,457.35
2,437,900
Mar 10, 2026
1,545.00
1,565.00
1,520.00
1,555.00
1,457.35
4,641,200
Mar 9, 2026
1,600.00
1,605.00
1,485.00
1,500.00
1,405.81
21,684,900
Mar 6, 2026
1,680.00
1,680.00
1,615.00
1,620.00
1,518.27
5,031,100
Mar 5, 2026
1,675.00
1,740.00
1,660.00
1,675.00
1,569.82
7,864,300
Mar 4, 2026
1,815.00
1,815.00
1,600.00
1,645.00
1,541.70
32,563,600
Mar 3, 2026
1,880.00
1,890.00
1,810.00
1,815.00
1,701.02
15,225,000
Mar 2, 2026
1,770.00
1,905.00
1,770.00
1,845.00
1,729.14
20,188,700
Feb 27, 2026
1,790.00
1,825.00
1,765.00
1,820.00
1,705.71
8,802,200
Feb 26, 2026
1,815.00
1,830.00
1,775.00
1,790.00
1,677.59
6,006,300
Feb 25, 2026
1,775.00
1,845.00
1,775.00
1,815.00
1,701.02
5,196,600
Feb 24, 2026
1,850.00
1,865.00
1,770.00
1,770.00
1,658.85
8,797,300
Feb 23, 2026
1,845.00
1,870.00
1,795.00
1,860.00
1,743.20
7,510,400
Feb 20, 2026
1,855.00
1,935.00
1,795.00
1,840.00
1,724.45
14,208,400
Feb 19, 2026
1,795.00
1,880.00
1,780.00
1,840.00
1,724.45
22,729,100
Feb 18, 2026
1,760.00
1,795.00
1,730.00
1,770.00
1,658.85
7,588,300
Feb 13, 2026
1,725.00
1,785.00
1,700.00
1,765.00
1,654.16
8,964,400
Feb 12, 2026
1,730.00
1,745.00
1,680.00
1,730.00
1,621.36
12,366,300
Feb 11, 2026
1,690.00
1,735.00
1,670.00
1,730.00
1,621.36
13,526,400
Feb 10, 2026
1,645.00
1,715.00
1,640.00
1,695.00
1,588.56
10,283,800
Feb 9, 2026
1,660.00
1,670.00
1,630.00
1,645.00
1,541.70
2,830,700
Feb 6, 2026
1,650.00
1,675.00
1,620.00
1,620.00
1,518.27
7,508,000
Feb 5, 2026
1,750.00
1,755.00
1,695.00
1,695.00
1,588.56
15,974,700
Feb 4, 2026
1,640.00
1,715.00
1,625.00
1,695.00
1,588.56
11,226,400
Feb 3, 2026
1,650.00
1,650.00
1,550.00
1,620.00
1,518.27
23,788,000
Feb 2, 2026
1,765.00
1,795.00
1,585.00
1,600.00
1,499.53
26,564,100
Jan 30, 2026
1,780.00
1,810.00
1,725.00
1,765.00
1,654.16
18,065,000
Jan 29, 2026
1,810.00
1,810.00
1,540.00
1,730.00
1,621.36
66,957,500
Jan 28, 2026
1,825.00
1,875.00
1,705.00
1,810.00
1,696.34
48,869,800
Jan 27, 2026
2,010.00
2,030.00
1,885.00
1,950.00
1,827.55
25,260,300
Jan 26, 2026
1,975.00
2,040.00
1,930.00
2,010.00
1,883.78
42,083,700
Jan 23, 2026
1,950.00
1,955.00
1,860.00
1,925.00
1,804.12
26,334,500
Jan 22, 2026
1,790.00
1,965.00
1,760.00
1,915.00
1,794.74
57,851,700
Jan 21, 2026
1,825.00
1,830.00
1,760.00
1,790.00
1,677.59
11,152,200
Jan 20, 2026
1,825.00
1,840.00
1,780.00
1,825.00
1,710.40
18,594,900
Jan 19, 2026
1,860.00
1,880.00
1,805.00
1,815.00
1,701.02
19,621,900
Jan 15, 2026
1,840.00
1,840.00
1,785.00
1,820.00
1,705.71
15,175,100
Jan 14, 2026
1,900.00
1,915.00
1,810.00
1,820.00
1,705.71
26,895,100
Jan 13, 2026
1,635.00
1,895.00
1,630.00
1,885.00
1,766.63
93,432,400
Jan 12, 2026
1,640.00
1,665.00
1,575.00
1,625.00
1,522.96
13,094,500
Jan 9, 2026
1,610.00
1,645.00
1,605.00
1,630.00
1,527.64
8,298,700
Jan 8, 2026
1,710.00
1,775.00
1,605.00
1,610.00
1,508.90
26,751,400
Jan 7, 2026
1,650.00
1,685.00
1,630.00
1,675.00
1,569.82
18,895,400
Jan 6, 2026
1,550.00
1,655.00
1,525.00
1,640.00
1,537.01
28,876,800
Jan 5, 2026
1,580.00
1,580.00
1,525.00
1,535.00
1,438.61
5,411,900
Jan 2, 2026
1,580.00
1,580.00
1,545.00
1,550.00
1,452.67
4,741,700
Dec 30, 2025
1,515.00
1,600.00
1,510.00
1,580.00
1,480.78
10,353,600
Dec 29, 2025
1,485.00
1,520.00
1,480.00
1,505.00
1,410.49
5,925,700
Dec 24, 2025
1,450.00
1,480.00
1,450.00
1,460.00
1,368.32
1,699,600
Dec 23, 2025
1,460.00
1,465.00
1,450.00
1,450.00
1,358.95
2,007,400
Dec 22, 2025
1,470.00
1,480.00
1,450.00
1,450.00
1,358.95
3,780,300
Dec 19, 2025
1,510.00
1,510.00
1,465.00
1,470.00
1,377.69
3,340,500
Dec 18, 2025
1,505.00
1,530.00
1,480.00
1,480.00
1,387.06
4,000,400
Dec 17, 2025
1,520.00
1,535.00
1,485.00
1,490.00
1,396.43
9,699,500
Dec 16, 2025
1,510.00
1,525.00
1,475.00
1,490.00
1,396.43
4,766,700
Dec 15, 2025
1,460.00
1,525.00
1,440.00
1,505.00
1,410.49
7,011,900
Dec 12, 2025
1,505.00
1,525.00
1,445.00
1,460.00
1,368.32
14,788,000
Dec 11, 2025
1,510.00
1,550.00
1,500.00
1,505.00
1,410.49
6,956,800
Dec 10, 2025
1,560.00
1,570.00
1,500.00
1,510.00
1,415.18
14,824,200
Dec 9, 2025
1,585.00
1,590.00
1,555.00
1,555.00
1,457.35
8,270,500
Dec 8, 2025
1,585.00
1,615.00
1,580.00
1,585.00
1,485.47
7,149,200
Dec 5, 2025
1,595.00
1,600.00
1,580.00
1,585.00
1,485.47
1,670,900
Dec 4, 2025
1,600.00
1,605.00
1,580.00
1,595.00
1,494.84
2,629,700
Dec 3, 2025
1,590.00
1,595.00
1,580.00
1,595.00
1,494.84
2,602,900
Dec 2, 2025
1,600.00
1,615.00
1,580.00
1,585.00
1,485.47
2,362,700
Dec 1, 2025
1,595.00
1,610.00
1,580.00
1,600.00
1,499.53
3,566,100
Nov 28, 2025
1,595.00
1,610.00
1,580.00
1,590.00
1,490.15
3,571,800
Nov 27, 2025
1,600.00
1,610.00
1,585.00
1,590.00
1,490.15
2,153,800
Nov 26, 2025
1,580.00
1,610.00
1,580.00
1,595.00
1,494.84
1,795,600
Nov 25, 2025
1,620.00
1,650.00
1,580.00
1,580.00
1,480.78
3,997,600
Nov 24, 2025
1,605.00
1,615.00
1,595.00
1,595.00
1,494.84
2,799,800
Nov 21, 2025
1,605.00
1,620.00
1,595.00
1,600.00
1,499.53
1,479,400
Nov 20, 2025
1,625.00
1,635.00
1,600.00
1,600.00
1,499.53
2,020,400
Nov 19, 2025
1,595.00
1,620.00
1,595.00
1,605.00
1,504.21
1,504,200
Nov 18, 2025
1,605.00
1,620.00
1,585.00
1,595.00
1,494.84
2,896,300
Nov 17, 2025
1,610.00
1,645.00
1,595.00
1,600.00
1,499.53
5,211,100
Nov 14, 2025
1,640.00
1,645.00
1,605.00
1,605.00
1,504.21
6,211,300
Nov 13, 2025
1,660.00
1,670.00
1,640.00
1,640.00
1,537.01
4,425,500
Nov 12, 2025
1,670.00
1,690.00
1,670.00
1,670.00
1,565.13
2,851,200
Nov 11, 2025
1,680.00
1,695.00
1,650.00
1,670.00
1,565.13
7,841,800
Nov 10, 2025
1,700.00
1,700.00
1,670.00
1,675.00
1,569.82
2,722,700
Nov 7, 2025
1,690.00
1,700.00
1,665.00
1,675.00
1,569.82
3,533,700
Nov 6, 2025
1,650.00
1,695.00
1,650.00
1,695.00
1,588.56
5,503,900
Nov 5, 2025
1,655.00
1,685.00
1,645.00
1,645.00
1,541.70
6,854,200
Nov 4, 2025
1,735.00
1,750.00
1,690.00
1,690.00
1,583.87
3,540,200
Nov 3, 2025
1,700.00
1,765.00
1,680.00
1,735.00
1,626.05
5,630,600
