Jakarta - Delayed Quote
IDR
PT Surya Semesta Internusa Tbk (SSIA.JK)
1,095.00
+20.00
(+1.86%)
At close: November 5 at 4:14:10 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
1,095.00
1,135.00
1,055.00
1,095.00
1,095.00
21,733,200
Nov 4, 2026
1,095.00
1,095.00
1,050.00
1,075.00
1,075.00
10,995,200
Nov 3, 2026
1,175.00
1,195.00
1,090.00
1,110.00
1,110.00
10,757,200
Nov 2, 2026
1,110.00
1,190.00
1,050.00
1,170.00
1,170.00
10,952,800
Oct 30, 2026
1,105.00
1,140.00
1,075.00
1,095.00
1,095.00
11,043,700
Oct 29, 2026
1,235.00
1,235.00
1,145.00
1,150.00
1,150.00
10,601,700
Oct 28, 2026
1,205.00
1,250.00
1,150.00
1,225.00
1,225.00
16,079,100
Oct 27, 2026
1,290.00
1,320.00
1,205.00
1,205.00
1,205.00
14,326,800
Oct 26, 2026
1,335.00
1,365.00
1,275.00
1,295.00
1,295.00
9,642,100
Oct 23, 2026
1,305.00
1,340.00
1,290.00
1,330.00
1,330.00
7,290,100
Oct 22, 2026
1,255.00
1,345.00
1,240.00
1,305.00
1,305.00
10,963,300
Oct 21, 2026
1,320.00
1,350.00
1,225.00
1,290.00
1,290.00
13,595,500
Oct 20, 2026
1,160.00
1,345.00
1,160.00
1,310.00
1,310.00
31,494,200
Oct 19, 2026
1,245.00
1,245.00
1,245.00
1,245.00
1,245.00
1,730,000
Oct 16, 2026
1,335.00
1,385.00
1,335.00
1,335.00
1,335.00
42,472,400
Oct 15, 2026
1,605.00
1,640.00
1,550.00
1,570.00
1,570.00
15,521,800
Oct 14, 2026
1,655.00
1,675.00
1,635.00
1,640.00
1,640.00
3,336,800
Oct 13, 2026
1,625.00
1,650.00
1,590.00
1,650.00
1,650.00
6,550,600
Oct 12, 2026
1,685.00
1,705.00
1,625.00
1,625.00
1,625.00
12,241,100
Oct 9, 2026
1,675.00
1,700.00
1,655.00
1,685.00
1,685.00
3,866,100
Oct 8, 2026
1,710.00
1,725.00
1,675.00
1,690.00
1,690.00
10,465,300
Oct 7, 2026
1,760.00
1,765.00
1,710.00
1,710.00
1,710.00
8,595,900
Oct 6, 2026
1,745.00
1,770.00
1,720.00
1,760.00
1,760.00
14,831,600
Oct 5, 2026
1,665.00
1,735.00
1,665.00
1,735.00
1,735.00
11,097,400
Oct 2, 2026
1,695.00
1,705.00
1,645.00
1,660.00
1,660.00
7,738,700
Oct 1, 2026
1,670.00
1,700.00
1,650.00
1,695.00
1,695.00
5,677,100
Sep 30, 2026
1,665.00
1,710.00
1,645.00
1,680.00
1,680.00
8,682,900
Sep 29, 2026
1,650.00
1,685.00
1,585.00
1,665.00
1,665.00
10,867,900
Sep 28, 2026
1,680.00
1,710.00
1,650.00
1,650.00
1,650.00
7,366,800
Sep 25, 2026
1,745.00
1,745.00
1,680.00
1,680.00
1,680.00
12,096,400
Sep 24, 2026
1,730.00
1,765.00
1,720.00
1,750.00
1,750.00
17,018,300
Sep 23, 2026
1,610.00
1,765.00
1,600.00
1,715.00
1,715.00
29,340,400
Sep 22, 2026
1,680.00
1,685.00
1,600.00
1,600.00
1,600.00
19,296,500
Sep 21, 2026
1,730.00
1,730.00
1,660.00
1,680.00
1,680.00
15,135,200
Sep 18, 2026
1,750.00
1,750.00
1,700.00
1,730.00
1,730.00
8,750,100
Sep 17, 2026
1,720.00
1,755.00
1,715.00
1,725.00
1,725.00
12,319,400
Sep 16, 2026
1,720.00
1,770.00
1,700.00
1,720.00
1,720.00
13,732,800
Sep 15, 2026
1,715.00
1,735.00
1,695.00
1,720.00
1,720.00
9,955,700
Sep 14, 2026
1,700.00
1,735.00
1,650.00
1,695.00
1,695.00
21,723,400
Sep 11, 2026
1,740.00
1,740.00
1,685.00
1,695.00
1,695.00
25,627,400
Sep 10, 2026
1,765.00
1,780.00
1,750.00
1,750.00
1,750.00
19,700,100
Sep 9, 2026
1,810.00
1,825.00
1,760.00
1,765.00
1,765.00
28,665,200
Sep 8, 2026
1,795.00
1,830.00
1,795.00
1,800.00
1,800.00
16,438,000
Sep 7, 2026
1,810.00
1,830.00
1,790.00
1,795.00
1,795.00
20,652,000
Sep 4, 2026
1,890.00
1,900.00
1,805.00
1,810.00
1,810.00
39,146,500
Sep 3, 2026
1,900.00
1,940.00
1,880.00
1,885.00
1,885.00
21,315,200
Sep 2, 2026
1,930.00
1,935.00
1,875.00
1,880.00
1,880.00
23,082,500
Sep 1, 2026
1,940.00
1,950.00
1,910.00
1,910.00
1,910.00
24,286,300
Aug 31, 2026
1,875.00
1,980.00
1,875.00
1,940.00
1,940.00
76,697,600
Aug 28, 2026
1,860.00
1,890.00
1,825.00
1,865.00
1,865.00
24,630,900
Aug 27, 2026
1,795.00
1,880.00
1,785.00
1,855.00
1,855.00
20,770,600
Aug 26, 2026
1,900.00
1,905.00
1,800.00
1,800.00
1,800.00
38,673,600
Aug 24, 2026
1,800.00
1,920.00
1,760.00
1,900.00
1,900.00
73,725,300
Aug 21, 2026
1,790.00
1,805.00
1,755.00
1,775.00
1,775.00
20,418,100
Aug 20, 2026
1,770.00
1,775.00
1,740.00
1,765.00
1,765.00
19,665,700
Aug 19, 2026
1,680.00
1,775.00
1,670.00
1,760.00
1,760.00
47,018,900
Aug 18, 2026
1,680.00
1,720.00
1,645.00
1,690.00
1,690.00
22,207,600
Aug 14, 2026
1,665.00
1,695.00
1,630.00
1,670.00
1,670.00
7,307,400
Aug 13, 2026
1,720.00
1,720.00
1,650.00
1,660.00
1,660.00
12,241,700
Aug 12, 2026
1,665.00
1,730.00
1,665.00
1,710.00
1,710.00
17,398,700
Aug 11, 2026
1,685.00
1,690.00
1,645.00
1,660.00
1,660.00
11,255,100
Aug 10, 2026
1,690.00
1,735.00
1,670.00
1,685.00
1,685.00
20,248,600
Aug 7, 2026
1,655.00
1,690.00
1,655.00
1,670.00
1,670.00
8,596,500
Aug 6, 2026
1,685.00
1,710.00
1,655.00
1,655.00
1,655.00
11,447,000
Aug 5, 2026
1,675.00
1,685.00
1,660.00
1,670.00
1,670.00
12,726,200
Aug 4, 2026
1,650.00
1,690.00
1,635.00
1,655.00
1,655.00
14,631,400
Aug 3, 2026
1,665.00
1,695.00
1,650.00
1,650.00
1,650.00
12,636,800
Jul 31, 2026
1,630.00
1,690.00
1,615.00
1,650.00
1,650.00
18,079,300
Jul 30, 2026
1,605.00
1,610.00
1,575.00
1,610.00
1,610.00
9,012,100
Jul 29, 2026
1,605.00
1,655.00
1,555.00
1,585.00
1,585.00
13,196,700
Jul 28, 2026
1,615.00
1,625.00
1,600.00
1,605.00
1,605.00
7,843,400
Jul 27, 2026
1,650.00
1,705.00
1,600.00
1,620.00
1,620.00
24,670,200
Jul 24, 2026
1,705.00
1,710.00
1,650.00
1,650.00
1,650.00
18,271,200
Jul 23, 2026
1,770.00
1,785.00
1,700.00
1,720.00
1,720.00
30,194,600
Jul 22, 2026
1,835.00
1,855.00
1,735.00
1,755.00
1,755.00
38,478,800
Jul 21, 2026
1,740.00
1,865.00
1,740.00
1,825.00
1,825.00
58,976,400
Jul 20, 2026
1,740.00
1,765.00
1,715.00
1,740.00
1,740.00
23,201,300
Jul 17, 2026
1,800.00
1,805.00
1,705.00
1,750.00
1,750.00
35,795,700
Jul 16, 2026
1,545.00
1,830.00
1,545.00
1,780.00
1,780.00
89,165,100
Jul 15, 2026
1,505.00
1,590.00
1,495.00
1,540.00
1,540.00
12,735,200
Jul 14, 2026
1,515.00
1,525.00
1,490.00
1,495.00
1,495.00
6,952,200
Jul 13, 2026
1,480.00
1,515.00
1,460.00
1,505.00
1,505.00
3,609,400
Jul 10, 2026
1,475.00
1,520.00
1,470.00
1,475.00
1,475.00
6,368,700
Jul 9, 2026
1,460.00
1,495.00
1,455.00
1,475.00
1,475.00
3,119,100
Jul 8, 2026
1,510.00
1,510.00
1,455.00
1,460.00
1,460.00
10,868,600
Jul 7, 2026
1,515.00
1,550.00
1,495.00
1,525.00
1,525.00
3,393,600
Jul 6, 2026
1,510.00
1,530.00
1,500.00
1,505.00
1,505.00
2,433,700
Jul 3, 2026
1,520.00
1,530.00
1,500.00
1,505.00
1,505.00
3,674,200
Jul 2, 2026
1,490.00
1,530.00
1,470.00
1,505.00
1,505.00
6,934,500
Jul 1, 2026
1,485.00
1,525.00
1,460.00
1,490.00
1,490.00
6,976,900
Jun 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
1,495.00
1,500.00
1,400.00
1,495.00
1,495.00
20,335,300
Jun 29, 2026
1,525.00
1,530.00
1,480.00
1,485.00
1,480.00
5,025,700
Jun 26, 2026
1,575.00
1,580.00
1,500.00
1,525.00
1,519.87
10,328,100
Jun 25, 2026
1,575.00
1,590.00
1,540.00
1,575.00
1,569.70
9,496,200
Jun 24, 2026
1,600.00
1,665.00
1,570.00
1,570.00
1,564.71
21,523,600
Jun 23, 2026
1,630.00
1,630.00
1,560.00
1,595.00
1,589.63
5,739,100
Jun 22, 2026
1,605.00
1,650.00
1,585.00
1,590.00
1,584.65
7,742,400
Jun 19, 2026
1,650.00
1,675.00
1,600.00
1,600.00
1,594.61
15,629,000
Jun 18, 2026
1,655.00
1,680.00
1,615.00
1,645.00
1,639.46
17,735,100
Jun 17, 2026
1,710.00
1,740.00
1,655.00
1,675.00
1,669.36
21,531,600
Jun 15, 2026
1,605.00
1,720.00
1,595.00
1,660.00
1,654.41
28,248,000
Jun 12, 2026
1,530.00
1,625.00
1,515.00
1,560.00
1,554.75
18,815,000
Jun 11, 2026
1,535.00
1,565.00
1,500.00
1,515.00
1,509.90
14,565,800
Jun 10, 2026
1,575.00
1,610.00
1,515.00
1,525.00
1,519.87
19,774,700
Jun 9, 2026
1,450.00
1,560.00
1,430.00
1,555.00
1,549.76
23,855,500
Jun 8, 2026
1,500.00
1,510.00
1,400.00
1,490.00
1,484.98
28,566,900
Jun 5, 2026
1,600.00
1,650.00
1,515.00
1,525.00
1,519.87
16,719,500
Jun 4, 2026
1,610.00
1,640.00
1,535.00
1,600.00
1,594.61
20,358,200
Jun 3, 2026
1,695.00
1,705.00
1,480.00
1,625.00
1,619.53
35,791,600
Jun 2, 2026
1,690.00
1,720.00
1,665.00
1,690.00
1,684.31
10,896,900
May 29, 2026
1,695.00
1,730.00
1,650.00
1,675.00
1,669.36
15,653,800
May 26, 2026
1,715.00
1,765.00
1,640.00
1,645.00
1,639.46
18,453,100
May 25, 2026
1,600.00
1,715.00
1,585.00
1,700.00
1,694.28
23,711,200
May 22, 2026
1,620.00
1,645.00
1,550.00
1,600.00
1,594.61
35,947,200
May 21, 2026
1,650.00
1,680.00
1,545.00
1,630.00
1,624.51
24,983,000
May 20, 2026
1,550.00
1,625.00
1,515.00
1,550.00
1,544.78
13,667,900
May 19, 2026
1,725.00
1,725.00
1,550.00
1,550.00
1,544.78
25,350,800
May 18, 2026
1,705.00
1,735.00
1,555.00
1,725.00
1,719.19
41,643,900
May 13, 2026
1,740.00
1,745.00
1,700.00
1,710.00
1,704.24
10,528,900
May 12, 2026
1,735.00
1,765.00
1,680.00
1,760.00
1,754.07
20,718,600
May 11, 2026
1,795.00
1,800.00
1,700.00
1,700.00
1,694.28
22,584,000
May 8, 2026
1,810.00
1,815.00
1,745.00
1,745.00
1,739.12
27,849,300
May 7, 2026
1,820.00
1,845.00
1,785.00
1,800.00
1,793.94
29,082,500
May 6, 2026
1,870.00
1,870.00
1,800.00
1,805.00
1,798.92
32,669,800
May 5, 2026
1,750.00
1,870.00
1,745.00
1,870.00
1,863.70
42,417,700
May 4, 2026
1,800.00
1,840.00
1,725.00
1,725.00
1,719.19
39,803,300
Apr 30, 2026
1,680.00
1,785.00
1,595.00
1,785.00
1,778.99
31,828,800
Apr 29, 2026
1,660.00
1,750.00
1,655.00
1,705.00
1,699.26
19,549,000
Apr 28, 2026
1,750.00
1,750.00
1,630.00
1,665.00
1,659.39
25,738,400
Apr 27, 2026
1,775.00
1,810.00
1,730.00
1,750.00
1,744.11
26,871,000
Apr 24, 2026
1,800.00
1,810.00
1,695.00
1,765.00
1,759.06
48,156,600
Apr 23, 2026
1,850.00
1,870.00
1,780.00
1,795.00
1,788.96
72,780,500
Apr 22, 2026
1,670.00
1,815.00
1,615.00
1,805.00
1,798.92
132,082,700
Apr 21, 2026
1,445.00
1,650.00
1,425.00
1,625.00
1,619.53
64,416,700
Apr 20, 2026
1,495.00
1,515.00
1,450.00
1,450.00
1,445.12
10,839,800
Apr 17, 2026
1,455.00
1,495.00
1,450.00
1,480.00
1,475.02
11,159,000
Apr 16, 2026
1,460.00
1,480.00
1,450.00
1,465.00
1,460.07
9,763,900
Apr 15, 2026
1,430.00
1,490.00
1,400.00
1,455.00
1,450.10
16,367,400
Apr 14, 2026
1,420.00
1,450.00
1,405.00
1,410.00
1,405.25
10,992,900
Apr 13, 2026
1,380.00
1,470.00
1,375.00
1,395.00
1,390.30
25,252,300
Apr 10, 2026
1,410.00
1,450.00
1,405.00
1,410.00
1,405.25
7,335,600
Apr 9, 2026
1,405.00
1,415.00
1,385.00
1,410.00
1,405.25
3,989,300
Apr 8, 2026
1,380.00
1,430.00
1,365.00
1,420.00
1,415.22
10,836,100
Apr 7, 2026
1,365.00
1,450.00
1,340.00
1,345.00
1,340.47
12,601,300
Apr 6, 2026
1,330.00
1,375.00
1,325.00
1,350.00
1,345.45
4,436,600
Apr 2, 2026
1,350.00
1,365.00
1,320.00
1,365.00
1,360.40
8,573,300
Apr 1, 2026
1,365.00
1,395.00
1,350.00
1,375.00
1,370.37
6,529,300
Mar 31, 2026
1,335.00
1,395.00
1,335.00
1,345.00
1,340.47
6,430,400
Mar 30, 2026
1,310.00
1,380.00
1,300.00
1,335.00
1,330.51
7,382,700
Mar 27, 2026
1,355.00
1,400.00
1,300.00
1,330.00
1,325.52
15,140,200
Mar 26, 2026
1,345.00
1,420.00
1,320.00
1,355.00
1,350.44
16,209,800
Mar 25, 2026
1,220.00
1,360.00
1,210.00
1,335.00
1,330.51
13,934,500
Mar 17, 2026
1,175.00
1,255.00
1,175.00
1,230.00
1,225.86
10,589,200
Mar 16, 2026
1,165.00
1,210.00
1,125.00
1,175.00
1,171.04
9,594,900
Mar 13, 2026
1,175.00
1,190.00
1,150.00
1,170.00
1,166.06
5,867,100
Mar 12, 2026
1,175.00
1,180.00
1,135.00
1,180.00
1,176.03
7,478,600
Mar 11, 2026
1,185.00
1,220.00
1,165.00
1,165.00
1,161.08
5,047,900
Mar 10, 2026
1,150.00
1,215.00
1,150.00
1,185.00
1,181.01
12,165,800
Mar 9, 2026
1,150.00
1,155.00
1,075.00
1,125.00
1,121.21
18,960,400
Mar 6, 2026
1,160.00
1,185.00
1,150.00
1,160.00
1,156.09
8,281,100
Mar 5, 2026
1,175.00
1,225.00
1,150.00
1,155.00
1,151.11
15,332,700
Mar 4, 2026
1,300.00
1,320.00
1,150.00
1,155.00
1,151.11
31,762,700
Mar 3, 2026
1,275.00
1,305.00
1,245.00
1,255.00
1,250.77
14,259,000
Mar 2, 2026
1,330.00
1,360.00
1,280.00
1,285.00
1,280.67
16,620,000
Feb 27, 2026
1,385.00
1,405.00
1,355.00
1,385.00
1,380.34
6,861,400
Feb 26, 2026
1,420.00
1,440.00
1,380.00
1,385.00
1,380.34
8,083,600
Feb 25, 2026
1,430.00
1,445.00
1,400.00
1,420.00
1,415.22
6,493,500
Feb 24, 2026
1,465.00
1,465.00
1,425.00
1,430.00
1,425.19
6,407,100
Feb 23, 2026
1,460.00
1,485.00
1,445.00
1,455.00
1,450.10
6,544,000
Feb 20, 2026
1,455.00
1,480.00
1,450.00
1,450.00
1,445.12
5,953,900
Feb 19, 2026
1,520.00
1,520.00
1,450.00
1,450.00
1,445.12
12,043,700
Feb 18, 2026
1,485.00
1,525.00
1,480.00
1,510.00
1,504.92
6,027,200
Feb 13, 2026
1,500.00
1,535.00
1,465.00
1,480.00
1,475.02
7,169,800
Feb 12, 2026
1,525.00
1,540.00
1,480.00
1,480.00
1,475.02
6,587,400
Feb 11, 2026
1,430.00
1,550.00
1,430.00
1,520.00
1,514.88
22,820,500
Feb 10, 2026
1,375.00
1,460.00
1,360.00
1,420.00
1,415.22
11,684,900
Feb 9, 2026
1,340.00
1,395.00
1,305.00
1,370.00
1,365.39
5,193,000
Feb 6, 2026
1,360.00
1,400.00
1,315.00
1,330.00
1,325.52
10,192,500
Feb 5, 2026
1,400.00
1,430.00
1,395.00
1,405.00
1,400.27
6,089,000
Feb 4, 2026
1,400.00
1,445.00
1,375.00
1,400.00
1,395.29
9,488,500
Feb 3, 2026
1,345.00
1,435.00
1,300.00
1,415.00
1,410.24
16,992,100
Feb 2, 2026
1,570.00
1,570.00
1,340.00
1,345.00
1,340.47
21,839,300
Jan 30, 2026
1,600.00
1,610.00
1,515.00
1,570.00
1,564.71
16,933,500
Jan 29, 2026
1,490.00
1,650.00
1,275.00
1,600.00
1,594.61
74,934,900
Jan 28, 2026
1,600.00
1,600.00
1,385.00
1,500.00
1,494.95
48,901,500
Jan 27, 2026
1,580.00
1,625.00
1,580.00
1,605.00
1,599.60
7,197,700
Jan 26, 2026
1,625.00
1,635.00
1,575.00
1,580.00
1,574.68
15,899,000
Jan 23, 2026
1,690.00
1,695.00
1,590.00
1,620.00
1,614.55
30,817,600
Jan 22, 2026
1,780.00
1,795.00
1,675.00
1,690.00
1,684.31
33,213,800
Jan 21, 2026
1,780.00
1,800.00
1,750.00
1,755.00
1,749.09
16,714,800
Jan 20, 2026
1,830.00
1,850.00
1,785.00
1,795.00
1,788.96
24,713,500
Jan 19, 2026
1,870.00
1,880.00
1,830.00
1,835.00
1,828.82
18,309,300
Jan 15, 2026
1,880.00
1,920.00
1,830.00
1,840.00
1,833.80
26,530,500
Jan 14, 2026
1,800.00
1,895.00
1,790.00
1,870.00
1,863.70
37,812,800
Jan 13, 2026
1,830.00
1,850.00
1,770.00
1,795.00
1,788.96
27,275,700
Jan 12, 2026
1,855.00
1,930.00
1,750.00
1,830.00
1,823.84
106,274,800
Jan 9, 2026
1,765.00
1,860.00
1,765.00
1,825.00
1,818.86
34,297,900
Jan 8, 2026
1,790.00
1,850.00
1,755.00
1,760.00
1,754.07
30,277,800
Jan 7, 2026
1,815.00
1,815.00
1,750.00
1,765.00
1,759.06
45,647,100
Jan 6, 2026
1,680.00
1,920.00
1,650.00
1,830.00
1,823.84
123,437,800
Jan 5, 2026
1,665.00
1,670.00
1,635.00
1,660.00
1,654.41
16,092,000
Jan 2, 2026
1,695.00
1,700.00
1,655.00
1,665.00
1,659.39
9,958,500
Dec 30, 2025
1,700.00
1,710.00
1,675.00
1,680.00
1,674.34
8,958,400
Dec 29, 2025
1,630.00
1,700.00
1,630.00
1,700.00
1,694.28
14,684,100
Dec 24, 2025
1,650.00
1,665.00
1,625.00
1,625.00
1,619.53
10,261,900
Dec 23, 2025
1,670.00
1,685.00
1,645.00
1,650.00
1,644.44
9,982,500
Dec 22, 2025
1,675.00
1,695.00
1,655.00
1,665.00
1,659.39
11,394,600
Dec 19, 2025
1,700.00
1,710.00
1,655.00
1,670.00
1,664.38
21,644,600
Dec 18, 2025
1,735.00
1,735.00
1,685.00
1,685.00
1,679.33
15,871,600
Dec 17, 2025
1,720.00
1,735.00
1,700.00
1,700.00
1,694.28
19,771,300
Dec 16, 2025
1,775.00
1,805.00
1,705.00
1,720.00
1,714.21
28,773,700
Dec 15, 2025
1,780.00
1,795.00
1,750.00
1,755.00
1,749.09
20,227,400
Dec 12, 2025
1,780.00
1,795.00
1,735.00
1,745.00
1,739.12
31,310,300
Dec 11, 2025
1,860.00
1,875.00
1,745.00
1,780.00
1,774.01
45,687,500
Dec 10, 2025
1,875.00
1,900.00
1,850.00
1,850.00
1,843.77
26,079,300
Dec 9, 2025
1,890.00
1,895.00
1,820.00
1,870.00
1,863.70
47,584,500
Dec 8, 2025
1,910.00
1,915.00
1,860.00
1,880.00
1,873.67
25,608,100
Dec 5, 2025
1,920.00
1,950.00
1,895.00
1,900.00
1,893.60
58,754,600
Dec 4, 2025
1,840.00
1,925.00
1,825.00
1,915.00
1,908.55
76,274,100
Dec 3, 2025
1,845.00
1,875.00
1,815.00
1,825.00
1,818.86
31,979,800
Dec 2, 2025
1,865.00
1,885.00
1,830.00
1,845.00
1,838.79
32,175,100
Dec 1, 2025
1,910.00
1,920.00
1,840.00
1,845.00
1,838.79
50,079,400
Nov 28, 2025
1,820.00
1,975.00
1,770.00
1,875.00
1,868.69
166,159,000
Nov 27, 2025
1,790.00
1,865.00
1,755.00
1,805.00
1,798.92
84,372,100
Nov 26, 2025
1,790.00
1,800.00
1,735.00
1,765.00
1,759.06
56,423,400
Nov 25, 2025
1,730.00
1,895.00
1,730.00
1,780.00
1,774.01
236,484,600
Nov 24, 2025
1,710.00
1,735.00
1,700.00
1,710.00
1,704.24
40,392,100
Nov 21, 2025
1,745.00
1,790.00
1,705.00
1,705.00
1,699.26
39,143,600
Nov 20, 2025
1,760.00
1,780.00
1,725.00
1,745.00
1,739.12
39,340,000
Nov 19, 2025
1,715.00
1,765.00
1,685.00
1,745.00
1,739.12
41,242,500
Nov 18, 2025
1,750.00
1,775.00
1,680.00
1,710.00
1,704.24
59,605,300
Nov 17, 2025
1,610.00
1,770.00
1,610.00
1,745.00
1,739.12
103,998,000
Nov 14, 2025
1,630.00
1,660.00
1,600.00
1,610.00
1,604.58
22,206,500
Nov 13, 2025
1,660.00
1,700.00
1,630.00
1,630.00
1,624.51
45,702,000
Nov 12, 2025
1,660.00
1,735.00
1,630.00
1,660.00
1,654.41
62,157,200
Nov 11, 2025
1,715.00
1,720.00
1,640.00
1,655.00
1,649.43
33,692,600
Nov 10, 2025
1,715.00
1,785.00
1,680.00
1,705.00
1,699.26
88,414,700
Nov 7, 2025
1,560.00
1,810.00
1,545.00
1,710.00
1,704.24
125,029,100
Nov 6, 2025
1,555.00
1,595.00
1,540.00
1,555.00
1,549.76
23,337,000
Nov 5, 2025
1,550.00
1,575.00
1,525.00
1,555.00
1,549.76
17,167,800
