Jakarta - Delayed Quote
IDR
PT Pabrik Kertas Tjiwi Kimia Tbk (TKIM.JK)
5,850.00
-375.00
(-6.02%)
At close: 4:04:13 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 3, 2026
6,275.00
6,325.00
5,825.00
5,850.00
5,850.00
1,879,500
Nov 2, 2026
6,375.00
6,375.00
6,075.00
6,225.00
6,225.00
1,222,800
Oct 30, 2026
6,150.00
6,350.00
5,975.00
6,225.00
6,225.00
1,750,800
Oct 29, 2026
6,600.00
6,650.00
6,075.00
6,150.00
6,150.00
3,401,000
Oct 28, 2026
6,675.00
6,675.00
6,350.00
6,525.00
6,525.00
1,535,400
Oct 27, 2026
6,500.00
6,750.00
6,200.00
6,675.00
6,675.00
2,197,600
Oct 26, 2026
6,575.00
6,775.00
6,500.00
6,500.00
6,500.00
1,049,500
Oct 23, 2026
6,450.00
6,800.00
6,400.00
6,575.00
6,575.00
1,254,100
Oct 22, 2026
6,425.00
6,600.00
6,225.00
6,450.00
6,450.00
1,044,900
Oct 21, 2026
6,400.00
6,525.00
6,275.00
6,525.00
6,525.00
1,896,900
Oct 20, 2026
6,025.00
6,575.00
5,975.00
6,450.00
6,450.00
5,224,800
Oct 19, 2026
5,650.00
6,075.00
5,650.00
5,950.00
5,950.00
8,152,900
Oct 16, 2026
6,025.00
6,600.00
6,025.00
6,050.00
6,050.00
10,261,100
Oct 15, 2026
7,075.00
7,200.00
7,000.00
7,075.00
7,075.00
1,314,800
Oct 14, 2026
7,350.00
7,350.00
7,125.00
7,125.00
7,125.00
1,722,200
Oct 13, 2026
7,400.00
7,425.00
7,225.00
7,300.00
7,300.00
849,800
Oct 12, 2026
7,450.00
7,525.00
7,150.00
7,525.00
7,525.00
2,675,300
Oct 9, 2026
7,300.00
7,450.00
7,200.00
7,425.00
7,425.00
591,100
Oct 8, 2026
7,275.00
7,400.00
7,200.00
7,300.00
7,300.00
614,600
Oct 7, 2026
7,400.00
7,425.00
7,250.00
7,275.00
7,275.00
655,700
Oct 6, 2026
7,225.00
7,450.00
7,125.00
7,400.00
7,400.00
1,140,200
Oct 5, 2026
7,075.00
7,200.00
7,075.00
7,200.00
7,200.00
689,000
Oct 2, 2026
6,950.00
7,075.00
6,875.00
7,050.00
7,050.00
1,052,600
Oct 1, 2026
7,175.00
7,175.00
6,925.00
6,925.00
6,925.00
1,860,400
Sep 30, 2026
7,200.00
7,300.00
7,150.00
7,175.00
7,175.00
662,400
Sep 29, 2026
7,150.00
7,300.00
6,975.00
7,200.00
7,200.00
1,536,300
Sep 28, 2026
7,100.00
7,200.00
7,025.00
7,125.00
7,125.00
1,783,300
Sep 25, 2026
7,300.00
7,300.00
7,125.00
7,125.00
7,125.00
1,012,100
Sep 24, 2026
7,450.00
7,450.00
7,200.00
7,200.00
7,200.00
1,304,800
Sep 23, 2026
7,250.00
7,500.00
7,250.00
7,450.00
7,450.00
1,916,000
Sep 22, 2026
7,575.00
7,625.00
7,200.00
7,250.00
7,250.00
2,411,700
Sep 21, 2026
7,550.00
7,700.00
7,175.00
7,500.00
7,500.00
2,791,200
Sep 18, 2026
7,700.00
7,700.00
7,475.00
7,525.00
7,525.00
6,633,000
Sep 17, 2026
7,625.00
7,800.00
7,575.00
7,575.00
7,575.00
2,317,100
Sep 16, 2026
7,800.00
7,875.00
7,600.00
7,625.00
7,625.00
3,290,400
Sep 15, 2026
7,875.00
7,900.00
7,700.00
7,800.00
7,800.00
1,205,800
Sep 14, 2026
7,600.00
7,925.00
7,575.00
7,900.00
7,900.00
4,405,300
Sep 11, 2026
7,875.00
7,925.00
7,750.00
7,850.00
7,850.00
4,135,100
Sep 10, 2026
8,225.00
8,325.00
7,900.00
7,975.00
7,975.00
3,160,900
Sep 9, 2026
8,300.00
8,375.00
8,150.00
8,225.00
8,225.00
1,251,300
Sep 8, 2026
8,150.00
8,375.00
8,150.00
8,325.00
8,325.00
2,961,400
Sep 7, 2026
8,175.00
8,200.00
8,025.00
8,150.00
8,150.00
2,399,000
Sep 4, 2026
8,350.00
8,500.00
8,100.00
8,150.00
8,150.00
3,783,700
Sep 3, 2026
8,425.00
8,425.00
8,275.00
8,350.00
8,350.00
2,723,800
Sep 2, 2026
8,400.00
8,425.00
8,100.00
8,375.00
8,375.00
3,736,300
Sep 1, 2026
8,025.00
8,450.00
7,950.00
8,400.00
8,400.00
4,444,600
Aug 31, 2026
8,050.00
8,250.00
7,900.00
8,000.00
8,000.00
2,979,700
Aug 28, 2026
7,900.00
8,075.00
7,750.00
8,050.00
8,050.00
2,494,500
Aug 27, 2026
7,700.00
7,925.00
7,625.00
7,900.00
7,900.00
1,436,300
Aug 26, 2026
8,075.00
8,100.00
7,775.00
7,775.00
7,775.00
4,231,200
Aug 24, 2026
7,975.00
8,075.00
7,900.00
8,075.00
8,075.00
1,571,400
Aug 21, 2026
8,000.00
8,050.00
7,825.00
7,950.00
7,950.00
1,156,000
Aug 20, 2026
7,750.00
7,975.00
7,750.00
7,900.00
7,900.00
2,113,200
Aug 19, 2026
7,975.00
8,250.00
7,800.00
7,800.00
7,800.00
4,504,700
Aug 18, 2026
7,650.00
7,900.00
7,475.00
7,900.00
7,900.00
5,232,200
Aug 14, 2026
7,475.00
7,625.00
7,400.00
7,600.00
7,600.00
1,721,600
Aug 13, 2026
7,575.00
7,575.00
7,400.00
7,475.00
7,475.00
1,357,900
Aug 12, 2026
7,300.00
7,575.00
7,300.00
7,575.00
7,575.00
2,723,600
Aug 11, 2026
7,150.00
7,550.00
7,125.00
7,325.00
7,325.00
5,880,200
Aug 10, 2026
7,250.00
7,325.00
7,125.00
7,150.00
7,150.00
2,537,100
Aug 7, 2026
7,150.00
7,300.00
7,100.00
7,225.00
7,225.00
1,723,600
Aug 6, 2026
7,200.00
7,350.00
7,075.00
7,150.00
7,150.00
2,618,900
Aug 5, 2026
7,175.00
7,250.00
7,100.00
7,200.00
7,200.00
2,840,600
Aug 4, 2026
7,225.00
7,300.00
7,075.00
7,175.00
7,175.00
5,155,200
Aug 3, 2026
6,850.00
7,200.00
6,775.00
7,150.00
7,150.00
11,359,800
Jul 31, 2026
6,325.00
6,525.00
6,225.00
6,500.00
6,500.00
3,972,600
Jul 30, 2026
6,075.00
6,325.00
6,025.00
6,300.00
6,300.00
2,119,700
Jul 29, 2026
6,125.00
6,300.00
5,975.00
6,050.00
6,050.00
2,222,200
Jul 28, 2026
6,400.00
6,425.00
6,075.00
6,100.00
6,100.00
3,592,400
Jul 27, 2026
5,925.00
6,300.00
5,850.00
6,225.00
6,225.00
5,197,900
Jul 24, 2026
6,025.00
6,025.00
5,850.00
5,925.00
5,925.00
2,626,600
Jul 23, 2026
6,075.00
6,225.00
6,025.00
6,075.00
6,075.00
3,335,200
Jul 22, 2026
6,100.00
6,150.00
5,925.00
6,050.00
6,050.00
2,248,700
Jul 21, 2026
6,125.00
6,175.00
6,000.00
6,100.00
6,100.00
3,581,800
Jul 20, 2026
6,000.00
6,150.00
6,000.00
6,100.00
6,100.00
1,842,700
Jul 17, 2026
6,100.00
6,150.00
5,925.00
5,925.00
5,925.00
3,049,300
Jul 16, 2026
5,725.00
6,150.00
5,650.00
6,100.00
6,100.00
3,604,800
Jul 15, 2026
5,600.00
5,625.00
5,550.00
5,600.00
5,600.00
1,156,400
Jul 14, 2026
5,500.00
5,650.00
5,400.00
5,600.00
5,600.00
2,407,900
Jul 13, 2026
5,400.00
5,500.00
5,300.00
5,500.00
5,500.00
1,381,500
Jul 10, 2026
5,400.00
5,450.00
5,325.00
5,400.00
5,400.00
1,752,500
Jul 9, 2026
5,325.00
5,475.00
5,250.00
5,375.00
5,375.00
3,978,900
Jul 8, 2026
5,800.00
5,800.00
5,325.00
5,325.00
5,325.00
3,499,400
Jul 7, 2026
5,525.00
5,725.00
5,425.00
5,700.00
5,700.00
2,685,900
Jul 6, 2026
5,500.00
5,600.00
5,425.00
5,500.00
5,500.00
1,497,000
Jul 3, 2026
5,375.00
5,625.00
5,375.00
5,500.00
5,500.00
1,279,200
Jul 2, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
5,375.00
5,475.00
5,300.00
5,375.00
5,375.00
2,442,800
Jul 1, 2026
5,425.00
5,525.00
5,300.00
5,375.00
5,345.00
2,450,600
Jun 30, 2026
5,575.00
5,575.00
5,250.00
5,400.00
5,369.86
3,631,400
Jun 29, 2026
5,675.00
5,825.00
5,475.00
5,500.00
5,469.30
2,036,900
Jun 26, 2026
5,875.00
5,950.00
5,600.00
5,650.00
5,618.47
1,896,200
Jun 25, 2026
5,750.00
6,025.00
5,750.00
5,900.00
5,867.07
4,233,500
Jun 24, 2026
6,000.00
6,150.00
5,700.00
5,725.00
5,693.05
3,193,800
Jun 23, 2026
6,025.00
6,075.00
5,850.00
5,950.00
5,916.79
2,815,500
Jun 22, 2026
6,025.00
6,100.00
5,900.00
6,000.00
5,966.51
2,623,000
Jun 19, 2026
6,350.00
6,475.00
5,975.00
5,975.00
5,941.65
28,979,900
Jun 18, 2026
6,050.00
6,400.00
6,050.00
6,350.00
6,314.56
2,571,200
Jun 17, 2026
6,150.00
6,375.00
6,050.00
6,125.00
6,090.81
2,613,800
Jun 15, 2026
6,100.00
6,275.00
6,025.00
6,050.00
6,016.23
5,374,300
Jun 12, 2026
5,650.00
5,775.00
5,600.00
5,650.00
5,618.47
2,269,800
Jun 11, 2026
5,550.00
5,600.00
5,275.00
5,600.00
5,568.74
5,071,000
Jun 10, 2026
5,300.00
5,925.00
5,100.00
5,600.00
5,568.74
12,497,100
Jun 9, 2026
4,550.00
5,275.00
4,460.00
5,275.00
5,245.56
10,703,500
Jun 8, 2026
4,620.00
4,790.00
4,400.00
4,550.00
4,524.60
7,151,800
Jun 5, 2026
4,950.00
5,050.00
4,700.00
4,720.00
4,693.66
5,079,700
Jun 4, 2026
5,200.00
5,225.00
4,800.00
4,960.00
4,932.32
7,954,600
Jun 3, 2026
5,650.00
5,700.00
5,075.00
5,200.00
5,170.98
12,311,600
Jun 2, 2026
5,600.00
5,875.00
5,525.00
5,625.00
5,593.60
8,961,400
May 29, 2026
5,600.00
6,025.00
5,575.00
5,575.00
5,543.88
32,944,900
May 26, 2026
5,500.00
5,875.00
5,500.00
5,600.00
5,568.74
7,634,700
May 25, 2026
6,150.00
6,150.00
5,550.00
5,575.00
5,543.88
7,681,600
May 22, 2026
6,325.00
6,400.00
5,825.00
6,050.00
6,016.23
11,837,600
May 21, 2026
6,800.00
6,875.00
6,425.00
6,550.00
6,513.44
5,285,600
May 20, 2026
7,050.00
7,075.00
6,450.00
6,725.00
6,687.47
11,660,400
May 19, 2026
7,450.00
7,500.00
6,950.00
7,050.00
7,010.65
6,851,700
May 18, 2026
7,900.00
7,900.00
7,000.00
7,450.00
7,408.42
13,780,100
May 13, 2026
7,550.00
8,075.00
7,525.00
8,000.00
7,955.35
3,251,200
May 12, 2026
8,325.00
8,350.00
7,700.00
8,075.00
8,029.93
5,559,000
May 11, 2026
8,375.00
8,450.00
8,150.00
8,275.00
8,228.81
1,609,700
May 8, 2026
8,575.00
8,600.00
8,375.00
8,375.00
8,328.26
1,057,000
May 7, 2026
8,700.00
8,775.00
8,425.00
8,575.00
8,527.14
1,720,400
May 6, 2026
8,525.00
8,725.00
8,525.00
8,575.00
8,527.14
939,300
May 5, 2026
8,850.00
8,875.00
8,475.00
8,500.00
8,452.56
890,600
May 4, 2026
8,750.00
8,900.00
8,750.00
8,850.00
8,800.60
1,142,200
Apr 30, 2026
8,600.00
8,950.00
8,575.00
8,650.00
8,601.72
1,497,800
Apr 29, 2026
8,575.00
8,700.00
8,425.00
8,525.00
8,477.42
1,082,800
Apr 28, 2026
8,775.00
8,900.00
8,575.00
8,575.00
8,527.14
677,900
Apr 27, 2026
8,775.00
8,925.00
8,750.00
8,775.00
8,726.02
799,700
Apr 24, 2026
8,950.00
8,950.00
8,650.00
8,775.00
8,726.02
1,011,700
Apr 23, 2026
8,950.00
9,200.00
8,825.00
8,900.00
8,850.33
2,119,700
Apr 22, 2026
9,100.00
9,100.00
8,850.00
8,900.00
8,850.33
1,019,800
Apr 21, 2026
8,950.00
9,100.00
8,875.00
9,025.00
8,974.63
747,100
Apr 20, 2026
8,925.00
9,100.00
8,850.00
8,950.00
8,900.05
1,256,600
Apr 17, 2026
9,250.00
9,275.00
8,800.00
8,875.00
8,825.46
1,903,500
Apr 16, 2026
9,325.00
9,425.00
9,100.00
9,125.00
9,074.07
1,295,000
Apr 15, 2026
9,450.00
9,700.00
9,225.00
9,300.00
9,248.09
5,129,800
Apr 14, 2026
9,700.00
10,000.00
9,425.00
9,450.00
9,397.26
3,289,500
Apr 13, 2026
9,275.00
9,650.00
8,925.00
9,650.00
9,596.14
5,817,400
Apr 10, 2026
9,375.00
9,475.00
9,150.00
9,300.00
9,248.09
1,582,500
Apr 9, 2026
9,325.00
9,350.00
9,125.00
9,300.00
9,248.09
1,401,600
Apr 8, 2026
9,000.00
9,325.00
8,900.00
9,325.00
9,272.95
2,099,800
Apr 7, 2026
8,650.00
8,975.00
8,500.00
8,825.00
8,775.74
1,370,600
Apr 6, 2026
8,375.00
8,825.00
8,350.00
8,600.00
8,552.00
1,264,600
Apr 2, 2026
8,850.00
8,850.00
8,400.00
8,400.00
8,353.12
3,181,800
Apr 1, 2026
9,500.00
9,600.00
8,875.00
8,900.00
8,850.33
2,884,300
Mar 31, 2026
9,050.00
9,350.00
8,800.00
8,900.00
8,850.33
2,183,900
Mar 30, 2026
8,700.00
9,275.00
8,575.00
9,050.00
8,999.49
2,138,900
Mar 27, 2026
9,075.00
9,300.00
8,825.00
8,850.00
8,800.60
1,197,700
Mar 26, 2026
9,375.00
9,400.00
9,075.00
9,075.00
9,024.35
2,241,100
Mar 25, 2026
8,825.00
9,350.00
8,600.00
9,300.00
9,248.09
2,809,700
Mar 17, 2026
8,700.00
9,125.00
8,700.00
9,050.00
8,999.49
2,605,500
Mar 16, 2026
8,600.00
8,600.00
8,150.00
8,500.00
8,452.56
1,537,200
Mar 13, 2026
8,625.00
8,975.00
8,375.00
8,600.00
8,552.00
2,367,100
Mar 12, 2026
8,875.00
9,125.00
8,625.00
8,725.00
8,676.30
1,701,100
Mar 11, 2026
9,500.00
9,800.00
8,925.00
8,925.00
8,875.19
2,464,800
Mar 10, 2026
9,200.00
9,625.00
8,850.00
9,550.00
9,496.70
5,636,000
Mar 9, 2026
8,575.00
8,925.00
8,150.00
8,725.00
8,676.30
6,475,100
Mar 6, 2026
9,975.00
9,975.00
9,275.00
9,275.00
9,223.23
4,209,600
Mar 5, 2026
10,100.00
10,350.00
9,850.00
10,025.00
9,969.05
8,419,400
Mar 4, 2026
10,300.00
10,300.00
9,200.00
9,375.00
9,322.67
8,903,000
Mar 3, 2026
11,150.00
11,150.00
10,500.00
10,550.00
10,491.12
3,245,400
Mar 2, 2026
10,350.00
11,300.00
9,900.00
11,200.00
11,137.49
9,058,200
Feb 27, 2026
10,400.00
11,125.00
10,000.00
11,000.00
10,938.60
9,868,900
Feb 26, 2026
9,250.00
10,975.00
9,050.00
10,975.00
10,913.74
33,068,100
Feb 25, 2026
7,650.00
9,150.00
7,650.00
9,150.00
9,098.93
18,450,400
Feb 24, 2026
7,600.00
7,675.00
7,475.00
7,625.00
7,582.44
1,349,100
Feb 23, 2026
7,350.00
7,650.00
7,300.00
7,525.00
7,483.00
1,492,400
Feb 20, 2026
7,450.00
7,475.00
7,200.00
7,300.00
7,259.26
1,446,400
Feb 19, 2026
7,225.00
7,475.00
7,225.00
7,400.00
7,358.70
1,776,900
Feb 18, 2026
7,300.00
7,300.00
7,150.00
7,200.00
7,159.81
1,019,200
Feb 13, 2026
7,275.00
7,425.00
7,200.00
7,275.00
7,234.40
1,663,700
Feb 12, 2026
7,300.00
7,350.00
7,250.00
7,300.00
7,259.26
1,322,500
Feb 11, 2026
7,175.00
7,300.00
6,975.00
7,250.00
7,209.54
1,777,800
Feb 10, 2026
7,150.00
7,225.00
7,100.00
7,175.00
7,134.95
549,800
Feb 9, 2026
7,200.00
7,275.00
7,100.00
7,150.00
7,110.09
1,110,600
Feb 6, 2026
7,150.00
7,150.00
6,975.00
7,025.00
6,985.79
1,184,000
Feb 5, 2026
7,100.00
7,350.00
7,075.00
7,200.00
7,159.81
2,866,000
Feb 4, 2026
6,950.00
7,000.00
6,800.00
6,850.00
6,811.77
1,234,000
Feb 3, 2026
6,625.00
6,950.00
6,575.00
6,800.00
6,762.05
2,408,500
Feb 2, 2026
7,300.00
7,300.00
6,500.00
6,600.00
6,563.16
3,367,100
Jan 30, 2026
7,400.00
7,400.00
7,125.00
7,300.00
7,259.26
1,518,400
Jan 29, 2026
7,300.00
7,425.00
6,450.00
7,200.00
7,159.81
4,219,700
Jan 28, 2026
7,900.00
7,900.00
7,300.00
7,575.00
7,532.72
5,722,000
Jan 27, 2026
8,025.00
8,150.00
7,950.00
8,125.00
8,079.65
1,067,500
Jan 26, 2026
8,100.00
8,125.00
7,950.00
8,000.00
7,955.35
1,171,100
Jan 23, 2026
8,350.00
8,375.00
8,000.00
8,100.00
8,054.79
1,916,800
Jan 22, 2026
8,100.00
8,375.00
8,025.00
8,275.00
8,228.81
4,116,200
Jan 21, 2026
8,050.00
8,050.00
7,800.00
8,000.00
7,955.35
1,470,600
Jan 20, 2026
7,950.00
8,125.00
7,900.00
8,050.00
8,005.07
1,671,100
Jan 19, 2026
7,900.00
7,950.00
7,700.00
7,900.00
7,855.91
1,678,300
Jan 15, 2026
8,125.00
8,125.00
7,875.00
7,900.00
7,855.91
1,966,200
Jan 14, 2026
8,150.00
8,250.00
8,050.00
8,100.00
8,054.79
1,539,200
Jan 13, 2026
8,000.00
8,300.00
8,000.00
8,125.00
8,079.65
2,588,400
Jan 12, 2026
7,900.00
8,225.00
7,800.00
7,975.00
7,930.49
2,819,700
Jan 9, 2026
8,100.00
8,125.00
7,850.00
7,875.00
7,831.05
1,420,300
Jan 8, 2026
7,800.00
8,125.00
7,800.00
8,000.00
7,955.35
2,713,500
Jan 7, 2026
7,875.00
8,150.00
7,750.00
7,825.00
7,781.33
3,566,800
Jan 6, 2026
7,475.00
7,900.00
7,400.00
7,875.00
7,831.05
3,819,600
Jan 5, 2026
7,325.00
7,450.00
7,250.00
7,400.00
7,358.70
1,415,400
Jan 2, 2026
7,275.00
7,400.00
7,200.00
7,325.00
7,284.12
718,200
Dec 30, 2025
7,250.00
7,400.00
7,225.00
7,275.00
7,234.40
922,700
Dec 29, 2025
7,250.00
7,325.00
7,175.00
7,250.00
7,209.54
1,070,500
Dec 24, 2025
7,150.00
7,250.00
7,000.00
7,250.00
7,209.54
962,800
Dec 23, 2025
7,150.00
7,150.00
7,025.00
7,075.00
7,035.51
535,800
Dec 22, 2025
7,175.00
7,175.00
7,075.00
7,150.00
7,110.09
632,200
Dec 19, 2025
7,000.00
7,175.00
6,975.00
7,175.00
7,134.95
655,900
Dec 18, 2025
7,050.00
7,125.00
7,000.00
7,000.00
6,960.93
1,009,700
Dec 17, 2025
7,100.00
7,175.00
7,050.00
7,050.00
7,010.65
690,300
Dec 16, 2025
7,100.00
7,150.00
7,075.00
7,075.00
7,035.51
626,700
Dec 15, 2025
7,125.00
7,200.00
6,975.00
7,150.00
7,110.09
1,250,300
Dec 12, 2025
7,000.00
7,175.00
6,975.00
7,100.00
7,060.37
1,149,100
Dec 11, 2025
7,025.00
7,150.00
6,950.00
6,950.00
6,911.21
2,086,400
Dec 10, 2025
7,125.00
7,125.00
6,900.00
7,025.00
6,985.79
2,315,500
Dec 9, 2025
7,500.00
7,550.00
7,125.00
7,125.00
7,085.23
1,911,100
Dec 8, 2025
7,300.00
7,600.00
7,300.00
7,450.00
7,408.42
2,045,700
Dec 5, 2025
7,375.00
7,375.00
7,250.00
7,300.00
7,259.26
1,111,200
Dec 4, 2025
7,550.00
7,575.00
7,350.00
7,375.00
7,333.84
947,400
Dec 3, 2025
7,500.00
7,575.00
7,400.00
7,475.00
7,433.28
1,158,500
Dec 2, 2025
7,500.00
7,600.00
7,350.00
7,475.00
7,433.28
1,781,800
Dec 1, 2025
7,575.00
7,575.00
7,400.00
7,500.00
7,458.14
1,943,000
Nov 28, 2025
7,250.00
7,625.00
7,150.00
7,575.00
7,532.72
4,637,200
Nov 27, 2025
7,300.00
7,300.00
7,175.00
7,175.00
7,134.95
1,253,400
Nov 26, 2025
7,125.00
7,325.00
7,075.00
7,200.00
7,159.81
2,972,700
Nov 25, 2025
7,075.00
7,150.00
6,975.00
7,125.00
7,085.23
1,167,000
Nov 24, 2025
7,050.00
7,100.00
7,000.00
7,000.00
6,960.93
652,500
Nov 21, 2025
7,150.00
7,175.00
7,000.00
7,025.00
6,985.79
552,000
Nov 20, 2025
7,000.00
7,150.00
6,950.00
7,125.00
7,085.23
1,206,900
Nov 19, 2025
6,950.00
7,025.00
6,925.00
6,925.00
6,886.35
649,600
Nov 18, 2025
7,025.00
7,050.00
6,950.00
6,975.00
6,936.07
642,300
Nov 17, 2025
7,025.00
7,050.00
6,900.00
7,025.00
6,985.79
611,800
Nov 14, 2025
7,075.00
7,075.00
6,950.00
7,025.00
6,985.79
564,100
Nov 13, 2025
7,100.00
7,150.00
7,000.00
7,050.00
7,010.65
1,364,800
Nov 12, 2025
6,875.00
7,225.00
6,875.00
7,050.00
7,010.65
3,482,600
Nov 11, 2025
6,950.00
6,975.00
6,850.00
6,900.00
6,861.49
1,190,500
Nov 10, 2025
7,000.00
7,000.00
6,925.00
6,950.00
6,911.21
957,400
Nov 7, 2025
6,950.00
7,025.00
6,925.00
7,000.00
6,960.93
593,200
Nov 6, 2025
7,000.00
7,075.00
6,925.00
7,000.00
6,960.93
1,148,800
Nov 5, 2025
7,000.00
7,050.00
6,925.00
7,000.00
6,960.93
794,700
Nov 4, 2025
7,100.00
7,100.00
6,975.00
7,000.00
6,960.93
1,030,900
Nov 3, 2025
7,075.00
7,225.00
7,000.00
7,025.00
6,985.79
1,460,600
