Jakarta - Delayed Quote
IDR
PT Chandra Asri Pacific Tbk (TPIA.JK)
1,255.00
-90.00
(-6.69%)
At close: 4:14:57 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
1,270.00
1,390.00
1,215.00
1,345.00
1,345.00
282,151,900
Oct 30, 2026
1,330.00
1,365.00
1,260.00
1,280.00
1,280.00
234,540,600
Oct 29, 2026
1,400.00
1,435.00
1,300.00
1,350.00
1,350.00
360,528,200
Oct 28, 2026
1,390.00
1,420.00
1,275.00
1,335.00
1,335.00
277,508,900
Oct 27, 2026
1,450.00
1,570.00
1,345.00
1,360.00
1,360.00
552,502,700
Oct 26, 2026
1,400.00
1,510.00
1,360.00
1,445.00
1,445.00
448,969,700
Oct 23, 2026
1,335.00
1,350.00
1,280.00
1,330.00
1,330.00
136,283,100
Oct 22, 2026
1,290.00
1,375.00
1,260.00
1,340.00
1,340.00
192,500,500
Oct 21, 2026
1,280.00
1,340.00
1,245.00
1,340.00
1,340.00
234,603,700
Oct 20, 2026
1,080.00
1,280.00
1,080.00
1,275.00
1,275.00
436,758,300
Oct 19, 2026
1,125.00
1,125.00
1,125.00
1,125.00
1,125.00
34,059,600
Oct 16, 2026
1,205.00
1,205.00
1,205.00
1,205.00
1,205.00
89,153,400
Oct 15, 2026
1,485.00
1,495.00
1,385.00
1,415.00
1,415.00
166,054,400
Oct 14, 2026
1,520.00
1,590.00
1,465.00
1,500.00
1,500.00
135,916,800
Oct 13, 2026
1,480.00
1,525.00
1,445.00
1,520.00
1,520.00
127,296,000
Oct 12, 2026
1,680.00
1,690.00
1,495.00
1,505.00
1,505.00
268,524,800
Oct 9, 2026
1,670.00
1,690.00
1,650.00
1,675.00
1,675.00
53,663,900
Oct 8, 2026
1,725.00
1,730.00
1,670.00
1,670.00
1,670.00
107,171,500
Oct 7, 2026
1,770.00
1,790.00
1,715.00
1,725.00
1,725.00
66,467,900
Oct 6, 2026
1,735.00
1,780.00
1,725.00
1,765.00
1,765.00
98,585,300
Oct 5, 2026
1,705.00
1,745.00
1,695.00
1,725.00
1,725.00
64,034,000
Oct 2, 2026
1,735.00
1,745.00
1,690.00
1,700.00
1,700.00
69,404,900
Oct 1, 2026
1,735.00
1,770.00
1,680.00
1,730.00
1,730.00
115,937,300
Sep 30, 2026
1,735.00
1,805.00
1,725.00
1,735.00
1,735.00
115,085,800
Sep 29, 2026
1,725.00
1,740.00
1,685.00
1,720.00
1,720.00
95,134,900
Sep 28, 2026
1,800.00
1,815.00
1,725.00
1,725.00
1,725.00
128,777,300
Sep 25, 2026
1,810.00
1,835.00
1,795.00
1,800.00
1,800.00
60,050,400
Sep 24, 2026
1,860.00
1,870.00
1,810.00
1,820.00
1,820.00
77,580,200
Sep 23, 2026
1,820.00
1,875.00
1,780.00
1,870.00
1,870.00
105,921,800
Sep 22, 2026
1,890.00
1,905.00
1,805.00
1,810.00
1,810.00
140,409,700
Sep 21, 2026
1,845.00
1,910.00
1,845.00
1,880.00
1,880.00
181,223,400
Sep 18, 2026
1,850.00
1,855.00
1,815.00
1,835.00
1,835.00
88,082,300
Sep 17, 2026
1,830.00
1,860.00
1,810.00
1,830.00
1,830.00
80,199,800
Sep 16, 2026
1,835.00
1,870.00
1,825.00
1,825.00
1,825.00
66,688,400
Sep 15, 2026
1,870.00
1,880.00
1,830.00
1,835.00
1,835.00
77,735,600
Sep 14, 2026
1,880.00
1,880.00
1,805.00
1,865.00
1,865.00
192,119,000
Sep 11, 2026
1,915.00
1,915.00
1,875.00
1,880.00
1,880.00
197,416,800
Sep 10, 2026
1,940.00
1,990.00
1,930.00
1,930.00
1,930.00
206,590,700
Sep 9, 2026
1,955.00
1,970.00
1,930.00
1,935.00
1,935.00
122,353,400
Sep 8, 2026
1,975.00
1,985.00
1,950.00
1,950.00
1,950.00
155,494,000
Sep 7, 2026
1,995.00
2,010.00
1,970.00
1,975.00
1,975.00
149,990,100
Sep 4, 2026
2,030.00
2,050.00
1,990.00
1,995.00
1,995.00
163,271,900
Sep 3, 2026
2,030.00
2,060.00
2,000.00
2,010.00
2,010.00
198,546,700
Sep 2, 2026
2,030.00
2,040.00
1,980.00
2,020.00
2,020.00
140,920,500
Sep 1, 2026
1,965.00
2,030.00
1,960.00
2,000.00
2,000.00
226,101,300
Aug 31, 2026
1,975.00
1,990.00
1,950.00
1,955.00
1,955.00
130,464,400
Aug 28, 2026
1,950.00
2,040.00
1,935.00
1,965.00
1,965.00
353,309,300
Aug 27, 2026
1,850.00
1,955.00
1,830.00
1,950.00
1,950.00
250,093,700
Aug 26, 2026
1,990.00
1,995.00
1,870.00
1,870.00
1,870.00
346,133,100
Aug 24, 2026
2,080.00
2,080.00
1,990.00
1,990.00
1,990.00
218,907,300
Aug 21, 2026
2,010.00
2,080.00
2,000.00
2,030.00
2,030.00
327,069,000
Aug 20, 2026
1,975.00
2,010.00
1,960.00
1,965.00
1,965.00
174,537,600
Aug 19, 2026
1,960.00
1,975.00
1,940.00
1,950.00
1,950.00
210,344,500
Aug 18, 2026
2,010.00
2,030.00
1,965.00
1,965.00
1,965.00
292,831,100
Aug 14, 2026
2,070.00
2,100.00
1,975.00
2,010.00
2,010.00
426,815,200
Aug 13, 2026
2,150.00
2,150.00
2,040.00
2,060.00
2,060.00
330,510,600
Aug 12, 2026
2,070.00
2,170.00
2,070.00
2,160.00
2,160.00
390,809,300
Aug 11, 2026
2,130.00
2,150.00
2,030.00
2,070.00
2,070.00
374,462,700
Aug 10, 2026
2,260.00
2,270.00
2,120.00
2,120.00
2,120.00
654,992,400
Aug 7, 2026
2,150.00
2,250.00
2,110.00
2,230.00
2,230.00
578,851,700
Aug 6, 2026
2,100.00
2,150.00
2,080.00
2,130.00
2,130.00
415,816,900
Aug 5, 2026
2,090.00
2,120.00
2,060.00
2,060.00
2,060.00
243,303,400
Aug 4, 2026
2,100.00
2,120.00
2,050.00
2,070.00
2,070.00
249,953,500
Aug 3, 2026
2,170.00
2,200.00
2,060.00
2,080.00
2,080.00
336,732,400
Jul 31, 2026
2,130.00
2,180.00
2,120.00
2,160.00
2,160.00
266,975,100
Jul 30, 2026
2,180.00
2,200.00
2,090.00
2,110.00
2,110.00
542,946,300
Jul 29, 2026
2,090.00
2,240.00
2,030.00
2,200.00
2,200.00
653,191,000
Jul 28, 2026
2,070.00
2,150.00
2,050.00
2,090.00
2,090.00
257,098,900
Jul 27, 2026
2,090.00
2,140.00
2,050.00
2,090.00
2,090.00
280,587,700
Jul 24, 2026
2,110.00
2,140.00
2,000.00
2,100.00
2,100.00
595,850,600
Jul 23, 2026
2,290.00
2,370.00
2,160.00
2,170.00
2,170.00
741,912,300
Jul 22, 2026
2,270.00
2,350.00
2,190.00
2,280.00
2,280.00
735,480,100
Jul 21, 2026
2,150.00
2,300.00
2,080.00
2,250.00
2,250.00
1,022,958,500
Jul 20, 2026
1,955.00
2,130.00
1,955.00
2,120.00
2,120.00
805,070,400
Jul 17, 2026
1,935.00
1,980.00
1,895.00
1,945.00
1,945.00
320,340,100
Jul 16, 2026
1,925.00
1,960.00
1,890.00
1,930.00
1,930.00
271,533,700
Jul 15, 2026
1,910.00
1,955.00
1,905.00
1,910.00
1,910.00
293,212,000
Jul 14, 2026
1,920.00
2,000.00
1,855.00
1,880.00
1,880.00
736,711,100
Jul 13, 2026
1,805.00
1,890.00
1,790.00
1,890.00
1,890.00
242,053,400
Jul 10, 2026
1,845.00
1,855.00
1,790.00
1,805.00
1,805.00
135,492,000
Jul 9, 2026
1,785.00
1,860.00
1,770.00
1,825.00
1,825.00
205,236,900
Jul 8, 2026
1,885.00
1,885.00
1,785.00
1,785.00
1,785.00
224,903,700
Jul 7, 2026
1,905.00
1,915.00
1,860.00
1,890.00
1,890.00
302,538,500
Jul 6, 2026
1,800.00
1,905.00
1,790.00
1,885.00
1,885.00
342,520,900
Jul 3, 2026
1,805.00
1,835.00
1,775.00
1,785.00
1,785.00
255,806,900
Jul 2, 2026
1,680.00
1,825.00
1,665.00
1,770.00
1,770.00
436,620,300
Jul 1, 2026
1,655.00
1,770.00
1,635.00
1,680.00
1,680.00
484,233,900
Jun 30, 2026
1,730.00
1,750.00
1,625.00
1,655.00
1,655.00
393,620,800
Jun 29, 2026
1,800.00
1,825.00
1,710.00
1,710.00
1,710.00
271,633,200
Jun 26, 2026
1,885.00
1,900.00
1,755.00
1,795.00
1,795.00
446,489,400
Jun 25, 2026
1,790.00
1,925.00
1,785.00
1,890.00
1,890.00
554,382,600
Jun 24, 2026
2,030.00
2,060.00
1,785.00
1,795.00
1,795.00
750,989,100
Jun 23, 2026
1,930.00
2,060.00
1,910.00
2,050.00
2,050.00
476,977,700
Jun 22, 2026
2,070.00
2,080.00
1,930.00
1,930.00
1,930.00
474,027,400
Jun 19, 2026
2,080.00
2,190.00
2,020.00
2,060.00
2,060.00
685,327,500
Jun 18, 2026
1,970.00
2,130.00
1,930.00
2,120.00
2,120.00
747,210,700
Jun 17, 2026
2,160.00
2,180.00
1,955.00
1,995.00
1,995.00
955,752,700
Jun 15, 2026
1,900.00
2,180.00
1,900.00
2,100.00
2,100.00
1,276,642,100
Jun 12, 2026
1,835.00
1,960.00
1,820.00
1,850.00
1,850.00
1,305,429,500
Jun 11, 2026
1,810.00
1,855.00
1,620.00
1,785.00
1,785.00
1,484,742,800
Jun 10, 2026
2,000.00
2,070.00
1,800.00
1,810.00
1,810.00
1,701,328,600
Jun 9, 2026
1,560.00
1,980.00
1,530.00
1,955.00
1,955.00
1,955,515,800
Jun 8, 2026
1,370.00
1,605.00
1,270.00
1,605.00
1,605.00
1,710,080,400
Jun 5, 2026
1,515.00
1,710.00
1,205.00
1,305.00
1,305.00
3,789,099,600
Jun 4, 2026
1,505.00
1,555.00
1,375.00
1,375.00
1,375.00
2,652,257,700
Jun 3, 2026
1,850.00
1,895.00
1,615.00
1,615.00
1,615.00
1,526,566,600
Jun 2, 2026
1,820.00
2,100.00
1,670.00
1,900.00
1,900.00
2,163,634,800
May 29, 2026
1,900.00
2,180.00
1,770.00
1,785.00
1,785.00
2,266,463,100
May 26, 2026
6.07341
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
1,760.00
2,200.00
1,750.00
1,900.00
1,900.00
538,559,300
May 25, 2026
2,030.00
2,080.00
1,760.00
1,765.00
1,758.93
168,271,200
May 22, 2026
2,050.00
2,280.00
1,960.00
2,000.00
1,993.12
305,013,700
May 21, 2026
2,450.00
2,460.00
2,270.00
2,270.00
2,262.19
110,521,500
May 20, 2026
2,840.00
2,930.00
2,660.00
2,660.00
2,650.85
217,307,900
May 19, 2026
3,490.00
3,490.00
3,120.00
3,120.00
3,109.26
79,028,600
May 18, 2026
3,700.00
3,790.00
3,660.00
3,660.00
3,647.41
51,677,800
May 13, 2026
4,300.00
4,610.00
4,300.00
4,300.00
4,285.20
75,247,700
May 12, 2026
5,000.00
5,375.00
5,000.00
5,050.00
5,032.62
24,051,100
May 11, 2026
5,550.00
5,625.00
5,050.00
5,050.00
5,032.62
22,948,700
May 8, 2026
5,775.00
5,850.00
5,500.00
5,500.00
5,481.07
16,048,400
May 7, 2026
6,575.00
6,725.00
5,675.00
5,725.00
5,705.30
46,448,500
May 6, 2026
6,175.00
6,700.00
6,175.00
6,375.00
6,353.06
39,270,600
May 5, 2026
5,025.00
6,075.00
4,990.00
6,075.00
6,054.10
25,884,800
May 4, 2026
5,500.00
5,650.00
5,075.00
5,075.00
5,057.54
11,073,000
Apr 30, 2026
5,325.00
5,375.00
5,000.00
5,300.00
5,281.76
11,335,200
Apr 29, 2026
5,600.00
5,600.00
5,225.00
5,300.00
5,281.76
9,186,400
Apr 28, 2026
5,750.00
5,925.00
5,500.00
5,550.00
5,530.90
8,598,000
Apr 27, 2026
6,000.00
6,300.00
5,750.00
5,750.00
5,730.21
6,943,800
Apr 24, 2026
6,150.00
6,300.00
5,925.00
6,000.00
5,979.35
9,006,500
Apr 23, 2026
6,225.00
6,250.00
6,050.00
6,150.00
6,128.84
4,682,700
Apr 22, 2026
6,475.00
6,475.00
6,175.00
6,175.00
6,153.75
8,184,300
Apr 21, 2026
6,100.00
6,575.00
5,925.00
6,300.00
6,278.32
26,289,300
Apr 20, 2026
6,300.00
6,350.00
6,050.00
6,075.00
6,054.10
10,324,000
Apr 17, 2026
6,250.00
6,550.00
6,175.00
6,200.00
6,178.67
11,619,000
Apr 16, 2026
6,350.00
6,575.00
6,150.00
6,250.00
6,228.49
14,961,300
Apr 15, 2026
6,725.00
6,800.00
6,275.00
6,300.00
6,278.32
19,406,100
Apr 14, 2026
6,625.00
6,725.00
6,500.00
6,550.00
6,527.46
25,960,000
Apr 13, 2026
5,925.00
6,800.00
5,700.00
6,475.00
6,452.72
43,201,900
Apr 10, 2026
5,250.00
6,225.00
5,250.00
6,075.00
6,054.10
47,930,900
Apr 9, 2026
4,470.00
5,275.00
4,370.00
5,200.00
5,182.11
36,657,800
Apr 8, 2026
4,370.00
4,560.00
4,260.00
4,480.00
4,464.58
13,392,800
Apr 7, 2026
4,070.00
4,340.00
4,050.00
4,180.00
4,165.62
10,972,400
Apr 6, 2026
4,100.00
4,170.00
3,910.00
3,990.00
3,976.27
11,265,200
Apr 2, 2026
4,580.00
4,580.00
4,170.00
4,170.00
4,155.65
11,758,900
Apr 1, 2026
4,640.00
4,730.00
4,570.00
4,580.00
4,564.24
9,562,200
Mar 31, 2026
4,790.00
4,800.00
4,510.00
4,750.00
4,733.66
12,828,300
Mar 30, 2026
4,900.00
4,920.00
4,750.00
4,750.00
4,733.66
7,364,300
Mar 27, 2026
4,950.00
5,025.00
4,830.00
5,025.00
5,007.71
7,430,200
Mar 26, 2026
5,250.00
5,250.00
4,940.00
4,940.00
4,923.00
5,732,200
Mar 25, 2026
5,075.00
5,300.00
5,025.00
5,250.00
5,231.93
13,629,500
Mar 17, 2026
5,150.00
5,425.00
5,025.00
5,125.00
5,107.36
11,349,900
Mar 16, 2026
5,425.00
5,425.00
5,050.00
5,150.00
5,132.28
11,270,400
Mar 13, 2026
5,750.00
5,800.00
5,450.00
5,450.00
5,431.25
7,326,100
Mar 12, 2026
5,775.00
5,975.00
5,700.00
5,750.00
5,730.21
7,533,600
Mar 11, 2026
5,825.00
5,900.00
5,700.00
5,700.00
5,680.39
4,012,200
Mar 10, 2026
6,250.00
6,300.00
5,750.00
5,750.00
5,730.21
9,105,100
Mar 9, 2026
6,150.00
6,450.00
5,575.00
6,000.00
5,979.35
22,748,700
Mar 6, 2026
5,400.00
6,325.00
5,275.00
6,325.00
6,303.24
20,493,600
Mar 5, 2026
5,475.00
5,525.00
5,300.00
5,375.00
5,356.50
15,335,400
Mar 4, 2026
5,550.00
5,725.00
5,175.00
5,350.00
5,331.59
21,333,300
Mar 3, 2026
6,050.00
6,125.00
5,825.00
5,825.00
5,804.96
10,687,500
Mar 2, 2026
6,525.00
6,525.00
5,975.00
5,975.00
5,954.44
13,373,700
Feb 27, 2026
6,900.00
6,950.00
6,700.00
6,700.00
6,676.94
19,104,200
Feb 26, 2026
6,975.00
7,100.00
6,875.00
6,950.00
6,926.08
7,646,400
Feb 25, 2026
7,150.00
7,200.00
6,925.00
6,925.00
6,901.17
5,659,000
Feb 24, 2026
7,200.00
7,275.00
7,000.00
7,200.00
7,175.22
9,446,100
Feb 23, 2026
6,800.00
7,250.00
6,775.00
7,150.00
7,125.40
12,243,300
Feb 20, 2026
6,775.00
6,800.00
6,650.00
6,725.00
6,701.86
5,921,800
Feb 19, 2026
6,975.00
6,975.00
6,775.00
6,775.00
6,751.69
7,132,000
Feb 18, 2026
7,075.00
7,150.00
6,850.00
6,900.00
6,876.26
10,508,100
Feb 13, 2026
7,225.00
7,225.00
6,950.00
7,075.00
7,050.65
11,842,800
Feb 12, 2026
7,375.00
7,400.00
7,225.00
7,225.00
7,200.14
5,596,500
Feb 11, 2026
7,200.00
7,375.00
7,150.00
7,325.00
7,299.79
12,774,400
Feb 10, 2026
7,100.00
7,250.00
7,075.00
7,200.00
7,175.22
6,770,000
Feb 9, 2026
7,125.00
7,200.00
7,000.00
7,100.00
7,075.57
4,907,200
Feb 6, 2026
7,200.00
7,200.00
6,925.00
7,100.00
7,075.57
11,713,600
Feb 5, 2026
6,900.00
7,250.00
6,850.00
7,250.00
7,225.05
17,570,700
Feb 4, 2026
6,425.00
7,025.00
6,425.00
6,850.00
6,826.43
17,508,300
Feb 3, 2026
5,775.00
6,600.00
5,300.00
6,525.00
6,502.55
21,784,200
Feb 2, 2026
6,450.00
6,450.00
5,600.00
5,900.00
5,879.70
8,051,700
Jan 30, 2026
6,300.00
6,450.00
6,200.00
6,450.00
6,427.81
10,070,200
Jan 29, 2026
6,350.00
6,500.00
5,650.00
6,300.00
6,278.32
21,595,600
Jan 28, 2026
6,700.00
6,825.00
6,075.00
6,600.00
6,577.29
14,906,300
Jan 27, 2026
6,750.00
7,000.00
6,650.00
7,000.00
6,975.91
6,585,400
Jan 26, 2026
6,725.00
6,800.00
6,550.00
6,800.00
6,776.60
5,886,800
Jan 23, 2026
6,850.00
6,875.00
6,650.00
6,650.00
6,627.12
6,038,600
Jan 22, 2026
7,000.00
7,050.00
6,825.00
6,825.00
6,801.52
7,481,000
Jan 21, 2026
7,000.00
7,000.00
6,850.00
7,000.00
6,975.91
6,237,200
Jan 20, 2026
7,000.00
7,000.00
6,875.00
7,000.00
6,975.91
5,409,700
Jan 19, 2026
6,650.00
7,000.00
6,650.00
7,000.00
6,975.91
12,336,500
Jan 15, 2026
6,550.00
6,750.00
6,550.00
6,675.00
6,652.03
6,835,800
Jan 14, 2026
6,600.00
6,725.00
6,575.00
6,575.00
6,552.38
7,729,600
Jan 13, 2026
6,500.00
6,700.00
6,325.00
6,700.00
6,676.94
10,064,900
Jan 12, 2026
6,725.00
6,725.00
6,450.00
6,500.00
6,477.63
12,090,700
Jan 9, 2026
6,825.00
6,850.00
6,700.00
6,725.00
6,701.86
7,277,000
Jan 8, 2026
6,875.00
6,950.00
6,775.00
6,775.00
6,751.69
8,091,400
Jan 7, 2026
7,050.00
7,075.00
6,825.00
6,850.00
6,826.43
14,328,700
Jan 6, 2026
7,100.00
7,100.00
7,025.00
7,050.00
7,025.74
6,019,300
Jan 5, 2026
7,125.00
7,125.00
7,000.00
7,125.00
7,100.48
6,612,300
Jan 2, 2026
7,100.00
7,150.00
7,000.00
7,125.00
7,100.48
5,625,500
Dec 30, 2025
7,050.00
7,075.00
7,000.00
7,000.00
6,975.91
4,059,600
Dec 29, 2025
7,025.00
7,075.00
7,000.00
7,025.00
7,000.83
2,571,800
Dec 24, 2025
7,000.00
7,075.00
7,000.00
7,000.00
6,975.91
2,719,800
Dec 23, 2025
7,075.00
7,100.00
7,000.00
7,000.00
6,975.91
3,351,200
Dec 22, 2025
7,150.00
7,175.00
7,050.00
7,050.00
7,025.74
3,809,900
Dec 19, 2025
7,025.00
7,175.00
7,000.00
7,175.00
7,150.31
12,160,500
Dec 18, 2025
7,050.00
7,125.00
7,000.00
7,000.00
6,975.91
5,669,000
Dec 17, 2025
7,175.00
7,200.00
7,050.00
7,050.00
7,025.74
4,200,800
Dec 16, 2025
7,150.00
7,175.00
7,075.00
7,175.00
7,150.31
5,749,000
Dec 15, 2025
7,050.00
7,250.00
7,050.00
7,050.00
7,025.74
8,395,000
Dec 12, 2025
7,225.00
7,225.00
7,050.00
7,050.00
7,025.74
6,764,900
Dec 11, 2025
7,100.00
7,175.00
7,050.00
7,175.00
7,150.31
7,732,000
Dec 10, 2025
7,225.00
7,250.00
7,050.00
7,050.00
7,025.74
11,608,900
Dec 9, 2025
7,400.00
7,425.00
7,175.00
7,175.00
7,150.31
14,326,900
Dec 8, 2025
7,600.00
7,650.00
7,400.00
7,400.00
7,374.54
9,158,500
Dec 5, 2025
7,625.00
7,750.00
7,450.00
7,600.00
7,573.85
10,056,100
Dec 4, 2025
7,825.00
7,825.00
7,625.00
7,625.00
7,598.76
9,115,100
Dec 3, 2025
7,825.00
7,875.00
7,600.00
7,800.00
7,773.16
17,604,400
Dec 2, 2025
7,400.00
7,875.00
7,400.00
7,775.00
7,748.25
26,351,200
Dec 1, 2025
7,500.00
7,550.00
7,350.00
7,400.00
7,374.54
8,605,600
Nov 28, 2025
7,375.00
7,550.00
7,300.00
7,400.00
7,374.54
12,437,400
Nov 27, 2025
7,200.00
7,450.00
7,175.00
7,375.00
7,349.62
16,226,300
Nov 26, 2025
7,175.00
7,225.00
7,025.00
7,175.00
7,150.31
10,598,900
Nov 25, 2025
7,150.00
7,200.00
7,025.00
7,175.00
7,150.31
9,998,400
Nov 24, 2025
7,250.00
7,300.00
7,150.00
7,150.00
7,125.40
37,888,100
Nov 21, 2025
7,150.00
7,275.00
7,100.00
7,275.00
7,249.97
5,916,400
Nov 20, 2025
7,225.00
7,300.00
7,200.00
7,200.00
7,175.22
5,701,600
Nov 19, 2025
7,600.00
7,650.00
7,200.00
7,200.00
7,175.22
15,766,900
Nov 18, 2025
7,150.00
7,650.00
7,150.00
7,500.00
7,474.19
40,024,000
Nov 17, 2025
7,050.00
7,150.00
7,025.00
7,100.00
7,075.57
6,656,600
Nov 14, 2025
7,000.00
7,050.00
6,950.00
7,000.00
6,975.91
5,238,200
Nov 13, 2025
7,100.00
7,100.00
7,000.00
7,000.00
6,975.91
7,793,400
Nov 12, 2025
7,100.00
7,300.00
7,025.00
7,025.00
7,000.83
15,306,500
Nov 11, 2025
3.8427
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
7,050.00
7,075.00
6,950.00
7,050.00
7,025.74
8,503,500
Nov 10, 2025
7,075.00
7,150.00
7,000.00
7,025.00
6,997.00
11,020,500
Nov 7, 2025
7,125.00
7,150.00
7,000.00
7,050.00
7,021.90
6,587,300
Nov 6, 2025
7,050.00
7,175.00
7,025.00
7,050.00
7,021.90
6,473,900
Nov 5, 2025
7,000.00
7,050.00
6,950.00
7,025.00
6,997.00
4,810,900
Nov 4, 2025
7,200.00
7,250.00
7,000.00
7,000.00
6,972.10
8,309,100
Nov 3, 2025
7,025.00
7,175.00
7,000.00
7,150.00
7,121.50
7,776,600
