Jakarta - Delayed Quote
IDR
PT Solusi Sinergi Digital Tbk (WIFI.JK)
910.00
-25.00
(-2.67%)
At close: October 30 at 4:14:29 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
Oct 30, 2026
930.00
955.00
895.00
910.00
910.00
37,839,800
Oct 29, 2026
1,010.00
1,015.00
935.00
935.00
935.00
28,812,500
Oct 28, 2026
970.00
1,015.00
905.00
1,005.00
1,005.00
83,374,400
Oct 27, 2026
1,040.00
1,045.00
970.00
970.00
970.00
63,913,400
Oct 26, 2026
1,115.00
1,125.00
1,040.00
1,040.00
1,040.00
38,697,000
Oct 23, 2026
1,100.00
1,130.00
1,080.00
1,115.00
1,115.00
33,100,000
Oct 22, 2026
1,080.00
1,170.00
1,065.00
1,110.00
1,110.00
35,832,500
Oct 21, 2026
1,225.00
1,225.00
1,140.00
1,140.00
1,140.00
83,961,000
Oct 20, 2026
955.00
1,275.00
955.00
1,225.00
1,225.00
67,234,800
Oct 19, 2026
1,025.00
1,025.00
1,025.00
1,025.00
1,025.00
9,283,900
Oct 16, 2026
1,100.00
1,100.00
1,100.00
1,100.00
1,100.00
20,388,600
Oct 15, 2026
1,335.00
1,345.00
1,275.00
1,290.00
1,290.00
19,130,200
Oct 14, 2026
1,345.00
1,410.00
1,335.00
1,370.00
1,370.00
27,561,000
Oct 13, 2026
1,290.00
1,350.00
1,250.00
1,330.00
1,330.00
19,525,900
Oct 12, 2026
1,405.00
1,410.00
1,290.00
1,290.00
1,290.00
37,750,200
Oct 9, 2026
1,390.00
1,430.00
1,340.00
1,405.00
1,405.00
20,512,600
Oct 8, 2026
1,390.00
1,445.00
1,330.00
1,400.00
1,400.00
36,758,300
Oct 7, 2026
1,455.00
1,465.00
1,390.00
1,400.00
1,400.00
22,116,000
Oct 6, 2026
1,465.00
1,480.00
1,440.00
1,450.00
1,450.00
20,989,600
Oct 5, 2026
1,440.00
1,475.00
1,390.00
1,455.00
1,455.00
41,040,300
Oct 2, 2026
1,565.00
1,615.00
1,375.00
1,435.00
1,435.00
140,646,000
Oct 1, 2026
1,650.00
1,690.00
1,605.00
1,615.00
1,615.00
14,535,600
Sep 30, 2026
1,700.00
1,730.00
1,665.00
1,670.00
1,670.00
9,361,400
Sep 29, 2026
1,680.00
1,720.00
1,635.00
1,685.00
1,685.00
12,940,900
Sep 28, 2026
1,720.00
1,750.00
1,685.00
1,695.00
1,695.00
14,500,200
Sep 25, 2026
1,810.00
1,820.00
1,710.00
1,725.00
1,725.00
15,342,400
Sep 24, 2026
1,835.00
1,845.00
1,800.00
1,805.00
1,805.00
6,807,600
Sep 23, 2026
1,800.00
1,845.00
1,790.00
1,840.00
1,840.00
10,398,000
Sep 22, 2026
1,890.00
1,915.00
1,790.00
1,800.00
1,800.00
25,867,000
Sep 21, 2026
1,910.00
1,920.00
1,885.00
1,890.00
1,890.00
10,362,000
Sep 18, 2026
1,950.00
1,960.00
1,900.00
1,930.00
1,930.00
8,807,600
Sep 17, 2026
1,925.00
1,955.00
1,910.00
1,940.00
1,940.00
7,294,200
Sep 16, 2026
1,940.00
1,980.00
1,920.00
1,920.00
1,920.00
10,376,200
Sep 15, 2026
1,945.00
1,970.00
1,935.00
1,940.00
1,940.00
7,327,300
Sep 14, 2026
1,995.00
1,995.00
1,910.00
1,950.00
1,950.00
25,846,800
Sep 11, 2026
2,010.00
2,030.00
1,980.00
1,995.00
1,995.00
24,131,300
Sep 10, 2026
2,120.00
2,130.00
2,020.00
2,050.00
2,050.00
31,956,300
Sep 9, 2026
2,110.00
2,160.00
2,100.00
2,110.00
2,110.00
24,273,600
Sep 8, 2026
2,110.00
2,160.00
2,100.00
2,100.00
2,100.00
27,271,000
Sep 7, 2026
2,090.00
2,130.00
2,060.00
2,100.00
2,100.00
12,749,900
Sep 4, 2026
2,100.00
2,150.00
2,090.00
2,090.00
2,090.00
21,706,700
Sep 3, 2026
2,100.00
2,140.00
2,090.00
2,090.00
2,090.00
16,788,400
Sep 2, 2026
2,140.00
2,140.00
2,090.00
2,100.00
2,100.00
12,059,600
Sep 1, 2026
2,150.00
2,250.00
2,120.00
2,130.00
2,130.00
72,137,400
Aug 31, 2026
2,020.00
2,110.00
2,010.00
2,100.00
2,100.00
35,000,900
Aug 28, 2026
2,060.00
2,090.00
2,010.00
2,020.00
2,020.00
22,109,700
Aug 27, 2026
1,960.00
2,080.00
1,945.00
2,050.00
2,050.00
33,420,400
Aug 26, 2026
2,050.00
2,090.00
1,970.00
1,970.00
1,970.00
37,954,000
Aug 24, 2026
2,120.00
2,210.00
2,060.00
2,060.00
2,060.00
55,945,600
Aug 21, 2026
2,140.00
2,150.00
2,080.00
2,090.00
2,090.00
26,184,000
Aug 20, 2026
2,060.00
2,170.00
2,060.00
2,120.00
2,120.00
45,891,500
Aug 19, 2026
2,120.00
2,130.00
2,030.00
2,060.00
2,060.00
63,670,300
Aug 18, 2026
1,935.00
2,170.00
1,930.00
2,120.00
2,120.00
153,241,200
Aug 14, 2026
1,910.00
1,960.00
1,910.00
1,935.00
1,935.00
13,322,100
Aug 13, 2026
1,975.00
1,990.00
1,905.00
1,905.00
1,905.00
12,706,900
Aug 12, 2026
1,890.00
1,970.00
1,885.00
1,965.00
1,965.00
19,033,300
Aug 11, 2026
1,975.00
1,990.00
1,885.00
1,885.00
1,885.00
27,588,000
Aug 10, 2026
2,050.00
2,080.00
1,965.00
1,975.00
1,975.00
32,479,000
Aug 7, 2026
1,970.00
2,030.00
1,960.00
2,020.00
2,020.00
15,767,600
Aug 6, 2026
1,995.00
2,000.00
1,945.00
1,965.00
1,965.00
9,048,900
Aug 5, 2026
1,960.00
1,990.00
1,955.00
1,980.00
1,980.00
11,188,300
Aug 4, 2026
1,980.00
1,990.00
1,935.00
1,950.00
1,950.00
18,300,600
Aug 3, 2026
2,000.00
2,030.00
1,960.00
1,960.00
1,960.00
11,777,500
Jul 31, 2026
1,980.00
2,040.00
1,980.00
2,000.00
2,000.00
17,278,600
Jul 30, 2026
1,970.00
2,000.00
1,960.00
1,970.00
1,970.00
8,585,100
Jul 29, 2026
2,020.00
2,040.00
1,885.00
1,960.00
1,960.00
20,170,100
Jul 28, 2026
2,010.00
2,030.00
1,985.00
2,000.00
2,000.00
8,551,700
Jul 27, 2026
1,940.00
2,050.00
1,940.00
2,010.00
2,010.00
18,039,000
Jul 24, 2026
2,000.00
2,010.00
1,925.00
1,940.00
1,940.00
16,671,700
Jul 23, 2026
2,070.00
2,110.00
2,020.00
2,030.00
2,030.00
22,748,300
Jul 22, 2026
2,080.00
2,150.00
2,030.00
2,050.00
2,050.00
20,863,900
Jul 21, 2026
2,010.00
2,100.00
2,000.00
2,060.00
2,060.00
30,416,800
Jul 20, 2026
2,000.00
2,040.00
1,980.00
2,000.00
2,000.00
17,279,500
Jul 17, 2026
2,030.00
2,050.00
1,970.00
1,995.00
1,995.00
26,093,100
Jul 16, 2026
1,840.00
2,100.00
1,840.00
2,040.00
2,040.00
64,459,300
Jul 15, 2026
1,870.00
1,885.00
1,820.00
1,850.00
1,850.00
31,470,300
Jul 14, 2026
1,690.00
1,830.00
1,665.00
1,830.00
1,830.00
44,374,100
Jul 13, 2026
1,650.00
1,670.00
1,630.00
1,670.00
1,670.00
7,055,300
Jul 10, 2026
1,650.00
1,690.00
1,640.00
1,655.00
1,655.00
6,060,400
Jul 9, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
1,640.00
1,655.00
1,605.00
1,640.00
1,640.00
6,873,000
Jul 8, 2026
1,715.00
1,720.00
1,635.00
1,640.00
1,638.00
15,286,500
Jul 7, 2026
1,725.00
1,745.00
1,700.00
1,735.00
1,732.88
9,369,000
Jul 6, 2026
1,720.00
1,745.00
1,690.00
1,725.00
1,722.90
9,330,200
Jul 3, 2026
1,720.00
1,760.00
1,710.00
1,720.00
1,717.90
17,139,800
Jul 2, 2026
1,600.00
1,750.00
1,590.00
1,715.00
1,712.91
31,811,700
Jul 1, 2026
1,615.00
1,625.00
1,560.00
1,600.00
1,598.05
14,111,600
Jun 30, 2026
1,560.00
1,630.00
1,510.00
1,605.00
1,603.04
18,301,800
Jun 29, 2026
1,695.00
1,700.00
1,560.00
1,560.00
1,558.10
11,263,600
Jun 26, 2026
1,655.00
1,660.00
1,560.00
1,600.00
1,598.05
14,965,800
Jun 25, 2026
1,560.00
1,665.00
1,555.00
1,655.00
1,652.98
16,780,400
Jun 24, 2026
1,690.00
1,720.00
1,555.00
1,570.00
1,568.09
21,258,500
Jun 23, 2026
1,660.00
1,695.00
1,640.00
1,685.00
1,682.95
12,794,000
Jun 22, 2026
1,705.00
1,740.00
1,650.00
1,660.00
1,657.98
19,293,600
Jun 19, 2026
1,670.00
1,735.00
1,625.00
1,705.00
1,702.92
21,443,900
Jun 18, 2026
1,665.00
1,675.00
1,600.00
1,665.00
1,662.97
15,407,500
Jun 17, 2026
1,725.00
1,740.00
1,645.00
1,660.00
1,657.98
22,985,300
Jun 15, 2026
1,635.00
1,725.00
1,630.00
1,690.00
1,687.94
43,161,100
Jun 12, 2026
1,570.00
1,625.00
1,570.00
1,595.00
1,593.05
29,599,000
Jun 11, 2026
1,545.00
1,625.00
1,500.00
1,535.00
1,533.13
37,928,200
Jun 10, 2026
1,550.00
1,615.00
1,500.00
1,545.00
1,543.12
62,572,100
Jun 9, 2026
1,350.00
1,540.00
1,315.00
1,530.00
1,528.13
97,452,900
Jun 8, 2026
1,310.00
1,490.00
1,270.00
1,365.00
1,363.34
68,619,500
Jun 5, 2026
1,690.00
1,695.00
1,445.00
1,445.00
1,443.24
82,302,100
Jun 4, 2026
1,890.00
1,920.00
1,655.00
1,700.00
1,697.93
111,211,500
Jun 3, 2026
2,080.00
2,090.00
1,865.00
1,945.00
1,942.63
34,366,100
Jun 2, 2026
2,120.00
2,140.00
2,050.00
2,060.00
2,057.49
13,053,500
May 29, 2026
2,000.00
2,190.00
1,995.00
2,050.00
2,047.50
38,767,300
May 26, 2026
2,060.00
2,070.00
1,990.00
2,010.00
2,007.55
15,725,700
May 25, 2026
2,100.00
2,120.00
2,030.00
2,040.00
2,037.51
18,740,900
May 22, 2026
1,945.00
2,160.00
1,800.00
2,120.00
2,117.41
26,769,100
May 21, 2026
2,060.00
2,070.00
1,910.00
1,945.00
1,942.63
31,280,900
May 20, 2026
2,030.00
2,100.00
1,980.00
2,000.00
1,997.56
24,064,000
May 19, 2026
2,150.00
2,160.00
1,990.00
2,030.00
2,027.52
27,924,200
May 18, 2026
2,200.00
2,220.00
2,050.00
2,150.00
2,147.38
26,180,300
May 13, 2026
2,280.00
2,340.00
2,200.00
2,250.00
2,247.26
19,615,000
May 12, 2026
2,270.00
2,290.00
2,180.00
2,250.00
2,247.26
15,548,600
May 11, 2026
2,300.00
2,330.00
2,240.00
2,260.00
2,257.24
14,379,900
May 8, 2026
2,400.00
2,410.00
2,290.00
2,300.00
2,297.20
14,947,200
May 7, 2026
2,420.00
2,490.00
2,390.00
2,400.00
2,397.07
22,326,700
May 6, 2026
2,410.00
2,450.00
2,390.00
2,400.00
2,397.07
12,374,100
May 5, 2026
2,350.00
2,400.00
2,300.00
2,390.00
2,387.09
16,979,000
May 4, 2026
2,390.00
2,430.00
2,320.00
2,350.00
2,347.13
14,839,200
Apr 30, 2026
2,370.00
2,370.00
2,240.00
2,350.00
2,347.13
21,707,600
Apr 29, 2026
2,330.00
2,460.00
2,330.00
2,370.00
2,367.11
16,538,500
Apr 28, 2026
2,350.00
2,370.00
2,270.00
2,330.00
2,327.16
12,279,600
Apr 27, 2026
2,300.00
2,410.00
2,300.00
2,320.00
2,317.17
18,593,800
Apr 24, 2026
2,390.00
2,450.00
2,250.00
2,250.00
2,247.26
30,589,200
Apr 23, 2026
2,560.00
2,570.00
2,400.00
2,400.00
2,397.07
28,911,000
Apr 22, 2026
2,480.00
2,570.00
2,470.00
2,530.00
2,526.91
31,037,000
Apr 21, 2026
2,480.00
2,500.00
2,440.00
2,470.00
2,466.99
12,706,500
Apr 20, 2026
2,540.00
2,540.00
2,430.00
2,480.00
2,476.98
21,592,400
Apr 17, 2026
2,410.00
2,570.00
2,380.00
2,520.00
2,516.93
31,712,200
Apr 16, 2026
2,500.00
2,540.00
2,410.00
2,420.00
2,417.05
17,843,100
Apr 15, 2026
2,510.00
2,570.00
2,450.00
2,470.00
2,466.99
29,697,000
Apr 14, 2026
2,450.00
2,550.00
2,430.00
2,470.00
2,466.99
48,863,500
Apr 13, 2026
2,300.00
2,420.00
2,260.00
2,380.00
2,377.10
36,377,500
Apr 10, 2026
2,290.00
2,440.00
2,290.00
2,340.00
2,337.15
37,792,700
Apr 9, 2026
2,270.00
2,300.00
2,210.00
2,260.00
2,257.24
18,335,800
Apr 8, 2026
2,230.00
2,340.00
2,180.00
2,310.00
2,307.18
47,393,000
Apr 7, 2026
2,180.00
2,210.00
2,100.00
2,140.00
2,137.39
20,570,900
Apr 6, 2026
2,110.00
2,190.00
2,060.00
2,140.00
2,137.39
12,563,900
Apr 2, 2026
2,210.00
2,230.00
2,130.00
2,130.00
2,127.40
20,285,800
Apr 1, 2026
2,230.00
2,270.00
2,190.00
2,260.00
2,257.24
27,377,900
Mar 31, 2026
2,180.00
2,200.00
2,120.00
2,130.00
2,127.40
10,847,300
Mar 30, 2026
2,140.00
2,200.00
2,120.00
2,170.00
2,167.35
17,482,200
Mar 27, 2026
2,150.00
2,230.00
2,140.00
2,200.00
2,197.32
14,668,600
Mar 26, 2026
2,240.00
2,270.00
2,150.00
2,180.00
2,177.34
22,709,400
Mar 25, 2026
2,000.00
2,230.00
2,000.00
2,200.00
2,197.32
38,022,200
Mar 17, 2026
2,070.00
2,080.00
1,990.00
2,000.00
1,997.56
16,197,900
Mar 16, 2026
2,040.00
2,070.00
1,975.00
1,995.00
1,992.57
17,983,500
Mar 13, 2026
2,100.00
2,110.00
2,010.00
2,040.00
2,037.51
18,230,700
Mar 12, 2026
2,250.00
2,280.00
2,100.00
2,100.00
2,097.44
39,245,600
Mar 11, 2026
2,100.00
2,350.00
2,090.00
2,280.00
2,277.22
62,620,800
Mar 10, 2026
2,030.00
2,120.00
2,010.00
2,090.00
2,087.45
31,774,100
Mar 9, 2026
1,995.00
2,040.00
1,905.00
1,945.00
1,942.63
49,714,100
Mar 6, 2026
2,190.00
2,210.00
2,050.00
2,100.00
2,097.44
33,884,800
Mar 5, 2026
2,240.00
2,330.00
2,180.00
2,190.00
2,187.33
22,167,200
Mar 4, 2026
2,270.00
2,300.00
2,150.00
2,160.00
2,157.37
40,777,300
Mar 3, 2026
2,350.00
2,390.00
2,260.00
2,270.00
2,267.23
30,511,800
Mar 2, 2026
2,400.00
2,470.00
2,340.00
2,350.00
2,347.13
48,216,500
Feb 27, 2026
2,460.00
2,570.00
2,370.00
2,570.00
2,566.87
29,938,500
Feb 26, 2026
2,650.00
2,680.00
2,490.00
2,510.00
2,506.94
39,833,600
Feb 25, 2026
2,510.00
2,690.00
2,480.00
2,640.00
2,636.78
62,895,700
Feb 24, 2026
2,560.00
2,590.00
2,480.00
2,480.00
2,476.98
28,682,100
Feb 23, 2026
2,500.00
2,560.00
2,500.00
2,550.00
2,546.89
26,898,700
Feb 20, 2026
2,520.00
2,560.00
2,460.00
2,500.00
2,496.95
25,846,400
Feb 19, 2026
2,630.00
2,650.00
2,500.00
2,510.00
2,506.94
40,901,700
Feb 18, 2026
2,450.00
2,630.00
2,450.00
2,560.00
2,556.88
56,376,000
Feb 13, 2026
2,400.00
2,480.00
2,400.00
2,450.00
2,447.01
21,422,200
Feb 12, 2026
2,470.00
2,560.00
2,420.00
2,470.00
2,466.99
70,367,900
Feb 11, 2026
2,330.00
2,460.00
2,330.00
2,440.00
2,437.02
64,070,300
Feb 10, 2026
2,270.00
2,360.00
2,250.00
2,310.00
2,307.18
28,163,000
Feb 9, 2026
2,250.00
2,290.00
2,160.00
2,250.00
2,247.26
23,930,900
Feb 6, 2026
2,270.00
2,270.00
2,150.00
2,200.00
2,197.32
38,546,400
Feb 5, 2026
2,340.00
2,380.00
2,310.00
2,330.00
2,327.16
20,197,700
Feb 4, 2026
2,400.00
2,450.00
2,310.00
2,340.00
2,337.15
36,285,300
Feb 3, 2026
2,260.00
2,430.00
2,170.00
2,390.00
2,387.09
67,633,800
Feb 2, 2026
2,500.00
2,540.00
2,180.00
2,260.00
2,257.24
81,999,800
Jan 30, 2026
2,600.00
2,640.00
2,450.00
2,500.00
2,496.95
42,710,800
Jan 29, 2026
2,490.00
2,600.00
2,160.00
2,510.00
2,506.94
113,137,900
Jan 28, 2026
2,650.00
2,690.00
2,380.00
2,530.00
2,526.91
133,620,000
Jan 27, 2026
2,790.00
2,840.00
2,750.00
2,770.00
2,766.62
31,429,700
Jan 26, 2026
2,940.00
2,950.00
2,780.00
2,780.00
2,776.61
45,918,300
Jan 23, 2026
2,870.00
2,940.00
2,740.00
2,930.00
2,926.43
63,774,200
Jan 22, 2026
3,010.00
3,040.00
2,860.00
2,870.00
2,866.50
66,441,500
Jan 21, 2026
3,070.00
3,070.00
2,940.00
2,980.00
2,976.37
75,423,900
Jan 20, 2026
3,150.00
3,160.00
3,080.00
3,100.00
3,096.22
29,907,500
Jan 19, 2026
3,070.00
3,180.00
3,030.00
3,150.00
3,146.16
56,617,900
Jan 15, 2026
3,140.00
3,170.00
3,050.00
3,070.00
3,066.26
45,266,200
Jan 14, 2026
3,040.00
3,180.00
3,040.00
3,110.00
3,106.21
37,816,700
Jan 13, 2026
3,200.00
3,280.00
3,000.00
3,030.00
3,026.30
79,542,400
Jan 12, 2026
3,370.00
3,370.00
3,150.00
3,200.00
3,196.10
94,959,300
Jan 9, 2026
3,370.00
3,420.00
3,350.00
3,370.00
3,365.89
38,993,200
Jan 8, 2026
3,340.00
3,430.00
3,310.00
3,360.00
3,355.90
39,372,000
Jan 7, 2026
3,460.00
3,470.00
3,320.00
3,340.00
3,335.93
70,451,900
Jan 6, 2026
3,540.00
3,570.00
3,440.00
3,460.00
3,455.78
68,114,700
Jan 5, 2026
3,330.00
3,630.00
3,300.00
3,530.00
3,525.70
146,677,500
Jan 2, 2026
3,280.00
3,380.00
3,260.00
3,330.00
3,325.94
51,232,000
Dec 30, 2025
3,320.00
3,330.00
3,240.00
3,250.00
3,246.04
39,121,300
Dec 29, 2025
3,250.00
3,350.00
3,190.00
3,270.00
3,266.01
41,390,200
Dec 24, 2025
3,390.00
3,400.00
3,220.00
3,250.00
3,246.04
83,710,400
Dec 23, 2025
3,230.00
3,500.00
3,130.00
3,490.00
3,485.74
107,335,300
Dec 22, 2025
3,270.00
3,340.00
3,170.00
3,190.00
3,186.11
66,973,600
Dec 19, 2025
3,340.00
3,360.00
3,230.00
3,270.00
3,266.01
55,116,900
Dec 18, 2025
3,500.00
3,500.00
3,310.00
3,320.00
3,315.95
91,009,200
Dec 17, 2025
3,550.00
3,570.00
3,450.00
3,470.00
3,465.77
57,135,900
Dec 16, 2025
3,550.00
3,590.00
3,500.00
3,540.00
3,535.68
48,033,700
Dec 15, 2025
3,700.00
3,740.00
3,510.00
3,540.00
3,535.68
131,641,100
Dec 12, 2025
4,300.00
4,420.00
3,620.00
3,620.00
3,615.59
445,515,300
Dec 11, 2025
4,280.00
4,310.00
4,100.00
4,250.00
4,244.82
120,572,400
Dec 10, 2025
4,220.00
4,360.00
4,100.00
4,250.00
4,244.82
213,171,900
Dec 9, 2025
3,930.00
4,200.00
3,860.00
4,160.00
4,154.93
242,592,400
Dec 8, 2025
3,860.00
3,950.00
3,840.00
3,880.00
3,875.27
103,830,500
Dec 5, 2025
3,740.00
3,860.00
3,710.00
3,820.00
3,815.34
83,570,000
Dec 4, 2025
3,770.00
3,790.00
3,710.00
3,720.00
3,715.46
42,874,400
Dec 3, 2025
3,720.00
3,790.00
3,710.00
3,730.00
3,725.45
59,197,100
Dec 2, 2025
3,710.00
3,750.00
3,670.00
3,680.00
3,675.51
33,974,600
Dec 1, 2025
3,770.00
3,810.00
3,670.00
3,710.00
3,705.48
56,572,000
Nov 28, 2025
3,740.00
3,810.00
3,680.00
3,730.00
3,725.45
59,522,300
Nov 27, 2025
3,840.00
3,930.00
3,770.00
3,780.00
3,775.39
131,288,800
Nov 26, 2025
3,730.00
3,840.00
3,640.00
3,800.00
3,795.37
113,393,700
Nov 25, 2025
3,730.00
3,790.00
3,650.00
3,730.00
3,725.45
106,329,300
Nov 24, 2025
3,670.00
3,880.00
3,660.00
3,730.00
3,725.45
261,961,500
Nov 21, 2025
3,680.00
3,740.00
3,570.00
3,610.00
3,605.60
122,601,000
Nov 20, 2025
3,330.00
3,700.00
3,330.00
3,700.00
3,695.49
188,343,800
Nov 19, 2025
3,370.00
3,400.00
3,300.00
3,320.00
3,315.95
45,899,800
Nov 18, 2025
3,420.00
3,420.00
3,340.00
3,370.00
3,365.89
34,597,900
Nov 17, 2025
3,370.00
3,550.00
3,350.00
3,430.00
3,425.82
96,606,200
Nov 14, 2025
3,360.00
3,440.00
3,330.00
3,360.00
3,355.90
49,862,100
Nov 13, 2025
3,430.00
3,470.00
3,360.00
3,370.00
3,365.89
36,592,000
Nov 12, 2025
3,440.00
3,490.00
3,370.00
3,400.00
3,395.85
73,257,200
Nov 11, 2025
3,540.00
3,590.00
3,430.00
3,440.00
3,435.80
87,736,100
Nov 10, 2025
3,340.00
3,520.00
3,340.00
3,520.00
3,515.71
136,804,800
Nov 7, 2025
3,380.00
3,430.00
3,320.00
3,340.00
3,335.93
61,557,800
Nov 6, 2025
3,350.00
3,440.00
3,270.00
3,360.00
3,355.90
123,418,200
Nov 5, 2025
3,130.00
3,320.00
3,130.00
3,260.00
3,256.02
91,397,000
Nov 4, 2025
3,160.00
3,300.00
3,150.00
3,190.00
3,186.11
108,923,300
Nov 3, 2025
3,070.00
3,160.00
3,070.00
3,130.00
3,126.18
41,437,100
Oct 31, 2025
3,110.00
3,110.00
3,060.00
3,070.00
3,066.26
23,348,600
Oct 30, 2025
3,100.00
3,190.00
3,060.00
3,080.00
3,076.24
43,849,500
