Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
940.00
0.00
(0.00%)
At close: 4:09:54 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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 940.00 | 960.00 | 940.00 | 940.00 | 940.00 | 156,500 |
| Feb 21, 2025 | 940.00 | 965.00 | 935.00 | 940.00 | 940.00 | 56,700 |
| Feb 20, 2025 | 950.00 | 975.00 | 935.00 | 935.00 | 935.00 | 496,100 |
| Feb 19, 2025 | 940.00 | 950.00 | 935.00 | 940.00 | 940.00 | 58,500 |
| Feb 18, 2025 | 930.00 | 950.00 | 930.00 | 940.00 | 940.00 | 76,900 |
| Feb 17, 2025 | 925.00 | 965.00 | 900.00 | 930.00 | 930.00 | 225,700 |
| Feb 14, 2025 | 935.00 | 945.00 | 915.00 | 925.00 | 925.00 | 227,900 |
| Feb 13, 2025 | 920.00 | 950.00 | 885.00 | 950.00 | 950.00 | 481,500 |
| Feb 12, 2025 | 890.00 | 925.00 | 890.00 | 910.00 | 910.00 | 384,200 |
| Feb 11, 2025 | 915.00 | 945.00 | 890.00 | 890.00 | 890.00 | 513,700 |
| Feb 10, 2025 | 915.00 | 925.00 | 900.00 | 915.00 | 915.00 | 491,800 |
| Feb 7, 2025 | 945.00 | 950.00 | 850.00 | 910.00 | 910.00 | 1,614,100 |
| Feb 6, 2025 | 955.00 | 960.00 | 945.00 | 950.00 | 950.00 | 364,300 |
| Feb 5, 2025 | 1,005.00 | 1,010.00 | 935.00 | 950.00 | 950.00 | 1,651,800 |
| Feb 4, 2025 | 960.00 | 1,120.00 | 950.00 | 1,000.00 | 1,000.00 | 6,906,500 |
| Feb 3, 2025 | 970.00 | 970.00 | 915.00 | 940.00 | 940.00 | 684,600 |
| Jan 31, 2025 | 1,010.00 | 1,020.00 | 940.00 | 965.00 | 965.00 | 1,284,300 |
| Jan 30, 2025 | 1,035.00 | 1,045.00 | 965.00 | 1,005.00 | 1,005.00 | 437,600 |
| Jan 24, 2025 | 1,015.00 | 1,100.00 | 995.00 | 1,010.00 | 1,010.00 | 847,800 |
| Jan 23, 2025 | 1,090.00 | 1,090.00 | 1,000.00 | 1,000.00 | 1,000.00 | 639,100 |
| Jan 22, 2025 | 1,060.00 | 1,100.00 | 1,010.00 | 1,090.00 | 1,090.00 | 1,613,900 |
| Jan 21, 2025 | 970.00 | 1,070.00 | 940.00 | 1,070.00 | 1,070.00 | 3,645,100 |
| Jan 20, 2025 | 965.00 | 995.00 | 955.00 | 955.00 | 955.00 | 148,300 |
| Jan 17, 2025 | 945.00 | 965.00 | 945.00 | 965.00 | 965.00 | 48,800 |
| Jan 16, 2025 | 950.00 | 975.00 | 945.00 | 945.00 | 945.00 | 52,500 |
| Jan 15, 2025 | 980.00 | 980.00 | 945.00 | 945.00 | 945.00 | 130,600 |
| Jan 14, 2025 | 950.00 | 980.00 | 935.00 | 955.00 | 955.00 | 78,900 |
| Jan 13, 2025 | 985.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 291,500 |
| Jan 10, 2025 | 925.00 | 985.00 | 925.00 | 975.00 | 975.00 | 963,300 |
| Jan 9, 2025 | 915.00 | 955.00 | 885.00 | 925.00 | 925.00 | 399,700 |
| Jan 8, 2025 | 880.00 | 915.00 | 880.00 | 880.00 | 880.00 | 621,900 |
| Jan 7, 2025 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 139,100 |
| Jan 6, 2025 | 900.00 | 915.00 | 890.00 | 890.00 | 890.00 | 72,700 |
| Jan 3, 2025 | 915.00 | 930.00 | 890.00 | 900.00 | 900.00 | 197,900 |
| Jan 2, 2025 | 930.00 | 935.00 | 915.00 | 915.00 | 915.00 | 305,300 |
| Dec 30, 2024 | 950.00 | 955.00 | 920.00 | 920.00 | 920.00 | 1,375,900 |
| Dec 27, 2024 | 935.00 | 950.00 | 930.00 | 950.00 | 950.00 | 59,400 |
| Dec 24, 2024 | 935.00 | 955.00 | 930.00 | 935.00 | 935.00 | 66,300 |
| Dec 23, 2024 | 945.00 | 950.00 | 930.00 | 935.00 | 935.00 | 487,300 |
| Dec 20, 2024 | 940.00 | 960.00 | 940.00 | 945.00 | 945.00 | 221,100 |
| Dec 19, 2024 | 950.00 | 975.00 | 940.00 | 940.00 | 940.00 | 217,200 |
| Dec 18, 2024 | 950.00 | 960.00 | 950.00 | 950.00 | 950.00 | 36,300 |
| Dec 17, 2024 | 960.00 | 970.00 | 950.00 | 950.00 | 950.00 | 163,200 |
| Dec 16, 2024 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | 42,400 |
| Dec 13, 2024 | 970.00 | 975.00 | 950.00 | 960.00 | 960.00 | 131,200 |
| Dec 12, 2024 | 970.00 | 980.00 | 965.00 | 965.00 | 965.00 | 146,900 |
| Dec 11, 2024 | 965.00 | 980.00 | 960.00 | 965.00 | 965.00 | 238,100 |
| Dec 10, 2024 | 980.00 | 980.00 | 965.00 | 965.00 | 965.00 | 291,800 |
| Dec 9, 2024 | 955.00 | 980.00 | 940.00 | 975.00 | 975.00 | 549,600 |
| Dec 6, 2024 | 955.00 | 960.00 | 955.00 | 955.00 | 955.00 | 56,200 |
| Dec 5, 2024 | 955.00 | 965.00 | 950.00 | 955.00 | 955.00 | 332,000 |
| Dec 4, 2024 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 310,100 |
| Dec 3, 2024 | 940.00 | 970.00 | 940.00 | 955.00 | 955.00 | 173,600 |
| Dec 2, 2024 | 970.00 | 975.00 | 950.00 | 950.00 | 950.00 | 385,200 |
| Nov 29, 2024 | 1,005.00 | 1,005.00 | 970.00 | 970.00 | 970.00 | 562,600 |
| Nov 28, 2024 | 1,060.00 | 1,100.00 | 960.00 | 1,005.00 | 1,005.00 | 2,202,800 |
| Nov 26, 2024 | 960.00 | 1,060.00 | 950.00 | 1,060.00 | 1,060.00 | 2,022,200 |
| Nov 25, 2024 | 965.00 | 970.00 | 950.00 | 955.00 | 955.00 | 163,500 |
| Nov 22, 2024 | 990.00 | 990.00 | 945.00 | 965.00 | 965.00 | 202,900 |
| Nov 21, 2024 | 960.00 | 990.00 | 950.00 | 965.00 | 965.00 | 81,900 |
| Nov 20, 2024 | 975.00 | 975.00 | 950.00 | 960.00 | 960.00 | 212,400 |
| Nov 19, 2024 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 445,000 |
| Nov 18, 2024 | 950.00 | 980.00 | 940.00 | 945.00 | 945.00 | 572,200 |
| Nov 15, 2024 | 980.00 | 980.00 | 940.00 | 950.00 | 950.00 | 1,020,200 |
| Nov 14, 2024 | 990.00 | 1,000.00 | 970.00 | 980.00 | 980.00 | 346,800 |
| Nov 13, 2024 | 1,005.00 | 1,005.00 | 970.00 | 990.00 | 990.00 | 972,200 |
| Nov 12, 2024 | 1,000.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 213,600 |
| Nov 11, 2024 | 1,030.00 | 1,030.00 | 980.00 | 1,000.00 | 1,000.00 | 869,200 |
| Nov 8, 2024 | 1,050.00 | 1,050.00 | 1,000.00 | 1,030.00 | 1,030.00 | 244,000 |
| Nov 7, 2024 | 1,005.00 | 1,030.00 | 1,000.00 | 1,015.00 | 1,015.00 | 473,700 |
| Nov 6, 2024 | 1,000.00 | 1,015.00 | 990.00 | 1,005.00 | 1,005.00 | 353,900 |
| Nov 5, 2024 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 218,600 |
| Nov 4, 2024 | 1,050.00 | 1,060.00 | 1,000.00 | 1,015.00 | 1,015.00 | 682,300 |
| Nov 1, 2024 | 1,050.00 | 1,065.00 | 1,025.00 | 1,050.00 | 1,050.00 | 166,200 |
| Oct 31, 2024 | 1,060.00 | 1,070.00 | 1,030.00 | 1,050.00 | 1,050.00 | 369,000 |
| Oct 30, 2024 | 1,060.00 | 1,080.00 | 1,015.00 | 1,050.00 | 1,050.00 | 588,900 |
| Oct 29, 2024 | 1,055.00 | 1,085.00 | 1,020.00 | 1,055.00 | 1,055.00 | 331,900 |
| Oct 28, 2024 | 1,115.00 | 1,115.00 | 1,040.00 | 1,055.00 | 1,055.00 | 867,600 |
| Oct 25, 2024 | 1,045.00 | 1,120.00 | 1,045.00 | 1,120.00 | 1,120.00 | 736,600 |
| Oct 24, 2024 | 1,215.00 | 1,220.00 | 1,045.00 | 1,045.00 | 1,045.00 | 5,546,800 |
| Oct 23, 2024 | 1,220.00 | 1,250.00 | 1,195.00 | 1,215.00 | 1,215.00 | 2,964,200 |
| Oct 22, 2024 | 1,225.00 | 1,250.00 | 1,205.00 | 1,220.00 | 1,220.00 | 467,500 |
| Oct 21, 2024 | 1,210.00 | 1,235.00 | 1,185.00 | 1,220.00 | 1,220.00 | 1,264,800 |
| Oct 18, 2024 | 1,230.00 | 1,230.00 | 1,190.00 | 1,220.00 | 1,220.00 | 1,031,300 |
| Oct 17, 2024 | 1,220.00 | 1,230.00 | 1,185.00 | 1,230.00 | 1,230.00 | 2,385,300 |
| Oct 16, 2024 | 1,190.00 | 1,225.00 | 1,160.00 | 1,220.00 | 1,220.00 | 8,459,700 |
| Oct 15, 2024 | 1,180.00 | 1,200.00 | 1,135.00 | 1,190.00 | 1,190.00 | 3,717,400 |
| Oct 14, 2024 | 1,145.00 | 1,180.00 | 1,075.00 | 1,170.00 | 1,170.00 | 2,802,000 |
| Oct 11, 2024 | 1,030.00 | 1,130.00 | 1,020.00 | 1,125.00 | 1,125.00 | 3,610,100 |
| Oct 10, 2024 | 1,070.00 | 1,085.00 | 1,020.00 | 1,050.00 | 1,050.00 | 2,569,300 |
| Oct 9, 2024 | 970.00 | 1,065.00 | 965.00 | 1,065.00 | 1,065.00 | 3,467,600 |
| Oct 8, 2024 | 930.00 | 970.00 | 930.00 | 970.00 | 970.00 | 632,700 |
| Oct 7, 2024 | 935.00 | 945.00 | 925.00 | 930.00 | 930.00 | 236,100 |
| Oct 4, 2024 | 930.00 | 960.00 | 930.00 | 935.00 | 935.00 | 466,800 |
| Oct 3, 2024 | 950.00 | 950.00 | 925.00 | 930.00 | 930.00 | 353,500 |
| Oct 2, 2024 | 960.00 | 965.00 | 935.00 | 940.00 | 940.00 | 981,300 |
| Oct 1, 2024 | 965.00 | 965.00 | 955.00 | 960.00 | 960.00 | 143,400 |
| Sep 30, 2024 | 970.00 | 980.00 | 950.00 | 965.00 | 965.00 | 410,400 |
| Sep 27, 2024 | 975.00 | 990.00 | 960.00 | 965.00 | 965.00 | 393,800 |
| Sep 26, 2024 | 980.00 | 1,000.00 | 970.00 | 975.00 | 975.00 | 698,900 |
| Sep 25, 2024 | 955.00 | 980.00 | 950.00 | 970.00 | 970.00 | 2,951,100 |
| Sep 24, 2024 | 955.00 | 980.00 | 955.00 | 955.00 | 955.00 | 429,800 |
| Sep 23, 2024 | 970.00 | 970.00 | 955.00 | 955.00 | 955.00 | 240,600 |
| Sep 20, 2024 | 975.00 | 980.00 | 960.00 | 970.00 | 970.00 | 164,300 |
| Sep 19, 2024 | 960.00 | 985.00 | 960.00 | 975.00 | 975.00 | 382,000 |
| Sep 18, 2024 | 950.00 | 975.00 | 950.00 | 955.00 | 955.00 | 213,200 |
| Sep 17, 2024 | 955.00 | 970.00 | 950.00 | 950.00 | 950.00 | 439,000 |
| Sep 13, 2024 | 980.00 | 985.00 | 950.00 | 955.00 | 955.00 | 682,300 |
| Sep 12, 2024 | 995.00 | 1,000.00 | 960.00 | 970.00 | 970.00 | 775,100 |
| Sep 11, 2024 | 990.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 439,400 |
| Sep 10, 2024 | 985.00 | 1,000.00 | 985.00 | 985.00 | 985.00 | 220,700 |
| Sep 9, 2024 | 995.00 | 995.00 | 980.00 | 985.00 | 985.00 | 580,500 |
| Sep 6, 2024 | 995.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 200,300 |
| Sep 5, 2024 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 410,800 |
| Sep 4, 2024 | 990.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 233,900 |
| Sep 3, 2024 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 683,400 |
| Sep 2, 2024 | 980.00 | 1,010.00 | 975.00 | 1,005.00 | 1,005.00 | 479,400 |
| Aug 30, 2024 | 1,000.00 | 1,020.00 | 960.00 | 980.00 | 980.00 | 4,564,800 |
| Aug 29, 2024 | 1,005.00 | 1,025.00 | 995.00 | 995.00 | 995.00 | 2,472,700 |
| Aug 28, 2024 | 1,045.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | 3,425,400 |
| Aug 27, 2024 | 1,040.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 1,533,000 |
| Aug 26, 2024 | 1,020.00 | 1,070.00 | 995.00 | 1,040.00 | 1,040.00 | 9,982,300 |
| Aug 23, 2024 | 1,070.00 | 1,075.00 | 1,015.00 | 1,040.00 | 1,040.00 | 3,569,400 |
| Aug 22, 2024 | 1,155.00 | 1,155.00 | 1,020.00 | 1,070.00 | 1,070.00 | 6,271,300 |
| Aug 21, 2024 | 1,130.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,155.00 | 2,944,400 |
| Aug 20, 2024 | 1,200.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,145.00 | 4,215,000 |
| Aug 19, 2024 | 1,170.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 9,735,400 |
| Aug 16, 2024 | 1,170.00 | 1,205.00 | 1,160.00 | 1,170.00 | 1,170.00 | 12,861,700 |
| Aug 15, 2024 | 1,065.00 | 1,190.00 | 1,060.00 | 1,170.00 | 1,170.00 | 14,347,200 |
| Aug 14, 2024 | 1,075.00 | 1,075.00 | 1,035.00 | 1,070.00 | 1,070.00 | 1,424,200 |
| Aug 13, 2024 | 1,100.00 | 1,115.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,417,900 |
| Aug 12, 2024 | 965.00 | 1,100.00 | 960.00 | 1,100.00 | 1,100.00 | 5,386,900 |
| Aug 9, 2024 | 980.00 | 980.00 | 960.00 | 960.00 | 960.00 | 90,900 |
| Aug 8, 2024 | 970.00 | 975.00 | 950.00 | 975.00 | 975.00 | 149,400 |
| Aug 7, 2024 | 955.00 | 980.00 | 950.00 | 965.00 | 965.00 | 337,900 |
| Aug 6, 2024 | 945.00 | 995.00 | 945.00 | 955.00 | 955.00 | 447,500 |
| Aug 5, 2024 | 975.00 | 1,000.00 | 935.00 | 935.00 | 935.00 | 1,672,600 |
| Aug 2, 2024 | 980.00 | 985.00 | 950.00 | 970.00 | 970.00 | 459,200 |
| Aug 1, 2024 | 985.00 | 995.00 | 980.00 | 980.00 | 980.00 | 125,800 |
| Jul 31, 2024 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 189,500 |
| Jul 30, 2024 | 1,000.00 | 1,010.00 | 975.00 | 1,000.00 | 1,000.00 | 552,900 |
| Jul 29, 2024 | 1,035.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 675,600 |
| Jul 26, 2024 | 990.00 | 1,040.00 | 990.00 | 1,035.00 | 1,035.00 | 1,710,900 |
| Jul 25, 2024 | 995.00 | 1,015.00 | 975.00 | 990.00 | 990.00 | 431,300 |
| Jul 24, 2024 | 1,005.00 | 1,010.00 | 945.00 | 1,000.00 | 1,000.00 | 4,806,300 |
| Jul 23, 2024 | 1,025.00 | 1,035.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,135,300 |
| Jul 22, 2024 | 1,040.00 | 1,040.00 | 995.00 | 1,025.00 | 1,025.00 | 1,458,300 |
| Jul 19, 2024 | 1,060.00 | 1,065.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,830,400 |
| Jul 18, 2024 | 975.00 | 1,075.00 | 975.00 | 1,050.00 | 1,050.00 | 10,313,000 |
| Jul 17, 2024 | 865.00 | 980.00 | 865.00 | 975.00 | 975.00 | 4,432,100 |
| Jul 16, 2024 | 855.00 | 860.00 | 835.00 | 860.00 | 860.00 | 247,900 |
| Jul 15, 2024 | 845.00 | 865.00 | 845.00 | 850.00 | 850.00 | 62,200 |
| Jul 12, 2024 | 850.00 | 865.00 | 850.00 | 860.00 | 860.00 | 38,200 |
| Jul 11, 2024 | 875.00 | 875.00 | 850.00 | 850.00 | 850.00 | 183,900 |
| Jul 10, 2024 | 860.00 | 890.00 | 850.00 | 860.00 | 860.00 | 254,700 |
| Jul 9, 2024 | 865.00 | 880.00 | 840.00 | 860.00 | 860.00 | 158,700 |
| Jul 8, 2024 | 855.00 | 865.00 | 825.00 | 860.00 | 860.00 | 924,100 |
| Jul 5, 2024 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | 245,800 |
| Jul 4, 2024 | 885.00 | 890.00 | 860.00 | 880.00 | 880.00 | 708,300 |
| Jul 3, 2024 | 880.00 | 895.00 | 865.00 | 880.00 | 880.00 | 584,400 |
| Jul 2, 2024 | 895.00 | 895.00 | 860.00 | 870.00 | 870.00 | 649,500 |
| Jul 1, 2024 | 920.00 | 920.00 | 885.00 | 890.00 | 890.00 | 689,700 |
| Jun 28, 2024 | 920.00 | 925.00 | 895.00 | 920.00 | 920.00 | 1,208,200 |
| Jun 27, 2024 | 920.00 | 925.00 | 885.00 | 920.00 | 920.00 | 1,666,700 |
| Jun 26, 2024 | 840.00 | 920.00 | 835.00 | 920.00 | 920.00 | 2,224,800 |
| Jun 25, 2024 | 860.00 | 860.00 | 820.00 | 825.00 | 825.00 | 211,000 |
| Jun 24, 2024 | 820.00 | 860.00 | 805.00 | 860.00 | 860.00 | 462,300 |
| Jun 21, 2024 | 860.00 | 900.00 | 820.00 | 820.00 | 820.00 | 4,264,200 |
| Jun 20, 2024 | 735.00 | 855.00 | 735.00 | 855.00 | 855.00 | 2,755,500 |
| Jun 19, 2024 | 725.00 | 745.00 | 720.00 | 730.00 | 730.00 | 168,200 |
| Jun 14, 2024 | 750.00 | 750.00 | 725.00 | 725.00 | 725.00 | 426,800 |
| Jun 13, 2024 | 765.00 | 765.00 | 745.00 | 750.00 | 750.00 | 168,500 |
| Jun 12, 2024 | 755.00 | 760.00 | 745.00 | 760.00 | 760.00 | 348,500 |
| Jun 11, 2024 | 740.00 | 765.00 | 725.00 | 755.00 | 755.00 | 787,000 |
| Jun 10, 2024 | 740.00 | 750.00 | 720.00 | 725.00 | 725.00 | 1,111,500 |
| Jun 7, 2024 | 725.00 | 745.00 | 710.00 | 740.00 | 740.00 | 752,100 |
| Jun 6, 2024 | 735.00 | 745.00 | 715.00 | 720.00 | 720.00 | 633,400 |
| Jun 5, 2024 | 775.00 | 775.00 | 735.00 | 735.00 | 735.00 | 693,700 |
| Jun 4, 2024 | 760.00 | 780.00 | 755.00 | 765.00 | 765.00 | 326,500 |
| Jun 3, 2024 | 760.00 | 785.00 | 750.00 | 760.00 | 760.00 | 770,800 |
| May 31, 2024 | 800.00 | 830.00 | 760.00 | 765.00 | 765.00 | 1,091,300 |
| May 30, 2024 | 830.00 | 835.00 | 785.00 | 800.00 | 800.00 | 1,851,600 |
| May 29, 2024 | 860.00 | 860.00 | 820.00 | 820.00 | 820.00 | 380,000 |
| May 28, 2024 | 840.00 | 860.00 | 825.00 | 835.00 | 835.00 | 634,900 |
| May 27, 2024 | 855.00 | 855.00 | 830.00 | 840.00 | 840.00 | 902,000 |
| May 22, 2024 | 850.00 | 865.00 | 840.00 | 855.00 | 855.00 | 456,400 |
| May 21, 2024 | 855.00 | 860.00 | 835.00 | 840.00 | 840.00 | 707,000 |
| May 20, 2024 | 850.00 | 890.00 | 840.00 | 865.00 | 865.00 | 1,043,400 |
| May 17, 2024 | 870.00 | 870.00 | 845.00 | 850.00 | 850.00 | 520,800 |
| May 16, 2024 | 880.00 | 880.00 | 845.00 | 870.00 | 870.00 | 667,700 |
| May 15, 2024 | 905.00 | 905.00 | 835.00 | 860.00 | 860.00 | 3,460,400 |
| May 14, 2024 | 935.00 | 935.00 | 885.00 | 905.00 | 905.00 | 2,280,700 |
| May 13, 2024 | 920.00 | 965.00 | 920.00 | 925.00 | 925.00 | 666,300 |
| May 8, 2024 | 925.00 | 940.00 | 920.00 | 920.00 | 920.00 | 587,200 |
| May 7, 2024 | 935.00 | 955.00 | 925.00 | 925.00 | 925.00 | 756,200 |
| May 6, 2024 | 960.00 | 975.00 | 935.00 | 955.00 | 955.00 | 348,700 |
| May 3, 2024 | 965.00 | 965.00 | 945.00 | 960.00 | 960.00 | 196,700 |
| May 2, 2024 | 960.00 | 990.00 | 950.00 | 965.00 | 965.00 | 579,400 |
| Apr 30, 2024 | 965.00 | 970.00 | 950.00 | 960.00 | 960.00 | 142,700 |
| Apr 29, 2024 | 965.00 | 990.00 | 925.00 | 965.00 | 965.00 | 477,800 |
| Apr 26, 2024 | 1,005.00 | 1,005.00 | 950.00 | 950.00 | 950.00 | 2,107,400 |
| Apr 25, 2024 | 1,055.00 | 1,060.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,044,800 |
| Apr 24, 2024 | 1,015.00 | 1,060.00 | 965.00 | 1,050.00 | 1,050.00 | 2,302,500 |
| Apr 23, 2024 | 1,010.00 | 1,015.00 | 955.00 | 1,015.00 | 1,015.00 | 505,400 |
| Apr 22, 2024 | 925.00 | 1,010.00 | 925.00 | 1,010.00 | 1,010.00 | 1,754,800 |
| Apr 19, 2024 | 955.00 | 965.00 | 920.00 | 925.00 | 925.00 | 916,100 |
| Apr 18, 2024 | 975.00 | 990.00 | 945.00 | 955.00 | 955.00 | 419,600 |
| Apr 17, 2024 | 1,010.00 | 1,010.00 | 950.00 | 965.00 | 965.00 | 484,400 |
| Apr 16, 2024 | 980.00 | 1,010.00 | 950.00 | 1,010.00 | 1,010.00 | 896,800 |
| Apr 5, 2024 | 1,000.00 | 1,005.00 | 975.00 | 975.00 | 975.00 | 673,800 |
| Apr 4, 2024 | 955.00 | 1,020.00 | 955.00 | 1,000.00 | 1,000.00 | 2,607,600 |
| Apr 3, 2024 | 955.00 | 980.00 | 945.00 | 950.00 | 950.00 | 1,135,200 |
| Apr 2, 2024 | 985.00 | 1,000.00 | 950.00 | 955.00 | 955.00 | 1,507,400 |
| Apr 1, 2024 | 1,070.00 | 1,070.00 | 980.00 | 985.00 | 985.00 | 1,349,800 |
| Mar 28, 2024 | 975.00 | 1,050.00 | 970.00 | 1,040.00 | 1,040.00 | 1,968,700 |
| Mar 27, 2024 | 1,000.00 | 1,005.00 | 965.00 | 975.00 | 975.00 | 2,508,800 |
| Mar 26, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
| Mar 25, 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
| Mar 22, 2024 | 1,020.00 | 1,035.00 | 975.00 | 1,005.00 | 1,005.00 | 2,447,400 |
| Mar 21, 2024 | 1,120.00 | 1,120.00 | 1,015.00 | 1,020.00 | 1,020.00 | 2,935,100 |
| Mar 20, 2024 | 1,110.00 | 1,165.00 | 1,080.00 | 1,090.00 | 1,090.00 | 6,837,300 |
| Mar 19, 2024 | 1,155.00 | 1,155.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2,272,800 |
| Mar 18, 2024 | 1,135.00 | 1,175.00 | 1,110.00 | 1,155.00 | 1,155.00 | 1,287,100 |
| Mar 15, 2024 | 1,160.00 | 1,175.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1,068,700 |
| Mar 14, 2024 | 1,195.00 | 1,200.00 | 1,135.00 | 1,155.00 | 1,155.00 | 2,055,200 |
| Mar 13, 2024 | 1,155.00 | 1,250.00 | 1,100.00 | 1,195.00 | 1,195.00 | 4,046,100 |
| Mar 8, 2024 | 1,150.00 | 1,175.00 | 1,050.00 | 1,165.00 | 1,165.00 | 3,423,400 |
| Mar 7, 2024 | 1,200.00 | 1,245.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2,267,300 |
| Mar 6, 2024 | 1,210.00 | 1,215.00 | 1,105.00 | 1,180.00 | 1,180.00 | 4,442,100 |
| Mar 5, 2024 | 1,250.00 | 1,265.00 | 1,200.00 | 1,210.00 | 1,210.00 | 2,750,500 |
| Mar 4, 2024 | 1,245.00 | 1,315.00 | 1,215.00 | 1,250.00 | 1,250.00 | 9,143,100 |
| Mar 1, 2024 | 1,200.00 | 1,265.00 | 1,135.00 | 1,230.00 | 1,230.00 | 14,353,200 |
| Feb 29, 2024 | 1,035.00 | 1,190.00 | 1,030.00 | 1,180.00 | 1,180.00 | 13,810,300 |
| Feb 28, 2024 | 1,110.00 | 1,230.00 | 1,040.00 | 1,050.00 | 1,050.00 | 24,321,900 |
| Feb 27, 2024 | 945.00 | 1,105.00 | 940.00 | 1,100.00 | 1,100.00 | 14,296,000 |
| Feb 26, 2024 | 925.00 | 950.00 | 915.00 | 930.00 | 930.00 | 2,859,600 |
Related Tickers
GEECF Global Environmental Energy Corp.
0.0001
0.00%
HGII.JK Hero Global Investment Tbk.
195.00
-2.01%
BEP-PA Brookfield Renewable Partners L.P.
19.74
+0.61%
PGEO.JK PT Pertamina Geothermal Energy Tbk
945.00
+3.28%
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.27
-1.69%
BREN.JK PT Barito Renewables Energy Tbk
6,300.00
-8.70%
CWEN-A Clearway Energy, Inc.
25.80
-0.08%
ENLT Enlight Renewable Energy Ltd
17.24
-3.25%
ORA Ormat Technologies, Inc.
69.19
+0.54%
CWEN Clearway Energy, Inc.
27.37
-0.22%