Jakarta - Delayed Quote IDR
PT Saranacentral Bajatama Tbk (BAJA.JK)
126.00
-11.00
(-8.03%)
At close: June 5 at 4:14:44 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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 137.00 | 142.00 | 121.00 | 126.00 | 126.00 | 10,007,100 |
| Jun 4, 2025 | 125.00 | 155.00 | 125.00 | 137.00 | 137.00 | 50,378,500 |
| Jun 3, 2025 | 147.00 | 155.00 | 125.00 | 125.00 | 125.00 | 27,299,300 |
| Jun 2, 2025 | 116.00 | 147.00 | 114.00 | 147.00 | 147.00 | 83,789,500 |
| May 28, 2025 | 114.00 | 115.00 | 107.00 | 111.00 | 111.00 | 7,072,000 |
| May 27, 2025 | 132.00 | 137.00 | 113.00 | 113.00 | 113.00 | 29,959,300 |
| May 26, 2025 | 134.00 | 156.00 | 106.00 | 125.00 | 125.00 | 134,858,900 |
| May 23, 2025 | 116.00 | 116.00 | 108.00 | 116.00 | 116.00 | 37,424,600 |
| May 22, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | 119,900 |
| May 21, 2025 | 85.00 | 86.00 | 81.00 | 86.00 | 86.00 | 823,000 |
| May 20, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 404,700 |
| May 19, 2025 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 132,500 |
| May 16, 2025 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 283,400 |
| May 15, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 298,300 |
| May 14, 2025 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 72,800 |
| May 9, 2025 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 207,600 |
| May 8, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | 105,400 |
| May 7, 2025 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 284,200 |
| May 6, 2025 | 85.00 | 86.00 | 83.00 | 85.00 | 85.00 | 440,000 |
| May 5, 2025 | 83.00 | 84.00 | 80.00 | 83.00 | 83.00 | 629,900 |
| May 2, 2025 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 433,000 |
| Apr 30, 2025 | 83.00 | 85.00 | 83.00 | 84.00 | 84.00 | 222,700 |
| Apr 29, 2025 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 90,600 |
| Apr 28, 2025 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 120,700 |
| Apr 25, 2025 | 81.00 | 85.00 | 81.00 | 81.00 | 81.00 | 910,800 |
| Apr 24, 2025 | 81.00 | 83.00 | 80.00 | 82.00 | 82.00 | 800,600 |
| Apr 23, 2025 | 80.00 | 83.00 | 80.00 | 81.00 | 81.00 | 560,800 |
| Apr 22, 2025 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 207,400 |
| Apr 21, 2025 | 80.00 | 82.00 | 79.00 | 81.00 | 81.00 | 268,800 |
| Apr 17, 2025 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 629,100 |
| Apr 16, 2025 | 76.00 | 83.00 | 73.00 | 79.00 | 79.00 | 1,313,100 |
| Apr 15, 2025 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | 360,400 |
| Apr 14, 2025 | 74.00 | 77.00 | 73.00 | 76.00 | 76.00 | 973,200 |
| Apr 11, 2025 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | 157,600 |
| Apr 10, 2025 | 74.00 | 74.00 | 70.00 | 74.00 | 74.00 | 164,500 |
| Apr 9, 2025 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | 219,500 |
| Apr 8, 2025 | 78.00 | 78.00 | 73.00 | 75.00 | 75.00 | 276,000 |
| Mar 27, 2025 | 81.00 | 81.00 | 77.00 | 78.00 | 78.00 | 77,700 |
| Mar 26, 2025 | 78.00 | 84.00 | 78.00 | 79.00 | 79.00 | 488,500 |
| Mar 25, 2025 | 77.00 | 78.00 | 73.00 | 78.00 | 78.00 | 137,600 |
| Mar 24, 2025 | 79.00 | 80.00 | 75.00 | 78.00 | 78.00 | 323,000 |
| Mar 21, 2025 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 344,700 |
| Mar 20, 2025 | 83.00 | 86.00 | 81.00 | 81.00 | 81.00 | 317,200 |
| Mar 19, 2025 | 85.00 | 96.00 | 80.00 | 82.00 | 82.00 | 6,404,200 |
| Mar 18, 2025 | 90.00 | 90.00 | 62.00 | 79.00 | 79.00 | 2,830,500 |
| Mar 17, 2025 | 84.00 | 97.00 | 83.00 | 93.00 | 93.00 | 5,045,700 |
| Mar 14, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 192,100 |
| Mar 13, 2025 | 84.00 | 86.00 | 84.00 | 84.00 | 84.00 | 462,600 |
| Mar 12, 2025 | 92.00 | 98.00 | 83.00 | 85.00 | 85.00 | 6,687,500 |
| Mar 11, 2025 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 330,700 |
| Mar 10, 2025 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 33,800 |
| Mar 7, 2025 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 17,200 |
| Mar 6, 2025 | 86.00 | 88.00 | 86.00 | 86.00 | 86.00 | 144,400 |
| Mar 5, 2025 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | 184,400 |
| Mar 4, 2025 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | 69,500 |
| Mar 3, 2025 | 85.00 | 94.00 | 85.00 | 87.00 | 87.00 | 998,600 |
| Feb 28, 2025 | 89.00 | 90.00 | 84.00 | 85.00 | 85.00 | 704,000 |
| Feb 27, 2025 | 91.00 | 91.00 | 87.00 | 90.00 | 90.00 | 199,500 |
| Feb 26, 2025 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | 134,600 |
| Feb 25, 2025 | 91.00 | 94.00 | 90.00 | 92.00 | 92.00 | 452,300 |
| Feb 24, 2025 | 88.00 | 93.00 | 88.00 | 90.00 | 90.00 | 354,600 |
| Feb 21, 2025 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 219,400 |
| Feb 20, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 45,200 |
| Feb 19, 2025 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 113,700 |
| Feb 18, 2025 | 85.00 | 89.00 | 85.00 | 88.00 | 88.00 | 276,500 |
| Feb 17, 2025 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 164,900 |
| Feb 14, 2025 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | 134,100 |
| Feb 13, 2025 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 980,200 |
| Feb 12, 2025 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | 341,100 |
| Feb 11, 2025 | 88.00 | 90.00 | 83.00 | 85.00 | 85.00 | 267,300 |
| Feb 10, 2025 | 88.00 | 91.00 | 86.00 | 88.00 | 88.00 | 197,200 |
| Feb 7, 2025 | 90.00 | 91.00 | 87.00 | 87.00 | 87.00 | 310,000 |
| Feb 6, 2025 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | 50,400 |
| Feb 5, 2025 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 126,300 |
| Feb 4, 2025 | 90.00 | 91.00 | 88.00 | 89.00 | 89.00 | 221,800 |
| Feb 3, 2025 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 44,600 |
| Jan 31, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 48,800 |
| Jan 30, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 118,900 |
| Jan 24, 2025 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | 235,800 |
| Jan 23, 2025 | 92.00 | 94.00 | 91.00 | 93.00 | 93.00 | 94,500 |
| Jan 22, 2025 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | 455,100 |
| Jan 21, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 260,200 |
| Jan 20, 2025 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 309,800 |
| Jan 17, 2025 | 96.00 | 97.00 | 93.00 | 93.00 | 93.00 | 1,442,400 |
| Jan 16, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | 95,000 |
| Jan 15, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 132,200 |
| Jan 14, 2025 | 93.00 | 95.00 | 91.00 | 92.00 | 92.00 | 141,800 |
| Jan 13, 2025 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 924,700 |
| Jan 10, 2025 | 93.00 | 94.00 | 91.00 | 94.00 | 94.00 | 422,700 |
| Jan 9, 2025 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | 234,100 |
| Jan 8, 2025 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | 325,000 |
| Jan 7, 2025 | 93.00 | 93.00 | 91.00 | 93.00 | 93.00 | 202,400 |
| Jan 6, 2025 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 442,200 |
| Jan 3, 2025 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 390,800 |
| Jan 2, 2025 | 93.00 | 97.00 | 92.00 | 93.00 | 93.00 | 395,800 |
| Dec 30, 2024 | 90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 430,300 |
| Dec 27, 2024 | 91.00 | 94.00 | 89.00 | 90.00 | 90.00 | 682,400 |
| Dec 24, 2024 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 371,100 |
| Dec 23, 2024 | 94.00 | 94.00 | 90.00 | 91.00 | 91.00 | 1,095,100 |
| Dec 20, 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 331,100 |
| Dec 19, 2024 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | 167,600 |
| Dec 18, 2024 | 95.00 | 95.00 | 92.00 | 93.00 | 93.00 | 430,000 |
| Dec 17, 2024 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 517,300 |
| Dec 16, 2024 | 97.00 | 97.00 | 93.00 | 96.00 | 96.00 | 464,400 |
| Dec 13, 2024 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 142,200 |
| Dec 12, 2024 | 98.00 | 98.00 | 94.00 | 96.00 | 96.00 | 767,100 |
| Dec 11, 2024 | 97.00 | 99.00 | 96.00 | 96.00 | 96.00 | 525,300 |
| Dec 10, 2024 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | 545,200 |
| Dec 9, 2024 | 97.00 | 99.00 | 96.00 | 98.00 | 98.00 | 412,800 |
| Dec 6, 2024 | 105.00 | 105.00 | 95.00 | 97.00 | 97.00 | 647,500 |
| Dec 5, 2024 | 105.00 | 105.00 | 95.00 | 97.00 | 97.00 | 713,400 |
| Dec 4, 2024 | 106.00 | 106.00 | 96.00 | 97.00 | 97.00 | 328,500 |
| Dec 3, 2024 | 102.00 | 102.00 | 96.00 | 97.00 | 97.00 | 303,300 |
| Dec 2, 2024 | 107.00 | 107.00 | 95.00 | 97.00 | 97.00 | 1,101,400 |
| Nov 29, 2024 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | 406,800 |
| Nov 28, 2024 | 109.00 | 109.00 | 98.00 | 100.00 | 100.00 | 666,700 |
| Nov 26, 2024 | 99.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1,044,700 |
| Nov 25, 2024 | 104.00 | 104.00 | 99.00 | 100.00 | 100.00 | 3,716,900 |
| Nov 22, 2024 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1,984,800 |
| Nov 21, 2024 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 1,704,200 |
| Nov 20, 2024 | 96.00 | 106.00 | 96.00 | 102.00 | 102.00 | 5,115,300 |
| Nov 19, 2024 | 116.00 | 122.00 | 102.00 | 104.00 | 104.00 | 19,175,100 |
| Nov 18, 2024 | 91.00 | 126.00 | 91.00 | 115.00 | 115.00 | 62,378,200 |
| Nov 15, 2024 | 86.00 | 96.00 | 86.00 | 95.00 | 95.00 | 100,300 |
| Nov 14, 2024 | 92.00 | 97.00 | 92.00 | 95.00 | 95.00 | 86,900 |
| Nov 13, 2024 | 94.00 | 97.00 | 93.00 | 96.00 | 96.00 | 216,700 |
| Nov 12, 2024 | 88.00 | 98.00 | 88.00 | 95.00 | 95.00 | 232,600 |
| Nov 11, 2024 | 86.00 | 100.00 | 86.00 | 96.00 | 96.00 | 491,100 |
| Nov 8, 2024 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | 505,100 |
| Nov 7, 2024 | 95.00 | 99.00 | 95.00 | 95.00 | 95.00 | 301,300 |
| Nov 6, 2024 | 95.00 | 100.00 | 95.00 | 98.00 | 98.00 | 199,500 |
| Nov 5, 2024 | 92.00 | 102.00 | 92.00 | 99.00 | 99.00 | 1,193,200 |
| Nov 4, 2024 | 92.00 | 103.00 | 92.00 | 102.00 | 102.00 | 155,200 |
| Nov 1, 2024 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 245,200 |
| Oct 31, 2024 | 99.00 | 105.00 | 99.00 | 101.00 | 101.00 | 486,100 |
| Oct 30, 2024 | 92.00 | 102.00 | 92.00 | 102.00 | 102.00 | 102,600 |
| Oct 29, 2024 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 326,700 |
| Oct 28, 2024 | 92.00 | 105.00 | 92.00 | 101.00 | 101.00 | 159,800 |
| Oct 25, 2024 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 730,300 |
| Oct 24, 2024 | 100.00 | 105.00 | 100.00 | 102.00 | 102.00 | 945,100 |
| Oct 23, 2024 | 96.00 | 106.00 | 96.00 | 102.00 | 102.00 | 1,471,500 |
| Oct 22, 2024 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 688,000 |
| Oct 21, 2024 | 92.00 | 107.00 | 92.00 | 102.00 | 102.00 | 1,658,300 |
| Oct 18, 2024 | 95.00 | 102.00 | 95.00 | 102.00 | 102.00 | 111,300 |
| Oct 17, 2024 | 95.00 | 103.00 | 95.00 | 101.00 | 101.00 | 297,000 |
| Oct 16, 2024 | 92.00 | 104.00 | 92.00 | 101.00 | 101.00 | 136,700 |
| Oct 15, 2024 | 95.00 | 102.00 | 95.00 | 101.00 | 101.00 | 344,100 |
| Oct 14, 2024 | 95.00 | 102.00 | 95.00 | 100.00 | 100.00 | 328,500 |
| Oct 11, 2024 | 95.00 | 101.00 | 95.00 | 100.00 | 100.00 | 185,300 |
| Oct 10, 2024 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | 154,000 |
| Oct 9, 2024 | 91.00 | 101.00 | 91.00 | 100.00 | 100.00 | 353,600 |
| Oct 8, 2024 | 92.00 | 102.00 | 92.00 | 100.00 | 100.00 | 1,011,100 |
| Oct 7, 2024 | 95.00 | 102.00 | 95.00 | 100.00 | 100.00 | 306,400 |
| Oct 4, 2024 | 95.00 | 105.00 | 95.00 | 101.00 | 101.00 | 1,879,700 |
| Oct 3, 2024 | 103.00 | 110.00 | 100.00 | 104.00 | 104.00 | 10,616,900 |
| Oct 2, 2024 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 724,500 |
| Oct 1, 2024 | 94.00 | 105.00 | 94.00 | 103.00 | 103.00 | 274,700 |
| Sep 30, 2024 | 94.00 | 104.00 | 94.00 | 103.00 | 103.00 | 180,400 |
| Sep 27, 2024 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 465,900 |
| Sep 26, 2024 | 95.00 | 105.00 | 95.00 | 105.00 | 105.00 | 364,100 |
| Sep 25, 2024 | 94.00 | 104.00 | 94.00 | 103.00 | 103.00 | 491,200 |
| Sep 24, 2024 | 95.00 | 104.00 | 95.00 | 103.00 | 103.00 | 200,700 |
| Sep 23, 2024 | 95.00 | 110.00 | 95.00 | 103.00 | 103.00 | 722,400 |
| Sep 20, 2024 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 240,000 |
| Sep 19, 2024 | 96.00 | 106.00 | 96.00 | 104.00 | 104.00 | 899,400 |
| Sep 18, 2024 | 96.00 | 106.00 | 96.00 | 105.00 | 105.00 | 579,400 |
| Sep 17, 2024 | 95.00 | 106.00 | 95.00 | 105.00 | 105.00 | 611,600 |
| Sep 13, 2024 | 96.00 | 105.00 | 96.00 | 105.00 | 105.00 | 282,700 |
| Sep 12, 2024 | 95.00 | 106.00 | 95.00 | 105.00 | 105.00 | 1,182,200 |
| Sep 11, 2024 | 97.00 | 107.00 | 97.00 | 104.00 | 104.00 | 1,246,200 |
| Sep 10, 2024 | 96.00 | 107.00 | 96.00 | 106.00 | 106.00 | 817,500 |
| Sep 9, 2024 | 96.00 | 110.00 | 96.00 | 105.00 | 105.00 | 1,442,500 |
| Sep 6, 2024 | 103.00 | 108.00 | 103.00 | 105.00 | 105.00 | 746,500 |
| Sep 5, 2024 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 235,900 |
| Sep 4, 2024 | 96.00 | 108.00 | 96.00 | 103.00 | 103.00 | 722,800 |
| Sep 3, 2024 | 96.00 | 112.00 | 96.00 | 105.00 | 105.00 | 9,151,700 |
| Sep 2, 2024 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 758,400 |
| Aug 30, 2024 | 98.00 | 105.00 | 98.00 | 103.00 | 103.00 | 486,600 |
| Aug 29, 2024 | 100.00 | 105.00 | 100.00 | 104.00 | 104.00 | 494,500 |
| Aug 28, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 351,600 |
| Aug 27, 2024 | 97.00 | 106.00 | 97.00 | 104.00 | 104.00 | 580,500 |
| Aug 26, 2024 | 96.00 | 107.00 | 96.00 | 105.00 | 105.00 | 561,700 |
| Aug 23, 2024 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 760,000 |
| Aug 22, 2024 | 95.00 | 105.00 | 95.00 | 105.00 | 105.00 | 400,200 |
| Aug 21, 2024 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1,240,500 |
| Aug 20, 2024 | 103.00 | 114.00 | 103.00 | 104.00 | 104.00 | 6,763,600 |
| Aug 19, 2024 | 95.00 | 106.00 | 95.00 | 105.00 | 105.00 | 742,700 |
| Aug 16, 2024 | 96.00 | 105.00 | 96.00 | 104.00 | 104.00 | 634,800 |
| Aug 15, 2024 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1,846,800 |
| Aug 14, 2024 | 104.00 | 114.00 | 103.00 | 105.00 | 105.00 | 27,089,600 |
| Aug 13, 2024 | 104.00 | 105.00 | 100.00 | 104.00 | 104.00 | 2,534,700 |
| Aug 12, 2024 | 92.00 | 115.00 | 92.00 | 103.00 | 103.00 | 40,362,200 |
| Aug 9, 2024 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 179,600 |
| Aug 8, 2024 | 92.00 | 103.00 | 92.00 | 100.00 | 100.00 | 332,200 |
| Aug 7, 2024 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 940,200 |
| Aug 6, 2024 | 95.00 | 103.00 | 95.00 | 100.00 | 100.00 | 389,900 |
| Aug 5, 2024 | 93.00 | 106.00 | 93.00 | 102.00 | 102.00 | 1,440,400 |
| Aug 2, 2024 | 102.00 | 109.00 | 100.00 | 101.00 | 101.00 | 2,534,100 |
| Aug 1, 2024 | 90.00 | 113.00 | 90.00 | 102.00 | 102.00 | 10,647,200 |
| Jul 31, 2024 | 99.00 | 103.00 | 98.00 | 99.00 | 99.00 | 370,900 |
| Jul 30, 2024 | 100.00 | 103.00 | 99.00 | 100.00 | 100.00 | 369,100 |
| Jul 29, 2024 | 94.00 | 103.00 | 94.00 | 101.00 | 101.00 | 167,100 |
| Jul 26, 2024 | 95.00 | 103.00 | 95.00 | 102.00 | 102.00 | 216,600 |
| Jul 25, 2024 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 163,800 |
| Jul 24, 2024 | 97.00 | 104.00 | 97.00 | 102.00 | 102.00 | 121,900 |
| Jul 23, 2024 | 97.00 | 106.00 | 97.00 | 104.00 | 104.00 | 95,500 |
| Jul 22, 2024 | 96.00 | 104.00 | 96.00 | 104.00 | 104.00 | 338,300 |
| Jul 19, 2024 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | 256,000 |
| Jul 18, 2024 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 582,400 |
| Jul 17, 2024 | 112.00 | 112.00 | 103.00 | 104.00 | 104.00 | 1,147,800 |
| Jul 16, 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 252,600 |
| Jul 15, 2024 | 112.00 | 112.00 | 105.00 | 106.00 | 106.00 | 180,000 |
| Jul 12, 2024 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | 298,600 |
| Jul 11, 2024 | 113.00 | 113.00 | 104.00 | 105.00 | 105.00 | 869,100 |
| Jul 10, 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 975,400 |
| Jul 9, 2024 | 100.00 | 107.00 | 100.00 | 105.00 | 105.00 | 633,600 |
| Jul 8, 2024 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,424,800 |
| Jul 5, 2024 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 978,300 |
| Jul 4, 2024 | 98.00 | 106.00 | 98.00 | 104.00 | 104.00 | 2,060,400 |
| Jul 3, 2024 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1,459,800 |
| Jul 2, 2024 | 103.00 | 110.00 | 103.00 | 107.00 | 107.00 | 3,224,800 |
| Jul 1, 2024 | 98.00 | 108.00 | 98.00 | 105.00 | 105.00 | 1,577,500 |
| Jun 28, 2024 | 100.00 | 109.00 | 100.00 | 107.00 | 107.00 | 2,654,300 |
| Jun 27, 2024 | 104.00 | 118.00 | 104.00 | 109.00 | 109.00 | 19,395,800 |
| Jun 26, 2024 | 116.00 | 117.00 | 103.00 | 104.00 | 104.00 | 9,385,800 |
| Jun 25, 2024 | 100.00 | 122.00 | 100.00 | 116.00 | 116.00 | 45,208,900 |
| Jun 24, 2024 | 95.00 | 98.00 | 94.00 | 95.00 | 95.00 | 496,500 |
| Jun 21, 2024 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | 434,300 |
| Jun 20, 2024 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 414,000 |
| Jun 19, 2024 | 93.00 | 96.00 | 92.00 | 94.00 | 94.00 | 540,400 |
| Jun 14, 2024 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | 422,400 |
| Jun 13, 2024 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | 147,500 |
| Jun 12, 2024 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 309,900 |
| Jun 11, 2024 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 449,100 |
| Jun 10, 2024 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 363,800 |
| Jun 7, 2024 | 93.00 | 95.00 | 93.00 | 93.00 | 93.00 | 300,100 |
| Jun 6, 2024 | 93.00 | 94.00 | 93.00 | 93.00 | 93.00 | 65,500 |
| Jun 5, 2024 | 94.00 | 95.00 | 93.00 | 93.00 | 93.00 | 246,200 |