82.00
-1.00
(-1.20%)
At close: January 31 at 4:00:03 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 27,500 |
| Jan 30, 2025 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 27,200 |
| Jan 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 58,000 |
| Jan 23, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 74,100 |
| Jan 22, 2025 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | 3,200 |
| Jan 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 23,500 |
| Jan 20, 2025 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 150,700 |
| Jan 17, 2025 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 215,600 |
| Jan 16, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 92,600 |
| Jan 15, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | 153,200 |
| Jan 14, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | 39,000 |
| Jan 13, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 128,800 |
| Jan 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 96,800 |
| Jan 9, 2025 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | 331,200 |
| Jan 8, 2025 | 94.00 | 96.00 | 94.00 | 95.00 | 95.00 | 365,600 |
| Jan 7, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 16,000 |
| Jan 6, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 21,000 |
| Jan 3, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 883,700 |
| Jan 2, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 58,100 |
| Dec 30, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 667,600 |
| Dec 27, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 92,400 |
| Dec 24, 2024 | 66.00 | 72.00 | 66.00 | 72.00 | 72.00 | 275,800 |
| Dec 23, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 26,500 |
| Dec 20, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 245,000 |
| Dec 19, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 71,500 |
| Dec 18, 2024 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 24,700 |
| Dec 17, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 30,800 |
| Dec 16, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 69,100 |
| Dec 13, 2024 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | 182,300 |
| Dec 12, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 19,100 |
| Dec 11, 2024 | 76.00 | 76.00 | 73.00 | 73.00 | 73.00 | 271,600 |
| Dec 10, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 73,800 |
| Dec 9, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 115,100 |
| Dec 6, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 68,300 |
| Dec 5, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 17,300 |
| Dec 4, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 49,700 |
| Dec 3, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 14,900 |
| Dec 2, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 91,800 |
| Nov 29, 2024 | 81.00 | 81.00 | 75.00 | 75.00 | 75.00 | 95,300 |
| Nov 28, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 16,700 |
| Nov 26, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 26,400 |
| Nov 25, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 24,700 |
| Nov 22, 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 5,900 |
| Nov 21, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 260,600 |
| Nov 20, 2024 | 88.00 | 89.00 | 85.00 | 85.00 | 85.00 | 330,400 |
| Nov 19, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 28,600 |
| Nov 18, 2024 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 115,100 |
| Nov 15, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 100 |
| Nov 14, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 137,600 |
| Nov 13, 2024 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 78,100 |
| Nov 12, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 301,300 |
| Nov 11, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 61,600 |
| Nov 8, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 43,600 |
| Nov 7, 2024 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | 101,800 |
| Nov 6, 2024 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 41,200 |
| Nov 5, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9,400 |
| Nov 4, 2024 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | 453,300 |
| Nov 1, 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 137,600 |
| Oct 31, 2024 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 321,700 |
| Oct 30, 2024 | 83.00 | 91.00 | 83.00 | 91.00 | 91.00 | 223,700 |
| Oct 29, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5,500 |
| Oct 28, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 9,000 |
| Oct 25, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 71,600 |
| Oct 24, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 9,000 |
| Oct 23, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 17,800 |
| Oct 22, 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 218,000 |
| Oct 21, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 31,700 |
| Oct 18, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 231,400 |
| Oct 17, 2024 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | 62,800 |
| Oct 16, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 40,900 |
| Oct 15, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 121,500 |
| Oct 14, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 49,000 |
| Oct 11, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 42,700 |
| Oct 10, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 38,300 |
| Oct 9, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 18,200 |
| Oct 8, 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 9,800 |
| Oct 7, 2024 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 12,400 |
| Oct 4, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 81,900 |
| Oct 3, 2024 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | 46,300 |
| Oct 2, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 33,000 |
| Oct 1, 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 11,600 |
| Sep 30, 2024 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 161,400 |
| Sep 27, 2024 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 209,900 |
| Sep 26, 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 86,900 |
| Sep 25, 2024 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 22,000 |
| Sep 24, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 44,600 |
| Sep 23, 2024 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 88,400 |
| Sep 20, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 421,800 |
| Sep 19, 2024 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | 187,200 |
| Sep 18, 2024 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | 290,900 |
| Sep 17, 2024 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | 106,300 |
| Sep 13, 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 1,036,200 |
| Sep 12, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,936,000 |
| Sep 11, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 305,100 |
| Sep 10, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1,488,700 |
| Sep 9, 2024 | 86.00 | 93.00 | 86.00 | 93.00 | 93.00 | 361,600 |
| Sep 6, 2024 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 442,200 |
| Sep 5, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 70,300 |
| Sep 4, 2024 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 163,100 |
| Sep 3, 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 94,800 |
| Sep 2, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 76,400 |
| Aug 30, 2024 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 135,400 |
| Aug 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 75,500 |
| Aug 28, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 325,400 |
| Aug 27, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 28,600 |
| Aug 26, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 22,900 |
| Aug 23, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 32,200 |
| Aug 22, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 177,600 |
| Aug 21, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 60,100 |
| Aug 20, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 42,600 |
| Aug 19, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 81,700 |
| Aug 16, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 143,400 |
| Aug 15, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 22,200 |
| Aug 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 7,100 |
| Aug 13, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 76,800 |
| Aug 12, 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 335,300 |
| Aug 9, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 101,700 |
| Aug 8, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 19,800 |
| Aug 7, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 6,300 |
| Aug 6, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 5,400 |
| Aug 5, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 13,600 |
| Aug 2, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 82,700 |
| Aug 1, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 7,900 |
| Jul 31, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 9,800 |
| Jul 30, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 27,000 |
| Jul 29, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 323,800 |
| Jul 26, 2024 | 63.00 | 69.00 | 63.00 | 69.00 | 69.00 | 71,700 |
| Jul 25, 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 90,500 |
| Jul 24, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 126,900 |
| Jul 23, 2024 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 128,600 |
| Jul 22, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 15,200 |
| Jul 19, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 32,600 |
| Jul 18, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 66,900 |
| Jul 17, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 41,700 |
| Jul 16, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 91,300 |
| Jul 15, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 121,500 |
| Jul 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 96,600 |
| Jul 11, 2024 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 88,000 |
| Jul 10, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 185,200 |
| Jul 9, 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 180,800 |
| Jul 8, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 194,000 |
| Jul 5, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 72,600 |
| Jul 4, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 4,800 |
| Jul 3, 2024 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 318,400 |
| Jul 2, 2024 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 145,800 |
| Jul 1, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 76,800 |
| Jun 28, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 61,100 |
| Jun 27, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 151,300 |
| Jun 26, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 532,800 |
| Jun 25, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 33,800 |
| Jun 24, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 270,000 |
| Jun 21, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 197,000 |
| Jun 20, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 244,500 |
| Jun 19, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 25,100 |
| Jun 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 53,000 |
| Jun 13, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 10,200 |
| Jun 12, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 18,300 |
| Jun 11, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 24,900 |
| Jun 10, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 112,700 |
| Jun 7, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 53,700 |
| Jun 6, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 44,900 |
| Jun 5, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 297,500 |
| Jun 4, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 155,200 |
| Jun 3, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 74,800 |
| May 31, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 46,300 |
| May 30, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 186,600 |
| May 29, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 78,600 |
| May 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 54,800 |
| May 27, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 46,000 |
| May 22, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 284,900 |
| May 21, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 44,200 |
| May 20, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 243,200 |
| May 17, 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 117,300 |
| May 16, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 27,100 |
| May 15, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 15,900 |
| May 14, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 26,500 |
| May 13, 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 224,600 |
| May 8, 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 11,300 |
| May 7, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 45,200 |
| May 6, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 13,600 |
| May 3, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 32,700 |
| May 2, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 67,700 |
| Apr 30, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 45,400 |
| Apr 29, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 137,100 |
| Apr 26, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 115,300 |
| Apr 25, 2024 | 64.00 | 65.00 | 64.00 | 64.00 | 64.00 | 289,700 |
| Apr 24, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 106,400 |
| Apr 23, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 90,200 |
| Apr 22, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 48,300 |
| Apr 19, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 150,300 |
| Apr 18, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 322,000 |
| Apr 17, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 349,700 |
| Apr 16, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 532,500 |
| Apr 5, 2024 | 64.00 | 68.00 | 64.00 | 68.00 | 68.00 | 488,200 |
| Apr 4, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1,147,500 |
| Apr 3, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 1,703,400 |
| Apr 2, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1,378,200 |
| Apr 1, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 521,900 |
| Mar 28, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 579,200 |
| Mar 27, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 421,400 |
| Mar 26, 2024 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 517,100 |
| Mar 25, 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 274,100 |
| Mar 22, 2024 | 117.00 | 119.00 | 115.00 | 119.00 | 119.00 | 367,400 |
| Mar 21, 2024 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 364,200 |
| Mar 20, 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 190,700 |
| Mar 19, 2024 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 112,800 |
| Mar 18, 2024 | 117.00 | 121.00 | 116.00 | 121.00 | 121.00 | 1,123,700 |
| Mar 15, 2024 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 713,600 |
| Mar 14, 2024 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 462,300 |
| Mar 13, 2024 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 559,400 |
| Mar 8, 2024 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 205,600 |
| Mar 7, 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 179,100 |
| Mar 6, 2024 | 121.00 | 121.00 | 117.00 | 120.00 | 120.00 | 34,100 |
| Mar 5, 2024 | 120.00 | 121.00 | 116.00 | 120.00 | 120.00 | 1,320,700 |
| Mar 4, 2024 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 335,100 |
| Mar 1, 2024 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 43,100 |
| Feb 29, 2024 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | 214,900 |
| Feb 28, 2024 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 179,700 |
| Feb 27, 2024 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 260,400 |
| Feb 26, 2024 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 534,300 |
| Feb 23, 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 284,900 |
| Feb 22, 2024 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | 63,000 |
| Feb 21, 2024 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 115,100 |
| Feb 20, 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 34,900 |
| Feb 19, 2024 | 121.00 | 122.00 | 117.00 | 119.00 | 119.00 | 595,700 |
| Feb 16, 2024 | 122.00 | 123.00 | 118.00 | 121.00 | 121.00 | 469,700 |
| Feb 15, 2024 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 206,400 |
| Feb 13, 2024 | 121.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1,246,700 |
| Feb 12, 2024 | 125.00 | 134.00 | 120.00 | 121.00 | 121.00 | 2,540,200 |
| Feb 7, 2024 | 114.00 | 123.00 | 114.00 | 123.00 | 123.00 | 2,578,100 |
| Feb 6, 2024 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 78,800 |
| Feb 5, 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 488,200 |
| Feb 2, 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 509,200 |
| Feb 1, 2024 | 115.00 | 116.00 | 112.00 | 114.00 | 114.00 | 589,700 |
| Jan 31, 2024 | 115.00 | 118.00 | 111.00 | 114.00 | 114.00 | 390,800 |
Related Tickers
CEBUF Cebu Air, Inc.
0.0120
0.00%
CEBUY Cebu Air, Inc.
1.8500
0.00%
AIABF Capital A Berhad
0.1800
0.00%
5238.KL AirAsia X Berhad
1.8000
+1.69%
RY4C.DE Ryanair Holdings plc
20.78
-0.57%
GOLLQ Gol Linhas Aéreas Inteligentes S.A.
0.5000
-13.79%
FLYX flyExclusive, Inc.
3.5900
-2.31%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.49
-3.08%
NOKPF Nok Airlines Public Company Limited
0.0050
0.00%
MESA Mesa Air Group, Inc.
1.2600
-1.56%