Unlock stock picks and a broker-level newsfeed that powers Wall Street.
530.00
+52.00
+(10.88%)
At close: 4:14:10 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 500.00 | 530.00 | 492.00 | 530.00 | 530.00 | 43,522,100 |
| Mar 13, 2025 | 472.00 | 484.00 | 466.00 | 478.00 | 478.00 | 10,798,100 |
| Mar 12, 2025 | 484.00 | 490.00 | 472.00 | 472.00 | 472.00 | 7,408,400 |
| Mar 11, 2025 | 486.00 | 500.00 | 474.00 | 482.00 | 482.00 | 9,168,500 |
| Mar 10, 2025 | 505.00 | 510.00 | 474.00 | 500.00 | 500.00 | 16,007,200 |
| Mar 7, 2025 | 525.00 | 525.00 | 496.00 | 500.00 | 500.00 | 24,668,800 |
| Mar 6, 2025 | 520.00 | 550.00 | 505.00 | 525.00 | 525.00 | 13,724,100 |
| Mar 5, 2025 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | 7,502,600 |
| Mar 4, 2025 | 530.00 | 530.00 | 496.00 | 510.00 | 510.00 | 24,987,900 |
| Mar 3, 2025 | 486.00 | 530.00 | 482.00 | 525.00 | 525.00 | 34,269,700 |
| Feb 28, 2025 | 470.00 | 490.00 | 466.00 | 472.00 | 472.00 | 44,010,200 |
| Feb 27, 2025 | 540.00 | 550.00 | 470.00 | 476.00 | 476.00 | 53,943,900 |
| Feb 26, 2025 | 555.00 | 590.00 | 525.00 | 535.00 | 535.00 | 37,787,300 |
| Feb 25, 2025 | 555.00 | 580.00 | 525.00 | 535.00 | 535.00 | 34,629,700 |
| Feb 24, 2025 | 550.00 | 570.00 | 535.00 | 535.00 | 535.00 | 15,772,800 |
| Feb 21, 2025 | 575.00 | 585.00 | 545.00 | 560.00 | 560.00 | 26,640,200 |
| Feb 20, 2025 | 575.00 | 590.00 | 550.00 | 575.00 | 575.00 | 38,319,500 |
| Feb 19, 2025 | 494.00 | 600.00 | 494.00 | 565.00 | 565.00 | 149,718,700 |
| Feb 18, 2025 | 492.00 | 498.00 | 480.00 | 488.00 | 488.00 | 17,380,700 |
| Feb 17, 2025 | 490.00 | 520.00 | 480.00 | 490.00 | 490.00 | 34,070,600 |
| Feb 14, 2025 | 468.00 | 505.00 | 466.00 | 490.00 | 490.00 | 64,655,600 |
| Feb 13, 2025 | 458.00 | 466.00 | 448.00 | 462.00 | 462.00 | 7,735,500 |
| Feb 12, 2025 | 466.00 | 468.00 | 454.00 | 456.00 | 456.00 | 23,159,700 |
| Feb 11, 2025 | 460.00 | 480.00 | 458.00 | 466.00 | 466.00 | 29,561,700 |
| Feb 10, 2025 | 460.00 | 464.00 | 442.00 | 448.00 | 448.00 | 14,736,400 |
| Feb 7, 2025 | 466.00 | 466.00 | 432.00 | 458.00 | 458.00 | 18,185,300 |
| Feb 6, 2025 | 472.00 | 476.00 | 450.00 | 464.00 | 464.00 | 61,190,300 |
| Feb 5, 2025 | 442.00 | 470.00 | 438.00 | 470.00 | 470.00 | 62,215,300 |
| Feb 4, 2025 | 438.00 | 464.00 | 432.00 | 438.00 | 438.00 | 71,039,600 |
| Feb 3, 2025 | 430.00 | 438.00 | 412.00 | 432.00 | 432.00 | 64,909,600 |
| Jan 31, 2025 | 380.00 | 454.00 | 380.00 | 428.00 | 428.00 | 141,364,600 |
| Jan 30, 2025 | 360.00 | 374.00 | 360.00 | 374.00 | 374.00 | 19,104,000 |
| Jan 24, 2025 | 364.00 | 368.00 | 360.00 | 360.00 | 360.00 | 4,015,700 |
| Jan 23, 2025 | 378.00 | 380.00 | 362.00 | 362.00 | 362.00 | 9,803,600 |
| Jan 22, 2025 | 366.00 | 378.00 | 364.00 | 376.00 | 376.00 | 21,416,400 |
| Jan 21, 2025 | 362.00 | 366.00 | 358.00 | 360.00 | 360.00 | 8,196,100 |
| Jan 20, 2025 | 362.00 | 368.00 | 356.00 | 360.00 | 360.00 | 8,718,400 |
| Jan 17, 2025 | 368.00 | 376.00 | 360.00 | 362.00 | 362.00 | 14,838,800 |
| Jan 16, 2025 | 374.00 | 378.00 | 360.00 | 366.00 | 366.00 | 14,642,000 |
| Jan 15, 2025 | 356.00 | 372.00 | 356.00 | 370.00 | 370.00 | 13,606,400 |
| Jan 14, 2025 | 360.00 | 384.00 | 352.00 | 352.00 | 352.00 | 49,397,700 |
| Jan 13, 2025 | 320.00 | 396.00 | 318.00 | 360.00 | 360.00 | 174,728,700 |
| Jan 10, 2025 | 318.00 | 322.00 | 312.00 | 318.00 | 318.00 | 8,767,100 |
| Jan 9, 2025 | 322.00 | 324.00 | 314.00 | 316.00 | 316.00 | 12,475,600 |
| Jan 8, 2025 | 332.00 | 332.00 | 320.00 | 322.00 | 322.00 | 26,824,500 |
| Jan 7, 2025 | 328.00 | 334.00 | 320.00 | 330.00 | 330.00 | 8,151,600 |
| Jan 6, 2025 | 330.00 | 332.00 | 326.00 | 326.00 | 326.00 | 4,690,400 |
| Jan 3, 2025 | 328.00 | 334.00 | 328.00 | 328.00 | 328.00 | 5,209,900 |
| Jan 2, 2025 | 350.00 | 350.00 | 328.00 | 328.00 | 328.00 | 57,940,500 |
| Dec 30, 2024 | 334.00 | 360.00 | 326.00 | 354.00 | 354.00 | 14,777,200 |
| Dec 27, 2024 | 334.00 | 346.00 | 330.00 | 330.00 | 330.00 | 8,599,400 |
| Dec 24, 2024 | 340.00 | 348.00 | 328.00 | 334.00 | 334.00 | 61,312,900 |
| Dec 23, 2024 | 326.00 | 348.00 | 318.00 | 338.00 | 338.00 | 82,975,200 |
| Dec 20, 2024 | 324.00 | 334.00 | 314.00 | 326.00 | 326.00 | 6,326,400 |
| Dec 19, 2024 | 334.00 | 334.00 | 316.00 | 324.00 | 324.00 | 11,102,600 |
| Dec 18, 2024 | 342.00 | 344.00 | 336.00 | 336.00 | 336.00 | 2,650,900 |
| Dec 17, 2024 | 346.00 | 352.00 | 340.00 | 340.00 | 340.00 | 7,331,700 |
| Dec 16, 2024 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | 9,373,100 |
| Dec 13, 2024 | 364.00 | 364.00 | 348.00 | 356.00 | 356.00 | 22,708,500 |
| Dec 12, 2024 | 372.00 | 376.00 | 358.00 | 364.00 | 364.00 | 13,081,100 |
| Dec 11, 2024 | 376.00 | 388.00 | 370.00 | 370.00 | 370.00 | 22,968,500 |
| Dec 10, 2024 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 3,368,100 |
| Dec 9, 2024 | 370.00 | 372.00 | 364.00 | 366.00 | 366.00 | 5,659,900 |
| Dec 6, 2024 | 366.00 | 370.00 | 366.00 | 368.00 | 368.00 | 1,820,600 |
| Dec 5, 2024 | 368.00 | 372.00 | 362.00 | 366.00 | 366.00 | 5,049,800 |
| Dec 4, 2024 | 370.00 | 376.00 | 360.00 | 366.00 | 366.00 | 23,141,100 |
| Dec 3, 2024 | 354.00 | 406.00 | 352.00 | 368.00 | 368.00 | 26,252,900 |
| Dec 2, 2024 | 364.00 | 366.00 | 354.00 | 354.00 | 354.00 | 4,109,200 |
| Nov 29, 2024 | 370.00 | 372.00 | 358.00 | 362.00 | 362.00 | 30,535,200 |
| Nov 28, 2024 | 370.00 | 374.00 | 366.00 | 370.00 | 370.00 | 6,023,800 |
| Nov 26, 2024 | 372.00 | 376.00 | 366.00 | 370.00 | 370.00 | 10,476,500 |
| Nov 25, 2024 | 382.00 | 382.00 | 372.00 | 376.00 | 376.00 | 8,079,800 |
| Nov 22, 2024 | 380.00 | 382.00 | 374.00 | 378.00 | 378.00 | 4,732,300 |
| Nov 21, 2024 | 380.00 | 390.00 | 378.00 | 378.00 | 378.00 | 7,532,300 |
| Nov 20, 2024 | 386.00 | 390.00 | 372.00 | 380.00 | 380.00 | 19,523,900 |
| Nov 19, 2024 | 376.00 | 386.00 | 376.00 | 384.00 | 384.00 | 6,690,400 |
| Nov 18, 2024 | 378.00 | 386.00 | 372.00 | 374.00 | 374.00 | 22,010,500 |
| Nov 15, 2024 | 376.00 | 386.00 | 370.00 | 376.00 | 376.00 | 22,361,400 |
| Nov 14, 2024 | 402.00 | 402.00 | 372.00 | 374.00 | 374.00 | 33,844,500 |
| Nov 13, 2024 | 400.00 | 406.00 | 396.00 | 400.00 | 400.00 | 5,004,600 |
| Nov 12, 2024 | 410.00 | 414.00 | 396.00 | 398.00 | 398.00 | 12,105,300 |
| Nov 11, 2024 | 420.00 | 424.00 | 408.00 | 410.00 | 410.00 | 6,322,300 |
| Nov 8, 2024 | 416.00 | 430.00 | 416.00 | 420.00 | 420.00 | 6,326,600 |
| Nov 7, 2024 | 432.00 | 432.00 | 414.00 | 416.00 | 416.00 | 15,428,600 |
| Nov 6, 2024 | 440.00 | 444.00 | 430.00 | 432.00 | 432.00 | 17,003,300 |
| Nov 5, 2024 | 448.00 | 448.00 | 438.00 | 440.00 | 440.00 | 3,812,000 |
| Nov 4, 2024 | 444.00 | 448.00 | 434.00 | 446.00 | 446.00 | 19,731,600 |
| Nov 1, 2024 | 466.00 | 468.00 | 442.00 | 444.00 | 444.00 | 33,194,600 |
| Oct 31, 2024 | 476.00 | 488.00 | 464.00 | 464.00 | 464.00 | 10,918,300 |
| Oct 30, 2024 | 462.00 | 488.00 | 462.00 | 478.00 | 478.00 | 32,308,100 |
| Oct 29, 2024 | 474.00 | 478.00 | 462.00 | 464.00 | 464.00 | 17,155,000 |
| Oct 28, 2024 | 472.00 | 480.00 | 462.00 | 472.00 | 472.00 | 19,878,300 |
| Oct 25, 2024 | 478.00 | 484.00 | 466.00 | 472.00 | 472.00 | 21,198,900 |
| Oct 24, 2024 | 480.00 | 488.00 | 474.00 | 474.00 | 474.00 | 23,359,600 |
| Oct 23, 2024 | 484.00 | 488.00 | 472.00 | 482.00 | 482.00 | 18,820,300 |
| Oct 22, 2024 | 490.00 | 490.00 | 470.00 | 474.00 | 474.00 | 22,404,300 |
| Oct 21, 2024 | 480.00 | 496.00 | 480.00 | 488.00 | 488.00 | 26,762,600 |
| Oct 18, 2024 | 492.00 | 515.00 | 476.00 | 478.00 | 478.00 | 84,599,400 |
| Oct 17, 2024 | 494.00 | 496.00 | 484.00 | 492.00 | 492.00 | 23,713,100 |
| Oct 16, 2024 | 466.00 | 494.00 | 466.00 | 492.00 | 492.00 | 56,687,100 |
| Oct 15, 2024 | 466.00 | 470.00 | 456.00 | 464.00 | 464.00 | 31,608,800 |
| Oct 14, 2024 | 444.00 | 476.00 | 444.00 | 466.00 | 466.00 | 54,374,100 |
| Oct 11, 2024 | 442.00 | 452.00 | 440.00 | 444.00 | 444.00 | 17,435,200 |
| Oct 10, 2024 | 438.00 | 448.00 | 424.00 | 440.00 | 440.00 | 31,527,000 |
| Oct 9, 2024 | 458.00 | 460.00 | 428.00 | 434.00 | 434.00 | 35,249,500 |
| Oct 8, 2024 | 458.00 | 468.00 | 446.00 | 456.00 | 456.00 | 47,351,800 |
| Oct 7, 2024 | 470.00 | 472.00 | 442.00 | 454.00 | 454.00 | 55,708,800 |
| Oct 4, 2024 | 418.00 | 468.00 | 416.00 | 464.00 | 464.00 | 129,487,500 |
| Oct 3, 2024 | 402.00 | 418.00 | 400.00 | 418.00 | 418.00 | 28,237,100 |
| Oct 2, 2024 | 404.00 | 414.00 | 400.00 | 402.00 | 402.00 | 20,423,800 |
| Oct 1, 2024 | 402.00 | 412.00 | 396.00 | 404.00 | 404.00 | 36,411,100 |
| Sep 30, 2024 | 386.00 | 414.00 | 386.00 | 402.00 | 402.00 | 38,929,800 |
| Sep 27, 2024 | 400.00 | 404.00 | 394.00 | 396.00 | 396.00 | 14,426,800 |
| Sep 26, 2024 | 394.00 | 400.00 | 394.00 | 398.00 | 398.00 | 11,467,900 |
| Sep 25, 2024 | 396.00 | 410.00 | 394.00 | 394.00 | 394.00 | 49,576,900 |
| Sep 24, 2024 | 396.00 | 398.00 | 392.00 | 394.00 | 394.00 | 5,984,500 |
| Sep 23, 2024 | 392.00 | 402.00 | 388.00 | 394.00 | 394.00 | 25,040,400 |
| Sep 20, 2024 | 390.00 | 392.00 | 384.00 | 390.00 | 390.00 | 10,428,600 |
| Sep 19, 2024 | 386.00 | 390.00 | 380.00 | 390.00 | 390.00 | 9,776,700 |
| Sep 18, 2024 | 386.00 | 390.00 | 382.00 | 384.00 | 384.00 | 2,608,800 |
| Sep 17, 2024 | 388.00 | 392.00 | 382.00 | 386.00 | 386.00 | 10,782,800 |
| Sep 13, 2024 | 384.00 | 396.00 | 384.00 | 386.00 | 386.00 | 21,231,800 |
| Sep 12, 2024 | 382.00 | 392.00 | 378.00 | 384.00 | 384.00 | 25,375,300 |
| Sep 11, 2024 | 384.00 | 384.00 | 378.00 | 380.00 | 380.00 | 10,893,300 |
| Sep 10, 2024 | 378.00 | 386.00 | 376.00 | 384.00 | 384.00 | 13,720,100 |
| Sep 9, 2024 | 382.00 | 386.00 | 374.00 | 378.00 | 378.00 | 21,027,800 |
| Sep 6, 2024 | 392.00 | 394.00 | 378.00 | 380.00 | 380.00 | 38,053,700 |
| Sep 5, 2024 | 388.00 | 394.00 | 386.00 | 392.00 | 392.00 | 25,409,000 |
| Sep 4, 2024 | 386.00 | 390.00 | 382.00 | 388.00 | 388.00 | 10,874,200 |
| Sep 3, 2024 | 398.00 | 398.00 | 386.00 | 386.00 | 386.00 | 24,230,700 |
| Sep 2, 2024 | 384.00 | 398.00 | 384.00 | 394.00 | 394.00 | 31,709,000 |
| Aug 30, 2024 | 388.00 | 390.00 | 382.00 | 384.00 | 384.00 | 16,095,700 |
| Aug 29, 2024 | 394.00 | 396.00 | 384.00 | 388.00 | 388.00 | 37,704,700 |
| Aug 28, 2024 | 396.00 | 404.00 | 392.00 | 392.00 | 392.00 | 53,725,600 |
| Aug 27, 2024 | 404.00 | 406.00 | 394.00 | 396.00 | 396.00 | 38,531,600 |
| Aug 26, 2024 | 398.00 | 408.00 | 394.00 | 402.00 | 402.00 | 43,483,600 |
| Aug 23, 2024 | 398.00 | 404.00 | 394.00 | 398.00 | 398.00 | 29,053,000 |
| Aug 22, 2024 | 396.00 | 402.00 | 384.00 | 398.00 | 398.00 | 34,932,000 |
| Aug 21, 2024 | 406.00 | 416.00 | 398.00 | 398.00 | 398.00 | 54,748,500 |
| Aug 20, 2024 | 406.00 | 412.00 | 400.00 | 406.00 | 406.00 | 40,196,500 |
| Aug 19, 2024 | 382.00 | 406.00 | 382.00 | 406.00 | 406.00 | 99,067,400 |
| Aug 16, 2024 | 378.00 | 384.00 | 372.00 | 380.00 | 380.00 | 31,862,400 |
| Aug 15, 2024 | 386.00 | 388.00 | 368.00 | 378.00 | 378.00 | 58,177,000 |
| Aug 14, 2024 | 388.00 | 392.00 | 374.00 | 386.00 | 386.00 | 44,845,300 |
| Aug 13, 2024 | 386.00 | 392.00 | 384.00 | 388.00 | 388.00 | 30,836,200 |
| Aug 12, 2024 | 386.00 | 394.00 | 382.00 | 384.00 | 384.00 | 30,436,400 |
| Aug 9, 2024 | 382.00 | 392.00 | 382.00 | 386.00 | 386.00 | 28,878,400 |
| Aug 8, 2024 | 380.00 | 388.00 | 376.00 | 380.00 | 380.00 | 30,606,200 |
| Aug 7, 2024 | 382.00 | 386.00 | 376.00 | 380.00 | 380.00 | 28,334,400 |
| Aug 6, 2024 | 378.00 | 384.00 | 372.00 | 382.00 | 382.00 | 17,817,900 |
| Aug 5, 2024 | 398.00 | 398.00 | 376.00 | 376.00 | 376.00 | 41,954,800 |
| Aug 2, 2024 | 392.00 | 402.00 | 392.00 | 396.00 | 396.00 | 37,847,000 |
| Aug 1, 2024 | 406.00 | 416.00 | 384.00 | 392.00 | 392.00 | 56,692,300 |
| Jul 31, 2024 | 398.00 | 408.00 | 396.00 | 404.00 | 404.00 | 37,140,500 |
| Jul 30, 2024 | 402.00 | 406.00 | 394.00 | 398.00 | 398.00 | 34,068,900 |
| Jul 29, 2024 | 402.00 | 410.00 | 400.00 | 402.00 | 402.00 | 31,790,600 |
| Jul 26, 2024 | 400.00 | 406.00 | 396.00 | 402.00 | 402.00 | 6,570,700 |
| Jul 25, 2024 | 404.00 | 408.00 | 396.00 | 400.00 | 400.00 | 8,707,600 |
| Jul 24, 2024 | 400.00 | 410.00 | 400.00 | 408.00 | 408.00 | 7,605,000 |
| Jul 23, 2024 | 402.00 | 402.00 | 398.00 | 400.00 | 400.00 | 7,265,300 |
| Jul 22, 2024 | 392.00 | 406.00 | 392.00 | 402.00 | 402.00 | 18,225,300 |
| Jul 19, 2024 | 400.00 | 400.00 | 390.00 | 392.00 | 392.00 | 5,521,800 |
| Jul 18, 2024 | 400.00 | 402.00 | 388.00 | 400.00 | 400.00 | 16,980,200 |
| Jul 17, 2024 | 402.00 | 416.00 | 396.00 | 400.00 | 400.00 | 27,779,900 |
| Jul 16, 2024 | 382.00 | 404.00 | 380.00 | 398.00 | 398.00 | 26,732,000 |
| Jul 15, 2024 | 386.00 | 388.00 | 372.00 | 382.00 | 382.00 | 11,678,300 |
| Jul 12, 2024 | 386.00 | 392.00 | 382.00 | 384.00 | 384.00 | 16,509,000 |
| Jul 11, 2024 | 366.00 | 384.00 | 362.00 | 384.00 | 384.00 | 17,559,900 |
| Jul 10, 2024 | 362.00 | 370.00 | 362.00 | 366.00 | 366.00 | 4,294,200 |
| Jul 9, 2024 | 364.00 | 368.00 | 362.00 | 364.00 | 364.00 | 2,651,400 |
| Jul 8, 2024 | 374.00 | 374.00 | 364.00 | 364.00 | 364.00 | 6,266,900 |
| Jul 5, 2024 | 362.00 | 368.00 | 360.00 | 368.00 | 368.00 | 7,080,200 |
| Jul 4, 2024 | 354.00 | 366.00 | 354.00 | 362.00 | 362.00 | 11,136,300 |
| Jul 3, 2024 | 352.00 | 356.00 | 350.00 | 354.00 | 354.00 | 3,473,300 |
| Jul 2, 2024 | 352.00 | 358.00 | 350.00 | 352.00 | 352.00 | 4,098,700 |
| Jul 1, 2024 | 348.00 | 354.00 | 348.00 | 352.00 | 352.00 | 2,374,200 |
| Jun 28, 2024 | 346.00 | 352.00 | 344.00 | 348.00 | 348.00 | 2,438,000 |
| Jun 27, 2024 | 340.00 | 356.00 | 340.00 | 344.00 | 344.00 | 4,950,900 |
| Jun 26, 2024 | 342.00 | 346.00 | 342.00 | 346.00 | 346.00 | 5,902,200 |
| Jun 25, 2024 | 352.00 | 352.00 | 342.00 | 346.00 | 346.00 | 4,552,900 |
| Jun 24, 2024 | 354.00 | 358.00 | 348.00 | 352.00 | 352.00 | 4,116,200 |
| Jun 21, 2024 | 354.00 | 360.00 | 354.00 | 354.00 | 354.00 | 2,975,700 |
| Jun 20, 2024 | 352.00 | 358.00 | 352.00 | 354.00 | 354.00 | 2,671,500 |
| Jun 19, 2024 | 342.00 | 360.00 | 336.00 | 352.00 | 352.00 | 7,046,400 |
| Jun 14, 2024 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | 3,932,600 |
| Jun 13, 2024 | 344.00 | 350.00 | 342.00 | 348.00 | 348.00 | 2,636,200 |
| Jun 12, 2024 | 354.00 | 354.00 | 342.00 | 344.00 | 344.00 | 4,964,400 |
| Jun 11, 2024 | 356.00 | 358.00 | 352.00 | 352.00 | 352.00 | 1,836,600 |
| Jun 10, 2024 | 362.00 | 362.00 | 352.00 | 354.00 | 354.00 | 6,088,600 |
| Jun 7, 2024 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 2,253,900 |
| Jun 6, 2024 | 362.00 | 366.00 | 360.00 | 362.00 | 362.00 | 4,111,100 |
| Jun 5, 2024 | 370.00 | 372.00 | 358.00 | 360.00 | 360.00 | 8,655,300 |
| Jun 4, 2024 | 380.00 | 380.00 | 368.00 | 370.00 | 370.00 | 6,197,200 |
| Jun 3, 2024 | 366.00 | 380.00 | 366.00 | 380.00 | 380.00 | 6,695,200 |
| May 31, 2024 | 366.00 | 370.00 | 360.00 | 366.00 | 366.00 | 3,484,700 |
| May 30, 2024 | 380.00 | 380.00 | 358.00 | 368.00 | 368.00 | 16,460,800 |
| May 29, 2024 | 384.00 | 386.00 | 378.00 | 380.00 | 380.00 | 3,214,200 |
| May 28, 2024 | 386.00 | 394.00 | 382.00 | 384.00 | 384.00 | 5,355,500 |
| May 27, 2024 | 390.00 | 392.00 | 380.00 | 386.00 | 386.00 | 4,218,300 |
| May 22, 2024 | 394.00 | 398.00 | 390.00 | 390.00 | 390.00 | 3,984,100 |
| May 21, 2024 | 406.00 | 406.00 | 392.00 | 394.00 | 394.00 | 6,046,200 |
| May 20, 2024 | 404.00 | 410.00 | 388.00 | 404.00 | 404.00 | 13,948,400 |
| May 17, 2024 | 382.00 | 390.00 | 380.00 | 388.00 | 388.00 | 3,915,400 |
| May 16, 2024 | 376.00 | 388.00 | 376.00 | 382.00 | 382.00 | 4,670,000 |
| May 15, 2024 | 380.00 | 382.00 | 376.00 | 378.00 | 378.00 | 2,705,800 |
| May 14, 2024 | 384.00 | 386.00 | 380.00 | 380.00 | 380.00 | 6,084,300 |
| May 13, 2024 | 384.00 | 394.00 | 384.00 | 386.00 | 386.00 | 3,653,100 |
| May 8, 2024 | 394.00 | 396.00 | 388.00 | 388.00 | 388.00 | 5,445,500 |
| May 7, 2024 | 394.00 | 400.00 | 390.00 | 394.00 | 394.00 | 3,157,600 |
| May 6, 2024 | 15.00 Dividend | |||||
| May 6, 2024 | 406.00 | 406.00 | 388.00 | 396.00 | 396.00 | 8,979,900 |
| May 3, 2024 | 408.00 | 414.00 | 406.00 | 406.00 | 391.00 | 9,166,100 |
| May 2, 2024 | 414.00 | 424.00 | 400.00 | 408.00 | 392.93 | 22,629,500 |
| Apr 30, 2024 | 396.00 | 412.00 | 390.00 | 406.00 | 391.00 | 25,298,800 |
| Apr 29, 2024 | 402.00 | 404.00 | 384.00 | 396.00 | 381.37 | 5,977,400 |
| Apr 26, 2024 | 402.00 | 406.00 | 398.00 | 402.00 | 387.15 | 10,825,400 |
| Apr 25, 2024 | 388.00 | 402.00 | 384.00 | 400.00 | 385.22 | 9,381,200 |
| Apr 24, 2024 | 380.00 | 400.00 | 380.00 | 388.00 | 373.67 | 6,011,400 |
| Apr 23, 2024 | 388.00 | 388.00 | 382.00 | 384.00 | 369.81 | 6,604,300 |
| Apr 22, 2024 | 406.00 | 408.00 | 382.00 | 388.00 | 373.67 | 15,675,200 |
| Apr 19, 2024 | 410.00 | 416.00 | 406.00 | 406.00 | 391.00 | 6,097,000 |
| Apr 18, 2024 | 420.00 | 420.00 | 406.00 | 408.00 | 392.93 | 5,234,800 |
| Apr 17, 2024 | 428.00 | 428.00 | 408.00 | 414.00 | 398.70 | 14,445,300 |
| Apr 16, 2024 | 412.00 | 430.00 | 410.00 | 424.00 | 408.33 | 16,320,400 |
| Apr 5, 2024 | 408.00 | 414.00 | 404.00 | 406.00 | 391.00 | 5,580,800 |
| Apr 4, 2024 | 406.00 | 414.00 | 406.00 | 406.00 | 391.00 | 9,125,600 |
| Apr 3, 2024 | 412.00 | 426.00 | 402.00 | 404.00 | 389.07 | 32,345,500 |
| Apr 2, 2024 | 400.00 | 408.00 | 398.00 | 406.00 | 391.00 | 11,097,800 |
| Apr 1, 2024 | 398.00 | 402.00 | 390.00 | 398.00 | 383.30 | 9,577,200 |
| Mar 28, 2024 | 394.00 | 400.00 | 390.00 | 390.00 | 375.59 | 6,476,700 |
| Mar 27, 2024 | 404.00 | 406.00 | 394.00 | 394.00 | 379.44 | 5,042,800 |
| Mar 26, 2024 | 406.00 | 406.00 | 390.00 | 400.00 | 385.22 | 10,711,400 |
| Mar 25, 2024 | 418.00 | 418.00 | 394.00 | 400.00 | 385.22 | 17,581,100 |
| Mar 22, 2024 | 414.00 | 418.00 | 406.00 | 410.00 | 394.85 | 18,590,900 |
| Mar 21, 2024 | 388.00 | 416.00 | 386.00 | 412.00 | 396.78 | 48,815,600 |
| Mar 20, 2024 | 386.00 | 388.00 | 382.00 | 386.00 | 371.74 | 4,623,600 |
| Mar 19, 2024 | 380.00 | 388.00 | 380.00 | 384.00 | 369.81 | 4,063,700 |
| Mar 18, 2024 | 384.00 | 392.00 | 380.00 | 380.00 | 365.96 | 6,972,500 |
| Mar 15, 2024 | 388.00 | 388.00 | 382.00 | 382.00 | 367.89 | 7,165,400 |
| Mar 14, 2024 | 384.00 | 392.00 | 380.00 | 388.00 | 373.67 | 10,063,000 |
Related Tickers
5325.KL Well Chip Group Berhad
0.9850
+2.60%
SFRGF Salvatore Ferragamo S.p.A.
8.08
0.00%
0HV2.IL Hermès International Société en commandite par actions
2,517.00
+1.64%
DIO.F Christian Dior SE
556.00
-0.89%
1KER.MI Kering SA
224.05
-11.86%
T6I.SI ValueMax Group Limited
0.5100
+2.00%
BRBYl.XC
MOHF.F LVMH Moët Hennessy - Louis Vuitton, Société Européenne
120.00
0.00%
0398.HK ORIENTAL WATCH
3.540
+0.57%
1MC.MI LVMH Moët Hennessy - Louis Vuitton, Société Européenne
615.00
+1.45%