Jakarta - Delayed Quote IDR
PT Sumber Energi Andalan Tbk (ITMA.JK)
865.00
-85.00
(-8.95%)
At close: April 25 at 4:08:44 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 950.00 | 950.00 | 845.00 | 865.00 | 865.00 | 79,255,400 |
| Apr 24, 2025 | 935.00 | 995.00 | 900.00 | 950.00 | 950.00 | 30,180,900 |
| Apr 23, 2025 | 885.00 | 960.00 | 850.00 | 935.00 | 935.00 | 25,450,400 |
| Apr 22, 2025 | 875.00 | 890.00 | 840.00 | 870.00 | 870.00 | 11,790,000 |
| Apr 21, 2025 | 850.00 | 870.00 | 800.00 | 870.00 | 870.00 | 78,237,200 |
| Apr 17, 2025 | 860.00 | 890.00 | 805.00 | 840.00 | 840.00 | 42,408,200 |
| Apr 16, 2025 | 840.00 | 860.00 | 825.00 | 850.00 | 850.00 | 19,651,200 |
| Apr 15, 2025 | 810.00 | 855.00 | 800.00 | 840.00 | 840.00 | 14,838,500 |
| Apr 14, 2025 | 855.00 | 900.00 | 760.00 | 810.00 | 810.00 | 72,734,300 |
| Apr 11, 2025 | 835.00 | 860.00 | 785.00 | 835.00 | 835.00 | 52,429,100 |
| Apr 10, 2025 | 825.00 | 840.00 | 810.00 | 830.00 | 830.00 | 8,816,500 |
| Apr 9, 2025 | 795.00 | 825.00 | 770.00 | 825.00 | 825.00 | 18,539,700 |
| Apr 8, 2025 | 800.00 | 845.00 | 755.00 | 795.00 | 795.00 | 77,782,200 |
| Mar 27, 2025 | 800.00 | 870.00 | 785.00 | 855.00 | 855.00 | 1,733,800 |
| Mar 26, 2025 | 765.00 | 815.00 | 750.00 | 800.00 | 800.00 | 17,104,900 |
| Mar 25, 2025 | 795.00 | 805.00 | 740.00 | 765.00 | 765.00 | 2,154,600 |
| Mar 24, 2025 | 705.00 | 780.00 | 660.00 | 780.00 | 780.00 | 86,439,600 |
| Mar 21, 2025 | 685.00 | 725.00 | 660.00 | 705.00 | 705.00 | 6,731,000 |
| Mar 20, 2025 | 695.00 | 695.00 | 650.00 | 665.00 | 665.00 | 11,477,600 |
| Mar 19, 2025 | 705.00 | 720.00 | 675.00 | 690.00 | 690.00 | 406,000 |
| Mar 18, 2025 | 700.00 | 725.00 | 605.00 | 705.00 | 705.00 | 81,268,700 |
| Mar 17, 2025 | 720.00 | 740.00 | 695.00 | 695.00 | 695.00 | 30,211,400 |
| Mar 14, 2025 | 735.00 | 800.00 | 680.00 | 710.00 | 710.00 | 21,119,500 |
| Mar 13, 2025 | 655.00 | 735.00 | 590.00 | 725.00 | 725.00 | 4,957,600 |
| Mar 12, 2025 | 900.00 | 900.00 | 665.00 | 665.00 | 665.00 | 86,032,800 |
| Mar 11, 2025 | 880.00 | 910.00 | 855.00 | 885.00 | 885.00 | 16,903,600 |
| Mar 10, 2025 | 895.00 | 895.00 | 870.00 | 885.00 | 885.00 | 12,913,700 |
| Mar 7, 2025 | 895.00 | 895.00 | 880.00 | 895.00 | 895.00 | 3,616,600 |
| Mar 6, 2025 | 930.00 | 970.00 | 865.00 | 890.00 | 890.00 | 91,545,400 |
| Mar 5, 2025 | 905.00 | 940.00 | 885.00 | 910.00 | 910.00 | 11,287,100 |
| Mar 4, 2025 | 900.00 | 905.00 | 865.00 | 895.00 | 895.00 | 25,460,900 |
| Mar 3, 2025 | 965.00 | 965.00 | 860.00 | 900.00 | 900.00 | 3,410,800 |
| Feb 28, 2025 | 885.00 | 970.00 | 850.00 | 950.00 | 950.00 | 87,230,000 |
| Feb 27, 2025 | 865.00 | 890.00 | 800.00 | 870.00 | 870.00 | 25,576,800 |
| Feb 26, 2025 | 895.00 | 895.00 | 865.00 | 880.00 | 880.00 | 14,033,900 |
| Feb 25, 2025 | 885.00 | 895.00 | 860.00 | 885.00 | 885.00 | 27,692,000 |
| Feb 24, 2025 | 920.00 | 970.00 | 865.00 | 880.00 | 880.00 | 76,720,800 |
| Feb 21, 2025 | 920.00 | 920.00 | 915.00 | 920.00 | 920.00 | 13,719,500 |
| Feb 20, 2025 | 910.00 | 930.00 | 900.00 | 930.00 | 930.00 | 14,304,700 |
| Feb 19, 2025 | 895.00 | 910.00 | 885.00 | 910.00 | 910.00 | 19,593,900 |
| Feb 18, 2025 | 920.00 | 950.00 | 875.00 | 885.00 | 885.00 | 69,401,300 |
| Feb 17, 2025 | 905.00 | 925.00 | 900.00 | 910.00 | 910.00 | 14,982,500 |
| Feb 14, 2025 | 905.00 | 915.00 | 895.00 | 905.00 | 905.00 | 20,849,200 |
| Feb 13, 2025 | 880.00 | 905.00 | 875.00 | 905.00 | 905.00 | 43,302,200 |
| Feb 12, 2025 | 900.00 | 900.00 | 875.00 | 890.00 | 890.00 | 716,600 |
| Feb 11, 2025 | 885.00 | 940.00 | 850.00 | 900.00 | 900.00 | 73,312,900 |
| Feb 10, 2025 | 825.00 | 880.00 | 825.00 | 865.00 | 865.00 | 30,187,900 |
| Feb 7, 2025 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | 16,266,100 |
| Feb 6, 2025 | 905.00 | 905.00 | 870.00 | 890.00 | 890.00 | 18,339,800 |
| Feb 5, 2025 | 915.00 | 940.00 | 870.00 | 885.00 | 885.00 | 60,236,200 |
| Feb 4, 2025 | 925.00 | 925.00 | 900.00 | 915.00 | 915.00 | 603,300 |
| Feb 3, 2025 | 910.00 | 920.00 | 900.00 | 905.00 | 905.00 | 3,178,300 |
| Jan 31, 2025 | 900.00 | 915.00 | 885.00 | 910.00 | 910.00 | 1,596,600 |
| Jan 30, 2025 | 910.00 | 950.00 | 870.00 | 870.00 | 870.00 | 62,202,400 |
| Jan 24, 2025 | 915.00 | 920.00 | 900.00 | 910.00 | 910.00 | 7,776,200 |
| Jan 23, 2025 | 905.00 | 925.00 | 895.00 | 915.00 | 915.00 | 6,475,800 |
| Jan 22, 2025 | 895.00 | 915.00 | 880.00 | 905.00 | 905.00 | 529,700 |
| Jan 21, 2025 | 890.00 | 895.00 | 855.00 | 895.00 | 895.00 | 31,870,200 |
| Jan 20, 2025 | 920.00 | 920.00 | 865.00 | 880.00 | 880.00 | 41,717,400 |
| Jan 17, 2025 | 910.00 | 925.00 | 895.00 | 910.00 | 910.00 | 19,432,100 |
| Jan 16, 2025 | 915.00 | 925.00 | 895.00 | 905.00 | 905.00 | 7,975,300 |
| Jan 15, 2025 | 875.00 | 915.00 | 870.00 | 915.00 | 915.00 | 22,276,700 |
| Jan 14, 2025 | 915.00 | 950.00 | 850.00 | 870.00 | 870.00 | 64,293,100 |
| Jan 13, 2025 | 905.00 | 915.00 | 880.00 | 890.00 | 890.00 | 3,386,200 |
| Jan 10, 2025 | 940.00 | 940.00 | 895.00 | 905.00 | 905.00 | 412,300 |
| Jan 9, 2025 | 905.00 | 950.00 | 865.00 | 935.00 | 935.00 | 16,357,000 |
| Jan 8, 2025 | 775.00 | 905.00 | 750.00 | 905.00 | 905.00 | 32,095,200 |
| Jan 7, 2025 | 770.00 | 800.00 | 765.00 | 775.00 | 775.00 | 3,217,100 |
| Jan 6, 2025 | 790.00 | 830.00 | 770.00 | 770.00 | 770.00 | 5,415,300 |
| Jan 3, 2025 | 820.00 | 820.00 | 770.00 | 790.00 | 790.00 | 14,268,700 |
| Jan 2, 2025 | 710.00 | 820.00 | 685.00 | 820.00 | 820.00 | 36,451,800 |
| Dec 30, 2024 | 735.00 | 750.00 | 705.00 | 720.00 | 720.00 | 7,918,400 |
| Dec 27, 2024 | 700.00 | 755.00 | 700.00 | 720.00 | 720.00 | 2,550,800 |
| Dec 24, 2024 | 670.00 | 725.00 | 630.00 | 710.00 | 710.00 | 34,487,700 |
| Dec 23, 2024 | 695.00 | 715.00 | 650.00 | 665.00 | 665.00 | 16,655,100 |
| Dec 20, 2024 | 730.00 | 750.00 | 660.00 | 690.00 | 690.00 | 29,397,100 |
| Dec 19, 2024 | 740.00 | 740.00 | 695.00 | 700.00 | 700.00 | 19,068,400 |
| Dec 18, 2024 | 700.00 | 770.00 | 675.00 | 740.00 | 740.00 | 27,213,300 |
| Dec 17, 2024 | 720.00 | 725.00 | 670.00 | 690.00 | 690.00 | 21,123,600 |
| Dec 16, 2024 | 740.00 | 795.00 | 710.00 | 715.00 | 715.00 | 9,231,800 |
| Dec 13, 2024 | 795.00 | 795.00 | 730.00 | 740.00 | 740.00 | 205,100 |
| Dec 12, 2024 | 775.00 | 820.00 | 735.00 | 760.00 | 760.00 | 19,387,200 |
| Dec 11, 2024 | 740.00 | 775.00 | 740.00 | 765.00 | 765.00 | 94,600 |
| Dec 10, 2024 | 745.00 | 765.00 | 725.00 | 750.00 | 750.00 | 18,067,600 |
| Dec 9, 2024 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | 94,800 |
| Dec 6, 2024 | 760.00 | 760.00 | 740.00 | 760.00 | 760.00 | 55,200 |
| Dec 5, 2024 | 780.00 | 780.00 | 740.00 | 760.00 | 760.00 | 92,000 |
| Dec 4, 2024 | 735.00 | 825.00 | 715.00 | 780.00 | 780.00 | 21,364,900 |
| Dec 3, 2024 | 680.00 | 730.00 | 680.00 | 710.00 | 710.00 | 151,800 |
| Dec 2, 2024 | 720.00 | 750.00 | 705.00 | 715.00 | 715.00 | 5,338,400 |
| Nov 29, 2024 | 750.00 | 765.00 | 735.00 | 735.00 | 735.00 | 8,633,600 |
| Nov 28, 2024 | 775.00 | 790.00 | 745.00 | 750.00 | 750.00 | 5,335,500 |
| Nov 26, 2024 | 740.00 | 800.00 | 725.00 | 750.00 | 750.00 | 9,236,500 |
| Nov 25, 2024 | 735.00 | 750.00 | 725.00 | 740.00 | 740.00 | 16,489,500 |
| Nov 22, 2024 | 765.00 | 765.00 | 715.00 | 735.00 | 735.00 | 24,745,300 |
| Nov 21, 2024 | 755.00 | 760.00 | 730.00 | 730.00 | 730.00 | 17,768,000 |
| Nov 20, 2024 | 780.00 | 800.00 | 750.00 | 750.00 | 750.00 | 5,334,300 |
| Nov 19, 2024 | 780.00 | 800.00 | 760.00 | 780.00 | 780.00 | 9,430,800 |
| Nov 18, 2024 | 745.00 | 790.00 | 725.00 | 780.00 | 780.00 | 8,465,400 |
| Nov 15, 2024 | 775.00 | 775.00 | 705.00 | 740.00 | 740.00 | 15,150,900 |
| Nov 14, 2024 | 780.00 | 780.00 | 760.00 | 760.00 | 760.00 | 20,274,500 |
| Nov 13, 2024 | 790.00 | 820.00 | 770.00 | 780.00 | 780.00 | 26,349,900 |
| Nov 12, 2024 | 800.00 | 800.00 | 785.00 | 795.00 | 795.00 | 24,587,600 |
| Nov 11, 2024 | 780.00 | 805.00 | 780.00 | 790.00 | 790.00 | 20,699,200 |
| Nov 8, 2024 | 785.00 | 785.00 | 765.00 | 780.00 | 780.00 | 16,864,700 |
| Nov 7, 2024 | 800.00 | 815.00 | 785.00 | 785.00 | 785.00 | 12,938,400 |
| Nov 6, 2024 | 805.00 | 820.00 | 785.00 | 785.00 | 785.00 | 18,871,900 |
| Nov 5, 2024 | 795.00 | 840.00 | 775.00 | 795.00 | 795.00 | 5,481,700 |
| Nov 4, 2024 | 830.00 | 830.00 | 725.00 | 760.00 | 760.00 | 17,368,800 |
| Nov 1, 2024 | 865.00 | 875.00 | 795.00 | 810.00 | 810.00 | 43,785,300 |
| Oct 31, 2024 | 835.00 | 880.00 | 830.00 | 865.00 | 865.00 | 7,688,500 |
| Oct 30, 2024 | 865.00 | 865.00 | 820.00 | 835.00 | 835.00 | 14,928,700 |
| Oct 29, 2024 | 825.00 | 870.00 | 815.00 | 860.00 | 860.00 | 10,390,300 |
| Oct 28, 2024 | 785.00 | 830.00 | 750.00 | 820.00 | 820.00 | 20,967,400 |
| Oct 25, 2024 | 800.00 | 800.00 | 765.00 | 785.00 | 785.00 | 12,432,100 |
| Oct 24, 2024 | 785.00 | 805.00 | 780.00 | 790.00 | 790.00 | 6,102,300 |
| Oct 23, 2024 | 800.00 | 805.00 | 785.00 | 785.00 | 785.00 | 393,400 |
| Oct 22, 2024 | 815.00 | 815.00 | 790.00 | 800.00 | 800.00 | 4,660,300 |
| Oct 21, 2024 | 805.00 | 820.00 | 795.00 | 815.00 | 815.00 | 967,100 |
| Oct 18, 2024 | 815.00 | 815.00 | 800.00 | 805.00 | 805.00 | 645,700 |
| Oct 17, 2024 | 825.00 | 825.00 | 810.00 | 815.00 | 815.00 | 653,100 |
| Oct 16, 2024 | 835.00 | 840.00 | 815.00 | 820.00 | 820.00 | 156,700 |
| Oct 15, 2024 | 830.00 | 840.00 | 805.00 | 825.00 | 825.00 | 6,602,200 |
| Oct 14, 2024 | 830.00 | 835.00 | 805.00 | 830.00 | 830.00 | 392,500 |
| Oct 11, 2024 | 805.00 | 830.00 | 805.00 | 810.00 | 810.00 | 470,500 |
| Oct 10, 2024 | 850.00 | 850.00 | 780.00 | 820.00 | 820.00 | 462,100 |
| Oct 9, 2024 | 885.00 | 890.00 | 835.00 | 835.00 | 835.00 | 13,172,800 |
| Oct 8, 2024 | 890.00 | 895.00 | 850.00 | 885.00 | 885.00 | 49,409,300 |
| Oct 7, 2024 | 940.00 | 940.00 | 870.00 | 870.00 | 870.00 | 9,286,500 |
| Oct 4, 2024 | 970.00 | 970.00 | 920.00 | 935.00 | 935.00 | 32,996,500 |
| Oct 3, 2024 | 950.00 | 960.00 | 900.00 | 950.00 | 950.00 | 23,411,200 |
| Oct 2, 2024 | 920.00 | 930.00 | 750.00 | 900.00 | 900.00 | 58,195,300 |
| Oct 1, 2024 | 930.00 | 945.00 | 915.00 | 925.00 | 925.00 | 8,746,600 |
| Sep 30, 2024 | 895.00 | 950.00 | 880.00 | 930.00 | 930.00 | 59,378,000 |
| Sep 27, 2024 | 885.00 | 900.00 | 860.00 | 895.00 | 895.00 | 48,349,100 |
| Sep 26, 2024 | 825.00 | 900.00 | 815.00 | 875.00 | 875.00 | 45,146,800 |
| Sep 25, 2024 | 810.00 | 845.00 | 790.00 | 820.00 | 820.00 | 39,323,100 |
| Sep 24, 2024 | 865.00 | 905.00 | 740.00 | 820.00 | 820.00 | 67,554,200 |
| Sep 23, 2024 | 910.00 | 930.00 | 865.00 | 865.00 | 865.00 | 35,760,500 |
| Sep 20, 2024 | 910.00 | 930.00 | 890.00 | 910.00 | 910.00 | 30,839,800 |
| Sep 19, 2024 | 885.00 | 950.00 | 840.00 | 900.00 | 900.00 | 44,373,300 |
| Sep 18, 2024 | 885.00 | 900.00 | 835.00 | 880.00 | 880.00 | 37,523,200 |
| Sep 17, 2024 | 835.00 | 920.00 | 830.00 | 885.00 | 885.00 | 37,148,900 |
| Sep 13, 2024 | 780.00 | 855.00 | 690.00 | 830.00 | 830.00 | 33,642,800 |
| Sep 12, 2024 | 950.00 | 965.00 | 735.00 | 780.00 | 780.00 | 48,438,100 |
| Sep 11, 2024 | 950.00 | 990.00 | 905.00 | 945.00 | 945.00 | 51,559,200 |
| Sep 10, 2024 | 915.00 | 1,000.00 | 910.00 | 950.00 | 950.00 | 35,381,100 |
| Sep 9, 2024 | 910.00 | 940.00 | 850.00 | 915.00 | 915.00 | 46,606,000 |
| Sep 6, 2024 | 840.00 | 950.00 | 825.00 | 900.00 | 900.00 | 44,667,300 |
| Sep 5, 2024 | 840.00 | 840.00 | 815.00 | 840.00 | 840.00 | 45,438,100 |
| Sep 4, 2024 | 810.00 | 840.00 | 715.00 | 840.00 | 840.00 | 44,418,800 |
| Sep 3, 2024 | 730.00 | 840.00 | 710.00 | 805.00 | 805.00 | 51,911,600 |
| Sep 2, 2024 | 550.00 | 690.00 | 535.00 | 690.00 | 690.00 | 40,937,700 |
| Aug 30, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 29, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 28, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 27, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 26, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 23, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 22, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 21, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 20, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 19, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 16, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 15, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 14, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 13, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 12, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 9, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 8, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 7, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 6, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 5, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 2, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Aug 1, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Jul 31, 2024 | 492.00 | 555.00 | 464.00 | 555.00 | 555.00 | 25,180,300 |
| Jul 30, 2024 | 580.00 | 580.00 | 482.00 | 488.00 | 488.00 | 20,651,300 |
| Jul 29, 2024 | 690.00 | 710.00 | 560.00 | 570.00 | 570.00 | 27,029,400 |
| Jul 26, 2024 | 865.00 | 900.00 | 665.00 | 690.00 | 690.00 | 45,753,200 |
| Jul 25, 2024 | 965.00 | 1,000.00 | 805.00 | 855.00 | 855.00 | 45,174,900 |
| Jul 24, 2024 | 955.00 | 985.00 | 955.00 | 960.00 | 960.00 | 37,023,100 |
| Jul 23, 2024 | 945.00 | 970.00 | 890.00 | 955.00 | 955.00 | 37,188,300 |
| Jul 22, 2024 | 945.00 | 990.00 | 945.00 | 945.00 | 945.00 | 40,114,800 |
| Jul 19, 2024 | 925.00 | 970.00 | 925.00 | 945.00 | 945.00 | 39,119,300 |
| Jul 18, 2024 | 870.00 | 940.00 | 870.00 | 925.00 | 925.00 | 30,878,300 |
| Jul 17, 2024 | 860.00 | 895.00 | 855.00 | 875.00 | 875.00 | 34,794,600 |
| Jul 16, 2024 | 840.00 | 860.00 | 830.00 | 860.00 | 860.00 | 31,913,000 |
| Jul 15, 2024 | 800.00 | 865.00 | 800.00 | 830.00 | 830.00 | 40,030,300 |
| Jul 12, 2024 | 810.00 | 815.00 | 795.00 | 805.00 | 805.00 | 29,475,600 |
| Jul 11, 2024 | 815.00 | 820.00 | 700.00 | 810.00 | 810.00 | 30,308,000 |
| Jul 10, 2024 | 765.00 | 820.00 | 760.00 | 810.00 | 810.00 | 37,321,600 |
| Jul 9, 2024 | 775.00 | 780.00 | 755.00 | 765.00 | 765.00 | 35,344,500 |
| Jul 8, 2024 | 770.00 | 800.00 | 745.00 | 765.00 | 765.00 | 51,100,300 |
| Jul 5, 2024 | 785.00 | 785.00 | 760.00 | 770.00 | 770.00 | 32,799,300 |
| Jul 4, 2024 | 805.00 | 805.00 | 785.00 | 785.00 | 785.00 | 43,954,600 |
| Jul 3, 2024 | 870.00 | 920.00 | 800.00 | 805.00 | 805.00 | 22,205,900 |
| Jul 2, 2024 | 930.00 | 930.00 | 820.00 | 880.00 | 880.00 | 33,808,800 |
| Jul 1, 2024 | 930.00 | 950.00 | 885.00 | 925.00 | 925.00 | 30,168,200 |
| Jun 28, 2024 | 950.00 | 985.00 | 930.00 | 930.00 | 930.00 | 35,382,200 |
| Jun 27, 2024 | 940.00 | 945.00 | 940.00 | 940.00 | 940.00 | 33,584,500 |
| Jun 26, 2024 | 930.00 | 945.00 | 930.00 | 940.00 | 940.00 | 21,110,600 |
| Jun 25, 2024 | 930.00 | 940.00 | 920.00 | 925.00 | 925.00 | 27,269,500 |
| Jun 24, 2024 | 915.00 | 930.00 | 915.00 | 925.00 | 925.00 | 34,013,900 |
| Jun 21, 2024 | 900.00 | 930.00 | 895.00 | 915.00 | 915.00 | 37,592,500 |
| Jun 20, 2024 | 855.00 | 905.00 | 855.00 | 895.00 | 895.00 | 19,600,400 |
| Jun 19, 2024 | 905.00 | 910.00 | 870.00 | 895.00 | 895.00 | 30,213,100 |
| Jun 14, 2024 | 910.00 | 910.00 | 890.00 | 890.00 | 890.00 | 19,755,900 |
| Jun 13, 2024 | 910.00 | 920.00 | 910.00 | 915.00 | 915.00 | 23,760,200 |
| Jun 12, 2024 | 915.00 | 930.00 | 910.00 | 910.00 | 910.00 | 20,773,000 |
| Jun 11, 2024 | 895.00 | 940.00 | 895.00 | 915.00 | 915.00 | 12,631,100 |
| Jun 10, 2024 | 890.00 | 905.00 | 845.00 | 895.00 | 895.00 | 23,128,500 |
| Jun 7, 2024 | 890.00 | 910.00 | 865.00 | 885.00 | 885.00 | 8,952,400 |
| Jun 6, 2024 | 900.00 | 910.00 | 885.00 | 900.00 | 900.00 | 19,940,800 |
| Jun 5, 2024 | 890.00 | 920.00 | 800.00 | 895.00 | 895.00 | 23,559,300 |
| Jun 4, 2024 | 850.00 | 890.00 | 790.00 | 890.00 | 890.00 | 17,529,300 |
| Jun 3, 2024 | 790.00 | 865.00 | 660.00 | 850.00 | 850.00 | 32,415,400 |
| May 31, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 30, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 29, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 28, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 27, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 22, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 21, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 20, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 17, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 16, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 15, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 14, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 13, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 8, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 7, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 6, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 3, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| May 2, 2024 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - |
| Apr 30, 2024 | 900.00 | 900.00 | 840.00 | 850.00 | 850.00 | 53,896,100 |
| Apr 29, 2024 | 915.00 | 920.00 | 870.00 | 900.00 | 900.00 | 45,034,900 |
| Apr 26, 2024 | 900.00 | 910.00 | 895.00 | 910.00 | 910.00 | 43,578,200 |
| Apr 25, 2024 | 850.00 | 915.00 | 830.00 | 900.00 | 900.00 | 38,774,000 |