Jakarta - Delayed Quote IDR
PT Nusantara Sejahtera Raya Tbk (CNMA.JK)
157.00
-2.00
(-1.26%)
At close: May 9 at 4:10:27 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 159.00 | 164.00 | 156.00 | 157.00 | 157.00 | 23,033,100 |
| May 8, 2025 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | 16,135,200 |
| May 7, 2025 | 163.00 | 164.00 | 151.00 | 162.00 | 162.00 | 49,958,900 |
| May 6, 2025 | 160.00 | 175.00 | 157.00 | 162.00 | 162.00 | 64,894,400 |
| May 5, 2025 | 151.00 | 162.00 | 151.00 | 159.00 | 159.00 | 58,167,600 |
| May 2, 2025 | 143.00 | 152.00 | 143.00 | 151.00 | 151.00 | 45,724,800 |
| Apr 30, 2025 | 144.00 | 147.00 | 140.00 | 142.00 | 142.00 | 24,278,500 |
| Apr 29, 2025 | 145.00 | 146.00 | 141.00 | 143.00 | 143.00 | 32,499,300 |
| Apr 28, 2025 | 134.00 | 147.00 | 133.00 | 144.00 | 144.00 | 74,391,400 |
| Apr 25, 2025 | 127.00 | 136.00 | 122.00 | 132.00 | 132.00 | 72,716,500 |
| Apr 24, 2025 | 124.00 | 131.00 | 123.00 | 129.00 | 129.00 | 47,284,200 |
| Apr 23, 2025 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | 40,102,900 |
| Apr 22, 2025 | 117.00 | 128.00 | 115.00 | 120.00 | 120.00 | 72,311,000 |
| Apr 21, 2025 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 29,396,900 |
| Apr 17, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 15,424,200 |
| Apr 16, 2025 | 115.00 | 116.00 | 113.00 | 114.00 | 114.00 | 18,362,900 |
| Apr 15, 2025 | 115.00 | 120.00 | 114.00 | 114.00 | 114.00 | 81,831,200 |
| Apr 14, 2025 | 114.00 | 117.00 | 113.00 | 114.00 | 114.00 | 58,450,000 |
| Apr 11, 2025 | 4 Dividend | |||||
| Apr 11, 2025 | 112.00 | 116.00 | 111.00 | 114.00 | 114.00 | 17,109,300 |
| Apr 10, 2025 | 117.00 | 120.00 | 114.00 | 114.00 | 110.00 | 57,611,300 |
| Apr 9, 2025 | 116.00 | 118.00 | 110.00 | 112.00 | 108.07 | 16,722,300 |
| Apr 8, 2025 | 115.00 | 118.00 | 105.00 | 116.00 | 111.93 | 42,666,500 |
| Mar 27, 2025 | 124.00 | 128.00 | 123.00 | 123.00 | 118.68 | 32,168,300 |
| Mar 26, 2025 | 129.00 | 132.00 | 123.00 | 123.00 | 118.68 | 62,185,200 |
| Mar 25, 2025 | 119.00 | 153.00 | 117.00 | 127.00 | 122.54 | 273,928,700 |
| Mar 24, 2025 | 121.00 | 123.00 | 116.00 | 119.00 | 114.82 | 15,903,100 |
| Mar 21, 2025 | 124.00 | 125.00 | 120.00 | 120.00 | 115.79 | 10,151,400 |
| Mar 20, 2025 | 146.00 | 146.00 | 123.00 | 123.00 | 118.68 | 32,085,300 |
| Mar 19, 2025 | 125.00 | 128.00 | 121.00 | 124.00 | 119.65 | 25,281,400 |
| Mar 18, 2025 | 129.00 | 132.00 | 122.00 | 125.00 | 120.61 | 15,899,500 |
| Mar 17, 2025 | 132.00 | 133.00 | 128.00 | 129.00 | 124.47 | 17,198,500 |
| Mar 14, 2025 | 133.00 | 135.00 | 131.00 | 132.00 | 127.37 | 7,929,400 |
| Mar 13, 2025 | 133.00 | 145.00 | 132.00 | 133.00 | 128.33 | 12,630,900 |
| Mar 12, 2025 | 134.00 | 136.00 | 131.00 | 132.00 | 127.37 | 7,151,000 |
| Mar 11, 2025 | 134.00 | 136.00 | 132.00 | 133.00 | 128.33 | 7,696,500 |
| Mar 10, 2025 | 137.00 | 138.00 | 133.00 | 134.00 | 129.30 | 8,934,200 |
| Mar 7, 2025 | 140.00 | 140.00 | 135.00 | 137.00 | 132.19 | 10,280,300 |
| Mar 6, 2025 | 134.00 | 144.00 | 133.00 | 139.00 | 134.12 | 23,193,200 |
| Mar 5, 2025 | 136.00 | 137.00 | 131.00 | 132.00 | 127.37 | 9,507,700 |
| Mar 4, 2025 | 140.00 | 140.00 | 135.00 | 136.00 | 131.23 | 3,838,400 |
| Mar 3, 2025 | 133.00 | 141.00 | 133.00 | 139.00 | 134.12 | 8,011,100 |
| Feb 28, 2025 | 141.00 | 141.00 | 131.00 | 131.00 | 126.40 | 13,589,700 |
| Feb 27, 2025 | 142.00 | 148.00 | 137.00 | 138.00 | 133.16 | 19,218,700 |
| Feb 26, 2025 | 141.00 | 145.00 | 139.00 | 142.00 | 137.02 | 8,721,000 |
| Feb 25, 2025 | 141.00 | 146.00 | 139.00 | 140.00 | 135.09 | 8,108,500 |
| Feb 24, 2025 | 145.00 | 147.00 | 140.00 | 140.00 | 135.09 | 12,230,400 |
| Feb 21, 2025 | 148.00 | 150.00 | 143.00 | 145.00 | 139.91 | 15,345,800 |
| Feb 20, 2025 | 144.00 | 150.00 | 143.00 | 147.00 | 141.84 | 21,783,500 |
| Feb 19, 2025 | 148.00 | 149.00 | 142.00 | 143.00 | 137.98 | 24,671,700 |
| Feb 18, 2025 | 142.00 | 157.00 | 142.00 | 148.00 | 142.81 | 109,588,500 |
| Feb 17, 2025 | 149.00 | 151.00 | 137.00 | 141.00 | 136.05 | 42,997,300 |
| Feb 14, 2025 | 180.00 | 188.00 | 147.00 | 149.00 | 143.77 | 163,776,400 |
| Feb 13, 2025 | 130.00 | 174.00 | 129.00 | 174.00 | 167.89 | 106,045,500 |
| Feb 12, 2025 | 128.00 | 130.00 | 127.00 | 129.00 | 124.47 | 6,701,100 |
| Feb 11, 2025 | 131.00 | 143.00 | 125.00 | 127.00 | 122.54 | 15,128,900 |
| Feb 10, 2025 | 128.00 | 137.00 | 128.00 | 131.00 | 126.40 | 8,787,100 |
| Feb 7, 2025 | 137.00 | 138.00 | 125.00 | 128.00 | 123.51 | 14,876,300 |
| Feb 6, 2025 | 142.00 | 143.00 | 136.00 | 137.00 | 132.19 | 3,480,900 |
| Feb 5, 2025 | 148.00 | 149.00 | 140.00 | 141.00 | 136.05 | 5,027,700 |
| Feb 4, 2025 | 151.00 | 153.00 | 147.00 | 147.00 | 141.84 | 3,413,500 |
| Feb 3, 2025 | 152.00 | 152.00 | 145.00 | 151.00 | 145.70 | 4,757,900 |
| Jan 31, 2025 | 153.00 | 154.00 | 151.00 | 152.00 | 146.67 | 1,326,700 |
| Jan 30, 2025 | 158.00 | 158.00 | 153.00 | 153.00 | 147.63 | 2,269,800 |
| Jan 24, 2025 | 159.00 | 159.00 | 157.00 | 158.00 | 152.46 | 694,700 |
| Jan 23, 2025 | 158.00 | 161.00 | 158.00 | 159.00 | 153.42 | 1,144,700 |
| Jan 22, 2025 | 158.00 | 159.00 | 157.00 | 157.00 | 151.49 | 1,151,100 |
| Jan 21, 2025 | 157.00 | 158.00 | 156.00 | 158.00 | 152.46 | 1,538,600 |
| Jan 20, 2025 | 160.00 | 161.00 | 156.00 | 158.00 | 152.46 | 3,227,400 |
| Jan 17, 2025 | 163.00 | 164.00 | 159.00 | 160.00 | 154.39 | 1,518,100 |
| Jan 16, 2025 | 165.00 | 165.00 | 162.00 | 163.00 | 157.28 | 688,800 |
| Jan 15, 2025 | 161.00 | 165.00 | 161.00 | 165.00 | 159.21 | 1,241,200 |
| Jan 14, 2025 | 168.00 | 168.00 | 160.00 | 160.00 | 154.39 | 1,913,700 |
| Jan 13, 2025 | 171.00 | 171.00 | 158.00 | 168.00 | 162.11 | 2,749,900 |
| Jan 10, 2025 | 174.00 | 174.00 | 168.00 | 170.00 | 164.04 | 5,213,900 |
| Jan 9, 2025 | 173.00 | 174.00 | 171.00 | 174.00 | 167.89 | 1,251,900 |
| Jan 8, 2025 | 175.00 | 177.00 | 172.00 | 173.00 | 166.93 | 2,362,400 |
| Jan 7, 2025 | 178.00 | 179.00 | 175.00 | 175.00 | 168.86 | 629,700 |
| Jan 6, 2025 | 182.00 | 183.00 | 176.00 | 177.00 | 170.79 | 1,446,600 |
| Jan 3, 2025 | 185.00 | 185.00 | 181.00 | 181.00 | 174.65 | 748,300 |
| Jan 2, 2025 | 198.00 | 198.00 | 181.00 | 184.00 | 177.54 | 3,864,200 |
| Dec 30, 2024 | 181.00 | 202.00 | 175.00 | 202.00 | 194.91 | 16,772,800 |
| Dec 27, 2024 | 180.00 | 181.00 | 179.00 | 181.00 | 174.65 | 3,180,300 |
| Dec 24, 2024 | 179.00 | 180.00 | 179.00 | 180.00 | 173.68 | 2,528,300 |
| Dec 23, 2024 | 176.00 | 180.00 | 171.00 | 179.00 | 172.72 | 3,962,700 |
| Dec 20, 2024 | 176.00 | 180.00 | 174.00 | 175.00 | 168.86 | 5,257,300 |
| Dec 19, 2024 | 178.00 | 180.00 | 175.00 | 176.00 | 169.82 | 3,116,400 |
| Dec 18, 2024 | 179.00 | 180.00 | 176.00 | 178.00 | 171.75 | 2,753,700 |
| Dec 17, 2024 | 180.00 | 181.00 | 172.00 | 179.00 | 172.72 | 6,177,300 |
| Dec 16, 2024 | 180.00 | 183.00 | 173.00 | 177.00 | 170.79 | 11,141,000 |
| Dec 13, 2024 | 180.00 | 181.00 | 177.00 | 178.00 | 171.75 | 3,962,400 |
| Dec 12, 2024 | 185.00 | 186.00 | 177.00 | 180.00 | 173.68 | 16,470,700 |
| Dec 11, 2024 | 181.00 | 182.00 | 178.00 | 179.00 | 172.72 | 15,046,500 |
| Dec 10, 2024 | 183.00 | 183.00 | 179.00 | 180.00 | 173.68 | 9,722,300 |
| Dec 9, 2024 | 180.00 | 183.00 | 180.00 | 183.00 | 176.58 | 4,959,000 |
| Dec 6, 2024 | 180.00 | 183.00 | 179.00 | 180.00 | 173.68 | 9,085,700 |
| Dec 5, 2024 | 180.00 | 183.00 | 179.00 | 180.00 | 173.68 | 6,503,800 |
| Dec 4, 2024 | 178.00 | 183.00 | 178.00 | 183.00 | 176.58 | 5,534,200 |
| Dec 3, 2024 | 180.00 | 181.00 | 177.00 | 178.00 | 171.75 | 6,276,700 |
| Dec 2, 2024 | 177.00 | 181.00 | 177.00 | 177.00 | 170.79 | 5,884,500 |
| Nov 29, 2024 | 179.00 | 180.00 | 176.00 | 178.00 | 171.75 | 3,569,300 |
| Nov 28, 2024 | 179.00 | 182.00 | 176.00 | 178.00 | 171.75 | 3,817,600 |
| Nov 26, 2024 | 179.00 | 181.00 | 178.00 | 180.00 | 173.68 | 1,187,900 |
| Nov 25, 2024 | 180.00 | 182.00 | 179.00 | 179.00 | 172.72 | 1,253,900 |
| Nov 22, 2024 | 176.00 | 181.00 | 175.00 | 181.00 | 174.65 | 4,042,800 |
| Nov 21, 2024 | 182.00 | 183.00 | 175.00 | 175.00 | 168.86 | 5,040,600 |
| Nov 20, 2024 | 184.00 | 184.00 | 180.00 | 182.00 | 175.61 | 5,170,100 |
| Nov 19, 2024 | 180.00 | 189.00 | 180.00 | 181.00 | 174.65 | 9,858,600 |
| Nov 18, 2024 | 182.00 | 183.00 | 178.00 | 180.00 | 173.68 | 10,185,400 |
| Nov 15, 2024 | 184.00 | 185.00 | 180.00 | 182.00 | 175.61 | 5,435,500 |
| Nov 14, 2024 | 187.00 | 187.00 | 181.00 | 184.00 | 177.54 | 12,111,600 |
| Nov 13, 2024 | 182.00 | 194.00 | 180.00 | 187.00 | 180.44 | 5,873,500 |
| Nov 12, 2024 | 180.00 | 183.00 | 180.00 | 182.00 | 175.61 | 3,766,600 |
| Nov 11, 2024 | 180.00 | 182.00 | 180.00 | 180.00 | 173.68 | 9,207,100 |
| Nov 8, 2024 | 181.00 | 183.00 | 170.00 | 180.00 | 173.68 | 7,211,800 |
| Nov 7, 2024 | 179.00 | 183.00 | 179.00 | 180.00 | 173.68 | 7,672,000 |
| Nov 6, 2024 | 180.00 | 182.00 | 171.00 | 178.00 | 171.75 | 16,828,800 |
| Nov 5, 2024 | 193.00 | 195.00 | 178.00 | 180.00 | 173.68 | 40,717,300 |
| Nov 4, 2024 | 202.00 | 202.00 | 191.00 | 192.00 | 185.26 | 17,747,800 |
| Nov 1, 2024 | 200.00 | 202.00 | 199.00 | 200.00 | 192.98 | 6,105,800 |
| Oct 31, 2024 | 5 Dividend | |||||
| Oct 31, 2024 | 206.00 | 206.00 | 199.00 | 200.00 | 192.98 | 15,501,300 |
| Oct 30, 2024 | 208.00 | 208.00 | 202.00 | 206.00 | 193.95 | 14,880,100 |
| Oct 29, 2024 | 208.00 | 210.00 | 204.00 | 208.00 | 195.83 | 17,117,600 |
| Oct 28, 2024 | 208.00 | 208.00 | 204.00 | 208.00 | 195.83 | 14,065,900 |
| Oct 25, 2024 | 202.00 | 208.00 | 202.00 | 204.00 | 192.06 | 34,682,700 |
| Oct 24, 2024 | 200.00 | 206.00 | 199.00 | 202.00 | 190.18 | 43,183,100 |
| Oct 23, 2024 | 204.00 | 206.00 | 199.00 | 199.00 | 187.36 | 28,698,900 |
| Oct 22, 2024 | 206.00 | 208.00 | 199.00 | 202.00 | 190.18 | 24,870,000 |
| Oct 21, 2024 | 208.00 | 210.00 | 204.00 | 206.00 | 193.95 | 3,742,000 |
| Oct 18, 2024 | 208.00 | 210.00 | 204.00 | 208.00 | 195.83 | 4,959,900 |
| Oct 17, 2024 | 206.00 | 210.00 | 206.00 | 208.00 | 195.83 | 1,238,900 |
| Oct 16, 2024 | 208.00 | 210.00 | 206.00 | 208.00 | 195.83 | 1,772,600 |
| Oct 15, 2024 | 210.00 | 212.00 | 206.00 | 208.00 | 195.83 | 3,864,500 |
| Oct 14, 2024 | 212.00 | 214.00 | 206.00 | 210.00 | 197.71 | 6,663,600 |
| Oct 11, 2024 | 208.00 | 212.00 | 206.00 | 212.00 | 199.60 | 7,214,400 |
| Oct 10, 2024 | 212.00 | 214.00 | 208.00 | 208.00 | 195.83 | 7,880,400 |
| Oct 9, 2024 | 210.00 | 218.00 | 210.00 | 212.00 | 199.60 | 6,280,000 |
| Oct 8, 2024 | 214.00 | 216.00 | 208.00 | 210.00 | 197.71 | 12,272,200 |
| Oct 7, 2024 | 220.00 | 222.00 | 212.00 | 214.00 | 201.48 | 9,172,300 |
| Oct 4, 2024 | 222.00 | 222.00 | 214.00 | 218.00 | 205.25 | 8,677,200 |
| Oct 3, 2024 | 220.00 | 224.00 | 218.00 | 220.00 | 207.13 | 19,813,600 |
| Oct 2, 2024 | 224.00 | 224.00 | 218.00 | 220.00 | 207.13 | 18,472,500 |
| Oct 1, 2024 | 222.00 | 224.00 | 220.00 | 224.00 | 210.89 | 8,083,100 |
| Sep 30, 2024 | 224.00 | 228.00 | 218.00 | 222.00 | 209.01 | 9,308,200 |
| Sep 27, 2024 | 222.00 | 226.00 | 218.00 | 224.00 | 210.89 | 12,981,600 |
| Sep 26, 2024 | 222.00 | 224.00 | 220.00 | 222.00 | 209.01 | 2,293,000 |
| Sep 25, 2024 | 222.00 | 224.00 | 218.00 | 222.00 | 209.01 | 6,749,700 |
| Sep 24, 2024 | 222.00 | 226.00 | 220.00 | 220.00 | 207.13 | 5,361,100 |
| Sep 23, 2024 | 220.00 | 222.00 | 218.00 | 222.00 | 209.01 | 4,515,600 |
| Sep 20, 2024 | 220.00 | 222.00 | 216.00 | 220.00 | 207.13 | 20,103,300 |
| Sep 19, 2024 | 222.00 | 224.00 | 218.00 | 220.00 | 207.13 | 6,369,200 |
| Sep 18, 2024 | 220.00 | 222.00 | 218.00 | 222.00 | 209.01 | 9,697,900 |
| Sep 17, 2024 | 224.00 | 226.00 | 220.00 | 222.00 | 209.01 | 2,013,600 |
| Sep 13, 2024 | 224.00 | 224.00 | 220.00 | 224.00 | 210.89 | 9,154,600 |
| Sep 12, 2024 | 224.00 | 228.00 | 220.00 | 224.00 | 210.89 | 11,237,700 |
| Sep 11, 2024 | 220.00 | 230.00 | 216.00 | 224.00 | 210.89 | 16,416,700 |
| Sep 10, 2024 | 214.00 | 220.00 | 210.00 | 218.00 | 205.25 | 7,974,200 |
| Sep 9, 2024 | 212.00 | 216.00 | 210.00 | 214.00 | 201.48 | 8,201,200 |
| Sep 6, 2024 | 190.00 | 212.00 | 190.00 | 212.00 | 199.60 | 7,178,000 |
| Sep 5, 2024 | 214.00 | 214.00 | 202.00 | 204.00 | 192.06 | 20,031,700 |
| Sep 4, 2024 | 214.00 | 218.00 | 210.00 | 212.00 | 199.60 | 7,290,900 |
| Sep 3, 2024 | 222.00 | 222.00 | 212.00 | 214.00 | 201.48 | 17,946,900 |
| Sep 2, 2024 | 226.00 | 228.00 | 220.00 | 220.00 | 207.13 | 12,569,600 |
| Aug 30, 2024 | 222.00 | 228.00 | 218.00 | 222.00 | 209.01 | 11,461,300 |
| Aug 29, 2024 | 220.00 | 222.00 | 218.00 | 222.00 | 209.01 | 3,340,500 |
| Aug 28, 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 207.13 | 7,924,000 |
| Aug 27, 2024 | 222.00 | 226.00 | 220.00 | 222.00 | 209.01 | 1,744,400 |
| Aug 26, 2024 | 224.00 | 224.00 | 220.00 | 222.00 | 209.01 | 17,643,400 |
| Aug 23, 2024 | 220.00 | 226.00 | 220.00 | 224.00 | 210.89 | 5,159,900 |
| Aug 22, 2024 | 224.00 | 226.00 | 220.00 | 220.00 | 207.13 | 19,681,100 |
| Aug 21, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 210.89 | 6,756,200 |
| Aug 20, 2024 | 222.00 | 230.00 | 216.00 | 222.00 | 209.01 | 20,085,800 |
| Aug 19, 2024 | 224.00 | 228.00 | 220.00 | 222.00 | 209.01 | 10,902,100 |
| Aug 16, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 210.89 | 5,571,000 |
| Aug 15, 2024 | 222.00 | 228.00 | 220.00 | 222.00 | 209.01 | 19,861,700 |
| Aug 14, 2024 | 220.00 | 230.00 | 218.00 | 222.00 | 209.01 | 32,304,500 |
| Aug 13, 2024 | 220.00 | 220.00 | 216.00 | 218.00 | 205.25 | 12,417,900 |
| Aug 12, 2024 | 218.00 | 222.00 | 216.00 | 218.00 | 205.25 | 10,368,500 |
| Aug 9, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 205.25 | 6,684,400 |
| Aug 8, 2024 | 220.00 | 220.00 | 214.00 | 218.00 | 205.25 | 16,773,200 |
| Aug 7, 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 205.25 | 15,450,200 |
| Aug 6, 2024 | 214.00 | 222.00 | 212.00 | 220.00 | 207.13 | 14,188,000 |
| Aug 5, 2024 | 228.00 | 228.00 | 212.00 | 214.00 | 201.48 | 8,399,900 |
| Aug 2, 2024 | 228.00 | 228.00 | 222.00 | 228.00 | 214.66 | 10,438,200 |
| Aug 1, 2024 | 232.00 | 232.00 | 224.00 | 228.00 | 214.66 | 8,973,000 |
| Jul 31, 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 216.54 | 21,836,000 |
| Jul 30, 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 214.66 | 11,653,300 |
| Jul 29, 2024 | 220.00 | 228.00 | 220.00 | 228.00 | 214.66 | 5,383,000 |
| Jul 26, 2024 | 220.00 | 238.00 | 216.00 | 220.00 | 207.13 | 23,047,200 |
| Jul 25, 2024 | 220.00 | 222.00 | 214.00 | 216.00 | 203.36 | 3,354,300 |
| Jul 24, 2024 | 230.00 | 230.00 | 212.00 | 220.00 | 207.13 | 16,616,000 |
| Jul 23, 2024 | 234.00 | 234.00 | 226.00 | 228.00 | 214.66 | 5,847,200 |
| Jul 22, 2024 | 222.00 | 232.00 | 222.00 | 228.00 | 214.66 | 13,995,700 |
| Jul 19, 2024 | 228.00 | 230.00 | 222.00 | 222.00 | 209.01 | 7,905,300 |
| Jul 18, 2024 | 230.00 | 232.00 | 226.00 | 228.00 | 214.66 | 12,335,900 |
| Jul 17, 2024 | 230.00 | 230.00 | 226.00 | 228.00 | 214.66 | 10,585,900 |
| Jul 16, 2024 | 224.00 | 230.00 | 224.00 | 228.00 | 214.66 | 11,261,500 |
| Jul 15, 2024 | 222.00 | 228.00 | 220.00 | 226.00 | 212.78 | 2,489,300 |
| Jul 12, 2024 | 228.00 | 232.00 | 220.00 | 222.00 | 209.01 | 7,935,200 |
| Jul 11, 2024 | 228.00 | 234.00 | 220.00 | 228.00 | 214.66 | 6,382,400 |
| Jul 10, 2024 | 222.00 | 234.00 | 220.00 | 228.00 | 214.66 | 15,151,900 |
| Jul 9, 2024 | 220.00 | 224.00 | 216.00 | 222.00 | 209.01 | 11,909,400 |
| Jul 8, 2024 | 222.00 | 224.00 | 218.00 | 220.00 | 207.13 | 1,543,300 |
| Jul 5, 2024 | 228.00 | 228.00 | 220.00 | 222.00 | 209.01 | 883,500 |
| Jul 4, 2024 | 220.00 | 228.00 | 220.00 | 228.00 | 214.66 | 2,076,500 |
| Jul 3, 2024 | 230.00 | 232.00 | 220.00 | 220.00 | 207.13 | 4,712,400 |
| Jul 2, 2024 | 226.00 | 244.00 | 220.00 | 228.00 | 214.66 | 19,933,900 |
| Jul 1, 2024 | 220.00 | 232.00 | 218.00 | 224.00 | 210.89 | 9,565,300 |
| Jun 28, 2024 | 210.00 | 230.00 | 210.00 | 230.00 | 216.54 | 9,796,500 |
| Jun 27, 2024 | 216.00 | 216.00 | 212.00 | 214.00 | 201.48 | 310,000 |
| Jun 26, 2024 | 210.00 | 220.00 | 210.00 | 212.00 | 199.60 | 2,646,500 |
| Jun 25, 2024 | 214.00 | 216.00 | 208.00 | 212.00 | 199.60 | 2,459,900 |
| Jun 24, 2024 | 212.00 | 216.00 | 208.00 | 214.00 | 201.48 | 2,067,400 |
| Jun 21, 2024 | 210.00 | 214.00 | 206.00 | 212.00 | 199.60 | 2,210,400 |
| Jun 20, 2024 | 210.00 | 214.00 | 206.00 | 210.00 | 197.71 | 2,996,800 |
| Jun 19, 2024 | 204.00 | 214.00 | 200.00 | 210.00 | 197.71 | 10,291,800 |
| Jun 14, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 192.06 | 5,690,200 |
| Jun 13, 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 192.06 | 1,586,600 |
| Jun 12, 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 193.95 | 897,300 |
| Jun 11, 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 193.95 | 5,889,700 |
| Jun 10, 2024 | 216.00 | 216.00 | 206.00 | 210.00 | 197.71 | 703,700 |
| Jun 7, 2024 | 210.00 | 212.00 | 208.00 | 208.00 | 195.83 | 297,100 |
| Jun 6, 2024 | 208.00 | 212.00 | 206.00 | 210.00 | 197.71 | 902,400 |
| Jun 5, 2024 | 190.00 | 214.00 | 190.00 | 208.00 | 195.83 | 3,974,000 |
| Jun 4, 2024 | 214.00 | 214.00 | 206.00 | 210.00 | 197.71 | 2,342,000 |
| Jun 3, 2024 | 220.00 | 224.00 | 212.00 | 214.00 | 201.48 | 4,410,400 |
| May 31, 2024 | 218.00 | 222.00 | 214.00 | 220.00 | 207.13 | 12,600,400 |
| May 30, 2024 | 216.00 | 220.00 | 210.00 | 218.00 | 205.25 | 2,139,600 |
| May 29, 2024 | 214.00 | 216.00 | 210.00 | 216.00 | 203.36 | 3,405,500 |
| May 28, 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 199.60 | 3,874,700 |
| May 27, 2024 | 204.00 | 214.00 | 200.00 | 212.00 | 199.60 | 7,260,300 |
| May 22, 2024 | 212.00 | 212.00 | 204.00 | 206.00 | 193.95 | 6,010,200 |
| May 21, 2024 | 214.00 | 220.00 | 208.00 | 210.00 | 197.71 | 12,700,800 |
| May 20, 2024 | 214.00 | 216.00 | 210.00 | 212.00 | 199.60 | 21,995,300 |
| May 17, 2024 | 216.00 | 216.00 | 210.00 | 212.00 | 199.60 | 2,410,400 |
| May 16, 2024 | 218.00 | 218.00 | 212.00 | 216.00 | 203.36 | 2,240,800 |
| May 15, 2024 | 210.00 | 216.00 | 210.00 | 214.00 | 201.48 | 2,322,900 |
| May 14, 2024 | 214.00 | 214.00 | 208.00 | 210.00 | 197.71 | 11,245,000 |
| May 13, 2024 | 220.00 | 220.00 | 210.00 | 212.00 | 199.60 | 16,656,100 |
Related Tickers
603103.SS Hengdian Entertainment Co.,LTD
15.29
+0.20%
MAJOR.BK Major Cineplex Group Public Company Limited
9.10
-2.67%
PVRINOX.BO PVR INOX Limited
966.80
+5.04%
079160.KS CJ CGV Co., Ltd.
4,890.00
-0.61%
FILM.JK PT.MD Entertainment Tbk
2,720.00
-5.23%
KIN.BR Kinepolis Group NV
32.55
+2.20%
AMC AMC Entertainment Holdings, Inc.
2.7300
+1.11%
NFLX Netflix, Inc.
1,140.22
-0.37%
DIS The Walt Disney Company
105.94
+0.78%