Jakarta - Delayed Quote IDR
PT Mitra Energi Persada Tbk (KOPI.JK)
565.00
+45.00
+(8.65%)
At close: May 28 at 4:12:18 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 28, 2025 | 520.00 | 570.00 | 510.00 | 565.00 | 565.00 | 2,471,200 |
| May 27, 2025 | 530.00 | 530.00 | 505.00 | 520.00 | 520.00 | 923,000 |
| May 26, 2025 | 545.00 | 570.00 | 515.00 | 530.00 | 530.00 | 2,874,700 |
| May 23, 2025 | 540.00 | 550.00 | 525.00 | 545.00 | 545.00 | 4,124,800 |
| May 22, 2025 | 494.00 | 510.00 | 494.00 | 500.00 | 500.00 | 12,786,000 |
| May 21, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 803,400 |
| May 20, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,731,400 |
| May 19, 2025 | 940.00 | 1,000.00 | 800.00 | 800.00 | 800.00 | 11,298,600 |
| May 16, 2025 | 950.00 | 950.00 | 940.00 | 940.00 | 940.00 | 36,500 |
| May 15, 2025 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | 33,600 |
| May 14, 2025 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 23,800 |
| May 9, 2025 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | 23,100 |
| May 8, 2025 | 960.00 | 980.00 | 925.00 | 965.00 | 965.00 | 260,700 |
| May 7, 2025 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 27,900 |
| May 6, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | 60,900 |
| May 5, 2025 | 970.00 | 975.00 | 960.00 | 965.00 | 965.00 | 72,800 |
| May 2, 2025 | 980.00 | 980.00 | 970.00 | 970.00 | 970.00 | 42,000 |
| Apr 30, 2025 | 980.00 | 985.00 | 975.00 | 975.00 | 975.00 | 61,100 |
| Apr 29, 2025 | 985.00 | 990.00 | 980.00 | 980.00 | 980.00 | 76,100 |
| Apr 28, 2025 | 980.00 | 985.00 | 975.00 | 985.00 | 985.00 | 46,800 |
| Apr 25, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 80,200 |
| Apr 24, 2025 | 960.00 | 1,045.00 | 960.00 | 990.00 | 990.00 | 815,900 |
| Apr 23, 2025 | 990.00 | 990.00 | 960.00 | 960.00 | 960.00 | 171,900 |
| Apr 22, 2025 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | 65,400 |
| Apr 21, 2025 | 995.00 | 995.00 | 975.00 | 990.00 | 990.00 | 90,800 |
| Apr 17, 2025 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 154,500 |
| Apr 16, 2025 | 995.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 100,100 |
| Apr 15, 2025 | 1,090.00 | 1,090.00 | 985.00 | 995.00 | 995.00 | 599,900 |
| Apr 14, 2025 | 935.00 | 1,155.00 | 930.00 | 1,120.00 | 1,120.00 | 39,728,100 |
| Apr 11, 2025 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | 29,200 |
| Apr 10, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 17,200 |
| Apr 9, 2025 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | 13,900 |
| Apr 8, 2025 | 940.00 | 955.00 | 935.00 | 935.00 | 935.00 | 101,200 |
| Mar 27, 2025 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | 38,300 |
| Mar 26, 2025 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | 33,900 |
| Mar 25, 2025 | 935.00 | 940.00 | 920.00 | 940.00 | 940.00 | 55,700 |
| Mar 24, 2025 | 940.00 | 940.00 | 930.00 | 935.00 | 935.00 | 32,300 |
| Mar 21, 2025 | 940.00 | 940.00 | 935.00 | 940.00 | 940.00 | 12,800 |
| Mar 20, 2025 | 930.00 | 935.00 | 925.00 | 935.00 | 935.00 | 14,000 |
| Mar 19, 2025 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | 69,500 |
| Mar 18, 2025 | 935.00 | 940.00 | 920.00 | 940.00 | 940.00 | 62,600 |
| Mar 17, 2025 | 935.00 | 935.00 | 925.00 | 935.00 | 935.00 | 55,100 |
| Mar 14, 2025 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 17,400 |
| Mar 13, 2025 | 930.00 | 935.00 | 925.00 | 930.00 | 930.00 | 52,400 |
| Mar 12, 2025 | 960.00 | 960.00 | 930.00 | 930.00 | 930.00 | 65,900 |
| Mar 11, 2025 | 945.00 | 945.00 | 940.00 | 945.00 | 945.00 | 35,900 |
| Mar 10, 2025 | 885.00 | 985.00 | 885.00 | 945.00 | 945.00 | 639,700 |
| Mar 7, 2025 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 16,000 |
| Mar 6, 2025 | 880.00 | 885.00 | 880.00 | 880.00 | 880.00 | 10,000 |
| Mar 5, 2025 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | 783,200 |
| Mar 4, 2025 | 860.00 | 865.00 | 860.00 | 865.00 | 865.00 | 20,800 |
| Mar 3, 2025 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | 21,100 |
| Feb 28, 2025 | 860.00 | 865.00 | 860.00 | 860.00 | 860.00 | 16,100 |
| Feb 27, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 45,700 |
| Feb 26, 2025 | 875.00 | 880.00 | 870.00 | 870.00 | 870.00 | 18,600 |
| Feb 25, 2025 | 875.00 | 875.00 | 870.00 | 875.00 | 875.00 | 16,600 |
| Feb 24, 2025 | 880.00 | 880.00 | 870.00 | 875.00 | 875.00 | 33,500 |
| Feb 21, 2025 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | 12,200 |
| Feb 20, 2025 | 890.00 | 895.00 | 885.00 | 890.00 | 890.00 | 18,300 |
| Feb 19, 2025 | 895.00 | 895.00 | 890.00 | 890.00 | 890.00 | 38,100 |
| Feb 18, 2025 | 885.00 | 890.00 | 885.00 | 890.00 | 890.00 | 25,400 |
| Feb 17, 2025 | 890.00 | 890.00 | 880.00 | 885.00 | 885.00 | 51,700 |
| Feb 14, 2025 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | 109,400 |
| Feb 13, 2025 | 875.00 | 895.00 | 875.00 | 890.00 | 890.00 | 65,400 |
| Feb 12, 2025 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | 119,500 |
| Feb 11, 2025 | 950.00 | 955.00 | 890.00 | 890.00 | 890.00 | 475,500 |
| Feb 10, 2025 | 1,015.00 | 1,035.00 | 890.00 | 950.00 | 950.00 | 1,414,100 |
| Feb 7, 2025 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 1,000.00 | 1,902,500 |
| Feb 6, 2025 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 22,400 |
| Feb 5, 2025 | 810.00 | 815.00 | 795.00 | 795.00 | 795.00 | 102,800 |
| Feb 4, 2025 | 755.00 | 820.00 | 755.00 | 810.00 | 810.00 | 448,300 |
| Feb 3, 2025 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | 48,000 |
| Jan 31, 2025 | 770.00 | 780.00 | 770.00 | 770.00 | 770.00 | 46,900 |
| Jan 30, 2025 | 730.00 | 775.00 | 730.00 | 770.00 | 770.00 | 362,600 |
| Jan 24, 2025 | 725.00 | 730.00 | 720.00 | 730.00 | 730.00 | 55,200 |
| Jan 23, 2025 | 700.00 | 735.00 | 700.00 | 730.00 | 730.00 | 306,000 |
| Jan 22, 2025 | 710.00 | 710.00 | 700.00 | 700.00 | 700.00 | 33,700 |
| Jan 21, 2025 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 84,800 |
| Jan 20, 2025 | 665.00 | 720.00 | 665.00 | 715.00 | 715.00 | 231,800 |
| Jan 17, 2025 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | 140,900 |
| Jan 16, 2025 | 645.00 | 695.00 | 645.00 | 690.00 | 690.00 | 246,000 |
| Jan 15, 2025 | 655.00 | 655.00 | 630.00 | 650.00 | 650.00 | 124,200 |
| Jan 14, 2025 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 10,000 |
| Jan 13, 2025 | 610.00 | 675.00 | 610.00 | 665.00 | 665.00 | 300,100 |
| Jan 10, 2025 | 635.00 | 640.00 | 615.00 | 615.00 | 615.00 | 104,600 |
| Jan 9, 2025 | 615.00 | 650.00 | 595.00 | 640.00 | 640.00 | 413,400 |
| Jan 8, 2025 | 570.00 | 625.00 | 510.00 | 615.00 | 615.00 | 702,600 |
| Jan 7, 2025 | 575.00 | 600.00 | 575.00 | 575.00 | 575.00 | 169,300 |
| Jan 6, 2025 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 34,600 |
| Jan 3, 2025 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | 41,300 |
| Jan 2, 2025 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 31,700 |
| Dec 30, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 700 |
| Dec 27, 2024 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 31,100 |
| Dec 24, 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 24,200 |
| Dec 23, 2024 | 595.00 | 600.00 | 585.00 | 585.00 | 585.00 | 72,100 |
| Dec 20, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 2,400 |
| Dec 19, 2024 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 32,100 |
| Dec 18, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 6,000 |
| Dec 17, 2024 | 620.00 | 620.00 | 610.00 | 615.00 | 615.00 | 39,600 |
| Dec 16, 2024 | 605.00 | 620.00 | 600.00 | 620.00 | 620.00 | 700,800 |
| Dec 13, 2024 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 29,700 |
| Dec 12, 2024 | 630.00 | 640.00 | 575.00 | 605.00 | 605.00 | 313,800 |
| Dec 11, 2024 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | 35,100 |
| Dec 10, 2024 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 25,800 |
| Dec 9, 2024 | 640.00 | 655.00 | 640.00 | 655.00 | 655.00 | 1,034,800 |
| Dec 6, 2024 | 640.00 | 640.00 | 635.00 | 640.00 | 640.00 | 19,700 |
| Dec 5, 2024 | 635.00 | 640.00 | 630.00 | 640.00 | 640.00 | 31,600 |
| Dec 4, 2024 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | 45,300 |
| Dec 3, 2024 | 665.00 | 665.00 | 630.00 | 630.00 | 630.00 | 107,500 |
| Dec 2, 2024 | 695.00 | 695.00 | 665.00 | 665.00 | 665.00 | 132,800 |
| Nov 29, 2024 | 620.00 | 700.00 | 610.00 | 690.00 | 690.00 | 1,584,500 |
| Nov 28, 2024 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | 20,400 |
| Nov 26, 2024 | 600.00 | 625.00 | 595.00 | 625.00 | 625.00 | 161,700 |
| Nov 25, 2024 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 70,700 |
| Nov 22, 2024 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | 121,500 |
| Nov 21, 2024 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | 84,900 |
| Nov 20, 2024 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 64,600 |
| Nov 19, 2024 | 615.00 | 630.00 | 610.00 | 630.00 | 630.00 | 80,200 |
| Nov 18, 2024 | 625.00 | 630.00 | 615.00 | 615.00 | 615.00 | 41,300 |
| Nov 15, 2024 | 635.00 | 635.00 | 625.00 | 630.00 | 630.00 | 35,300 |
| Nov 14, 2024 | 660.00 | 660.00 | 635.00 | 635.00 | 635.00 | 64,300 |
| Nov 13, 2024 | 680.00 | 685.00 | 660.00 | 660.00 | 660.00 | 98,400 |
| Nov 12, 2024 | 695.00 | 700.00 | 645.00 | 685.00 | 685.00 | 441,400 |
| Nov 11, 2024 | 590.00 | 715.00 | 590.00 | 700.00 | 700.00 | 1,881,200 |
| Nov 8, 2024 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | 142,500 |
| Nov 7, 2024 | 570.00 | 615.00 | 570.00 | 600.00 | 600.00 | 2,195,900 |
| Nov 6, 2024 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | 80,600 |
| Nov 5, 2024 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 72,700 |
| Nov 4, 2024 | 580.00 | 590.00 | 550.00 | 555.00 | 555.00 | 323,400 |
| Nov 1, 2024 | 600.00 | 605.00 | 580.00 | 580.00 | 580.00 | 112,600 |
| Oct 31, 2024 | 615.00 | 630.00 | 590.00 | 595.00 | 595.00 | 175,900 |
| Oct 30, 2024 | 705.00 | 755.00 | 585.00 | 615.00 | 615.00 | 460,300 |
| Oct 29, 2024 | 625.00 | 685.00 | 625.00 | 685.00 | 685.00 | 1,098,400 |
| Oct 28, 2024 | 690.00 | 690.00 | 625.00 | 625.00 | 625.00 | 1,190,900 |
| Oct 25, 2024 | 575.00 | 630.00 | 575.00 | 630.00 | 630.00 | 191,300 |
| Oct 24, 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 75,400 |
| Oct 23, 2024 | 530.00 | 580.00 | 530.00 | 580.00 | 580.00 | 70,700 |
| Oct 22, 2024 | 545.00 | 545.00 | 530.00 | 530.00 | 530.00 | 25,700 |
| Oct 21, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 418,800 |
| Oct 18, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Oct 17, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Oct 16, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Oct 15, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Oct 14, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Oct 11, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Oct 10, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Oct 9, 2024 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - |
| Oct 8, 2024 | 510.00 | 620.00 | 505.00 | 615.00 | 615.00 | 2,919,000 |
| Oct 7, 2024 | 476.00 | 545.00 | 462.00 | 505.00 | 505.00 | 1,069,200 |
| Oct 4, 2024 | 474.00 | 476.00 | 472.00 | 474.00 | 474.00 | 74,600 |
| Oct 3, 2024 | 472.00 | 476.00 | 472.00 | 474.00 | 474.00 | 163,900 |
| Oct 2, 2024 | 468.00 | 470.00 | 468.00 | 470.00 | 470.00 | 41,200 |
| Oct 1, 2024 | 468.00 | 476.00 | 468.00 | 468.00 | 468.00 | 121,400 |
| Sep 30, 2024 | 470.00 | 505.00 | 466.00 | 468.00 | 468.00 | 475,500 |
| Sep 27, 2024 | 480.00 | 492.00 | 468.00 | 470.00 | 470.00 | 797,400 |
| Sep 26, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| Sep 25, 2024 | 428.00 | 490.00 | 420.00 | 484.00 | 484.00 | 3,031,200 |
| Sep 24, 2024 | 418.00 | 422.00 | 418.00 | 420.00 | 420.00 | 118,600 |
| Sep 23, 2024 | 406.00 | 422.00 | 406.00 | 418.00 | 418.00 | 1,099,300 |
| Sep 20, 2024 | 404.00 | 406.00 | 404.00 | 404.00 | 404.00 | 26,900 |
| Sep 19, 2024 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | 111,100 |
| Sep 18, 2024 | 402.00 | 404.00 | 398.00 | 402.00 | 402.00 | 184,300 |
| Sep 17, 2024 | 404.00 | 406.00 | 400.00 | 402.00 | 402.00 | 293,000 |
| Sep 13, 2024 | 402.00 | 406.00 | 400.00 | 404.00 | 404.00 | 260,300 |
| Sep 12, 2024 | 400.00 | 402.00 | 398.00 | 400.00 | 400.00 | 385,300 |
| Sep 11, 2024 | 380.00 | 446.00 | 380.00 | 398.00 | 398.00 | 2,586,900 |
| Sep 10, 2024 | 360.00 | 442.00 | 346.00 | 382.00 | 382.00 | 3,612,400 |
| Sep 9, 2024 | 402.00 | 406.00 | 346.00 | 356.00 | 356.00 | 599,800 |
| Sep 6, 2024 | 398.00 | 462.00 | 388.00 | 402.00 | 402.00 | 2,500,600 |
| Sep 5, 2024 | 292.00 | 370.00 | 290.00 | 370.00 | 370.00 | 1,678,800 |
| Sep 4, 2024 | 240.00 | 296.00 | 240.00 | 296.00 | 296.00 | 431,300 |
| Sep 3, 2024 | 246.00 | 248.00 | 234.00 | 238.00 | 238.00 | 91,500 |
| Sep 2, 2024 | 246.00 | 246.00 | 242.00 | 246.00 | 246.00 | 25,200 |
| Aug 30, 2024 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 1,600 |
| Aug 29, 2024 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 20,600 |
| Aug 28, 2024 | 248.00 | 250.00 | 238.00 | 248.00 | 248.00 | 11,400 |
| Aug 27, 2024 | 240.00 | 254.00 | 236.00 | 248.00 | 248.00 | 72,300 |
| Aug 26, 2024 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | 5,800 |
| Aug 23, 2024 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 4,400 |
| Aug 22, 2024 | 252.00 | 252.00 | 242.00 | 242.00 | 242.00 | 10,400 |
| Aug 21, 2024 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 39,200 |
| Aug 20, 2024 | 242.00 | 250.00 | 240.00 | 246.00 | 246.00 | 32,400 |
| Aug 19, 2024 | 234.00 | 240.00 | 230.00 | 238.00 | 238.00 | 126,400 |
| Aug 16, 2024 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 84,200 |
| Aug 15, 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 16,300 |
| Aug 14, 2024 | 234.00 | 244.00 | 234.00 | 242.00 | 242.00 | 55,300 |
| Aug 13, 2024 | 234.00 | 260.00 | 232.00 | 232.00 | 232.00 | 217,600 |
| Aug 12, 2024 | 228.00 | 236.00 | 226.00 | 234.00 | 234.00 | 35,400 |
| Aug 9, 2024 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | 4,600 |
| Aug 8, 2024 | 232.00 | 232.00 | 220.00 | 230.00 | 230.00 | 58,400 |
| Aug 7, 2024 | 240.00 | 240.00 | 224.00 | 232.00 | 232.00 | 31,400 |
| Aug 6, 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 6,600 |
| Aug 5, 2024 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 4,700 |
| Aug 2, 2024 | 242.00 | 248.00 | 242.00 | 246.00 | 246.00 | 700 |
| Aug 1, 2024 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 3,600 |
| Jul 31, 2024 | 238.00 | 248.00 | 238.00 | 246.00 | 246.00 | 4,900 |
| Jul 30, 2024 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 7,100 |
| Jul 29, 2024 | 246.00 | 246.00 | 238.00 | 246.00 | 246.00 | 7,100 |
| Jul 26, 2024 | 248.00 | 248.00 | 238.00 | 246.00 | 246.00 | 9,600 |
| Jul 25, 2024 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 2,400 |
| Jul 24, 2024 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 4,500 |
| Jul 23, 2024 | 240.00 | 254.00 | 236.00 | 248.00 | 248.00 | 42,200 |
| Jul 22, 2024 | 256.00 | 264.00 | 238.00 | 248.00 | 248.00 | 61,600 |
| Jul 19, 2024 | 252.00 | 274.00 | 240.00 | 240.00 | 240.00 | 208,400 |
| Jul 18, 2024 | 250.00 | 258.00 | 250.00 | 258.00 | 258.00 | 30,800 |
| Jul 17, 2024 | 262.00 | 262.00 | 250.00 | 258.00 | 258.00 | 81,600 |
| Jul 16, 2024 | 266.00 | 266.00 | 252.00 | 256.00 | 256.00 | 4,500 |
| Jul 15, 2024 | 258.00 | 268.00 | 252.00 | 256.00 | 256.00 | 31,100 |
| Jul 12, 2024 | 268.00 | 268.00 | 254.00 | 258.00 | 258.00 | 54,000 |
| Jul 11, 2024 | 274.00 | 274.00 | 256.00 | 258.00 | 258.00 | 60,900 |
| Jul 10, 2024 | 270.00 | 270.00 | 254.00 | 258.00 | 258.00 | 35,400 |
| Jul 9, 2024 | 262.00 | 270.00 | 260.00 | 270.00 | 270.00 | 8,400 |
| Jul 8, 2024 | 276.00 | 276.00 | 260.00 | 270.00 | 270.00 | 4,700 |
| Jul 5, 2024 | 276.00 | 276.00 | 260.00 | 270.00 | 270.00 | 12,600 |
| Jul 4, 2024 | 268.00 | 274.00 | 266.00 | 268.00 | 268.00 | 900 |
| Jul 3, 2024 | 260.00 | 274.00 | 254.00 | 266.00 | 266.00 | 34,800 |
| Jul 2, 2024 | 278.00 | 296.00 | 254.00 | 262.00 | 262.00 | 28,800 |
| Jul 1, 2024 | 286.00 | 318.00 | 268.00 | 270.00 | 270.00 | 117,800 |
| Jun 28, 2024 | 280.00 | 286.00 | 276.00 | 286.00 | 286.00 | 6,100 |
| Jun 27, 2024 | 278.00 | 308.00 | 278.00 | 282.00 | 282.00 | 8,500 |
| Jun 26, 2024 | 300.00 | 320.00 | 276.00 | 292.00 | 292.00 | 16,800 |
| Jun 25, 2024 | 292.00 | 300.00 | 276.00 | 292.00 | 292.00 | 15,900 |
| Jun 24, 2024 | 278.00 | 278.00 | 274.00 | 276.00 | 276.00 | 19,000 |
| Jun 21, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1,400 |
| Jun 20, 2024 | 300.00 | 328.00 | 284.00 | 284.00 | 284.00 | 37,000 |
| Jun 19, 2024 | 270.00 | 296.00 | 270.00 | 280.00 | 280.00 | 10,300 |
| Jun 14, 2024 | 292.00 | 292.00 | 268.00 | 270.00 | 270.00 | 114,300 |
| Jun 13, 2024 | 298.00 | 298.00 | 282.00 | 298.00 | 298.00 | 14,900 |
| Jun 12, 2024 | 306.00 | 328.00 | 292.00 | 298.00 | 298.00 | 72,900 |
| Jun 11, 2024 | 304.00 | 306.00 | 298.00 | 306.00 | 306.00 | 3,100 |
| Jun 10, 2024 | 314.00 | 330.00 | 302.00 | 310.00 | 310.00 | 8,000 |
| Jun 7, 2024 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 1,800 |
| Jun 6, 2024 | 300.00 | 304.00 | 298.00 | 298.00 | 298.00 | 17,400 |
| Jun 5, 2024 | 310.00 | 312.00 | 302.00 | 310.00 | 310.00 | 4,800 |
| Jun 4, 2024 | 300.00 | 364.00 | 300.00 | 310.00 | 310.00 | 87,100 |
| Jun 3, 2024 | 302.00 | 318.00 | 292.00 | 296.00 | 296.00 | 21,200 |
| May 31, 2024 | 320.00 | 340.00 | 292.00 | 322.00 | 322.00 | 17,300 |
| May 30, 2024 | 336.00 | 358.00 | 300.00 | 314.00 | 314.00 | 2,700 |
| May 29, 2024 | 330.00 | 330.00 | 312.00 | 328.00 | 328.00 | 4,900 |
| May 28, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 2,700 |
Related Tickers
5017.T Fuji Oil Company, Ltd.
297.00
-0.34%
ORL.TA Oil Refineries Ltd.
90.50
-0.55%
5681.KL PETRONAS Dagangan Berhad
19.70
-3.90%
ES.PA Esso S.A.F.
135.50
-0.66%
IOC.BO Indian Oil Corporation Limited
141.95
-1.22%
DCC.L DCC plc
4,648.00
+0.74%
RUI.PA Rubis
28.90
+0.49%
2223.SR Saudi Aramco Base Oil Company - Luberef
99.60
+0.61%
CSAN Cosan S.A.
5.83
-2.60%
PBF PBF Energy Inc.
19.44
+0.10%