Jakarta - Delayed Quote IDR
PT Surya Semesta Internusa Tbk (SSIA.JK)
1,015.00
+5.00
+(0.50%)
As of 11:59:10 AM GMT+7. Market Open.
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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 11,886,100 |
| Jun 4, 2025 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 12,441,800 |
| Jun 3, 2025 | 1,005.00 | 1,010.00 | 980.00 | 1,000.00 | 1,000.00 | 19,561,100 |
| Jun 2, 2025 | 1,015.00 | 1,020.00 | 1,005.00 | 1,005.00 | 1,005.00 | 8,202,100 |
| May 28, 2025 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 1,015.00 | 14,447,100 |
| May 27, 2025 | 1,040.00 | 1,050.00 | 1,005.00 | 1,025.00 | 1,025.00 | 13,305,300 |
| May 26, 2025 | 1,010.00 | 1,055.00 | 990.00 | 1,040.00 | 1,040.00 | 29,758,600 |
| May 23, 2025 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 6,948,300 |
| May 22, 2025 | 930.00 | 960.00 | 920.00 | 960.00 | 960.00 | 15,442,500 |
| May 21, 2025 | 880.00 | 935.00 | 880.00 | 930.00 | 930.00 | 17,505,300 |
| May 20, 2025 | 890.00 | 900.00 | 875.00 | 885.00 | 885.00 | 10,401,400 |
| May 19, 2025 | 840.00 | 890.00 | 840.00 | 890.00 | 890.00 | 19,160,500 |
| May 16, 2025 | 860.00 | 865.00 | 835.00 | 840.00 | 840.00 | 9,303,800 |
| May 15, 2025 | 835.00 | 860.00 | 830.00 | 860.00 | 860.00 | 12,072,700 |
| May 14, 2025 | 850.00 | 860.00 | 825.00 | 825.00 | 825.00 | 15,182,700 |
| May 9, 2025 | 830.00 | 840.00 | 805.00 | 820.00 | 820.00 | 80,636,800 |
| May 8, 2025 | 830.00 | 830.00 | 800.00 | 820.00 | 820.00 | 26,567,300 |
| May 7, 2025 | 840.00 | 845.00 | 820.00 | 820.00 | 820.00 | 20,101,700 |
| May 6, 2025 | 835.00 | 840.00 | 820.00 | 835.00 | 835.00 | 27,923,300 |
| May 5, 2025 | 835.00 | 845.00 | 805.00 | 835.00 | 835.00 | 20,082,900 |
| May 2, 2025 | 840.00 | 850.00 | 775.00 | 840.00 | 840.00 | 35,800,900 |
| Apr 30, 2025 | 840.00 | 865.00 | 830.00 | 845.00 | 845.00 | 12,115,300 |
| Apr 29, 2025 | 850.00 | 850.00 | 825.00 | 840.00 | 840.00 | 14,075,500 |
| Apr 28, 2025 | 855.00 | 865.00 | 835.00 | 840.00 | 840.00 | 16,490,900 |
| Apr 25, 2025 | 810.00 | 860.00 | 800.00 | 845.00 | 845.00 | 15,673,200 |
| Apr 24, 2025 | 810.00 | 820.00 | 790.00 | 810.00 | 810.00 | 9,969,200 |
| Apr 23, 2025 | 810.00 | 820.00 | 795.00 | 810.00 | 810.00 | 9,847,100 |
| Apr 22, 2025 | 815.00 | 820.00 | 795.00 | 815.00 | 815.00 | 9,327,900 |
| Apr 21, 2025 | 800.00 | 835.00 | 785.00 | 800.00 | 800.00 | 15,818,600 |
| Apr 17, 2025 | 785.00 | 795.00 | 775.00 | 795.00 | 795.00 | 9,018,500 |
| Apr 16, 2025 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | 7,633,500 |
| Apr 15, 2025 | 800.00 | 825.00 | 795.00 | 800.00 | 800.00 | 13,747,900 |
| Apr 14, 2025 | 780.00 | 825.00 | 780.00 | 800.00 | 800.00 | 13,343,200 |
| Apr 11, 2025 | 760.00 | 790.00 | 750.00 | 780.00 | 780.00 | 7,471,500 |
| Apr 10, 2025 | 755.00 | 825.00 | 750.00 | 760.00 | 760.00 | 24,218,000 |
| Apr 9, 2025 | 710.00 | 745.00 | 700.00 | 720.00 | 720.00 | 10,645,700 |
| Apr 8, 2025 | 725.00 | 740.00 | 710.00 | 710.00 | 710.00 | 17,337,100 |
| Mar 27, 2025 | 865.00 | 870.00 | 825.00 | 830.00 | 830.00 | 19,959,200 |
| Mar 26, 2025 | 845.00 | 885.00 | 835.00 | 860.00 | 860.00 | 13,509,900 |
| Mar 25, 2025 | 870.00 | 880.00 | 840.00 | 845.00 | 845.00 | 22,338,200 |
| Mar 24, 2025 | 925.00 | 1,030.00 | 850.00 | 860.00 | 860.00 | 65,590,800 |
| Mar 21, 2025 | 890.00 | 890.00 | 850.00 | 855.00 | 855.00 | 14,180,500 |
| Mar 20, 2025 | 890.00 | 905.00 | 875.00 | 875.00 | 875.00 | 10,042,100 |
| Mar 19, 2025 | 840.00 | 910.00 | 830.00 | 890.00 | 890.00 | 15,593,100 |
| Mar 18, 2025 | 925.00 | 925.00 | 825.00 | 835.00 | 835.00 | 36,109,500 |
| Mar 17, 2025 | 920.00 | 930.00 | 905.00 | 915.00 | 915.00 | 7,643,400 |
| Mar 14, 2025 | 930.00 | 960.00 | 905.00 | 910.00 | 910.00 | 14,383,900 |
| Mar 13, 2025 | 965.00 | 965.00 | 925.00 | 925.00 | 925.00 | 14,380,400 |
| Mar 12, 2025 | 980.00 | 985.00 | 945.00 | 960.00 | 960.00 | 18,504,100 |
| Mar 11, 2025 | 875.00 | 970.00 | 875.00 | 970.00 | 970.00 | 54,465,400 |
| Mar 10, 2025 | 880.00 | 890.00 | 860.00 | 890.00 | 890.00 | 8,623,600 |
| Mar 7, 2025 | 870.00 | 890.00 | 865.00 | 880.00 | 880.00 | 13,588,000 |
| Mar 6, 2025 | 870.00 | 885.00 | 865.00 | 870.00 | 870.00 | 13,585,100 |
| Mar 5, 2025 | 855.00 | 875.00 | 855.00 | 870.00 | 870.00 | 10,414,600 |
| Mar 4, 2025 | 870.00 | 875.00 | 850.00 | 855.00 | 855.00 | 18,108,800 |
| Mar 3, 2025 | 855.00 | 880.00 | 855.00 | 870.00 | 870.00 | 18,673,200 |
| Feb 28, 2025 | 870.00 | 885.00 | 850.00 | 850.00 | 850.00 | 19,454,400 |
| Feb 27, 2025 | 885.00 | 910.00 | 870.00 | 870.00 | 870.00 | 20,688,400 |
| Feb 26, 2025 | 880.00 | 895.00 | 855.00 | 885.00 | 885.00 | 22,794,700 |
| Feb 25, 2025 | 855.00 | 885.00 | 850.00 | 875.00 | 875.00 | 22,167,300 |
| Feb 24, 2025 | 860.00 | 865.00 | 850.00 | 850.00 | 850.00 | 18,333,700 |
| Feb 21, 2025 | 860.00 | 880.00 | 855.00 | 860.00 | 860.00 | 17,879,800 |
| Feb 20, 2025 | 905.00 | 905.00 | 855.00 | 860.00 | 860.00 | 27,276,300 |
| Feb 19, 2025 | 910.00 | 920.00 | 875.00 | 905.00 | 905.00 | 18,205,300 |
| Feb 18, 2025 | 905.00 | 925.00 | 900.00 | 910.00 | 910.00 | 17,064,500 |
| Feb 17, 2025 | 865.00 | 910.00 | 865.00 | 905.00 | 905.00 | 20,655,600 |
| Feb 14, 2025 | 885.00 | 910.00 | 860.00 | 860.00 | 860.00 | 18,469,600 |
| Feb 13, 2025 | 880.00 | 900.00 | 865.00 | 885.00 | 885.00 | 17,173,200 |
| Feb 12, 2025 | 860.00 | 900.00 | 840.00 | 880.00 | 880.00 | 23,199,500 |
| Feb 11, 2025 | 895.00 | 910.00 | 835.00 | 860.00 | 860.00 | 40,099,500 |
| Feb 10, 2025 | 945.00 | 945.00 | 860.00 | 895.00 | 895.00 | 50,977,100 |
| Feb 7, 2025 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | 19,518,500 |
| Feb 6, 2025 | 985.00 | 990.00 | 960.00 | 960.00 | 960.00 | 17,260,000 |
| Feb 5, 2025 | 975.00 | 975.00 | 960.00 | 975.00 | 975.00 | 15,915,500 |
| Feb 4, 2025 | 985.00 | 1,000.00 | 965.00 | 965.00 | 965.00 | 23,663,600 |
| Feb 3, 2025 | 1,000.00 | 1,000.00 | 955.00 | 985.00 | 985.00 | 28,472,900 |
| Jan 31, 2025 | 1,005.00 | 1,010.00 | 960.00 | 1,000.00 | 1,000.00 | 27,272,400 |
| Jan 30, 2025 | 1,045.00 | 1,055.00 | 1,000.00 | 1,005.00 | 1,005.00 | 23,062,900 |
| Jan 24, 2025 | 1,030.00 | 1,060.00 | 1,020.00 | 1,045.00 | 1,045.00 | 23,335,800 |
| Jan 23, 2025 | 1,030.00 | 1,085.00 | 1,020.00 | 1,025.00 | 1,025.00 | 36,954,900 |
| Jan 22, 2025 | 1,015.00 | 1,040.00 | 1,000.00 | 1,020.00 | 1,020.00 | 22,046,500 |
| Jan 21, 2025 | 1,030.00 | 1,035.00 | 990.00 | 1,020.00 | 1,020.00 | 33,777,900 |
| Jan 20, 2025 | 1,065.00 | 1,080.00 | 1,025.00 | 1,035.00 | 1,035.00 | 26,017,100 |
| Jan 17, 2025 | 1,085.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,065.00 | 22,939,800 |
| Jan 16, 2025 | 1,105.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,095.00 | 16,485,200 |
| Jan 15, 2025 | 1,090.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,105.00 | 15,399,600 |
| Jan 14, 2025 | 1,120.00 | 1,140.00 | 1,090.00 | 1,090.00 | 1,090.00 | 15,524,700 |
| Jan 13, 2025 | 1,140.00 | 1,155.00 | 1,110.00 | 1,120.00 | 1,120.00 | 22,638,200 |
| Jan 10, 2025 | 1,085.00 | 1,130.00 | 1,075.00 | 1,130.00 | 1,130.00 | 23,958,800 |
| Jan 9, 2025 | 1,110.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,085.00 | 18,092,900 |
| Jan 8, 2025 | 1,120.00 | 1,130.00 | 1,080.00 | 1,105.00 | 1,105.00 | 23,454,200 |
| Jan 7, 2025 | 1,070.00 | 1,150.00 | 1,045.00 | 1,120.00 | 1,120.00 | 42,078,900 |
| Jan 6, 2025 | 1,110.00 | 1,130.00 | 1,045.00 | 1,060.00 | 1,060.00 | 35,586,000 |
| Jan 3, 2025 | 1,125.00 | 1,150.00 | 1,105.00 | 1,105.00 | 1,105.00 | 30,897,800 |
| Jan 2, 2025 | 1,345.00 | 1,355.00 | 1,105.00 | 1,120.00 | 1,120.00 | 86,087,500 |
| Dec 30, 2024 | 1,275.00 | 1,365.00 | 1,235.00 | 1,345.00 | 1,345.00 | 65,119,400 |
| Dec 27, 2024 | 1,270.00 | 1,300.00 | 1,150.00 | 1,275.00 | 1,275.00 | 49,375,900 |
| Dec 24, 2024 | 1,150.00 | 1,285.00 | 1,150.00 | 1,250.00 | 1,250.00 | 39,250,800 |
| Dec 23, 2024 | 1,105.00 | 1,170.00 | 1,095.00 | 1,150.00 | 1,150.00 | 25,035,400 |
| Dec 20, 2024 | 1,055.00 | 1,110.00 | 1,030.00 | 1,100.00 | 1,100.00 | 36,690,400 |
| Dec 19, 2024 | 1,060.00 | 1,080.00 | 1,010.00 | 1,055.00 | 1,055.00 | 38,327,500 |
| Dec 18, 2024 | 1,000.00 | 1,080.00 | 990.00 | 1,065.00 | 1,065.00 | 37,945,800 |
| Dec 17, 2024 | 985.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | 24,673,800 |
| Dec 16, 2024 | 1,000.00 | 1,025.00 | 980.00 | 980.00 | 980.00 | 27,013,400 |
| Dec 13, 2024 | 1,050.00 | 1,060.00 | 1,005.00 | 1,005.00 | 1,005.00 | 41,614,000 |
| Dec 12, 2024 | 1,090.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | 36,356,400 |
| Dec 11, 2024 | 1,050.00 | 1,140.00 | 1,050.00 | 1,075.00 | 1,075.00 | 78,542,000 |
| Dec 10, 2024 | 1,050.00 | 1,060.00 | 1,005.00 | 1,050.00 | 1,050.00 | 39,400,200 |
| Dec 9, 2024 | 980.00 | 1,045.00 | 980.00 | 1,040.00 | 1,040.00 | 38,254,000 |
| Dec 6, 2024 | 985.00 | 990.00 | 950.00 | 975.00 | 975.00 | 21,765,200 |
| Dec 5, 2024 | 980.00 | 990.00 | 955.00 | 985.00 | 985.00 | 21,905,300 |
| Dec 4, 2024 | 980.00 | 985.00 | 955.00 | 975.00 | 975.00 | 19,072,100 |
| Dec 3, 2024 | 960.00 | 990.00 | 960.00 | 975.00 | 975.00 | 15,104,200 |
| Dec 2, 2024 | 960.00 | 990.00 | 950.00 | 960.00 | 960.00 | 17,229,800 |
| Nov 29, 2024 | 955.00 | 970.00 | 940.00 | 955.00 | 955.00 | 24,423,300 |
| Nov 28, 2024 | 985.00 | 990.00 | 950.00 | 965.00 | 965.00 | 14,235,100 |
| Nov 26, 2024 | 990.00 | 990.00 | 960.00 | 980.00 | 980.00 | 17,782,900 |
| Nov 25, 2024 | 950.00 | 990.00 | 925.00 | 985.00 | 985.00 | 27,115,300 |
| Nov 22, 2024 | 985.00 | 990.00 | 930.00 | 945.00 | 945.00 | 46,673,800 |
| Nov 21, 2024 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 985.00 | 24,108,100 |
| Nov 20, 2024 | 1,005.00 | 1,020.00 | 980.00 | 1,000.00 | 1,000.00 | 21,533,400 |
| Nov 19, 2024 | 1,025.00 | 1,030.00 | 1,000.00 | 1,000.00 | 1,000.00 | 37,750,200 |
| Nov 18, 2024 | 1,070.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | 28,961,200 |
| Nov 15, 2024 | 1,100.00 | 1,100.00 | 1,065.00 | 1,075.00 | 1,075.00 | 24,538,200 |
| Nov 14, 2024 | 1,105.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,095.00 | 21,450,800 |
| Nov 13, 2024 | 1,125.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 34,872,300 |
| Nov 12, 2024 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 16,190,400 |
| Nov 11, 2024 | 1,175.00 | 1,180.00 | 1,135.00 | 1,135.00 | 1,135.00 | 20,181,500 |
| Nov 8, 2024 | 1,115.00 | 1,175.00 | 1,110.00 | 1,165.00 | 1,165.00 | 26,460,600 |
| Nov 7, 2024 | 1,135.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,105.00 | 27,446,300 |
| Nov 6, 2024 | 1,150.00 | 1,170.00 | 1,105.00 | 1,130.00 | 1,130.00 | 24,307,000 |
| Nov 5, 2024 | 1,140.00 | 1,145.00 | 1,115.00 | 1,115.00 | 1,115.00 | 23,759,100 |
| Nov 4, 2024 | 1,190.00 | 1,195.00 | 1,110.00 | 1,130.00 | 1,130.00 | 32,583,800 |
| Nov 1, 2024 | 1,225.00 | 1,230.00 | 1,180.00 | 1,190.00 | 1,190.00 | 21,162,900 |
| Oct 31, 2024 | 1,235.00 | 1,255.00 | 1,210.00 | 1,225.00 | 1,225.00 | 19,899,500 |
| Oct 30, 2024 | 1,235.00 | 1,235.00 | 1,205.00 | 1,230.00 | 1,230.00 | 16,115,900 |
| Oct 29, 2024 | 1,210.00 | 1,225.00 | 1,195.00 | 1,225.00 | 1,225.00 | 14,383,500 |
| Oct 28, 2024 | 1,210.00 | 1,210.00 | 1,180.00 | 1,210.00 | 1,210.00 | 14,194,700 |
| Oct 25, 2024 | 1,230.00 | 1,230.00 | 1,190.00 | 1,210.00 | 1,210.00 | 20,812,400 |
| Oct 24, 2024 | 1,260.00 | 1,270.00 | 1,210.00 | 1,230.00 | 1,230.00 | 29,604,300 |
| Oct 23, 2024 | 1,260.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,260.00 | 20,830,700 |
| Oct 22, 2024 | 1,250.00 | 1,270.00 | 1,240.00 | 1,260.00 | 1,260.00 | 16,981,000 |
| Oct 21, 2024 | 1,280.00 | 1,280.00 | 1,235.00 | 1,270.00 | 1,270.00 | 27,371,900 |
| Oct 18, 2024 | 1,235.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,270.00 | 27,581,700 |
| Oct 17, 2024 | 1,250.00 | 1,255.00 | 1,210.00 | 1,230.00 | 1,230.00 | 32,393,200 |
| Oct 16, 2024 | 1,210.00 | 1,255.00 | 1,190.00 | 1,245.00 | 1,245.00 | 46,015,700 |
| Oct 15, 2024 | 1,195.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,200.00 | 18,576,700 |
| Oct 14, 2024 | 1,190.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | 12,947,000 |
| Oct 11, 2024 | 1,160.00 | 1,225.00 | 1,160.00 | 1,185.00 | 1,185.00 | 17,562,500 |
| Oct 10, 2024 | 1,190.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,155.00 | 19,198,900 |
| Oct 9, 2024 | 1,150.00 | 1,185.00 | 1,120.00 | 1,185.00 | 1,185.00 | 23,295,100 |
| Oct 8, 2024 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,150.00 | 18,196,100 |
| Oct 7, 2024 | 1,180.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 18,146,800 |
| Oct 4, 2024 | 1,200.00 | 1,210.00 | 1,160.00 | 1,170.00 | 1,170.00 | 17,047,000 |
| Oct 3, 2024 | 1,220.00 | 1,245.00 | 1,195.00 | 1,200.00 | 1,200.00 | 16,859,200 |
| Oct 2, 2024 | 1,270.00 | 1,270.00 | 1,185.00 | 1,205.00 | 1,205.00 | 25,086,400 |
| Oct 1, 2024 | 1,280.00 | 1,295.00 | 1,260.00 | 1,265.00 | 1,265.00 | 10,734,000 |
| Sep 30, 2024 | 1,330.00 | 1,330.00 | 1,255.00 | 1,255.00 | 1,255.00 | 25,112,800 |
| Sep 27, 2024 | 1,325.00 | 1,330.00 | 1,280.00 | 1,325.00 | 1,325.00 | 25,169,600 |
| Sep 26, 2024 | 1,305.00 | 1,345.00 | 1,290.00 | 1,325.00 | 1,325.00 | 24,853,000 |
| Sep 25, 2024 | 1,280.00 | 1,305.00 | 1,270.00 | 1,305.00 | 1,305.00 | 13,482,300 |
| Sep 24, 2024 | 1,345.00 | 1,345.00 | 1,275.00 | 1,275.00 | 1,275.00 | 19,552,500 |
| Sep 23, 2024 | 1,355.00 | 1,355.00 | 1,260.00 | 1,320.00 | 1,320.00 | 39,355,100 |
| Sep 20, 2024 | 1,380.00 | 1,420.00 | 1,340.00 | 1,365.00 | 1,365.00 | 30,535,300 |
| Sep 19, 2024 | 1,330.00 | 1,390.00 | 1,310.00 | 1,380.00 | 1,380.00 | 24,758,100 |
| Sep 18, 2024 | 1,380.00 | 1,395.00 | 1,325.00 | 1,325.00 | 1,325.00 | 15,931,800 |
| Sep 17, 2024 | 1,455.00 | 1,455.00 | 1,330.00 | 1,380.00 | 1,380.00 | 25,619,500 |
| Sep 13, 2024 | 1,430.00 | 1,480.00 | 1,415.00 | 1,450.00 | 1,450.00 | 16,264,300 |
| Sep 12, 2024 | 1,420.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,420.00 | 9,867,500 |
| Sep 11, 2024 | 1,435.00 | 1,460.00 | 1,415.00 | 1,420.00 | 1,420.00 | 12,182,700 |
| Sep 10, 2024 | 1,400.00 | 1,455.00 | 1,385.00 | 1,435.00 | 1,435.00 | 39,156,700 |
| Sep 9, 2024 | 1,340.00 | 1,400.00 | 1,315.00 | 1,400.00 | 1,400.00 | 31,669,900 |
| Sep 6, 2024 | 1,380.00 | 1,390.00 | 1,330.00 | 1,340.00 | 1,340.00 | 19,868,700 |
| Sep 5, 2024 | 1,230.00 | 1,380.00 | 1,230.00 | 1,375.00 | 1,375.00 | 42,866,400 |
| Sep 4, 2024 | 1,230.00 | 1,255.00 | 1,205.00 | 1,225.00 | 1,225.00 | 21,477,100 |
| Sep 3, 2024 | 1,245.00 | 1,250.00 | 1,200.00 | 1,235.00 | 1,235.00 | 17,966,100 |
| Sep 2, 2024 | 1,215.00 | 1,250.00 | 1,190.00 | 1,245.00 | 1,245.00 | 35,994,000 |
| Aug 30, 2024 | 1,110.00 | 1,285.00 | 1,105.00 | 1,200.00 | 1,200.00 | 95,827,300 |
| Aug 29, 2024 | 1,050.00 | 1,115.00 | 1,025.00 | 1,105.00 | 1,105.00 | 36,704,900 |
| Aug 28, 2024 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | 7,621,300 |
| Aug 27, 2024 | 1,035.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,065.00 | 8,138,800 |
| Aug 26, 2024 | 1,040.00 | 1,050.00 | 1,030.00 | 1,035.00 | 1,035.00 | 7,604,200 |
| Aug 23, 2024 | 1,040.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 9,963,400 |
| Aug 22, 2024 | 1,060.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,040.00 | 9,147,400 |
| Aug 21, 2024 | 1,100.00 | 1,100.00 | 1,060.00 | 1,065.00 | 1,065.00 | 5,617,600 |
| Aug 20, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 5,031,200 |
| Aug 19, 2024 | 1,090.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,095.00 | 4,297,900 |
| Aug 16, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,090.00 | 4,609,800 |
| Aug 15, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 7,146,500 |
| Aug 14, 2024 | 1,095.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 6,281,600 |
| Aug 13, 2024 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 5,932,900 |
| Aug 12, 2024 | 1,085.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | 9,707,400 |
| Aug 9, 2024 | 1,060.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,085.00 | 4,249,700 |
| Aug 8, 2024 | 1,060.00 | 1,075.00 | 1,045.00 | 1,060.00 | 1,060.00 | 4,321,100 |
| Aug 7, 2024 | 1,030.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 4,624,200 |
| Aug 6, 2024 | 975.00 | 1,065.00 | 975.00 | 1,020.00 | 1,020.00 | 19,302,800 |
| Aug 5, 2024 | 1,090.00 | 1,090.00 | 960.00 | 970.00 | 970.00 | 31,873,900 |
| Aug 2, 2024 | 1,110.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 3,871,900 |
| Aug 1, 2024 | 1,110.00 | 1,170.00 | 1,090.00 | 1,100.00 | 1,100.00 | 20,907,500 |
| Jul 31, 2024 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5,168,100 |
| Jul 30, 2024 | 1,090.00 | 1,105.00 | 1,090.00 | 1,100.00 | 1,100.00 | 6,690,400 |
| Jul 29, 2024 | 1,100.00 | 1,100.00 | 1,075.00 | 1,085.00 | 1,085.00 | 3,524,700 |
| Jul 26, 2024 | 1,100.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 3,072,300 |
| Jul 25, 2024 | 1,080.00 | 1,100.00 | 1,065.00 | 1,100.00 | 1,100.00 | 5,495,600 |
| Jul 24, 2024 | 1,085.00 | 1,100.00 | 1,070.00 | 1,080.00 | 1,080.00 | 4,954,100 |
| Jul 23, 2024 | 1,085.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 3,862,300 |
| Jul 22, 2024 | 1,085.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 4,053,500 |
| Jul 19, 2024 | 1,075.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,075.00 | 3,074,000 |
| Jul 18, 2024 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 2,512,900 |
| Jul 17, 2024 | 1,070.00 | 1,090.00 | 1,050.00 | 1,070.00 | 1,070.00 | 5,236,600 |
| Jul 16, 2024 | 1,100.00 | 1,115.00 | 1,070.00 | 1,070.00 | 1,070.00 | 6,755,800 |
| Jul 15, 2024 | 1,095.00 | 1,120.00 | 1,080.00 | 1,100.00 | 1,100.00 | 9,938,000 |
| Jul 12, 2024 | 1,110.00 | 1,120.00 | 1,080.00 | 1,095.00 | 1,095.00 | 18,588,800 |
| Jul 11, 2024 | 1,085.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 6,707,600 |
| Jul 10, 2024 | 1,080.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | 2,189,500 |
| Jul 9, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,658,600 |
| Jul 8, 2024 | 1,090.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,090.00 | 4,010,100 |
| Jul 5, 2024 | 1,105.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | 4,353,500 |
| Jul 4, 2024 | 1,100.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,100.00 | 6,969,800 |
| Jul 3, 2024 | 1,125.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,100.00 | 3,032,300 |
| Jul 2, 2024 | 12 Dividend | |||||
| Jul 2, 2024 | 1,125.00 | 1,130.00 | 1,090.00 | 1,125.00 | 1,125.00 | 5,942,500 |
| Jul 1, 2024 | 1,075.00 | 1,130.00 | 1,075.00 | 1,115.00 | 1,103.00 | 9,721,900 |
| Jun 28, 2024 | 1,070.00 | 1,085.00 | 1,060.00 | 1,075.00 | 1,063.43 | 2,659,800 |
| Jun 27, 2024 | 1,085.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,058.48 | 3,103,500 |
| Jun 26, 2024 | 1,085.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,073.32 | 812,900 |
| Jun 25, 2024 | 1,050.00 | 1,105.00 | 1,050.00 | 1,085.00 | 1,073.32 | 4,177,500 |
| Jun 24, 2024 | 1,080.00 | 1,110.00 | 1,050.00 | 1,095.00 | 1,083.22 | 6,408,800 |
| Jun 21, 2024 | 1,050.00 | 1,100.00 | 1,050.00 | 1,070.00 | 1,058.48 | 2,919,700 |
| Jun 20, 2024 | 1,050.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,038.70 | 9,111,900 |
| Jun 19, 2024 | 1,055.00 | 1,065.00 | 1,030.00 | 1,050.00 | 1,038.70 | 7,265,500 |
| Jun 14, 2024 | 1,130.00 | 1,130.00 | 1,055.00 | 1,055.00 | 1,043.65 | 20,547,100 |
| Jun 13, 2024 | 1,140.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,117.84 | 8,119,000 |
| Jun 12, 2024 | 1,155.00 | 1,175.00 | 1,120.00 | 1,140.00 | 1,127.73 | 12,302,700 |
| Jun 11, 2024 | 1,155.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,137.62 | 12,321,200 |
| Jun 10, 2024 | 1,160.00 | 1,165.00 | 1,125.00 | 1,155.00 | 1,142.57 | 10,050,800 |
| Jun 7, 2024 | 1,165.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,147.52 | 27,946,400 |
| Jun 6, 2024 | 1,180.00 | 1,180.00 | 1,125.00 | 1,155.00 | 1,142.57 | 17,930,300 |
| Jun 5, 2024 | 1,180.00 | 1,190.00 | 1,155.00 | 1,170.00 | 1,157.41 | 17,605,200 |