Jakarta - Delayed Quote • IDR
PT Indo Kordsa Tbk (BRAM.JK)
At close: April 26 at 3:21 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 26, 2024 | 5,500.00 | 5,600.00 | 5,425.00 | 5,425.00 | 5,425.00 | 2,400 |
| Apr 25, 2024 | 5,500.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 800 |
| Apr 24, 2024 | 5,600.00 | 5,750.00 | 5,500.00 | 5,675.00 | 5,675.00 | 2,700 |
| Apr 23, 2024 | 5,650.00 | 5,650.00 | 5,525.00 | 5,525.00 | 5,525.00 | 600 |
| Apr 22, 2024 | 5,650.00 | 5,650.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1,300 |
| Apr 19, 2024 | 5,650.00 | 5,650.00 | 5,600.00 | 5,600.00 | 5,600.00 | 900 |
| Apr 18, 2024 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 200 |
| Apr 17, 2024 | 5,600.00 | 5,650.00 | 5,575.00 | 5,650.00 | 5,650.00 | 600 |
| Apr 16, 2024 | 5,650.00 | 5,750.00 | 5,575.00 | 5,650.00 | 5,650.00 | 4,000 |
| Apr 5, 2024 | 5,675.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,625.00 | 2,700 |
| Apr 4, 2024 | 5,775.00 | 6,000.00 | 5,575.00 | 5,675.00 | 5,675.00 | 2,400 |
| Apr 3, 2024 | 5,850.00 | 5,900.00 | 5,575.00 | 5,800.00 | 5,800.00 | 1,100 |
| Apr 2, 2024 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 100 |
| Apr 1, 2024 | 6,100.00 | 6,100.00 | 5,650.00 | 5,650.00 | 5,650.00 | 300 |
| Mar 28, 2024 | 5,725.00 | 5,725.00 | 5,425.00 | 5,625.00 | 5,625.00 | 19,300 |
| Mar 27, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | - |
| Mar 26, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 100 |
| Mar 25, 2024 | 6,000.00 | 6,000.00 | 5,725.00 | 5,850.00 | 5,850.00 | 600 |
| Mar 22, 2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,900.00 | 5,900.00 | 2,900 |
| Mar 21, 2024 | 5,875.00 | 5,875.00 | 5,700.00 | 5,850.00 | 5,850.00 | 500 |
| Mar 20, 2024 | 5,875.00 | 5,875.00 | 5,825.00 | 5,875.00 | 5,875.00 | 500 |
| Mar 19, 2024 | 5,800.00 | 5,825.00 | 5,800.00 | 5,825.00 | 5,825.00 | 300 |
| Mar 18, 2024 | 5,775.00 | 6,000.00 | 5,750.00 | 5,800.00 | 5,800.00 | 3,100 |
| Mar 15, 2024 | 5,775.00 | 5,900.00 | 5,775.00 | 5,800.00 | 5,800.00 | 400 |
| Mar 14, 2024 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 5,925.00 | 200 |
| Mar 13, 2024 | 5,725.00 | 5,725.00 | 5,625.00 | 5,725.00 | 5,725.00 | 500 |
| Mar 8, 2024 | 5,825.00 | 5,900.00 | 5,825.00 | 5,875.00 | 5,875.00 | 1,300 |
| Mar 7, 2024 | 5,925.00 | 5,975.00 | 5,725.00 | 5,750.00 | 5,750.00 | 800 |
| Mar 6, 2024 | 5,900.00 | 5,950.00 | 5,725.00 | 5,725.00 | 5,725.00 | 1,500 |
| Mar 5, 2024 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 300 |
| Mar 4, 2024 | 5,750.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,750.00 | 2,800 |
| Mar 1, 2024 | 6,000.00 | 6,000.00 | 5,725.00 | 5,725.00 | 5,725.00 | 500 |
| Feb 29, 2024 | 5,700.00 | 5,950.00 | 5,700.00 | 5,900.00 | 5,900.00 | 800 |
| Feb 28, 2024 | 5,975.00 | 5,975.00 | 5,950.00 | 5,975.00 | 5,975.00 | 1,200 |
| Feb 27, 2024 | 5,825.00 | 5,975.00 | 5,750.00 | 5,975.00 | 5,975.00 | 1,400 |
| Feb 26, 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - |
| Feb 23, 2024 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3,500 |
| Feb 22, 2024 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 400 |
| Feb 21, 2024 | 5,750.00 | 5,950.00 | 5,725.00 | 5,900.00 | 5,900.00 | 1,800 |
| Feb 20, 2024 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | - |
| Feb 19, 2024 | 5,900.00 | 5,900.00 | 5,725.00 | 5,725.00 | 5,725.00 | 500 |
| Feb 16, 2024 | 5,850.00 | 5,850.00 | 5,775.00 | 5,775.00 | 5,775.00 | 300 |
| Feb 15, 2024 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | 200 |
| Feb 13, 2024 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 200 |
| Feb 12, 2024 | 5,975.00 | 5,975.00 | 5,625.00 | 5,900.00 | 5,900.00 | 3,800 |
| Feb 7, 2024 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 200 |
| Feb 6, 2024 | 5,750.00 | 5,775.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,200 |
| Feb 5, 2024 | 5,950.00 | 5,950.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1,500 |
| Feb 2, 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,200 |
| Feb 1, 2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,800.00 | 5,800.00 | 1,200 |
| Jan 31, 2024 | 6,200.00 | 6,200.00 | 5,700.00 | 5,800.00 | 5,800.00 | 7,400 |
| Jan 30, 2024 | 5,750.00 | 6,450.00 | 5,750.00 | 6,200.00 | 6,200.00 | 7,000 |
| Jan 29, 2024 | 5,850.00 | 5,850.00 | 5,750.00 | 5,775.00 | 5,775.00 | 1,800 |
| Jan 26, 2024 | 5,825.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,200 |
| Jan 25, 2024 | 5,900.00 | 5,900.00 | 5,775.00 | 5,875.00 | 5,875.00 | 1,200 |
| Jan 24, 2024 | 5,750.00 | 5,875.00 | 5,750.00 | 5,825.00 | 5,825.00 | 1,700 |
| Jan 23, 2024 | 5,850.00 | 5,925.00 | 5,775.00 | 5,775.00 | 5,775.00 | 2,400 |
| Jan 22, 2024 | 5,875.00 | 5,900.00 | 5,875.00 | 5,900.00 | 5,900.00 | 400 |
| Jan 19, 2024 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 700 |
| Jan 18, 2024 | 5,825.00 | 5,925.00 | 5,825.00 | 5,925.00 | 5,925.00 | 600 |
| Jan 17, 2024 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 200 |
| Jan 16, 2024 | 5,850.00 | 5,850.00 | 5,825.00 | 5,825.00 | 5,825.00 | 1,900 |
| Jan 15, 2024 | 5,900.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,300 |
| Jan 12, 2024 | 5,925.00 | 5,950.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,800 |
| Jan 11, 2024 | 5,950.00 | 5,950.00 | 5,925.00 | 5,925.00 | 5,925.00 | 600 |
| Jan 10, 2024 | 5,900.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,950.00 | 1,800 |
| Jan 9, 2024 | 5,950.00 | 5,950.00 | 5,825.00 | 5,950.00 | 5,950.00 | 700 |
| Jan 8, 2024 | 6,025.00 | 6,025.00 | 5,950.00 | 5,950.00 | 5,950.00 | 3,600 |
| Jan 5, 2024 | 6,025.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,000 |
| Jan 4, 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
| Jan 3, 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| Jan 2, 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,900 |
| Dec 29, 2023 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,700 |
| Dec 28, 2023 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 500 |
| Dec 27, 2023 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | - |
| Dec 22, 2023 | 5,975.00 | 5,975.00 | 5,950.00 | 5,950.00 | 5,950.00 | 200 |
| Dec 21, 2023 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 1,000 |
| Dec 20, 2023 | 5,950.00 | 5,975.00 | 5,900.00 | 5,975.00 | 5,975.00 | 700 |
| Dec 19, 2023 | 5,875.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | 1,600 |
| Dec 18, 2023 | 5,950.00 | 5,950.00 | 5,750.00 | 5,900.00 | 5,900.00 | 2,200 |
| Dec 15, 2023 | 5,800.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,825.00 | 300 |
| Dec 14, 2023 | 5,700.00 | 5,975.00 | 5,700.00 | 5,975.00 | 5,975.00 | 500 |
| Dec 13, 2023 | 5,725.00 | 5,975.00 | 5,725.00 | 5,800.00 | 5,800.00 | 1,000 |
| Dec 12, 2023 | 5,800.00 | 5,950.00 | 5,725.00 | 5,800.00 | 5,800.00 | 2,300 |
| Dec 11, 2023 | 6,025.00 | 6,025.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,100 |
| Dec 8, 2023 | 6,025.00 | 6,025.00 | 5,950.00 | 6,025.00 | 6,025.00 | 3,800 |
| Dec 7, 2023 | 5,850.00 | 6,000.00 | 5,850.00 | 5,950.00 | 5,950.00 | 900 |
| Dec 6, 2023 | 5,900.00 | 6,150.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,000 |
| Dec 5, 2023 | 5,875.00 | 5,925.00 | 5,850.00 | 5,900.00 | 5,900.00 | 1,800 |
| Dec 4, 2023 | 5,850.00 | 5,875.00 | 5,850.00 | 5,875.00 | 5,875.00 | 400 |
| Dec 1, 2023 | 5,850.00 | 5,875.00 | 5,850.00 | 5,875.00 | 5,875.00 | 700 |
| Nov 30, 2023 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 200 |
| Nov 29, 2023 | 6,150.00 | 6,150.00 | 5,875.00 | 5,875.00 | 5,875.00 | 2,300 |
| Nov 28, 2023 | 6,100.00 | 6,100.00 | 5,850.00 | 6,050.00 | 6,050.00 | 21,700 |
| Nov 27, 2023 | 5,900.00 | 5,950.00 | 5,875.00 | 5,875.00 | 5,875.00 | 2,400 |
| Nov 24, 2023 | 5,850.00 | 5,950.00 | 5,800.00 | 5,950.00 | 5,950.00 | 2,200 |
| Nov 23, 2023 | 5,850.00 | 5,925.00 | 5,850.00 | 5,925.00 | 5,925.00 | 1,500 |
| Nov 22, 2023 | 6,050.00 | 6,050.00 | 5,850.00 | 5,900.00 | 5,900.00 | 6,900 |
| Nov 21, 2023 | 6,000.00 | 6,100.00 | 5,800.00 | 5,850.00 | 5,850.00 | 600 |
| Nov 20, 2023 | 5,750.00 | 5,975.00 | 5,750.00 | 5,775.00 | 5,775.00 | 3,700 |
| Nov 17, 2023 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 5,750.00 | 400 |
| Nov 16, 2023 | 5,800.00 | 5,800.00 | 5,775.00 | 5,775.00 | 5,775.00 | 600 |
| Nov 15, 2023 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3,600 |
| Nov 14, 2023 | 5,800.00 | 5,800.00 | 5,750.00 | 5,800.00 | 5,800.00 | 19,600 |
| Nov 13, 2023 | 5,850.00 | 5,850.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,500 |
| Nov 10, 2023 | 5,900.00 | 5,900.00 | 5,850.00 | 5,850.00 | 5,850.00 | 7,700 |
| Nov 9, 2023 | 6,000.00 | 6,275.00 | 5,950.00 | 5,950.00 | 5,950.00 | 21,100 |
| Nov 8, 2023 | 200.00 Dividend | |||||
| Nov 8, 2023 | 6,150.00 | 6,350.00 | 5,925.00 | 6,000.00 | 6,000.00 | 29,700 |
| Nov 7, 2023 | 6,475.00 | 6,650.00 | 6,450.00 | 6,525.00 | 6,325.00 | 31,900 |
| Nov 6, 2023 | 6,425.00 | 6,450.00 | 6,375.00 | 6,450.00 | 6,252.30 | 55,100 |
| Nov 3, 2023 | 6,450.00 | 6,450.00 | 6,250.00 | 6,425.00 | 6,228.07 | 3,000 |
| Nov 2, 2023 | 6,350.00 | 6,450.00 | 6,300.00 | 6,450.00 | 6,252.30 | 9,300 |
| Nov 1, 2023 | 6,450.00 | 6,450.00 | 6,300.00 | 6,350.00 | 6,155.36 | 16,300 |
| Oct 31, 2023 | 6,350.00 | 6,475.00 | 6,350.00 | 6,400.00 | 6,203.83 | 10,400 |
| Oct 30, 2023 | 6,275.00 | 6,400.00 | 6,250.00 | 6,350.00 | 6,155.36 | 3,100 |
| Oct 27, 2023 | 6,350.00 | 6,350.00 | 6,275.00 | 6,275.00 | 6,082.66 | 3,600 |
| Oct 26, 2023 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,203.83 | 100 |
| Oct 25, 2023 | 6,300.00 | 6,350.00 | 6,300.00 | 6,325.00 | 6,131.13 | 2,700 |
| Oct 24, 2023 | 6,300.00 | 6,350.00 | 6,300.00 | 6,325.00 | 6,131.13 | 1,200 |
| Oct 23, 2023 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,155.36 | 1,700 |
| Oct 20, 2023 | 6,500.00 | 6,500.00 | 6,350.00 | 6,350.00 | 6,155.36 | 5,000 |
| Oct 19, 2023 | 6,350.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,300.77 | 12,200 |
| Oct 18, 2023 | 6,475.00 | 6,475.00 | 6,350.00 | 6,350.00 | 6,155.36 | 500 |
| Oct 17, 2023 | 6,375.00 | 6,500.00 | 6,375.00 | 6,475.00 | 6,276.53 | 3,700 |
| Oct 16, 2023 | 6,400.00 | 6,500.00 | 6,250.00 | 6,500.00 | 6,300.77 | 3,200 |
| Oct 13, 2023 | 6,500.00 | 6,550.00 | 6,475.00 | 6,475.00 | 6,276.53 | 1,000 |
| Oct 12, 2023 | 6,425.00 | 6,525.00 | 6,400.00 | 6,500.00 | 6,300.77 | 5,100 |
| Oct 11, 2023 | 6,450.00 | 6,600.00 | 6,425.00 | 6,450.00 | 6,252.30 | 4,900 |
| Oct 10, 2023 | 6,725.00 | 6,725.00 | 6,475.00 | 6,475.00 | 6,276.53 | 11,200 |
| Oct 9, 2023 | 6,675.00 | 6,725.00 | 6,475.00 | 6,725.00 | 6,518.87 | 35,500 |
| Oct 6, 2023 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,494.64 | 1,200 |
| Oct 5, 2023 | 6,675.00 | 6,675.00 | 6,650.00 | 6,675.00 | 6,470.40 | 1,600 |
| Oct 4, 2023 | 6,650.00 | 6,675.00 | 6,650.00 | 6,650.00 | 6,446.17 | 2,800 |
| Oct 3, 2023 | 6,750.00 | 6,750.00 | 6,700.00 | 6,700.00 | 6,494.64 | 1,100 |
| Oct 2, 2023 | 6,750.00 | 6,800.00 | 6,725.00 | 6,725.00 | 6,518.87 | 1,700 |
| Sep 29, 2023 | 6,650.00 | 6,750.00 | 6,650.00 | 6,725.00 | 6,518.87 | 2,600 |
| Sep 27, 2023 | 6,775.00 | 6,775.00 | 6,650.00 | 6,750.00 | 6,543.10 | 1,800 |
| Sep 26, 2023 | 6,800.00 | 6,800.00 | 6,750.00 | 6,775.00 | 6,567.34 | 2,500 |
| Sep 25, 2023 | 6,675.00 | 6,800.00 | 6,675.00 | 6,800.00 | 6,591.57 | 11,800 |
| Sep 22, 2023 | 6,675.00 | 6,700.00 | 6,650.00 | 6,700.00 | 6,494.64 | 7,300 |
| Sep 21, 2023 | 6,700.00 | 6,700.00 | 6,675.00 | 6,675.00 | 6,470.40 | 2,300 |
| Sep 20, 2023 | 6,750.00 | 6,750.00 | 6,700.00 | 6,700.00 | 6,494.64 | 11,700 |
| Sep 19, 2023 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,543.10 | 5,000 |
| Sep 18, 2023 | 6,825.00 | 6,825.00 | 6,825.00 | 6,825.00 | 6,615.80 | 400 |
| Sep 15, 2023 | 6,725.00 | 6,775.00 | 6,725.00 | 6,750.00 | 6,543.10 | 5,900 |
| Sep 14, 2023 | 6,800.00 | 6,800.00 | 6,725.00 | 6,775.00 | 6,567.34 | 1,400 |
| Sep 13, 2023 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,591.57 | 700 |
| Sep 12, 2023 | 6,825.00 | 6,825.00 | 6,775.00 | 6,800.00 | 6,591.57 | 4,700 |
| Sep 11, 2023 | 6,900.00 | 6,900.00 | 6,825.00 | 6,825.00 | 6,615.80 | 1,500 |
| Sep 8, 2023 | 6,875.00 | 6,900.00 | 6,875.00 | 6,875.00 | 6,664.27 | 3,600 |
| Sep 7, 2023 | 6,900.00 | 7,000.00 | 6,875.00 | 6,900.00 | 6,688.51 | 1,000 |
| Sep 6, 2023 | 7,000.00 | 7,000.00 | 6,875.00 | 7,000.00 | 6,785.44 | 4,000 |
| Sep 5, 2023 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,785.44 | 3,100 |
| Sep 4, 2023 | 6,975.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,688.51 | 2,700 |
| Sep 1, 2023 | 6,900.00 | 7,025.00 | 6,900.00 | 7,000.00 | 6,785.44 | 4,100 |
| Aug 31, 2023 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,785.44 | 1,700 |
| Aug 30, 2023 | 7,125.00 | 7,125.00 | 7,000.00 | 7,000.00 | 6,785.44 | 5,700 |
| Aug 29, 2023 | 6,950.00 | 6,950.00 | 6,925.00 | 6,925.00 | 6,712.74 | 700 |
| Aug 28, 2023 | 6,950.00 | 6,950.00 | 6,925.00 | 6,925.00 | 6,712.74 | 400 |
| Aug 25, 2023 | 6,925.00 | 7,025.00 | 6,875.00 | 6,875.00 | 6,664.27 | 2,100 |
| Aug 24, 2023 | 7,000.00 | 7,000.00 | 6,925.00 | 6,925.00 | 6,712.74 | 900 |
| Aug 23, 2023 | 6,925.00 | 7,100.00 | 6,925.00 | 6,950.00 | 6,736.97 | 1,400 |
| Aug 22, 2023 | 6,975.00 | 6,975.00 | 6,975.00 | 6,975.00 | 6,761.21 | 400 |
| Aug 21, 2023 | 7,000.00 | 7,000.00 | 6,975.00 | 7,000.00 | 6,785.44 | 1,000 |
| Aug 18, 2023 | 6,900.00 | 6,975.00 | 6,900.00 | 6,975.00 | 6,761.21 | 800 |
| Aug 16, 2023 | 6,875.00 | 7,000.00 | 6,875.00 | 6,975.00 | 6,761.21 | 1,500 |
| Aug 15, 2023 | 6,875.00 | 6,900.00 | 6,875.00 | 6,900.00 | 6,688.51 | 900 |
| Aug 14, 2023 | 7,150.00 | 7,150.00 | 6,850.00 | 6,875.00 | 6,664.27 | 4,600 |
| Aug 11, 2023 | 6,925.00 | 6,975.00 | 6,900.00 | 6,950.00 | 6,736.97 | 3,700 |
| Aug 10, 2023 | 6,975.00 | 6,975.00 | 6,925.00 | 6,950.00 | 6,736.97 | 2,600 |
| Aug 9, 2023 | 7,000.00 | 7,000.00 | 6,975.00 | 6,975.00 | 6,761.21 | 1,300 |
| Aug 8, 2023 | 6,950.00 | 7,025.00 | 6,950.00 | 7,000.00 | 6,785.44 | 500 |
| Aug 7, 2023 | 7,000.00 | 7,075.00 | 6,950.00 | 7,000.00 | 6,785.44 | 1,200 |
| Aug 4, 2023 | 7,050.00 | 7,150.00 | 6,925.00 | 6,925.00 | 6,712.74 | 3,400 |
| Aug 3, 2023 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 6,906.61 | 100 |
| Aug 2, 2023 | 7,025.00 | 7,125.00 | 7,000.00 | 7,125.00 | 6,906.61 | 1,500 |
| Aug 1, 2023 | 7,075.00 | 7,225.00 | 6,950.00 | 7,150.00 | 6,930.84 | 9,800 |
| Jul 31, 2023 | 7,075.00 | 7,250.00 | 7,075.00 | 7,175.00 | 6,955.08 | 4,400 |
| Jul 28, 2023 | 7,150.00 | 7,275.00 | 7,050.00 | 7,225.00 | 7,003.54 | 900 |
| Jul 27, 2023 | 7,250.00 | 7,325.00 | 7,150.00 | 7,150.00 | 6,930.84 | 1,300 |
| Jul 26, 2023 | 7,475.00 | 7,475.00 | 7,075.00 | 7,325.00 | 7,100.48 | 1,600 |
| Jul 25, 2023 | 7,425.00 | 7,475.00 | 7,075.00 | 7,475.00 | 7,245.88 | 4,800 |
| Jul 24, 2023 | 7,400.00 | 7,425.00 | 7,325.00 | 7,425.00 | 7,197.41 | 2,200 |
| Jul 21, 2023 | 7,250.00 | 7,425.00 | 7,225.00 | 7,375.00 | 7,148.95 | 4,500 |
| Jul 20, 2023 | 7,200.00 | 7,225.00 | 7,150.00 | 7,225.00 | 7,003.54 | 1,200 |
| Jul 18, 2023 | 7,150.00 | 7,200.00 | 7,100.00 | 7,200.00 | 6,979.31 | 3,600 |
| Jul 17, 2023 | 7,025.00 | 7,175.00 | 7,025.00 | 7,175.00 | 6,955.08 | 3,500 |
| Jul 14, 2023 | 7,000.00 | 7,025.00 | 7,000.00 | 7,000.00 | 6,785.44 | 2,800 |
| Jul 13, 2023 | 6,875.00 | 7,050.00 | 6,875.00 | 6,925.00 | 6,712.74 | 4,600 |
| Jul 12, 2023 | 6,825.00 | 7,000.00 | 6,825.00 | 7,000.00 | 6,785.44 | 2,000 |
| Jul 11, 2023 | 6,700.00 | 6,950.00 | 6,700.00 | 6,825.00 | 6,615.80 | 2,100 |
| Jul 10, 2023 | 6,700.00 | 6,775.00 | 6,600.00 | 6,700.00 | 6,494.64 | 15,500 |
| Jul 7, 2023 | 6,750.00 | 6,775.00 | 6,625.00 | 6,650.00 | 6,446.17 | 11,700 |
| Jul 6, 2023 | 6,675.00 | 6,850.00 | 6,675.00 | 6,725.00 | 6,518.87 | 6,100 |
| Jul 5, 2023 | 6,825.00 | 6,850.00 | 6,675.00 | 6,800.00 | 6,591.57 | 17,000 |
| Jul 4, 2023 | 6,875.00 | 7,100.00 | 6,825.00 | 6,825.00 | 6,615.80 | 7,900 |
| Jul 3, 2023 | 7,000.00 | 7,000.00 | 6,875.00 | 6,875.00 | 6,664.27 | 3,300 |
| Jun 27, 2023 | 6,975.00 | 6,975.00 | 6,925.00 | 6,950.00 | 6,736.97 | 3,400 |
| Jun 26, 2023 | 6,975.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,736.97 | 2,300 |
| Jun 23, 2023 | 7,025.00 | 7,025.00 | 6,950.00 | 6,950.00 | 6,736.97 | 3,500 |
| Jun 22, 2023 | 7,025.00 | 7,050.00 | 7,000.00 | 7,000.00 | 6,785.44 | 1,800 |
| Jun 21, 2023 | 7,100.00 | 7,100.00 | 7,000.00 | 7,025.00 | 6,809.67 | 1,000 |
| Jun 20, 2023 | 7,100.00 | 7,125.00 | 7,000.00 | 7,125.00 | 6,906.61 | 1,400 |
| Jun 19, 2023 | 7,150.00 | 7,150.00 | 7,025.00 | 7,100.00 | 6,882.38 | 6,800 |
| Jun 16, 2023 | 7,175.00 | 7,200.00 | 6,975.00 | 7,150.00 | 6,930.84 | 5,900 |
| Jun 15, 2023 | 200.00 Dividend | |||||
| Jun 15, 2023 | 7,300.00 | 7,300.00 | 7,175.00 | 7,175.00 | 6,955.08 | 5,300 |
| Jun 14, 2023 | 7,500.00 | 7,550.00 | 7,350.00 | 7,350.00 | 6,930.84 | 30,700 |
| Jun 13, 2023 | 7,475.00 | 7,525.00 | 7,450.00 | 7,500.00 | 7,072.29 | 9,200 |
| Jun 12, 2023 | 7,400.00 | 7,500.00 | 7,375.00 | 7,475.00 | 7,048.71 | 13,500 |
| Jun 9, 2023 | 7,400.00 | 7,525.00 | 7,400.00 | 7,400.00 | 6,977.99 | 2,900 |
| Jun 8, 2023 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 6,883.69 | 7,600 |
| Jun 7, 2023 | 7,500.00 | 7,750.00 | 7,350.00 | 7,425.00 | 7,001.57 | 9,000 |
| Jun 6, 2023 | 7,800.00 | 7,900.00 | 7,500.00 | 7,550.00 | 7,119.44 | 4,600 |
| Jun 5, 2023 | 7,950.00 | 8,200.00 | 7,850.00 | 7,900.00 | 7,449.48 | 7,400 |
| May 31, 2023 | 7,875.00 | 7,925.00 | 7,875.00 | 7,925.00 | 7,473.05 | 1,000 |
| May 30, 2023 | 7,725.00 | 7,875.00 | 7,725.00 | 7,875.00 | 7,425.90 | 2,000 |
| May 29, 2023 | 7,650.00 | 7,725.00 | 7,575.00 | 7,700.00 | 7,260.88 | 3,200 |
| May 26, 2023 | 7,700.00 | 7,725.00 | 7,500.00 | 7,500.00 | 7,072.29 | 1,700 |
| May 25, 2023 | 7,725.00 | 7,725.00 | 7,700.00 | 7,700.00 | 7,260.88 | 400 |
| May 24, 2023 | 7,725.00 | 7,725.00 | 7,725.00 | 7,725.00 | 7,284.46 | 100 |
| May 23, 2023 | 7,725.00 | 7,725.00 | 7,475.00 | 7,725.00 | 7,284.46 | 800 |
| May 22, 2023 | 7,400.00 | 7,750.00 | 7,400.00 | 7,750.00 | 7,308.03 | 1,700 |
| May 19, 2023 | 7,750.00 | 7,750.00 | 7,400.00 | 7,400.00 | 6,977.99 | 2,000 |
| May 17, 2023 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,308.03 | 300 |
| May 16, 2023 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,260.88 | 500 |
| May 15, 2023 | 7,600.00 | 7,700.00 | 7,575.00 | 7,700.00 | 7,260.88 | 1,600 |
| May 12, 2023 | 7,575.00 | 7,575.00 | 7,575.00 | 7,575.00 | 7,143.01 | 100 |
| May 11, 2023 | 7,825.00 | 7,825.00 | 7,750.00 | 7,825.00 | 7,378.75 | 400 |
| May 10, 2023 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 7,378.75 | 100 |
| May 9, 2023 | 7,825.00 | 7,825.00 | 7,625.00 | 7,700.00 | 7,260.88 | 1,300 |
| May 8, 2023 | 7,900.00 | 7,900.00 | 7,825.00 | 7,825.00 | 7,378.75 | 300 |
| May 5, 2023 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 7,378.75 | 100 |
| May 4, 2023 | 7,925.00 | 7,925.00 | 7,850.00 | 7,850.00 | 7,402.33 | 200 |
| May 3, 2023 | 7,925.00 | 7,925.00 | 7,750.00 | 7,850.00 | 7,402.33 | 4,200 |
| May 2, 2023 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,473.05 | 200 |
| Apr 28, 2023 | 7,925.00 | 7,925.00 | 7,925.00 | 7,925.00 | 7,473.05 | 600 |
| Apr 27, 2023 | 7,925.00 | 7,950.00 | 7,925.00 | 7,950.00 | 7,496.63 | 800 |
| Apr 26, 2023 | 8,000.00 | 8,000.00 | 7,750.00 | 7,900.00 | 7,449.48 | 2,900 |