Mitra Pinasthika Mustika Tbk, PT
- Security name
- Mitra Pinasthika Mustika Tbk
- Issuer
- Mitra Pinasthika Mustika Tbk, PT
- ISIN Code
- ID1000127202
- Short Code
- MPMX
- Type
- Saham Biasa
- Listing Date
- 29 Mei 2013
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 500.00
- Current Amount
- 4,462,963,276.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- WHOLESALE (DURABLE & NON DURABLE GOODS)
- Number of Securities
- 4,462,963,276 (Total)
- As of 5 Jun 2025
- 100.00% Scripless = 4,462,963,276.000
- Local Percentage
- 90.25%
- Foreign Percentage
- 9.75%
Graph
Price History
| Date | Open | High | Low | Close | Volume | Value | Freq |
|---|---|---|---|---|---|---|---|
| 2024061010 Jun 2024 | 0 | 995 | 965 | 990 | 145,210 | 14,229,452,000 | 3,492 |
| 2024061111 Jun 2024 | 0 | 990 | 975 | 975 | 59,537 | 5,833,706,500 | 2,756 |
| 2024061212 Jun 2024 | 0 | 980 | 960 | 960 | 79,070 | 7,622,090,000 | 3,432 |
| 2024061313 Jun 2024 | 0 | 970 | 950 | 950 | 57,822 | 5,544,638,000 | 2,594 |
| 2024061414 Jun 2024 | 0 | 960 | 930 | 940 | 91,806 | 8,669,272,000 | 3,407 |
| 2024061919 Jun 2024 | 0 | 940 | 915 | 915 | 85,366 | 7,858,650,500 | 3,508 |
| 2024062020 Jun 2024 | 0 | 940 | 915 | 935 | 36,059 | 3,356,566,500 | 1,628 |
| 2024062121 Jun 2024 | 0 | 965 | 930 | 945 | 63,990 | 6,094,695,000 | 1,761 |
| 2024062424 Jun 2024 | 0 | 965 | 945 | 955 | 22,814 | 2,187,385,500 | 1,244 |
| 2024062626 Jun 2024 | 0 | 975 | 960 | 960 | 41,136 | 3,965,892,500 | 1,480 |
| 2024062727 Jun 2024 | 0 | 970 | 950 | 955 | 32,187 | 3,078,211,500 | 1,648 |
| 2024062828 Jun 2024 | 0 | 970 | 955 | 965 | 47,521 | 4,579,470,500 | 1,893 |
| 2024070101 Jul 2024 | 0 | 980 | 965 | 970 | 56,517 | 5,485,901,000 | 1,622 |
| 2024070202 Jul 2024 | 0 | 975 | 960 | 970 | 23,307 | 2,254,716,500 | 1,185 |
| 2024070303 Jul 2024 | 0 | 975 | 965 | 970 | 17,006 | 1,646,198,500 | 1,360 |
| 2024070404 Jul 2024 | 0 | 980 | 965 | 980 | 49,727 | 4,850,684,500 | 1,772 |
| 2024070505 Jul 2024 | 0 | 985 | 975 | 980 | 37,371 | 3,664,843,500 | 1,374 |
| 2024070808 Jul 2024 | 0 | 985 | 975 | 980 | 26,290 | 2,577,378,000 | 1,320 |
| 2024070909 Jul 2024 | 0 | 985 | 975 | 975 | 40,944 | 4,000,193,000 | 1,530 |
| 2024071010 Jul 2024 | 0 | 980 | 970 | 975 | 33,640 | 3,278,311,500 | 1,440 |
| 2024071111 Jul 2024 | 0 | 980 | 965 | 970 | 30,869 | 3,002,312,500 | 1,705 |
| 2024071212 Jul 2024 | 0 | 980 | 960 | 975 | 40,941 | 3,980,998,500 | 1,229 |
| 2024071515 Jul 2024 | 0 | 980 | 970 | 980 | 26,246 | 2,564,264,500 | 1,418 |
| 2024071616 Jul 2024 | 0 | 990 | 975 | 985 | 71,298 | 7,019,708,500 | 1,339 |
| 2024071717 Jul 2024 | 0 | 990 | 985 | 990 | 32,850 | 3,244,415,500 | 1,220 |
| 2024071818 Jul 2024 | 0 | 995 | 980 | 980 | 42,842 | 4,219,097,000 | 1,367 |
| 2024071919 Jul 2024 | 0 | 990 | 980 | 990 | 25,613 | 2,525,638,500 | 1,617 |
| 2024072222 Jul 2024 | 0 | 995 | 980 | 990 | 44,095 | 4,351,824,000 | 1,797 |
| 2024072323 Jul 2024 | 0 | 995 | 980 | 985 | 17,716 | 1,745,881,500 | 975 |
| 2024072424 Jul 2024 | 0 | 990 | 980 | 985 | 17,264 | 1,699,364,500 | 1,150 |
| 2024072525 Jul 2024 | 0 | 990 | 975 | 980 | 32,622 | 3,197,084,500 | 1,528 |
| 2024072626 Jul 2024 | 0 | 990 | 975 | 990 | 17,638 | 1,738,579,500 | 890 |
| 2024072929 Jul 2024 | 0 | 995 | 985 | 990 | 13,947 | 1,376,189,000 | 984 |
| 2024073030 Jul 2024 | 0 | 1,010 | 990 | 995 | 56,090 | 5,588,247,000 | 2,025 |
| 2024073131 Jul 2024 | 0 | 1,020 | 995 | 1,015 | 130,182 | 13,082,515,000 | 3,433 |
| 2024080101 Aug 2024 | 0 | 1,025 | 1,010 | 1,020 | 77,803 | 7,909,069,500 | 1,645 |
| 2024080202 Aug 2024 | 0 | 1,020 | 1,010 | 1,015 | 32,223 | 3,272,273,500 | 960 |
| 2024080505 Aug 2024 | 0 | 1,015 | 980 | 985 | 112,713 | 11,193,347,000 | 3,182 |
| 2024080606 Aug 2024 | 0 | 1,000 | 980 | 995 | 47,337 | 4,687,206,000 | 1,707 |
| 2024080707 Aug 2024 | 0 | 1,005 | 995 | 1,000 | 20,729 | 2,071,896,000 | 605 |
| 2024080808 Aug 2024 | 0 | 1,005 | 995 | 1,000 | 14,878 | 1,487,644,500 | 731 |
| 2024080909 Aug 2024 | 0 | 1,005 | 995 | 995 | 19,209 | 1,913,578,500 | 888 |
| 2024081212 Aug 2024 | 995 | 1,005 | 995 | 1,000 | 21,452 | 2,149,263,000 | 744 |
| 2024081313 Aug 2024 | 1,000 | 1,010 | 1,000 | 1,000 | 15,655 | 1,570,467,500 | 717 |
| 2024081414 Aug 2024 | 1,005 | 1,020 | 1,000 | 1,015 | 41,047 | 4,147,652,500 | 1,008 |
| 2024081515 Aug 2024 | 1,015 | 1,020 | 1,000 | 1,010 | 42,189 | 4,247,675,500 | 1,638 |
| 2024081616 Aug 2024 | 1,010 | 1,010 | 1,000 | 1,005 | 43,809 | 4,393,365,500 | 1,362 |
| 2024081919 Aug 2024 | 1,005 | 1,010 | 1,000 | 1,005 | 37,804 | 3,793,431,500 | 925 |
| 2024082020 Aug 2024 | 1,005 | 1,020 | 1,000 | 1,010 | 72,675 | 7,343,580,500 | 1,224 |
| 2024082121 Aug 2024 | 1,010 | 1,020 | 1,005 | 1,010 | 70,030 | 7,072,158,500 | 1,489 |
| 2024082222 Aug 2024 | 1,005 | 1,015 | 1,000 | 1,005 | 66,228 | 6,665,601,500 | 1,335 |
| 2024082626 Aug 2024 | 1,010 | 1,030 | 1,010 | 1,025 | 136,516 | 13,917,999,000 | 1,697 |
| 2024082727 Aug 2024 | 1,025 | 1,030 | 1,015 | 1,020 | 88,387 | 9,008,209,500 | 1,180 |
| 2024082828 Aug 2024 | 1,020 | 1,025 | 1,015 | 1,020 | 73,436 | 7,480,923,500 | 1,150 |
| 2024082929 Aug 2024 | 1,025 | 1,030 | 1,020 | 1,025 | 49,171 | 5,036,015,000 | 1,115 |
| 2024092626 Sep 2024 | 1,040 | 1,040 | 1,030 | 1,030 | 24,250 | 2,508,692,500 | 763 |
| 2024092727 Sep 2024 | 1,030 | 1,035 | 1,025 | 1,035 | 53,864 | 5,553,211,500 | 900 |
| 2024093030 Sep 2024 | 1,035 | 1,035 | 1,020 | 1,025 | 42,143 | 4,326,563,500 | 1,256 |
| 2024100101 Oct 2024 | 1,030 | 1,030 | 1,020 | 1,030 | 23,221 | 2,382,419,500 | 675 |
| 2024100202 Oct 2024 | 1,030 | 1,030 | 1,020 | 1,025 | 47,789 | 4,888,924,500 | 1,229 |
| 2024100303 Oct 2024 | 1,025 | 1,030 | 1,015 | 1,020 | 63,238 | 6,463,389,500 | 1,176 |
| 2024100404 Oct 2024 | 1,020 | 1,030 | 1,015 | 1,020 | 37,182 | 3,802,381,500 | 1,169 |
| 2024100707 Oct 2024 | 1,020 | 1,030 | 1,015 | 1,025 | 35,487 | 3,623,036,000 | 786 |
| 2024100808 Oct 2024 | 1,025 | 1,035 | 1,020 | 1,035 | 39,862 | 4,097,473,500 | 704 |
| 2024100909 Oct 2024 | 1,050 | 1,050 | 1,025 | 1,035 | 56,571 | 5,853,263,500 | 738 |
| 2024101010 Oct 2024 | 1,035 | 1,040 | 1,030 | 1,030 | 15,717 | 1,624,416,500 | 473 |
| 2024101111 Oct 2024 | 1,030 | 1,040 | 1,025 | 1,030 | 22,662 | 2,339,080,500 | 581 |
| 2024101414 Oct 2024 | 1,030 | 1,040 | 1,030 | 1,030 | 23,098 | 2,388,142,000 | 647 |
| 2024101515 Oct 2024 | 1,030 | 1,035 | 1,025 | 1,030 | 20,756 | 2,136,896,000 | 493 |
| 2024101616 Oct 2024 | 1,030 | 1,035 | 1,025 | 1,025 | 30,409 | 3,123,770,500 | 555 |
| 2024101717 Oct 2024 | 1,025 | 1,040 | 1,025 | 1,035 | 42,019 | 4,345,681,000 | 638 |
| 2024101818 Oct 2024 | 1,035 | 1,040 | 1,030 | 1,035 | 51,874 | 5,368,515,000 | 502 |
| 2024102121 Oct 2024 | 1,035 | 1,040 | 1,030 | 1,035 | 26,361 | 2,728,121,500 | 691 |
| 2024102222 Oct 2024 | 1,035 | 1,040 | 1,030 | 1,035 | 15,063 | 1,557,148,500 | 443 |
| 2024102323 Oct 2024 | 1,035 | 1,040 | 1,030 | 1,035 | 58,230 | 6,024,909,500 | 767 |
| 2024102424 Oct 2024 | 1,040 | 1,040 | 1,030 | 1,035 | 27,692 | 2,863,911,500 | 455 |
| 2024102525 Oct 2024 | 1,035 | 1,040 | 1,030 | 1,030 | 19,308 | 1,997,024,000 | 537 |
| 2024102828 Oct 2024 | 1,035 | 1,035 | 1,020 | 1,020 | 41,730 | 4,279,281,000 | 1,032 |
| 2024102929 Oct 2024 | 1,025 | 1,030 | 1,020 | 1,020 | 40,903 | 4,186,083,500 | 789 |
| 2024103030 Oct 2024 | 1,020 | 1,025 | 1,015 | 1,025 | 36,395 | 3,716,164,500 | 673 |
| 2024103131 Oct 2024 | 1,025 | 1,030 | 1,010 | 1,015 | 65,334 | 6,642,323,500 | 1,612 |
| 2024110101 Nov 2024 | 1,015 | 1,020 | 1,005 | 1,015 | 36,561 | 3,695,002,000 | 891 |
| 2024110404 Nov 2024 | 1,015 | 1,020 | 1,000 | 1,005 | 34,957 | 3,517,865,000 | 1,380 |
| 2024110505 Nov 2024 | 1,005 | 1,015 | 1,000 | 1,010 | 16,396 | 1,647,727,000 | 614 |
| 2024110606 Nov 2024 | 1,010 | 1,015 | 1,005 | 1,005 | 16,193 | 1,631,433,500 | 562 |
| 2024110707 Nov 2024 | 1,005 | 1,010 | 995 | 1,000 | 57,757 | 5,783,364,000 | 1,350 |
| 2024110808 Nov 2024 | 1,000 | 1,010 | 1,000 | 1,000 | 23,154 | 2,323,445,000 | 652 |
| 2024111111 Nov 2024 | 1,035 | 1,050 | 980 | 995 | 48,689 | 4,832,064,000 | 1,746 |
| 2024111212 Nov 2024 | 995 | 1,000 | 990 | 1,000 | 12,298 | 1,226,916,500 | 604 |
| 2024111313 Nov 2024 | 1,000 | 1,005 | 995 | 995 | 10,840 | 1,082,487,500 | 531 |
| 2024111414 Nov 2024 | 1,000 | 1,000 | 995 | 995 | 12,417 | 1,237,753,000 | 617 |
| 2024111515 Nov 2024 | 995 | 1,000 | 990 | 995 | 14,326 | 1,426,293,000 | 677 |
| 2024111818 Nov 2024 | 990 | 1,000 | 985 | 985 | 55,311 | 5,468,441,000 | 1,521 |
| 2024111919 Nov 2024 | 985 | 995 | 985 | 990 | 14,923 | 1,476,439,500 | 641 |
| 2024112020 Nov 2024 | 990 | 995 | 980 | 990 | 27,662 | 2,730,189,000 | 1,138 |
| 2024112121 Nov 2024 | 1,000 | 1,000 | 980 | 985 | 20,605 | 2,030,756,500 | 1,285 |
| 2024112222 Nov 2024 | 990 | 1,000 | 980 | 990 | 10,311 | 1,018,879,000 | 418 |
| 2024112525 Nov 2024 | 990 | 1,000 | 985 | 995 | 34,318 | 3,402,445,500 | 961 |
| 2024112626 Nov 2024 | 995 | 1,000 | 995 | 995 | 11,203 | 1,116,743,000 | 572 |
| 2024112828 Nov 2024 | 995 | 1,000 | 990 | 995 | 9,053 | 901,842,500 | 599 |
| 2024112929 Nov 2024 | 995 | 1,000 | 990 | 990 | 33,854 | 3,365,248,500 | 731 |
| 2024120202 Dec 2024 | 995 | 995 | 985 | 985 | 37,104 | 3,667,948,500 | 1,151 |
| 2024120303 Dec 2024 | 990 | 990 | 980 | 985 | 16,480 | 1,624,044,000 | 990 |
| 2024120404 Dec 2024 | 985 | 995 | 985 | 990 | 24,108 | 2,383,769,500 | 835 |
| 2024120505 Dec 2024 | 995 | 995 | 985 | 990 | 11,268 | 1,117,468,500 | 655 |
| 2024120606 Dec 2024 | 990 | 995 | 985 | 990 | 12,935 | 1,280,941,000 | 642 |
| 2024120909 Dec 2024 | 990 | 1,000 | 990 | 995 | 21,530 | 2,144,390,000 | 586 |
| 2024121010 Dec 2024 | 995 | 1,005 | 990 | 995 | 38,638 | 3,844,940,000 | 1,131 |
| 2024121111 Dec 2024 | 995 | 1,005 | 995 | 1,000 | 13,155 | 1,315,988,500 | 536 |
| 2024121212 Dec 2024 | 1,000 | 1,005 | 995 | 1,000 | 14,755 | 1,475,208,000 | 465 |
| 2024121313 Dec 2024 | 1,000 | 1,005 | 990 | 995 | 12,249 | 1,219,826,000 | 494 |
| 2024121616 Dec 2024 | 995 | 1,000 | 990 | 995 | 11,194 | 1,111,817,000 | 511 |
| 2024121717 Dec 2024 | 995 | 1,000 | 985 | 990 | 27,368 | 2,710,758,500 | 616 |
| 2024121818 Dec 2024 | 990 | 990 | 980 | 985 | 21,802 | 2,149,339,000 | 955 |
| 2024121919 Dec 2024 | 985 | 985 | 965 | 970 | 70,165 | 6,837,918,000 | 2,053 |
| 2024122020 Dec 2024 | 970 | 980 | 970 | 975 | 14,421 | 1,405,114,000 | 620 |
| 2024122323 Dec 2024 | 975 | 980 | 975 | 975 | 20,264 | 1,979,463,500 | 822 |
| 2024122424 Dec 2024 | 980 | 985 | 975 | 985 | 10,108 | 990,735,000 | 501 |
| 2024122727 Dec 2024 | 985 | 990 | 975 | 985 | 10,515 | 1,032,712,500 | 780 |
| 2024123030 Dec 2024 | 985 | 990 | 980 | 985 | 11,126 | 1,095,355,000 | 737 |
| 2025010202 Jan 2025 | 985 | 990 | 980 | 985 | 19,280 | 1,899,279,000 | 923 |
| 2025010303 Jan 2025 | 985 | 990 | 980 | 985 | 7,783 | 766,960,000 | 575 |
| 2025010606 Jan 2025 | 990 | 990 | 980 | 980 | 10,812 | 1,063,594,000 | 722 |
| 2025010707 Jan 2025 | 980 | 985 | 975 | 980 | 15,464 | 1,511,520,000 | 835 |
| 2025010808 Jan 2025 | 980 | 980 | 970 | 975 | 22,426 | 2,181,472,500 | 1,417 |
| 2025010909 Jan 2025 | 975 | 975 | 965 | 970 | 22,047 | 2,137,876,000 | 1,278 |
| 2025011010 Jan 2025 | 970 | 980 | 965 | 965 | 9,366 | 908,529,000 | 781 |
| 2025011313 Jan 2025 | 970 | 970 | 955 | 955 | 46,795 | 4,490,556,500 | 2,128 |
| 2025011414 Jan 2025 | 960 | 965 | 955 | 965 | 17,785 | 1,707,421,500 | 636 |
| 2025011515 Jan 2025 | 965 | 980 | 960 | 980 | 13,088 | 1,271,444,000 | 749 |
| 2025011616 Jan 2025 | 975 | 985 | 975 | 980 | 11,621 | 1,137,557,000 | 892 |
| 2025011717 Jan 2025 | 985 | 990 | 975 | 980 | 11,019 | 1,084,619,000 | 694 |
| 2025012020 Jan 2025 | 985 | 990 | 975 | 980 | 5,825 | 571,124,000 | 580 |
| 2025012121 Jan 2025 | 975 | 985 | 975 | 980 | 18,829 | 1,843,874,500 | 756 |
| 2025012222 Jan 2025 | 980 | 990 | 975 | 980 | 32,558 | 3,186,551,500 | 973 |
| 2025012323 Jan 2025 | 980 | 985 | 975 | 980 | 9,980 | 978,134,000 | 528 |
| 2025012424 Jan 2025 | 980 | 985 | 975 | 980 | 4,408 | 431,900,500 | 268 |
| 2025013030 Jan 2025 | 980 | 980 | 975 | 975 | 8,012 | 782,124,000 | 701 |
| 2025013131 Jan 2025 | 980 | 980 | 975 | 980 | 8,629 | 843,887,000 | 467 |
| 2025020303 Feb 2025 | 980 | 980 | 965 | 965 | 18,677 | 1,811,058,000 | 1,003 |
| 2025020404 Feb 2025 | 970 | 975 | 965 | 965 | 34,723 | 3,365,267,000 | 812 |
| 2025020505 Feb 2025 | 970 | 970 | 955 | 965 | 30,904 | 2,975,413,000 | 1,298 |
| 2025020606 Feb 2025 | 970 | 970 | 955 | 955 | 24,330 | 2,334,766,000 | 1,326 |
| 2025020707 Feb 2025 | 960 | 970 | 955 | 965 | 16,844 | 1,618,042,000 | 856 |
| 2025021010 Feb 2025 | 970 | 970 | 955 | 955 | 11,783 | 1,127,744,500 | 973 |
| 2025021111 Feb 2025 | 955 | 960 | 950 | 950 | 19,775 | 1,881,299,000 | 903 |
| 2025021212 Feb 2025 | 950 | 955 | 945 | 950 | 8,543 | 812,084,500 | 794 |
| 2025021313 Feb 2025 | 950 | 955 | 950 | 955 | 11,238 | 1,068,692,500 | 658 |
| 2025021414 Feb 2025 | 955 | 960 | 950 | 960 | 6,576 | 627,963,000 | 522 |
| 2025021717 Feb 2025 | 955 | 965 | 950 | 955 | 9,195 | 880,116,500 | 819 |
| 2025021818 Feb 2025 | 960 | 970 | 955 | 960 | 12,261 | 1,180,462,000 | 588 |
| 2025021919 Feb 2025 | 960 | 965 | 950 | 955 | 30,113 | 2,876,593,000 | 980 |
| 2025022020 Feb 2025 | 955 | 955 | 950 | 950 | 14,882 | 1,415,864,000 | 722 |
| 2025022121 Feb 2025 | 950 | 955 | 935 | 950 | 36,734 | 3,473,788,500 | 1,082 |
| 2025022424 Feb 2025 | 950 | 955 | 940 | 955 | 16,424 | 1,556,635,000 | 747 |
| 2025022525 Feb 2025 | 955 | 955 | 940 | 940 | 29,778 | 2,804,455,000 | 1,230 |
| 2025022626 Feb 2025 | 940 | 950 | 935 | 945 | 14,865 | 1,402,860,500 | 608 |
| 2025022727 Feb 2025 | 945 | 955 | 940 | 945 | 21,681 | 2,048,824,500 | 610 |
| 2025022828 Feb 2025 | 950 | 950 | 925 | 930 | 32,456 | 3,028,884,500 | 1,217 |
| 2025030303 Mar 2025 | 930 | 940 | 925 | 940 | 14,339 | 1,341,479,500 | 708 |
| 2025030404 Mar 2025 | 940 | 945 | 920 | 920 | 19,582 | 1,820,530,000 | 1,128 |
| 2025030505 Mar 2025 | 920 | 935 | 920 | 930 | 8,711 | 810,573,500 | 601 |
| 2025030606 Mar 2025 | 930 | 945 | 930 | 940 | 15,913 | 1,496,785,000 | 677 |
| 2025030707 Mar 2025 | 945 | 945 | 935 | 940 | 7,565 | 712,276,000 | 499 |
| 2025031010 Mar 2025 | 945 | 950 | 935 | 940 | 11,083 | 1,043,803,000 | 588 |
| 2025031111 Mar 2025 | 940 | 945 | 930 | 935 | 11,164 | 1,042,131,000 | 503 |
| 2025031212 Mar 2025 | 935 | 940 | 935 | 935 | 7,771 | 727,232,500 | 576 |
| 2025031313 Mar 2025 | 940 | 950 | 940 | 950 | 12,010 | 1,134,898,000 | 285 |
| 2025031414 Mar 2025 | 950 | 955 | 945 | 950 | 6,043 | 572,552,000 | 433 |
| 2025031717 Mar 2025 | 950 | 955 | 940 | 945 | 9,498 | 897,429,500 | 599 |
| 2025031818 Mar 2025 | 945 | 950 | 920 | 935 | 50,155 | 4,676,557,000 | 1,499 |
| 2025031919 Mar 2025 | 935 | 955 | 925 | 935 | 16,798 | 1,578,804,000 | 795 |
| 2025032020 Mar 2025 | 940 | 945 | 925 | 935 | 25,697 | 2,391,074,500 | 828 |
| 2025032121 Mar 2025 | 935 | 940 | 925 | 930 | 15,067 | 1,400,118,500 | 554 |
| 2025032424 Mar 2025 | 925 | 930 | 920 | 920 | 27,552 | 2,542,983,000 | 1,120 |
| 2025032525 Mar 2025 | 930 | 960 | 920 | 955 | 39,410 | 3,735,019,000 | 1,562 |
| 2025032626 Mar 2025 | 960 | 990 | 960 | 975 | 35,596 | 3,474,474,000 | 1,351 |
| 2025032727 Mar 2025 | 975 | 995 | 975 | 990 | 16,645 | 1,642,689,500 | 651 |
| 2025040808 Apr 2025 | 935 | 955 | 920 | 945 | 88,005 | 8,306,267,500 | 2,840 |
| 2025040909 Apr 2025 | 940 | 960 | 935 | 955 | 57,418 | 5,439,711,500 | 1,073 |
| 2025041010 Apr 2025 | 965 | 980 | 965 | 975 | 18,190 | 1,765,947,500 | 660 |
| 2025041111 Apr 2025 | 965 | 980 | 955 | 975 | 51,045 | 4,934,574,500 | 1,319 |
| 2025041414 Apr 2025 | 960 | 990 | 960 | 975 | 37,721 | 3,697,076,000 | 1,072 |
| 2025041515 Apr 2025 | 990 | 995 | 980 | 995 | 36,529 | 3,616,186,000 | 1,101 |
| 2025041616 Apr 2025 | 995 | 1,000 | 985 | 990 | 35,869 | 3,556,527,000 | 883 |
| 2025041717 Apr 2025 | 990 | 1,000 | 985 | 995 | 17,957 | 1,787,308,000 | 551 |
| 2025042121 Apr 2025 | 1,000 | 1,005 | 995 | 995 | 16,775 | 1,676,822,000 | 740 |
| 2025042222 Apr 2025 | 995 | 1,010 | 995 | 1,010 | 18,428 | 1,854,507,000 | 741 |
| 2025042323 Apr 2025 | 1,015 | 1,025 | 1,010 | 1,020 | 28,705 | 2,920,990,500 | 1,084 |
| 2025042424 Apr 2025 | 1,010 | 1,030 | 1,010 | 1,020 | 35,653 | 3,627,360,000 | 1,204 |
| 2025042525 Apr 2025 | 1,025 | 1,030 | 1,015 | 1,030 | 38,834 | 3,981,325,500 | 776 |
| 2025042828 Apr 2025 | 1,030 | 1,045 | 1,030 | 1,035 | 41,535 | 4,308,364,500 | 1,322 |
| 2025042929 Apr 2025 | 1,035 | 1,040 | 1,030 | 1,035 | 33,037 | 3,419,077,500 | 1,080 |
| 2025043030 Apr 2025 | 1,035 | 1,040 | 1,030 | 1,030 | 34,126 | 3,527,786,000 | 838 |
| 2025050202 May 2025 | 1,030 | 1,035 | 1,025 | 1,030 | 30,338 | 3,127,620,000 | 727 |
| 2025050505 May 2025 | 1,035 | 1,035 | 1,020 | 1,025 | 44,589 | 4,580,597,000 | 1,044 |
| 2025050606 May 2025 | 1,030 | 1,040 | 1,030 | 1,035 | 39,495 | 4,090,550,000 | 831 |
| 2025050707 May 2025 | 1,035 | 1,040 | 1,030 | 1,035 | 34,106 | 3,524,973,000 | 853 |
| 2025050808 May 2025 | 1,035 | 1,050 | 1,030 | 1,035 | 60,431 | 6,277,036,000 | 977 |
| 2025050909 May 2025 | 1,035 | 1,045 | 1,035 | 1,040 | 33,728 | 3,498,365,500 | 563 |
| 2025051414 May 2025 | 1,040 | 1,055 | 1,040 | 1,045 | 74,865 | 7,832,897,000 | 1,187 |
| 2025051515 May 2025 | 1,045 | 1,060 | 1,045 | 1,060 | 42,991 | 4,540,214,500 | 1,567 |
| 2025051616 May 2025 | 1,060 | 1,070 | 1,060 | 1,065 | 97,200 | 10,354,818,000 | 1,074 |
| 2025051919 May 2025 | 1,065 | 1,085 | 1,065 | 1,085 | 110,743 | 11,934,351,500 | 1,869 |
| 2025052020 May 2025 | 1,085 | 1,090 | 1,070 | 1,070 | 55,789 | 6,026,668,500 | 1,394 |
| 2025052121 May 2025 | 1,075 | 1,080 | 1,070 | 1,075 | 37,405 | 4,017,223,500 | 787 |
| 2025052222 May 2025 | 1,075 | 1,075 | 1,065 | 1,075 | 73,338 | 7,850,214,500 | 872 |
| 2025052323 May 2025 | 1,075 | 1,105 | 1,070 | 1,100 | 128,104 | 13,897,917,500 | 1,470 |
| 2025052626 May 2025 | 1,105 | 1,115 | 1,090 | 1,110 | 242,279 | 26,700,322,000 | 2,306 |
| 2025052727 May 2025 | 1,110 | 1,110 | 1,080 | 1,100 | 281,318 | 30,793,777,500 | 4,626 |
| 2025052828 May 2025 | 1,105 | 1,110 | 1,090 | 1,095 | 187,575 | 20,563,172,500 | 3,125 |
| 2025060202 Jun 2025 | 1,100 | 1,105 | 1,075 | 1,080 | 353,483 | 38,422,927,000 | 4,748 |
| 2025060303 Jun 2025 | 1,080 | 1,085 | 1,075 | 1,080 | 170,963 | 18,446,671,500 | 2,758 |
| 2025060404 Jun 2025 | 1,085 | 1,085 | 1,075 | 1,080 | 138,944 | 14,980,960,000 | 2,754 |
| 2025060505 Jun 2025 | 1,080 | 1,085 | 1,075 | 1,080 | 115,072 | 12,427,374,000 | 2,095 |
