ASDM.JK(ASDM.JK)
ASDM.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $510.00 | $535.00 | $510.00 | $520.00 | 57,000 |
| 8/6/2026 | $515.00 | $515.00 | $505.00 | $505.00 | 35,300 |
| 8/5/2026 | $515.00 | $515.00 | $505.00 | $515.00 | 12,700 |
| 8/4/2026 | $515.00 | $515.00 | $505.00 | $515.00 | 15,300 |
| 8/3/2026 | $515.00 | $520.00 | $505.00 | $515.00 | 4,600 |
| 7/31/2026 | $515.00 | $515.00 | $505.00 | $515.00 | 16,300 |
| 7/30/2026 | $505.00 | $530.00 | $498.00 | $515.00 | 84,800 |
| 7/29/2026 | $505.00 | $510.00 | $498.00 | $498.00 | 60,200 |
| 7/28/2026 | $505.00 | $515.00 | $500.00 | $505.00 | 54,300 |
| 7/27/2026 | $515.00 | $515.00 | $505.00 | $505.00 | 113,700 |
| 7/24/2026 | $525.00 | $525.00 | $510.00 | $510.00 | 9,800 |
| 7/23/2026 | $515.00 | $525.00 | $510.00 | $520.00 | 78,800 |
| 7/22/2026 | $520.00 | $530.00 | $510.00 | $520.00 | 13,700 |
| 7/21/2026 | $515.00 | $520.00 | $510.00 | $520.00 | 15,800 |
| 7/20/2026 | $520.00 | $520.00 | $510.00 | $510.00 | 24,800 |
| 7/17/2026 | $515.00 | $520.00 | $510.00 | $520.00 | 74,600 |
| 7/16/2026 | $505.00 | $520.00 | $505.00 | $515.00 | 3,300 |
| 7/15/2026 | $510.00 | $535.00 | $505.00 | $505.00 | 72,900 |
| 7/14/2026 | $510.00 | $515.00 | $505.00 | $510.00 | 27,300 |
| 7/13/2026 | $505.00 | $510.00 | $505.00 | $510.00 | 14,800 |
| 7/10/2026 | $505.00 | $515.00 | $505.00 | $515.00 | 13,800 |
| 7/9/2026 | $530.00 | $530.00 | $498.00 | $520.00 | 146,200 |
| 7/8/2026 | $505.00 | $550.00 | $498.00 | $530.00 | 104,000 |
| 7/7/2026 | $498.00 | $515.00 | $496.00 | $505.00 | 340,700 |
| 7/6/2026 | $535.00 | $565.00 | $515.00 | $515.00 | 341,500 |
| 7/3/2026 | $525.00 | $530.00 | $510.00 | $520.00 | 92,100 |
| 7/2/2026 | $535.00 | $535.00 | $520.00 | $530.00 | 40,300 |
| 7/1/2026 | $540.00 | $545.00 | $515.00 | $535.00 | 42,000 |
| 6/30/2026 | $520.00 | $550.00 | $520.00 | $540.00 | 33,700 |
| 6/29/2026 | $550.00 | $550.00 | $520.00 | $520.00 | 67,000 |
| 6/26/2026 | $560.00 | $560.00 | $545.00 | $550.00 | 141,600 |
| 6/25/2026 | $545.00 | $550.00 | $540.00 | $550.00 | 48,600 |
| 6/24/2026 | $550.00 | $555.00 | $535.00 | $535.00 | 21,800 |
| 6/23/2026 | $545.00 | $550.00 | $530.00 | $550.00 | 51,200 |
| 6/22/2026 | $535.00 | $545.00 | $510.00 | $545.00 | 20,100 |
| 6/19/2026 | $540.00 | $540.00 | $520.00 | $530.00 | 4,400 |
| 6/18/2026 | $530.00 | $535.00 | $525.00 | $535.00 | 8,100 |
| 6/17/2026 | $515.00 | $555.00 | $515.00 | $525.00 | 106,000 |
| 6/15/2026 | $510.00 | $515.00 | $505.00 | $515.00 | 109,300 |
| 6/12/2026 | $500.00 | $515.00 | $500.00 | $510.00 | 16,400 |
| 6/11/2026 | $500.00 | $500.00 | $496.00 | $500.00 | 7,100 |
| 6/10/2026 | $498.00 | $510.00 | $490.00 | $498.00 | 42,700 |
| 6/9/2026 | $505.00 | $505.00 | $490.00 | $496.00 | 44,800 |
| 6/8/2026 | $530.00 | $530.00 | $488.00 | $505.00 | 222,300 |
| 6/5/2026 | $510.00 | $530.00 | $500.00 | $525.00 | 106,400 |
| 6/4/2026 | $535.00 | $535.00 | $510.00 | $510.00 | 9,500 |
| 6/3/2026 | $550.00 | $550.00 | $505.00 | $530.00 | 104,000 |
| 6/2/2026 | $530.00 | $570.00 | $525.00 | $545.00 | 129,000 |
| 5/29/2026 | $505.00 | $595.00 | $505.00 | $515.00 | 429,700 |
| 5/26/2026 | $515.00 | $515.00 | $505.00 | $505.00 | 6,500 |
| 5/25/2026 | $515.00 | $515.00 | $505.00 | $505.00 | 22,800 |
| 5/22/2026 | $492.00 | $530.00 | $492.00 | $505.00 | 52,800 |
| 5/21/2026 | $498.00 | $505.00 | $490.00 | $492.00 | 37,900 |
| 5/20/2026 | $510.00 | $510.00 | $500.00 | $500.00 | 33,000 |
| 5/19/2026 | $515.00 | $515.00 | $500.00 | $510.00 | 42,500 |
| 5/18/2026 | $505.00 | $515.00 | $505.00 | $515.00 | 8,200 |
| 5/13/2026 | $515.00 | $530.00 | $500.00 | $515.00 | 64,300 |
| 5/12/2026 | $510.00 | $530.00 | $505.00 | $515.00 | 101,500 |
| 5/11/2026 | $505.00 | $525.00 | $500.00 | $505.00 | 78,700 |