BESS.JK(BESS.JK)
BESS.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $890.00 | $965.00 | $890.00 | $915.00 | 6,200 |
| 8/6/2026 | $880.00 | $915.00 | $875.00 | $890.00 | 448,300 |
| 8/5/2026 | $895.00 | $910.00 | $870.00 | $895.00 | 26,000 |
| 8/4/2026 | $880.00 | $930.00 | $870.00 | $895.00 | 4,800 |
| 8/3/2026 | $910.00 | $910.00 | $875.00 | $880.00 | 5,700 |
| 7/31/2026 | $865.00 | $915.00 | $760.00 | $900.00 | 484,900 |
| 7/30/2026 | $875.00 | $890.00 | $860.00 | $865.00 | 15,800 |
| 7/29/2026 | $870.00 | $910.00 | $855.00 | $875.00 | 15,100 |
| 7/28/2026 | $895.00 | $900.00 | $870.00 | $875.00 | 13,900 |
| 7/27/2026 | $890.00 | $925.00 | $890.00 | $890.00 | 469,600 |
| 7/24/2026 | $915.00 | $915.00 | $875.00 | $890.00 | 13,800 |
| 7/23/2026 | $920.00 | $925.00 | $895.00 | $920.00 | 43,800 |
| 7/22/2026 | $935.00 | $935.00 | $900.00 | $920.00 | 37,400 |
| 7/21/2026 | $920.00 | $935.00 | $895.00 | $935.00 | 455,200 |
| 7/20/2026 | $910.00 | $925.00 | $895.00 | $895.00 | 20,900 |
| 7/17/2026 | $925.00 | $925.00 | $875.00 | $910.00 | 9,800 |
| 7/16/2026 | $925.00 | $925.00 | $865.00 | $890.00 | 466,100 |
| 7/15/2026 | $925.00 | $925.00 | $885.00 | $895.00 | 29,700 |
| 7/14/2026 | $910.00 | $960.00 | $860.00 | $915.00 | 19,500 |
| 7/13/2026 | $935.00 | $935.00 | $895.00 | $930.00 | 11,600 |
| 7/10/2026 | $905.00 | $955.00 | $900.00 | $935.00 | 456,500 |
| 7/9/2026 | $955.00 | $975.00 | $915.00 | $930.00 | 29,900 |
| 7/8/2026 | $915.00 | $930.00 | $910.00 | $930.00 | 4,000 |
| 7/7/2026 | $935.00 | $935.00 | $920.00 | $920.00 | 443,000 |
| 7/6/2026 | $940.00 | $940.00 | $940.00 | $940.00 | 700 |
| 7/3/2026 | $950.00 | $950.00 | $895.00 | $945.00 | 2,600 |
| 7/2/2026 | $920.00 | $950.00 | $895.00 | $945.00 | 38,500 |
| 7/1/2026 | $950.00 | $950.00 | $890.00 | $925.00 | 439,200 |
| 6/30/2026 | $915.00 | $915.00 | $860.00 | $910.00 | 6,400 |
| 6/29/2026 | $915.00 | $975.00 | $910.00 | $915.00 | 473,600 |
| 6/26/2026 | $890.00 | $975.00 | $860.00 | $920.00 | 20,600 |
| 6/25/2026 | $990.00 | $990.00 | $880.00 | $935.00 | 6,100 |
| 6/24/2026 | $905.00 | $945.00 | $865.00 | $945.00 | 2,100 |
| 6/23/2026 | $960.00 | $960.00 | $905.00 | $950.00 | 449,000 |
| 6/22/2026 | $995.00 | $995.00 | $950.00 | $950.00 | 17,200 |
| 6/19/2026 | $980.00 | $995.00 | $950.00 | $975.00 | 444,300 |
| 6/18/2026 | $1020.00 | $1075.00 | $950.00 | $965.00 | 110,300 |
| 6/17/2026 | $950.00 | $1175.00 | $940.00 | $960.00 | 104,300 |
| 6/15/2026 | $940.00 | $950.00 | $920.00 | $950.00 | 9,400 |
| 6/12/2026 | $865.00 | $945.00 | $865.00 | $945.00 | 540,100 |
| 6/11/2026 | $940.00 | $940.00 | $860.00 | $865.00 | 5,800 |
| 6/10/2026 | $850.00 | $1025.00 | $850.00 | $860.00 | 466,200 |
| 6/9/2026 | $855.00 | $855.00 | $775.00 | $840.00 | 4,300 |
| 6/8/2026 | $870.00 | $870.00 | $780.00 | $855.00 | 415,100 |
| 6/5/2026 | $880.00 | $880.00 | $865.00 | $880.00 | 2,000 |
| 6/4/2026 | $980.00 | $980.00 | $815.00 | $880.00 | 39,800 |
| 6/3/2026 | $995.00 | $995.00 | $945.00 | $945.00 | 1,200 |
| 6/2/2026 | $1005.00 | $1015.00 | $950.00 | $995.00 | 438,200 |
| 5/29/2026 | $1015.00 | $1020.00 | $1015.00 | $1015.00 | 4,100 |
| 5/26/2026 | $1040.00 | $1040.00 | $1005.00 | $1015.00 | 2,300 |
| 5/25/2026 | $1070.00 | $1150.00 | $1025.00 | $1040.00 | 15,800 |
| 5/22/2026 | $950.00 | $1075.00 | $870.00 | $1070.00 | 451,300 |
| 5/21/2026 | $1030.00 | $1075.00 | $1000.00 | $1000.00 | 8,400 |
| 5/20/2026 | $1040.00 | $1150.00 | $1005.00 | $1020.00 | 20,900 |
| 5/19/2026 | $1115.00 | $1130.00 | $1035.00 | $1040.00 | 450,900 |
| 5/18/2026 | $1095.00 | $1095.00 | $1070.00 | $1095.00 | 11,600 |
| 5/13/2026 | $1100.00 | $1150.00 | $1095.00 | $1095.00 | 12,700 |
| 5/12/2026 | $1115.00 | $1175.00 | $1115.00 | $1150.00 | 18,200 |
| 5/11/2026 | $1135.00 | $1135.00 | $1100.00 | $1110.00 | 451,000 |