BKSL.JK(BKSL.JK)
BKSL.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $60.00 | $64.00 | $60.00 | $61.00 | 158.83M |
| 7/2/2026 | $57.00 | $60.00 | $57.00 | $60.00 | 117.68M |
| 7/1/2026 | $57.00 | $60.00 | $56.00 | $57.00 | 133.92M |
| 6/30/2026 | $59.00 | $60.00 | $56.00 | $57.00 | 117.37M |
| 6/29/2026 | $61.00 | $61.00 | $59.00 | $59.00 | 45.88M |
| 6/26/2026 | $65.00 | $65.00 | $59.00 | $61.00 | 135.22M |
| 6/25/2026 | $61.00 | $64.00 | $60.00 | $63.00 | 65.83M |
| 6/24/2026 | $65.00 | $68.00 | $60.00 | $61.00 | 180.46M |
| 6/23/2026 | $64.00 | $66.00 | $63.00 | $64.00 | 81.23M |
| 6/22/2026 | $67.00 | $68.00 | $64.00 | $64.00 | 95.68M |
| 6/19/2026 | $69.00 | $69.00 | $66.00 | $68.00 | 84.49M |
| 6/18/2026 | $68.00 | $69.00 | $65.00 | $68.00 | 92.70M |
| 6/17/2026 | $69.00 | $71.00 | $67.00 | $67.00 | 127.66M |
| 6/15/2026 | $69.00 | $73.00 | $68.00 | $69.00 | 347.27M |
| 6/12/2026 | $63.00 | $70.00 | $63.00 | $68.00 | 284.60M |
| 6/11/2026 | $64.00 | $65.00 | $59.00 | $62.00 | 167.52M |
| 6/10/2026 | $62.00 | $66.00 | $60.00 | $64.00 | 342.17M |
| 6/9/2026 | $55.00 | $62.00 | $54.00 | $61.00 | 439.13M |
| 6/8/2026 | $56.00 | $57.00 | $52.00 | $55.00 | 298.89M |
| 6/5/2026 | $62.00 | $63.00 | $57.00 | $58.00 | 295.15M |
| 6/4/2026 | $64.00 | $67.00 | $57.00 | $63.00 | 501.94M |
| 6/3/2026 | $73.00 | $73.00 | $63.00 | $65.00 | 552.54M |
| 6/2/2026 | $75.00 | $79.00 | $73.00 | $73.00 | 150.39M |
| 5/29/2026 | $75.00 | $76.00 | $74.00 | $75.00 | 89.20M |
| 5/26/2026 | $78.00 | $80.00 | $73.00 | $75.00 | 156.70M |
| 5/25/2026 | $80.00 | $83.00 | $77.00 | $78.00 | 191.93M |
| 5/22/2026 | $73.00 | $81.00 | $70.00 | $79.00 | 383.53M |
| 5/21/2026 | $85.00 | $87.00 | $74.00 | $74.00 | 425.37M |
| 5/20/2026 | $87.00 | $89.00 | $79.00 | $84.00 | 450.80M |
| 5/19/2026 | $91.00 | $95.00 | $83.00 | $87.00 | 433.04M |
| 5/18/2026 | $99.00 | $99.00 | $88.00 | $91.00 | 564.19M |
| 5/13/2026 | $100.00 | $101.00 | $98.00 | $99.00 | 195.12M |
| 5/12/2026 | $102.00 | $102.00 | $99.00 | $100.00 | 210.00M |
| 5/11/2026 | $103.00 | $104.00 | $101.00 | $102.00 | 202.52M |
| 5/8/2026 | $108.00 | $108.00 | $102.00 | $102.00 | 403.43M |
| 5/7/2026 | $114.00 | $116.00 | $107.00 | $108.00 | 640.77M |
| 5/6/2026 | $107.00 | $117.00 | $106.00 | $113.00 | 1.05B |
| 5/5/2026 | $108.00 | $109.00 | $105.00 | $106.00 | 193.01M |
| 5/4/2026 | $107.00 | $112.00 | $107.00 | $108.00 | 241.06M |
| 4/30/2026 | $109.00 | $110.00 | $104.00 | $106.00 | 149.14M |
| 4/29/2026 | $106.00 | $112.00 | $105.00 | $108.00 | 232.11M |
| 4/28/2026 | $108.00 | $109.00 | $105.00 | $106.00 | 78.33M |
| 4/27/2026 | $107.00 | $111.00 | $106.00 | $107.00 | 118.25M |
| 4/24/2026 | $112.00 | $112.00 | $105.00 | $106.00 | 231.08M |
| 4/23/2026 | $116.00 | $117.00 | $111.00 | $112.00 | 215.87M |
| 4/22/2026 | $117.00 | $118.00 | $115.00 | $116.00 | 228.11M |
| 4/21/2026 | $115.00 | $118.00 | $114.00 | $117.00 | 103.58M |
| 4/20/2026 | $119.00 | $120.00 | $114.00 | $115.00 | 170.21M |
| 4/17/2026 | $119.00 | $120.00 | $117.00 | $118.00 | 125.79M |
| 4/16/2026 | $122.00 | $124.00 | $118.00 | $119.00 | 197.41M |
| 4/15/2026 | $125.00 | $127.00 | $120.00 | $121.00 | 308.18M |
| 4/14/2026 | $123.00 | $127.00 | $120.00 | $125.00 | 692.50M |
| 4/13/2026 | $113.00 | $123.00 | $111.00 | $121.00 | 624.09M |
| 4/10/2026 | $110.00 | $116.00 | $110.00 | $114.00 | 323.67M |
| 4/9/2026 | $111.00 | $112.00 | $107.00 | $110.00 | 178.70M |
| 4/8/2026 | $110.00 | $114.00 | $108.00 | $112.00 | 307.86M |
| 4/7/2026 | $108.00 | $110.00 | $104.00 | $105.00 | 132.64M |
| 4/6/2026 | $108.00 | $110.00 | $103.00 | $108.00 | 93.66M |