BKSW.JK(BKSW.JK)
BKSW.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $51.00 | $52.00 | $51.00 | $51.00 | 2.89M |
| 8/4/2026 | $54.00 | $54.00 | $51.00 | $51.00 | 10.44M |
| 8/3/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 790,500 |
| 7/31/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 368,200 |
| 7/30/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 1.24M |
| 7/29/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 489,400 |
| 7/28/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 500,300 |
| 7/27/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 712,300 |
| 7/24/2026 | $53.00 | $53.00 | $52.00 | $53.00 | 1.15M |
| 7/23/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 3.21M |
| 7/22/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 3.15M |
| 7/21/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 7.27M |
| 7/20/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 2.45M |
| 7/17/2026 | $51.00 | $55.00 | $51.00 | $52.00 | 18.95M |
| 7/16/2026 | $51.00 | $52.00 | $51.00 | $52.00 | 790,600 |
| 7/15/2026 | $51.00 | $52.00 | $51.00 | $52.00 | 247,200 |
| 7/14/2026 | $51.00 | $52.00 | $50.00 | $51.00 | 4.15M |
| 7/13/2026 | $51.00 | $51.00 | $50.00 | $51.00 | 3.07M |
| 7/10/2026 | $51.00 | $51.00 | $50.00 | $51.00 | 1.48M |
| 7/9/2026 | $51.00 | $52.00 | $50.00 | $51.00 | 9.25M |
| 7/8/2026 | $53.00 | $53.00 | $50.00 | $51.00 | 2.96M |
| 7/7/2026 | $51.00 | $53.00 | $51.00 | $52.00 | 3.26M |
| 7/6/2026 | $52.00 | $52.00 | $50.00 | $50.00 | 3.84M |
| 7/3/2026 | $51.00 | $52.00 | $51.00 | $52.00 | 228,700 |
| 7/2/2026 | $51.00 | $51.00 | $50.00 | $51.00 | 3.38M |
| 7/1/2026 | $51.00 | $51.00 | $50.00 | $51.00 | 2.25M |
| 6/30/2026 | $51.00 | $52.00 | $50.00 | $51.00 | 2.31M |
| 6/29/2026 | $51.00 | $52.00 | $51.00 | $51.00 | 516,300 |
| 6/26/2026 | $52.00 | $52.00 | $51.00 | $51.00 | 1.79M |
| 6/25/2026 | $51.00 | $52.00 | $51.00 | $51.00 | 825,200 |
| 6/24/2026 | $51.00 | $52.00 | $50.00 | $51.00 | 3.94M |
| 6/23/2026 | $52.00 | $52.00 | $51.00 | $51.00 | 923,400 |
| 6/22/2026 | $52.00 | $53.00 | $51.00 | $52.00 | 1.62M |
| 6/19/2026 | $53.00 | $55.00 | $52.00 | $52.00 | 2.20M |
| 6/18/2026 | $53.00 | $54.00 | $52.00 | $53.00 | 1.22M |
| 6/17/2026 | $52.00 | $54.00 | $51.00 | $53.00 | 2.02M |
| 6/15/2026 | $51.00 | $53.00 | $51.00 | $52.00 | 2.09M |
| 6/12/2026 | $51.00 | $52.00 | $50.00 | $51.00 | 5.36M |
| 6/11/2026 | $51.00 | $51.00 | $50.00 | $51.00 | 4.16M |
| 6/10/2026 | $51.00 | $51.00 | $50.00 | $51.00 | 3.17M |
| 6/9/2026 | $50.00 | $51.00 | $50.00 | $50.00 | 12.90M |
| 6/8/2026 | $51.00 | $51.00 | $50.00 | $50.00 | 14.21M |
| 6/5/2026 | $53.00 | $53.00 | $51.00 | $52.00 | 1.41M |
| 6/4/2026 | $53.00 | $53.00 | $50.00 | $52.00 | 4.24M |
| 6/3/2026 | $54.00 | $54.00 | $52.00 | $52.00 | 4.89M |
| 6/2/2026 | $55.00 | $56.00 | $53.00 | $54.00 | 2.28M |
| 5/29/2026 | $54.00 | $55.00 | $53.00 | $54.00 | 1.82M |
| 5/26/2026 | $54.00 | $55.00 | $53.00 | $54.00 | 2.57M |
| 5/25/2026 | $54.00 | $55.00 | $54.00 | $54.00 | 1.73M |
| 5/22/2026 | $55.00 | $55.00 | $53.00 | $54.00 | 2.29M |
| 5/21/2026 | $55.00 | $55.00 | $53.00 | $55.00 | 2.21M |
| 5/20/2026 | $56.00 | $56.00 | $54.00 | $55.00 | 3.26M |
| 5/19/2026 | $57.00 | $57.00 | $55.00 | $55.00 | 4.45M |
| 5/18/2026 | $57.00 | $58.00 | $56.00 | $57.00 | 1.02M |
| 5/13/2026 | $57.00 | $58.00 | $57.00 | $57.00 | 1.20M |
| 5/12/2026 | $58.00 | $58.00 | $57.00 | $57.00 | 2.10M |
| 5/11/2026 | $58.00 | $59.00 | $57.00 | $58.00 | 1.49M |
| 5/8/2026 | $59.00 | $59.00 | $58.00 | $58.00 | 965,000 |
| 5/7/2026 | $59.00 | $59.00 | $58.00 | $58.00 | 2.72M |