BSDE.JKBSDE.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $970.00 | $980.00 | $955.00 | $955.00 | 21.86M |
| 1/14/2026 | $970.00 | $1010.00 | $955.00 | $965.00 | 39.70M |
| 1/13/2026 | $950.00 | $985.00 | $950.00 | $970.00 | 38.71M |
| 1/12/2026 | $965.00 | $975.00 | $940.00 | $940.00 | 45.75M |
| 1/9/2026 | $915.00 | $950.00 | $910.00 | $950.00 | 18.18M |
| 1/8/2026 | $920.00 | $925.00 | $910.00 | $910.00 | 11.10M |
| 1/7/2026 | $930.00 | $935.00 | $915.00 | $920.00 | 11.57M |
| 1/6/2026 | $915.00 | $940.00 | $915.00 | $930.00 | 15.88M |
| 1/5/2026 | $915.00 | $920.00 | $900.00 | $915.00 | 12.06M |
| 1/2/2026 | $910.00 | $915.00 | $900.00 | $910.00 | 9.49M |
| 12/30/2025 | $910.00 | $915.00 | $905.00 | $905.00 | 7.25M |
| 12/29/2025 | $905.00 | $915.00 | $905.00 | $915.00 | 13.10M |
| 12/24/2025 | $915.00 | $920.00 | $905.00 | $905.00 | 6.37M |
| 12/23/2025 | $905.00 | $915.00 | $905.00 | $910.00 | 6.05M |
| 12/22/2025 | $920.00 | $925.00 | $905.00 | $905.00 | 9.70M |
| 12/19/2025 | $925.00 | $930.00 | $915.00 | $915.00 | 13.22M |
| 12/18/2025 | $930.00 | $950.00 | $925.00 | $925.00 | 16.96M |
| 12/17/2025 | $950.00 | $950.00 | $925.00 | $925.00 | 17.21M |
| 12/16/2025 | $940.00 | $950.00 | $935.00 | $950.00 | 5.57M |
| 12/15/2025 | $925.00 | $960.00 | $920.00 | $940.00 | 13.91M |
| 12/12/2025 | $925.00 | $930.00 | $910.00 | $925.00 | 7.46M |
| 12/11/2025 | $945.00 | $945.00 | $920.00 | $925.00 | 10.26M |
| 12/10/2025 | $935.00 | $940.00 | $930.00 | $935.00 | 6.01M |
| 12/9/2025 | $950.00 | $950.00 | $930.00 | $930.00 | 17.00M |
| 12/8/2025 | $945.00 | $950.00 | $935.00 | $945.00 | 7.00M |
| 12/5/2025 | $950.00 | $955.00 | $935.00 | $945.00 | 9.20M |
| 12/4/2025 | $955.00 | $955.00 | $945.00 | $950.00 | 17.32M |
| 12/3/2025 | $950.00 | $960.00 | $945.00 | $955.00 | 5.40M |
| 12/2/2025 | $965.00 | $970.00 | $950.00 | $950.00 | 9.57M |
| 12/1/2025 | $940.00 | $960.00 | $940.00 | $960.00 | 10.37M |
| 11/28/2025 | $940.00 | $950.00 | $940.00 | $940.00 | 8.76M |
| 11/27/2025 | $940.00 | $945.00 | $935.00 | $935.00 | 7.68M |
| 11/26/2025 | $940.00 | $955.00 | $935.00 | $940.00 | 13.16M |
| 11/25/2025 | $945.00 | $950.00 | $935.00 | $940.00 | 8.31M |
| 11/24/2025 | $950.00 | $955.00 | $935.00 | $940.00 | 21.60M |
| 11/21/2025 | $945.00 | $955.00 | $945.00 | $950.00 | 5.15M |
| 11/20/2025 | $950.00 | $965.00 | $945.00 | $945.00 | 21.45M |
| 11/19/2025 | $975.00 | $980.00 | $955.00 | $955.00 | 15.98M |
| 11/18/2025 | $985.00 | $1000.00 | $970.00 | $980.00 | 17.73M |
| 11/17/2025 | $965.00 | $990.00 | $960.00 | $985.00 | 20.40M |
| 11/14/2025 | $965.00 | $970.00 | $955.00 | $960.00 | 4.44M |
| 11/13/2025 | $960.00 | $975.00 | $960.00 | $960.00 | 6.39M |
| 11/12/2025 | $980.00 | $990.00 | $960.00 | $960.00 | 9.14M |
| 11/11/2025 | $980.00 | $990.00 | $965.00 | $975.00 | 8.29M |
| 11/10/2025 | $975.00 | $985.00 | $970.00 | $975.00 | 19.22M |
| 11/7/2025 | $955.00 | $985.00 | $955.00 | $975.00 | 11.25M |
| 11/6/2025 | $955.00 | $965.00 | $950.00 | $955.00 | 7.06M |
| 11/5/2025 | $955.00 | $960.00 | $945.00 | $955.00 | 8.33M |
| 11/4/2025 | $965.00 | $970.00 | $955.00 | $955.00 | 10.39M |
| 11/3/2025 | $980.00 | $980.00 | $955.00 | $960.00 | 8.40M |
| 10/31/2025 | $950.00 | $980.00 | $930.00 | $980.00 | 33.46M |
| 10/30/2025 | $985.00 | $990.00 | $950.00 | $950.00 | 24.44M |
| 10/29/2025 | $965.00 | $985.00 | $950.00 | $975.00 | 14.13M |
| 10/28/2025 | $970.00 | $970.00 | $945.00 | $950.00 | 9.86M |
| 10/27/2025 | $955.00 | $975.00 | $945.00 | $960.00 | 14.97M |
| 10/24/2025 | $980.00 | $985.00 | $950.00 | $955.00 | 15.73M |
| 10/23/2025 | $970.00 | $985.00 | $965.00 | $970.00 | 7.92M |
| 10/22/2025 | $985.00 | $1010.00 | $965.00 | $970.00 | 32.73M |
| 10/21/2025 | $985.00 | $990.00 | $950.00 | $985.00 | 22.74M |
| 10/20/2025 | $920.00 | $970.00 | $920.00 | $965.00 | 21.93M |
| 10/17/2025 | $950.00 | $960.00 | $915.00 | $920.00 | 32.63M |