CSAP.JK(CSAP.JK)
CSAP.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $294.00 | $294.00 | $290.00 | $290.00 | 23,400 |
| 7/17/2026 | $290.00 | $294.00 | $288.00 | $294.00 | 73,300 |
| 7/16/2026 | $282.00 | $288.00 | $274.00 | $288.00 | 238,600 |
| 7/15/2026 | $282.00 | $288.00 | $282.00 | $284.00 | 31,200 |
| 7/14/2026 | $284.00 | $288.00 | $284.00 | $284.00 | 25,700 |
| 7/13/2026 | $292.00 | $292.00 | $280.00 | $284.00 | 36,800 |
| 7/10/2026 | $284.00 | $292.00 | $280.00 | $292.00 | 17,400 |
| 7/9/2026 | $282.00 | $290.00 | $282.00 | $284.00 | 25,600 |
| 7/8/2026 | $290.00 | $290.00 | $282.00 | $282.00 | 38,600 |
| 7/7/2026 | $286.00 | $288.00 | $286.00 | $286.00 | 31,100 |
| 7/6/2026 | $296.00 | $296.00 | $276.00 | $286.00 | 20,900 |
| 7/3/2026 | $288.00 | $298.00 | $280.00 | $290.00 | 45,700 |
| 7/2/2026 | $288.00 | $288.00 | $272.00 | $288.00 | 5,200 |
| 7/1/2026 | $272.00 | $288.00 | $272.00 | $288.00 | 9,800 |
| 6/30/2026 | $266.00 | $278.00 | $266.00 | $270.00 | 10,400 |
| 6/29/2026 | $274.00 | $276.00 | $266.00 | $272.00 | 11,600 |
| 6/26/2026 | $280.00 | $300.00 | $260.00 | $274.00 | 16,400 |
| 6/25/2026 | $272.00 | $272.00 | $270.00 | $270.00 | 2,600 |
| 6/24/2026 | $274.00 | $276.00 | $266.00 | $268.00 | 7,000 |
| 6/23/2026 | $266.00 | $288.00 | $260.00 | $274.00 | 21,700 |
| 6/22/2026 | $290.00 | $290.00 | $274.00 | $284.00 | 4,600 |
| 6/19/2026 | $292.00 | $306.00 | $288.00 | $290.00 | 92,300 |
| 6/18/2026 | $344.00 | $356.00 | $270.00 | $288.00 | 323,800 |
| 6/17/2026 | $286.00 | $286.00 | $286.00 | $286.00 | - |
| 6/15/2026 | $276.00 | $286.00 | $276.00 | $286.00 | 7,700 |
| 6/12/2026 | $276.00 | $276.00 | $276.00 | $276.00 | 4,400 |
| 6/11/2026 | $286.00 | $286.00 | $264.00 | $264.00 | 4,000 |
| 6/10/2026 | $260.00 | $260.00 | $260.00 | $260.00 | 500 |
| 6/9/2026 | $268.00 | $268.00 | $260.00 | $260.00 | 5,700 |
| 6/8/2026 | $260.00 | $268.00 | $260.00 | $268.00 | 5,000 |
| 6/5/2026 | $268.00 | $268.00 | $268.00 | $268.00 | - |
| 6/4/2026 | $268.00 | $268.00 | $268.00 | $268.00 | 5,600 |
| 6/3/2026 | $268.00 | $268.00 | $268.00 | $268.00 | 4,200 |
| 6/2/2026 | $266.00 | $270.00 | $266.00 | $270.00 | 20,200 |
| 5/29/2026 | $266.00 | $270.00 | $266.00 | $266.00 | 23,700 |
| 5/26/2026 | $260.00 | $266.00 | $260.00 | $266.00 | 500 |
| 5/25/2026 | $270.00 | $270.00 | $266.00 | $266.00 | 7,500 |
| 5/22/2026 | $268.00 | $268.00 | $268.00 | $268.00 | 21,000 |
| 5/21/2026 | $268.00 | $268.00 | $268.00 | $268.00 | 65,900 |
| 5/20/2026 | $288.00 | $288.00 | $288.00 | $288.00 | 200 |
| 5/19/2026 | $292.00 | $292.00 | $288.00 | $288.00 | 55,700 |
| 5/18/2026 | $272.00 | $272.00 | $272.00 | $272.00 | 30,100 |
| 5/13/2026 | $280.00 | $280.00 | $280.00 | $280.00 | 8,800 |
| 5/12/2026 | $284.00 | $284.00 | $282.00 | $282.00 | 500 |
| 5/11/2026 | $284.00 | $284.00 | $284.00 | $284.00 | 8,900 |
| 5/8/2026 | $286.00 | $286.00 | $286.00 | $286.00 | 37,100 |
| 5/7/2026 | $286.00 | $286.00 | $286.00 | $286.00 | 13,700 |
| 5/6/2026 | $288.00 | $288.00 | $286.00 | $286.00 | 18,700 |
| 5/5/2026 | $290.00 | $290.00 | $288.00 | $288.00 | 8,400 |
| 5/4/2026 | $302.00 | $302.00 | $290.00 | $290.00 | 16,500 |
| 4/30/2026 | $290.00 | $290.00 | $284.00 | $290.00 | 73,300 |
| 4/29/2026 | $300.00 | $322.00 | $286.00 | $288.00 | 59,100 |
| 4/28/2026 | $292.00 | $322.00 | $276.00 | $292.00 | 452,600 |
| 4/27/2026 | $286.00 | $290.00 | $286.00 | $290.00 | 2,900 |
| 4/24/2026 | $294.00 | $294.00 | $288.00 | $288.00 | 18,500 |
| 4/23/2026 | $292.00 | $298.00 | $290.00 | $294.00 | 66,300 |
| 4/22/2026 | $294.00 | $296.00 | $288.00 | $292.00 | 25,600 |
| 4/21/2026 | $292.00 | $298.00 | $284.00 | $294.00 | 69,900 |