CSMI.JK(CSMI.JK)
CSMI.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $126.00 | $145.00 | $101.00 | $126.00 | 585.03M |
| 8/11/2026 | $81.00 | $108.00 | $78.00 | $108.00 | 260.92M |
| 8/10/2026 | $80.00 | $82.00 | $79.00 | $80.00 | 11.73M |
| 8/7/2026 | $78.00 | $81.00 | $77.00 | $79.00 | 8.57M |
| 8/6/2026 | $77.00 | $79.00 | $77.00 | $78.00 | 8.57M |
| 8/5/2026 | $77.00 | $83.00 | $76.00 | $77.00 | 38.04M |
| 8/4/2026 | $77.00 | $78.00 | $75.00 | $76.00 | 6.73M |
| 8/3/2026 | $74.00 | $81.00 | $73.00 | $77.00 | 39.95M |
| 7/31/2026 | $74.00 | $74.00 | $72.00 | $74.00 | 8.14M |
| 7/30/2026 | $73.00 | $74.00 | $72.00 | $73.00 | 4.24M |
| 7/29/2026 | $76.00 | $76.00 | $70.00 | $72.00 | 5.17M |
| 7/28/2026 | $76.00 | $78.00 | $74.00 | $76.00 | 3.87M |
| 7/27/2026 | $75.00 | $78.00 | $73.00 | $76.00 | 9.41M |
| 7/24/2026 | $78.00 | $78.00 | $72.00 | $74.00 | 10.43M |
| 7/23/2026 | $79.00 | $81.00 | $77.00 | $77.00 | 13.40M |
| 7/22/2026 | $78.00 | $84.00 | $76.00 | $78.00 | 78.74M |
| 7/21/2026 | $78.00 | $79.00 | $75.00 | $77.00 | 13.36M |
| 7/20/2026 | $77.00 | $80.00 | $76.00 | $78.00 | 10.03M |
| 7/17/2026 | $77.00 | $80.00 | $76.00 | $76.00 | 15.59M |
| 7/16/2026 | $75.00 | $82.00 | $75.00 | $77.00 | 41.49M |
| 7/15/2026 | $78.00 | $78.00 | $74.00 | $75.00 | 15.69M |
| 7/14/2026 | $76.00 | $79.00 | $74.00 | $77.00 | 15.46M |
| 7/13/2026 | $77.00 | $78.00 | $74.00 | $76.00 | 15.82M |
| 7/10/2026 | $73.00 | $87.00 | $73.00 | $77.00 | 123.60M |
| 7/9/2026 | $78.00 | $79.00 | $72.00 | $73.00 | 12.60M |
| 7/8/2026 | $80.00 | $91.00 | $76.00 | $77.00 | 66.46M |
| 7/7/2026 | $81.00 | $84.00 | $77.00 | $79.00 | 20.55M |
| 7/6/2026 | $85.00 | $85.00 | $77.00 | $81.00 | 19.03M |
| 7/3/2026 | $69.00 | $88.00 | $69.00 | $82.00 | 160.52M |
| 7/2/2026 | $70.00 | $73.00 | $66.00 | $69.00 | 20.90M |
| 7/1/2026 | $61.00 | $78.00 | $60.00 | $73.00 | 103.38M |
| 6/30/2026 | $61.00 | $61.00 | $57.00 | $59.00 | 3.57M |
| 6/29/2026 | $62.00 | $63.00 | $60.00 | $61.00 | 3.68M |
| 6/26/2026 | $67.00 | $67.00 | $60.00 | $62.00 | 8.40M |
| 6/25/2026 | $67.00 | $68.00 | $64.00 | $66.00 | 6.93M |
| 6/24/2026 | $70.00 | $71.00 | $64.00 | $66.00 | 6.03M |
| 6/23/2026 | $71.00 | $72.00 | $69.00 | $70.00 | 5.11M |
| 6/22/2026 | $72.00 | $73.00 | $69.00 | $71.00 | 9.04M |
| 6/19/2026 | $73.00 | $77.00 | $70.00 | $72.00 | 11.60M |
| 6/18/2026 | $76.00 | $76.00 | $70.00 | $71.00 | 5.07M |
| 6/17/2026 | $73.00 | $82.00 | $72.00 | $74.00 | 11.39M |
| 6/15/2026 | $73.00 | $76.00 | $71.00 | $72.00 | 11.75M |
| 6/12/2026 | $69.00 | $73.00 | $69.00 | $73.00 | 11.14M |
| 6/11/2026 | $77.00 | $77.00 | $69.00 | $70.00 | 10.21M |
| 6/10/2026 | $69.00 | $84.00 | $67.00 | $73.00 | 30.15M |
| 6/9/2026 | $65.00 | $73.00 | $58.00 | $69.00 | 16.08M |
| 6/8/2026 | $75.00 | $76.00 | $66.00 | $68.00 | 9.28M |
| 6/5/2026 | $75.00 | $91.00 | $70.00 | $72.00 | 22.33M |
| 6/4/2026 | $84.00 | $86.00 | $72.00 | $74.00 | 13.41M |
| 6/3/2026 | $92.00 | $96.00 | $78.00 | $84.00 | 10.90M |
| 6/2/2026 | $87.00 | $97.00 | $87.00 | $91.00 | 14.84M |
| 5/29/2026 | $89.00 | $91.00 | $85.00 | $88.00 | 2.91M |
| 5/26/2026 | $93.00 | $95.00 | $88.00 | $88.00 | 7.75M |
| 5/25/2026 | $91.00 | $97.00 | $89.00 | $92.00 | 8.11M |
| 5/22/2026 | $85.00 | $91.00 | $82.00 | $91.00 | 7.56M |
| 5/21/2026 | $98.00 | $107.00 | $83.00 | $85.00 | 32.21M |
| 5/20/2026 | $93.00 | $116.00 | $93.00 | $97.00 | 67.17M |
| 5/19/2026 | $97.00 | $102.00 | $92.00 | $92.00 | 7.25M |
| 5/18/2026 | $104.00 | $104.00 | $94.00 | $97.00 | 10.49M |