DMAS.JK(DMAS.JK)
DMAS.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $139.00 | $140.00 | $137.00 | $138.00 | 17.73M |
| 7/10/2026 | $139.00 | $140.00 | $137.00 | $139.00 | 46.81M |
| 7/9/2026 | $138.00 | $139.00 | $137.00 | $138.00 | 39.00M |
| 7/8/2026 | $139.00 | $139.00 | $136.00 | $138.00 | 44.49M |
| 7/7/2026 | $139.00 | $139.00 | $137.00 | $139.00 | 47.85M |
| 7/6/2026 | $139.00 | $139.00 | $136.00 | $138.00 | 26.87M |
| 7/3/2026 | $135.00 | $139.00 | $135.00 | $138.00 | 49.02M |
| 7/2/2026 | $135.00 | $137.00 | $134.00 | $135.00 | 44.94M |
| 7/1/2026 | $135.00 | $136.00 | $133.00 | $135.00 | 40.36M |
| 6/30/2026 | $137.00 | $137.00 | $133.00 | $135.00 | 69.18M |
| 6/29/2026 | $136.00 | $138.00 | $135.00 | $136.00 | 47.59M |
| 6/26/2026 | $141.00 | $142.00 | $135.00 | $136.00 | 100.58M |
| 6/25/2026 | $136.00 | $142.00 | $135.00 | $141.00 | 244.58M |
| 6/24/2026 | $155.00 | $156.00 | $150.00 | $151.00 | 250.62M |
| 6/23/2026 | $154.00 | $156.00 | $154.00 | $155.00 | 109.35M |
| 6/22/2026 | $155.00 | $155.00 | $153.00 | $154.00 | 77.38M |
| 6/19/2026 | $155.00 | $156.00 | $153.00 | $153.00 | 71.34M |
| 6/18/2026 | $157.00 | $158.00 | $152.00 | $155.00 | 146.93M |
| 6/17/2026 | $158.00 | $161.00 | $156.00 | $156.00 | 169.15M |
| 6/15/2026 | $156.00 | $162.00 | $144.00 | $156.00 | 607.10M |
| 6/12/2026 | $153.00 | $156.00 | $151.00 | $154.00 | 72.38M |
| 6/11/2026 | $152.00 | $153.00 | $149.00 | $151.00 | 47.33M |
| 6/10/2026 | $149.00 | $153.00 | $147.00 | $152.00 | 75.02M |
| 6/9/2026 | $141.00 | $149.00 | $139.00 | $149.00 | 127.52M |
| 6/8/2026 | $146.00 | $148.00 | $141.00 | $142.00 | 205.65M |
| 6/5/2026 | $153.00 | $154.00 | $147.00 | $148.00 | 121.89M |
| 6/4/2026 | $156.00 | $156.00 | $150.00 | $153.00 | 162.92M |
| 6/3/2026 | $160.00 | $161.00 | $153.00 | $156.00 | 214.61M |
| 6/2/2026 | $157.00 | $160.00 | $155.00 | $159.00 | 117.64M |
| 5/29/2026 | $158.00 | $159.00 | $155.00 | $156.00 | 161.09M |
| 5/26/2026 | $157.00 | $162.00 | $156.00 | $157.00 | 273.69M |
| 5/25/2026 | $152.00 | $159.00 | $150.00 | $156.00 | 183.17M |
| 5/22/2026 | $151.00 | $152.00 | $146.00 | $151.00 | 115.13M |
| 5/21/2026 | $153.00 | $155.00 | $150.00 | $150.00 | 101.37M |
| 5/20/2026 | $151.00 | $153.00 | $150.00 | $152.00 | 91.51M |
| 5/19/2026 | $154.00 | $156.00 | $149.00 | $151.00 | 149.31M |
| 5/18/2026 | $152.00 | $156.00 | $149.00 | $154.00 | 195.95M |
| 5/13/2026 | $152.00 | $153.00 | $149.00 | $152.00 | 97.67M |
| 5/12/2026 | $150.00 | $155.00 | $149.00 | $152.00 | 130.28M |
| 5/11/2026 | $154.00 | $156.00 | $148.00 | $150.00 | 174.68M |
| 5/8/2026 | $149.00 | $159.00 | $148.00 | $154.00 | 377.61M |
| 5/7/2026 | $151.00 | $154.00 | $151.00 | $151.00 | 170.49M |
| 5/6/2026 | $147.00 | $152.00 | $145.00 | $151.00 | 231.43M |
| 5/5/2026 | $146.00 | $147.00 | $144.00 | $146.00 | 92.07M |
| 5/4/2026 | $143.00 | $150.00 | $142.00 | $146.00 | 425.32M |
| 4/30/2026 | $138.00 | $142.00 | $135.00 | $141.00 | 225.95M |
| 4/29/2026 | $135.00 | $139.00 | $135.00 | $137.00 | 72.66M |
| 4/28/2026 | $136.00 | $137.00 | $134.00 | $135.00 | 28.67M |
| 4/27/2026 | $137.00 | $138.00 | $135.00 | $136.00 | 48.84M |
| 4/24/2026 | $138.00 | $139.00 | $136.00 | $137.00 | 71.47M |
| 4/23/2026 | $140.00 | $141.00 | $137.00 | $138.00 | 33.21M |
| 4/22/2026 | $136.00 | $143.00 | $136.00 | $139.00 | 143.66M |
| 4/21/2026 | $137.00 | $137.00 | $135.00 | $137.00 | 34.92M |
| 4/20/2026 | $137.00 | $137.00 | $136.00 | $137.00 | 26.36M |
| 4/17/2026 | $136.00 | $137.00 | $136.00 | $137.00 | 12.64M |
| 4/16/2026 | $137.00 | $137.00 | $135.00 | $136.00 | 29.28M |
| 4/15/2026 | $136.00 | $137.00 | $135.00 | $137.00 | 25.12M |
| 4/14/2026 | $135.00 | $136.00 | $133.00 | $136.00 | 25.67M |