DSSA.JKDSSA.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $108050.00 | $112000.00 | $108050.00 | $111000.00 | 2.01M |
| 1/14/2026 | $105000.00 | $110375.00 | $104100.00 | $107975.00 | 1.65M |
| 1/13/2026 | $103425.00 | $105000.00 | $101925.00 | $105000.00 | 1.58M |
| 1/12/2026 | $103250.00 | $104450.00 | $100675.00 | $103425.00 | 2.07M |
| 1/9/2026 | $104000.00 | $105425.00 | $102500.00 | $103225.00 | 2.10M |
| 1/8/2026 | $100850.00 | $106475.00 | $100850.00 | $103175.00 | 2.10M |
| 1/7/2026 | $95725.00 | $101500.00 | $94550.00 | $100575.00 | 2.78M |
| 1/6/2026 | $96900.00 | $97925.00 | $94000.00 | $95675.00 | 1.35M |
| 1/5/2026 | $99500.00 | $99500.00 | $92925.00 | $97100.00 | 2.53M |
| 1/2/2026 | $101000.00 | $101200.00 | $97000.00 | $98450.00 | 2.17M |
| 12/30/2025 | $101200.00 | $101200.00 | $99275.00 | $101000.00 | 1.72M |
| 12/29/2025 | $104100.00 | $104100.00 | $99700.00 | $101200.00 | 1.65M |
| 12/24/2025 | $106000.00 | $106225.00 | $100600.00 | $104100.00 | 2.01M |
| 12/23/2025 | $110775.00 | $111250.00 | $105125.00 | $105125.00 | 873,300 |
| 12/22/2025 | $109125.00 | $111000.00 | $108775.00 | $110400.00 | 1.86M |
| 12/19/2025 | $104800.00 | $110125.00 | $104800.00 | $109125.00 | 14.89M |
| 12/18/2025 | $107500.00 | $109000.00 | $105400.00 | $105600.00 | 2.05M |
| 12/17/2025 | $107000.00 | $107975.00 | $105500.00 | $106300.00 | 1.85M |
| 12/16/2025 | $105500.00 | $107750.00 | $102000.00 | $107000.00 | 2.73M |
| 12/15/2025 | $107050.00 | $108500.00 | $100850.00 | $100850.00 | 1.41M |
| 12/12/2025 | $109100.00 | $109350.00 | $103900.00 | $106250.00 | 2.21M |
| 12/11/2025 | $111100.00 | $111100.00 | $107500.00 | $109600.00 | 1.37M |
| 12/10/2025 | $111000.00 | $111000.00 | $105000.00 | $109500.00 | 2.06M |
| 12/9/2025 | $111000.00 | $111000.00 | $107150.00 | $108875.00 | 1.65M |
| 12/8/2025 | $102000.00 | $110000.00 | $102000.00 | $109450.00 | 2.15M |
| 12/5/2025 | $115000.00 | $115000.00 | $102025.00 | $102075.00 | 2.60M |
| 12/4/2025 | $113800.00 | $115350.00 | $112550.00 | $113875.00 | 1.42M |
| 12/3/2025 | $115975.00 | $117525.00 | $111925.00 | $111925.00 | 1.51M |
| 12/2/2025 | $114900.00 | $115500.00 | $113000.00 | $115500.00 | 2.16M |
| 12/1/2025 | $109950.00 | $113600.00 | $108175.00 | $112800.00 | 1.93M |
| 11/28/2025 | $110250.00 | $110700.00 | $108675.00 | $109950.00 | 950,400 |
| 11/27/2025 | $111050.00 | $111500.00 | $107150.00 | $107450.00 | 842,800 |
| 11/26/2025 | $108500.00 | $111800.00 | $108000.00 | $111000.00 | 2.09M |
| 11/25/2025 | $102650.00 | $107200.00 | $102500.00 | $107200.00 | 2.16M |
| 11/24/2025 | $100550.00 | $105700.00 | $98800.00 | $105700.00 | 9.37M |
| 11/21/2025 | $99500.00 | $102000.00 | $97250.00 | $100000.00 | 1.78M |
| 11/20/2025 | $100000.00 | $102800.00 | $99300.00 | $99500.00 | 2.01M |
| 11/19/2025 | $99300.00 | $101500.00 | $98625.00 | $98625.00 | 2.06M |
| 11/18/2025 | $97800.00 | $98750.00 | $96200.00 | $98750.00 | 2.31M |
| 11/17/2025 | $91600.00 | $98000.00 | $91050.00 | $97200.00 | 2.09M |
| 11/14/2025 | $88400.00 | $93125.00 | $88400.00 | $91200.00 | 2.25M |
| 11/13/2025 | $86900.00 | $89000.00 | $86900.00 | $87975.00 | 2.01M |
| 11/12/2025 | $87700.00 | $89225.00 | $86000.00 | $86500.00 | 2.29M |
| 11/11/2025 | $88300.00 | $89000.00 | $86025.00 | $87250.00 | 2.49M |
| 11/10/2025 | $100000.00 | $100000.00 | $87850.00 | $88000.00 | 2.57M |
| 11/7/2025 | $96300.00 | $101000.00 | $94600.00 | $100000.00 | 2.23M |
| 11/6/2025 | $88200.00 | $96500.00 | $88200.00 | $96000.00 | 2.14M |
| 11/5/2025 | $92000.00 | $92000.00 | $88100.00 | $88200.00 | 1.75M |
| 11/4/2025 | $87500.00 | $92375.00 | $86750.00 | $92000.00 | 2.76M |
| 11/3/2025 | $85050.00 | $88450.00 | $83800.00 | $88000.00 | 1.30M |
| 10/31/2025 | $87100.00 | $87950.00 | $84050.00 | $84575.00 | 2.28M |
| 10/30/2025 | $81400.00 | $86425.00 | $79000.00 | $86400.00 | 2.34M |
| 10/29/2025 | $85000.00 | $85000.00 | $79000.00 | $81400.00 | 1.42M |
| 10/28/2025 | $92500.00 | $92650.00 | $80075.00 | $84375.00 | 3.06M |
| 10/27/2025 | $102300.00 | $102450.00 | $86600.00 | $88800.00 | 2.24M |
| 10/24/2025 | $102450.00 | $103000.00 | $100975.00 | $101875.00 | 2.11M |
| 10/23/2025 | $103500.00 | $103800.00 | $100450.00 | $100950.00 | 1.57M |
| 10/22/2025 | $104900.00 | $105825.00 | $102225.00 | $104000.00 | 2.10M |
| 10/21/2025 | $102825.00 | $106775.00 | $102275.00 | $104800.00 | 1.17M |
| 10/20/2025 | $99175.00 | $104425.00 | $99000.00 | $102825.00 | 1.36M |
| 10/17/2025 | $114000.00 | $115500.00 | $98000.00 | $99150.00 | 3.65M |