EXCL.JKEXCL.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4170.00 | $4170.00 | $3990.00 | $4010.00 | 13.27M |
| 1/14/2026 | $3940.00 | $4250.00 | $3930.00 | $4110.00 | 26.17M |
| 1/13/2026 | $4010.00 | $4060.00 | $3880.00 | $3910.00 | 27.04M |
| 1/12/2026 | $4290.00 | $4440.00 | $3630.00 | $4010.00 | 51.01M |
| 1/9/2026 | $4250.00 | $4300.00 | $4060.00 | $4260.00 | 72.16M |
| 1/8/2026 | $4030.00 | $4310.00 | $3890.00 | $4300.00 | 39.68M |
| 1/7/2026 | $3800.00 | $4130.00 | $3760.00 | $4000.00 | 39.21M |
| 1/6/2026 | $3800.00 | $3810.00 | $3630.00 | $3800.00 | 28.19M |
| 1/5/2026 | $3770.00 | $3870.00 | $3760.00 | $3820.00 | 13.58M |
| 1/2/2026 | $3760.00 | $3900.00 | $3750.00 | $3750.00 | 10.80M |
| 12/30/2025 | $3790.00 | $3830.00 | $3740.00 | $3750.00 | 8.85M |
| 12/29/2025 | $3750.00 | $3900.00 | $3710.00 | $3830.00 | 14.99M |
| 12/24/2025 | $3770.00 | $3840.00 | $3710.00 | $3750.00 | 6.26M |
| 12/23/2025 | $3760.00 | $3790.00 | $3720.00 | $3740.00 | 6.75M |
| 12/22/2025 | $3880.00 | $3880.00 | $3760.00 | $3760.00 | 11.65M |
| 12/19/2025 | $3700.00 | $3900.00 | $3650.00 | $3900.00 | 24.26M |
| 12/18/2025 | $3880.00 | $4080.00 | $3690.00 | $3690.00 | 20.26M |
| 12/17/2025 | $3700.00 | $3850.00 | $3640.00 | $3850.00 | 26.64M |
| 12/16/2025 | $3710.00 | $3850.00 | $3680.00 | $3700.00 | 35.58M |
| 12/15/2025 | $3800.00 | $3810.00 | $3660.00 | $3710.00 | 11.08M |
| 12/12/2025 | $3600.00 | $3810.00 | $3600.00 | $3790.00 | 19.71M |
| 12/11/2025 | $3750.00 | $3910.00 | $3620.00 | $3700.00 | 28.09M |
| 12/10/2025 | $3440.00 | $3810.00 | $3440.00 | $3710.00 | 91.70M |
| 12/9/2025 | $3350.00 | $3550.00 | $3330.00 | $3440.00 | 66.94M |
| 12/8/2025 | $3200.00 | $3530.00 | $3170.00 | $3300.00 | 69.73M |
| 12/5/2025 | $2920.00 | $3410.00 | $2910.00 | $3200.00 | 88.37M |
| 12/4/2025 | $2800.00 | $2890.00 | $2800.00 | $2890.00 | 9.56M |
| 12/3/2025 | $2810.00 | $2820.00 | $2770.00 | $2790.00 | 4.13M |
| 12/2/2025 | $2750.00 | $2840.00 | $2710.00 | $2810.00 | 20.68M |
| 12/1/2025 | $2900.00 | $2910.00 | $2850.00 | $2860.00 | 10.49M |
| 11/28/2025 | $2860.00 | $2900.00 | $2830.00 | $2890.00 | 9.14M |
| 11/27/2025 | $2860.00 | $2880.00 | $2830.00 | $2840.00 | 7.54M |
| 11/26/2025 | $2750.00 | $2950.00 | $2750.00 | $2860.00 | 24.93M |
| 11/25/2025 | $2760.00 | $2770.00 | $2720.00 | $2750.00 | 11.46M |
| 11/24/2025 | $2740.00 | $2790.00 | $2730.00 | $2760.00 | 14.44M |
| 11/21/2025 | $2770.00 | $2840.00 | $2700.00 | $2730.00 | 20.48M |
| 11/20/2025 | $2750.00 | $2780.00 | $2730.00 | $2760.00 | 7.15M |
| 11/19/2025 | $2730.00 | $2760.00 | $2670.00 | $2750.00 | 13.72M |
| 11/18/2025 | $2740.00 | $2760.00 | $2710.00 | $2710.00 | 13.38M |
| 11/17/2025 | $2720.00 | $2750.00 | $2710.00 | $2730.00 | 8.01M |
| 11/14/2025 | $2740.00 | $2740.00 | $2700.00 | $2720.00 | 5.52M |
| 11/13/2025 | $2750.00 | $2770.00 | $2690.00 | $2750.00 | 15.99M |
| 11/12/2025 | $2750.00 | $2780.00 | $2730.00 | $2750.00 | 14.00M |
| 11/11/2025 | $2750.00 | $2760.00 | $2670.00 | $2750.00 | 7.66M |
| 11/10/2025 | $2750.00 | $2770.00 | $2720.00 | $2750.00 | 16.62M |
| 11/7/2025 | $2740.00 | $2750.00 | $2690.00 | $2740.00 | 5.97M |
| 11/6/2025 | $2700.00 | $2750.00 | $2700.00 | $2740.00 | 4.08M |
| 11/5/2025 | $2720.00 | $2730.00 | $2650.00 | $2700.00 | 7.85M |
| 11/4/2025 | $2700.00 | $2760.00 | $2700.00 | $2730.00 | 24.45M |
| 11/3/2025 | $2580.00 | $2740.00 | $2580.00 | $2690.00 | 12.03M |
| 10/31/2025 | $2640.00 | $2720.00 | $2560.00 | $2610.00 | 30.97M |
| 10/30/2025 | $2570.00 | $2690.00 | $2510.00 | $2630.00 | 19.33M |
| 10/29/2025 | $2410.00 | $2580.00 | $2410.00 | $2550.00 | 12.09M |
| 10/28/2025 | $2470.00 | $2520.00 | $2390.00 | $2430.00 | 33.09M |
| 10/27/2025 | $2600.00 | $2600.00 | $2440.00 | $2450.00 | 15.13M |
| 10/24/2025 | $2620.00 | $2620.00 | $2580.00 | $2590.00 | 9.19M |
| 10/23/2025 | $2440.00 | $2630.00 | $2440.00 | $2610.00 | 12.26M |
| 10/22/2025 | $2510.00 | $2510.00 | $2410.00 | $2420.00 | 6.98M |
| 10/21/2025 | $2420.00 | $2500.00 | $2420.00 | $2500.00 | 6.71M |
| 10/20/2025 | $2430.00 | $2430.00 | $2390.00 | $2420.00 | 6.02M |
| 10/17/2025 | $2490.00 | $2490.00 | $2380.00 | $2420.00 | 6.09M |