HMSP.JKHMSP.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $775.00 | $785.00 | $765.00 | $770.00 | 28.47M |
| 1/14/2026 | $760.00 | $775.00 | $755.00 | $770.00 | 22.89M |
| 1/13/2026 | $765.00 | $780.00 | $755.00 | $755.00 | 20.96M |
| 1/12/2026 | $795.00 | $795.00 | $750.00 | $765.00 | 30.80M |
| 1/9/2026 | $770.00 | $790.00 | $755.00 | $785.00 | 35.79M |
| 1/8/2026 | $780.00 | $810.00 | $765.00 | $770.00 | 83.10M |
| 1/7/2026 | $770.00 | $795.00 | $770.00 | $780.00 | 68.46M |
| 1/6/2026 | $745.00 | $770.00 | $745.00 | $765.00 | 47.27M |
| 1/5/2026 | $745.00 | $750.00 | $730.00 | $745.00 | 24.70M |
| 1/2/2026 | $725.00 | $745.00 | $725.00 | $740.00 | 25.83M |
| 12/30/2025 | $730.00 | $765.00 | $720.00 | $725.00 | 96.47M |
| 12/29/2025 | $720.00 | $730.00 | $715.00 | $725.00 | 15.94M |
| 12/24/2025 | $730.00 | $735.00 | $715.00 | $715.00 | 26.07M |
| 12/23/2025 | $735.00 | $740.00 | $725.00 | $730.00 | 17.04M |
| 12/22/2025 | $725.00 | $735.00 | $715.00 | $735.00 | 20.29M |
| 12/19/2025 | $735.00 | $735.00 | $720.00 | $720.00 | 21.63M |
| 12/18/2025 | $735.00 | $740.00 | $730.00 | $730.00 | 17.28M |
| 12/17/2025 | $730.00 | $745.00 | $730.00 | $735.00 | 22.88M |
| 12/16/2025 | $750.00 | $755.00 | $725.00 | $730.00 | 30.63M |
| 12/15/2025 | $735.00 | $745.00 | $720.00 | $745.00 | 32.69M |
| 12/12/2025 | $740.00 | $745.00 | $710.00 | $730.00 | 62.62M |
| 12/11/2025 | $745.00 | $760.00 | $725.00 | $735.00 | 43.86M |
| 12/10/2025 | $765.00 | $770.00 | $745.00 | $745.00 | 61.24M |
| 12/9/2025 | $795.00 | $800.00 | $750.00 | $760.00 | 121.37M |
| 12/8/2025 | $810.00 | $810.00 | $790.00 | $795.00 | 61.86M |
| 12/5/2025 | $810.00 | $820.00 | $805.00 | $805.00 | 15.45M |
| 12/4/2025 | $815.00 | $825.00 | $805.00 | $805.00 | 29.99M |
| 12/3/2025 | $815.00 | $815.00 | $795.00 | $805.00 | 35.74M |
| 12/2/2025 | $805.00 | $815.00 | $785.00 | $805.00 | 72.21M |
| 12/1/2025 | $820.00 | $825.00 | $795.00 | $800.00 | 61.11M |
| 11/28/2025 | $840.00 | $845.00 | $810.00 | $820.00 | 54.72M |
| 11/27/2025 | $850.00 | $850.00 | $815.00 | $835.00 | 67.96M |
| 11/26/2025 | $840.00 | $860.00 | $830.00 | $845.00 | 76.21M |
| 11/25/2025 | $840.00 | $850.00 | $825.00 | $830.00 | 61.05M |
| 11/24/2025 | $835.00 | $850.00 | $825.00 | $840.00 | 54.04M |
| 11/21/2025 | $820.00 | $830.00 | $805.00 | $825.00 | 35.27M |
| 11/20/2025 | $820.00 | $830.00 | $810.00 | $815.00 | 25.41M |
| 11/19/2025 | $825.00 | $830.00 | $800.00 | $820.00 | 78.86M |
| 11/18/2025 | $835.00 | $845.00 | $820.00 | $825.00 | 43.71M |
| 11/17/2025 | $830.00 | $850.00 | $825.00 | $840.00 | 36.52M |
| 11/14/2025 | $835.00 | $850.00 | $820.00 | $825.00 | 54.36M |
| 11/13/2025 | $855.00 | $860.00 | $830.00 | $835.00 | 50.19M |
| 11/12/2025 | $835.00 | $890.00 | $830.00 | $850.00 | 166.07M |
| 11/11/2025 | $855.00 | $860.00 | $815.00 | $830.00 | 131.59M |
| 11/10/2025 | $855.00 | $870.00 | $850.00 | $855.00 | 59.78M |
| 11/7/2025 | $870.00 | $875.00 | $850.00 | $855.00 | 68.13M |
| 11/6/2025 | $875.00 | $895.00 | $865.00 | $870.00 | 72.42M |
| 11/5/2025 | $890.00 | $940.00 | $870.00 | $875.00 | 255.19M |
| 11/4/2025 | $875.00 | $925.00 | $865.00 | $910.00 | 326.57M |
| 11/3/2025 | $885.00 | $900.00 | $865.00 | $870.00 | 107.42M |
| 10/31/2025 | $870.00 | $910.00 | $850.00 | $875.00 | 348.38M |
| 10/30/2025 | $830.00 | $900.00 | $815.00 | $870.00 | 497.75M |
| 10/29/2025 | $810.00 | $830.00 | $790.00 | $820.00 | 71.67M |
| 10/28/2025 | $835.00 | $850.00 | $805.00 | $810.00 | 119.52M |
| 10/27/2025 | $800.00 | $860.00 | $790.00 | $835.00 | 402.22M |
| 10/24/2025 | $790.00 | $815.00 | $775.00 | $785.00 | 170.22M |
| 10/23/2025 | $710.00 | $825.00 | $710.00 | $780.00 | 291.18M |
| 10/22/2025 | $735.00 | $740.00 | $705.00 | $705.00 | 31.76M |
| 10/21/2025 | $725.00 | $735.00 | $715.00 | $730.00 | 43.09M |
| 10/20/2025 | $685.00 | $745.00 | $685.00 | $725.00 | 114.16M |