IMAS.JK(IMAS.JK)
IMAS.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $900.00 | $900.00 | $865.00 | $865.00 | 359,600 |
| 8/27/2026 | $870.00 | $900.00 | $865.00 | $880.00 | 219,400 |
| 8/26/2026 | $875.00 | $890.00 | $850.00 | $870.00 | 115,600 |
| 8/24/2026 | $895.00 | $900.00 | $880.00 | $885.00 | 192,700 |
| 8/21/2026 | $900.00 | $905.00 | $885.00 | $895.00 | 1.02M |
| 8/20/2026 | $910.00 | $920.00 | $890.00 | $900.00 | 704,400 |
| 8/19/2026 | $875.00 | $900.00 | $845.00 | $890.00 | 482,800 |
| 8/18/2026 | $870.00 | $875.00 | $855.00 | $860.00 | 109,100 |
| 8/14/2026 | $840.00 | $865.00 | $840.00 | $860.00 | 36,100 |
| 8/13/2026 | $850.00 | $860.00 | $840.00 | $840.00 | 57,700 |
| 8/12/2026 | $850.00 | $875.00 | $840.00 | $850.00 | 187,900 |
| 8/11/2026 | $870.00 | $870.00 | $850.00 | $855.00 | 184,600 |
| 8/10/2026 | $860.00 | $880.00 | $850.00 | $870.00 | 260,700 |
| 8/7/2026 | $860.00 | $900.00 | $860.00 | $860.00 | 460,100 |
| 8/6/2026 | $880.00 | $880.00 | $855.00 | $860.00 | 126,900 |
| 8/5/2026 | $865.00 | $875.00 | $855.00 | $870.00 | 138,300 |
| 8/4/2026 | $870.00 | $875.00 | $855.00 | $860.00 | 413,400 |
| 8/3/2026 | $860.00 | $865.00 | $850.00 | $860.00 | 444,000 |
| 7/31/2026 | $865.00 | $910.00 | $850.00 | $855.00 | 1.15M |
| 7/30/2026 | $840.00 | $855.00 | $835.00 | $845.00 | 63,300 |
| 7/29/2026 | $860.00 | $870.00 | $830.00 | $850.00 | 51,300 |
| 7/28/2026 | $865.00 | $865.00 | $820.00 | $855.00 | 71,900 |
| 7/27/2026 | $860.00 | $865.00 | $830.00 | $855.00 | 60,100 |
| 7/24/2026 | $870.00 | $870.00 | $850.00 | $860.00 | 178,500 |
| 7/23/2026 | $860.00 | $870.00 | $850.00 | $870.00 | 883,300 |
| 7/22/2026 | $865.00 | $870.00 | $840.00 | $860.00 | 305,300 |
| 7/21/2026 | $860.00 | $885.00 | $850.00 | $860.00 | 240,400 |
| 7/20/2026 | $860.00 | $890.00 | $855.00 | $860.00 | 82,400 |
| 7/17/2026 | $840.00 | $880.00 | $840.00 | $860.00 | 465,700 |
| 7/16/2026 | $835.00 | $860.00 | $825.00 | $840.00 | 162,900 |
| 7/15/2026 | $825.00 | $835.00 | $825.00 | $835.00 | 63,900 |
| 7/14/2026 | $805.00 | $835.00 | $805.00 | $820.00 | 119,800 |
| 7/13/2026 | $800.00 | $825.00 | $790.00 | $805.00 | 67,100 |
| 7/10/2026 | $800.00 | $830.00 | $795.00 | $795.00 | 119,400 |
| 7/9/2026 | $790.00 | $805.00 | $790.00 | $795.00 | 20,600 |
| 7/8/2026 | $805.00 | $815.00 | $780.00 | $785.00 | 64,500 |
| 7/7/2026 | $790.00 | $815.00 | $790.00 | $805.00 | 109,900 |
| 7/6/2026 | $805.00 | $815.00 | $790.00 | $790.00 | 55,300 |
| 7/3/2026 | $795.00 | $815.00 | $780.00 | $800.00 | 152,500 |
| 7/2/2026 | $765.00 | $795.00 | $760.00 | $765.00 | 127,100 |
| 7/1/2026 | $760.00 | $780.00 | $755.00 | $770.00 | 600,100 |
| 6/30/2026 | $795.00 | $795.00 | $765.00 | $785.00 | 71,400 |
| 6/29/2026 | $830.00 | $830.00 | $770.00 | $795.00 | 215,100 |
| 6/26/2026 | $815.00 | $840.00 | $775.00 | $830.00 | 134,700 |
| 6/25/2026 | $805.00 | $835.00 | $800.00 | $820.00 | 59,700 |
| 6/24/2026 | $845.00 | $845.00 | $800.00 | $805.00 | 283,800 |
| 6/23/2026 | $885.00 | $890.00 | $830.00 | $845.00 | 2.63M |
| 6/22/2026 | $890.00 | $920.00 | $830.00 | $860.00 | 11.23M |
| 6/19/2026 | $855.00 | $875.00 | $855.00 | $860.00 | 9,000 |
| 6/18/2026 | $870.00 | $870.00 | $860.00 | $865.00 | 20,100 |
| 6/17/2026 | $925.00 | $925.00 | $860.00 | $870.00 | 529,600 |
| 6/15/2026 | $890.00 | $900.00 | $885.00 | $890.00 | 277,600 |
| 6/12/2026 | $850.00 | $900.00 | $825.00 | $885.00 | 785,800 |
| 6/11/2026 | $885.00 | $900.00 | $830.00 | $850.00 | 363,900 |
| 6/10/2026 | $850.00 | $900.00 | $810.00 | $885.00 | 108,500 |
| 6/9/2026 | $775.00 | $845.00 | $750.00 | $840.00 | 119,200 |
| 6/8/2026 | $810.00 | $815.00 | $750.00 | $775.00 | 263,600 |
| 6/5/2026 | $830.00 | $865.00 | $815.00 | $815.00 | 58,100 |
| 6/4/2026 | $885.00 | $885.00 | $835.00 | $840.00 | 175,300 |
| 6/3/2026 | $940.00 | $940.00 | $850.00 | $885.00 | 377,000 |
| 6/2/2026 | $950.00 | $950.00 | $920.00 | $940.00 | 25,800 |