IMJS.JK(IMJS.JK)
IMJS.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $146.00 | $149.00 | $145.00 | $148.00 | 1.23M |
| 7/27/2026 | $145.00 | $149.00 | $144.00 | $146.00 | 1.57M |
| 7/24/2026 | $149.00 | $150.00 | $143.00 | $147.00 | 2.32M |
| 7/23/2026 | $152.00 | $155.00 | $149.00 | $151.00 | 2.66M |
| 7/22/2026 | $156.00 | $156.00 | $148.00 | $150.00 | 2.70M |
| 7/21/2026 | $155.00 | $158.00 | $151.00 | $154.00 | 3.09M |
| 7/20/2026 | $155.00 | $158.00 | $154.00 | $155.00 | 2.12M |
| 7/17/2026 | $152.00 | $157.00 | $150.00 | $152.00 | 3.94M |
| 7/16/2026 | $146.00 | $157.00 | $145.00 | $151.00 | 9.62M |
| 7/15/2026 | $141.00 | $147.00 | $141.00 | $146.00 | 3.12M |
| 7/14/2026 | $139.00 | $146.00 | $139.00 | $142.00 | 3.04M |
| 7/13/2026 | $139.00 | $140.00 | $138.00 | $138.00 | 812,100 |
| 7/10/2026 | $138.00 | $142.00 | $138.00 | $139.00 | 1.02M |
| 7/9/2026 | $138.00 | $142.00 | $136.00 | $139.00 | 1.82M |
| 7/8/2026 | $139.00 | $139.00 | $135.00 | $136.00 | 967,200 |
| 7/7/2026 | $139.00 | $142.00 | $137.00 | $139.00 | 1.73M |
| 7/6/2026 | $140.00 | $140.00 | $138.00 | $139.00 | 512,600 |
| 7/3/2026 | $136.00 | $142.00 | $136.00 | $138.00 | 2.11M |
| 7/2/2026 | $131.00 | $138.00 | $131.00 | $136.00 | 1.84M |
| 7/1/2026 | $130.00 | $136.00 | $130.00 | $131.00 | 1.39M |
| 6/30/2026 | $135.00 | $136.00 | $130.00 | $132.00 | 1.30M |
| 6/29/2026 | $139.00 | $141.00 | $131.00 | $135.00 | 1.64M |
| 6/26/2026 | $141.00 | $141.00 | $136.00 | $138.00 | 1.69M |
| 6/25/2026 | $135.00 | $141.00 | $133.00 | $141.00 | 2.70M |
| 6/24/2026 | $141.00 | $145.00 | $132.00 | $133.00 | 4.51M |
| 6/23/2026 | $140.00 | $142.00 | $139.00 | $139.00 | 1.10M |
| 6/22/2026 | $144.00 | $144.00 | $139.00 | $141.00 | 1.08M |
| 6/19/2026 | $142.00 | $145.00 | $142.00 | $143.00 | 631,700 |
| 6/18/2026 | $143.00 | $144.00 | $137.00 | $142.00 | 1.52M |
| 6/17/2026 | $144.00 | $147.00 | $141.00 | $143.00 | 2.17M |
| 6/15/2026 | $141.00 | $148.00 | $140.00 | $143.00 | 7.27M |
| 6/12/2026 | $135.00 | $144.00 | $134.00 | $140.00 | 3.62M |
| 6/11/2026 | $136.00 | $137.00 | $131.00 | $135.00 | 2.60M |
| 6/10/2026 | $130.00 | $138.00 | $130.00 | $135.00 | 3.12M |
| 6/9/2026 | $120.00 | $134.00 | $120.00 | $130.00 | 4.31M |
| 6/8/2026 | $125.00 | $125.00 | $118.00 | $120.00 | 4.87M |
| 6/5/2026 | $136.00 | $136.00 | $125.00 | $127.00 | 10.22M |
| 6/4/2026 | $140.00 | $140.00 | $130.00 | $135.00 | 4.68M |
| 6/3/2026 | $155.00 | $155.00 | $136.00 | $140.00 | 15.02M |
| 6/2/2026 | $153.00 | $157.00 | $153.00 | $154.00 | 1.57M |
| 5/29/2026 | $152.00 | $155.00 | $152.00 | $153.00 | 811,300 |
| 5/26/2026 | $156.00 | $159.00 | $152.00 | $152.00 | 2.93M |
| 5/25/2026 | $151.00 | $157.00 | $151.00 | $156.00 | 2.71M |
| 5/22/2026 | $149.00 | $154.00 | $141.00 | $150.00 | 9.46M |
| 5/21/2026 | $167.00 | $168.00 | $147.00 | $150.00 | 19.40M |
| 5/20/2026 | $167.00 | $178.00 | $165.00 | $168.00 | 7.33M |
| 5/19/2026 | $185.00 | $185.00 | $161.00 | $168.00 | 16.90M |
| 5/18/2026 | $184.00 | $185.00 | $173.00 | $183.00 | 6.29M |
| 5/13/2026 | $189.00 | $191.00 | $171.00 | $183.00 | 7.83M |
| 5/12/2026 | $190.00 | $196.00 | $187.00 | $188.00 | 8.00M |
| 5/11/2026 | $197.00 | $198.00 | $187.00 | $188.00 | 8.51M |
| 5/8/2026 | $202.00 | $202.00 | $193.00 | $195.00 | 10.43M |
| 5/7/2026 | $202.00 | $206.00 | $199.00 | $200.00 | 9.01M |
| 5/6/2026 | $204.00 | $206.00 | $198.00 | $198.00 | 6.13M |
| 5/5/2026 | $195.00 | $206.00 | $194.00 | $199.00 | 14.26M |
| 5/4/2026 | $194.00 | $199.00 | $193.00 | $194.00 | 4.11M |
| 4/30/2026 | $200.00 | $202.00 | $187.00 | $193.00 | 16.82M |
| 4/29/2026 | $185.00 | $218.00 | $185.00 | $202.00 | 68.70M |