INCO.JKINCO.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6700.00 | $6775.00 | $6175.00 | $6350.00 | 81.85M |
| 1/14/2026 | $6750.00 | $6950.00 | $6050.00 | $6400.00 | 80.34M |
| 1/13/2026 | $6400.00 | $6900.00 | $6350.00 | $6575.00 | 70.32M |
| 1/12/2026 | $6475.00 | $6600.00 | $6100.00 | $6400.00 | 45.76M |
| 1/9/2026 | $5950.00 | $6350.00 | $5800.00 | $6300.00 | 35.53M |
| 1/8/2026 | $6125.00 | $6175.00 | $5825.00 | $6000.00 | 53.43M |
| 1/7/2026 | $6000.00 | $6500.00 | $6000.00 | $6325.00 | 82.91M |
| 1/6/2026 | $5650.00 | $5850.00 | $5500.00 | $5625.00 | 44.40M |
| 1/5/2026 | $5250.00 | $5675.00 | $5125.00 | $5600.00 | 47.70M |
| 1/2/2026 | $5300.00 | $5475.00 | $5200.00 | $5300.00 | 26.02M |
| 12/30/2025 | $5075.00 | $5275.00 | $4960.00 | $5175.00 | 23.70M |
| 12/29/2025 | $5075.00 | $5250.00 | $4960.00 | $5075.00 | 23.93M |
| 12/24/2025 | $5125.00 | $5325.00 | $4990.00 | $5050.00 | 62.45M |
| 12/23/2025 | $4440.00 | $5175.00 | $4310.00 | $4990.00 | 105.00M |
| 12/22/2025 | $4110.00 | $4450.00 | $4110.00 | $4440.00 | 35.04M |
| 12/19/2025 | $4360.00 | $4400.00 | $4080.00 | $4110.00 | 38.38M |
| 12/18/2025 | $3960.00 | $4370.00 | $3940.00 | $4360.00 | 45.63M |
| 12/17/2025 | $3860.00 | $3960.00 | $3860.00 | $3920.00 | 8.50M |
| 12/16/2025 | $3880.00 | $3900.00 | $3830.00 | $3840.00 | 8.00M |
| 12/15/2025 | $3850.00 | $3940.00 | $3830.00 | $3890.00 | 12.91M |
| 12/12/2025 | $3860.00 | $3870.00 | $3800.00 | $3840.00 | 8.61M |
| 12/11/2025 | $3900.00 | $3920.00 | $3800.00 | $3860.00 | 9.40M |
| 12/10/2025 | $3850.00 | $3900.00 | $3850.00 | $3900.00 | 8.17M |
| 12/9/2025 | $4010.00 | $4040.00 | $3850.00 | $3850.00 | 11.12M |
| 12/8/2025 | $3890.00 | $4000.00 | $3880.00 | $3990.00 | 9.11M |
| 12/5/2025 | $3870.00 | $3910.00 | $3850.00 | $3890.00 | 5.32M |
| 12/4/2025 | $3920.00 | $3930.00 | $3860.00 | $3880.00 | 2.89M |
| 12/3/2025 | $3960.00 | $3960.00 | $3880.00 | $3920.00 | 4.43M |
| 12/2/2025 | $3840.00 | $3980.00 | $3840.00 | $3960.00 | 14.34M |
| 12/1/2025 | $3800.00 | $3880.00 | $3770.00 | $3820.00 | 16.69M |
| 11/28/2025 | $4000.00 | $4050.00 | $3820.00 | $3820.00 | 23.91M |
| 11/27/2025 | $3850.00 | $4020.00 | $3850.00 | $3950.00 | 17.96M |
| 11/26/2025 | $3860.00 | $3910.00 | $3800.00 | $3830.00 | 11.59M |
| 11/25/2025 | $3890.00 | $3920.00 | $3810.00 | $3830.00 | 11.93M |
| 11/24/2025 | $3940.00 | $3940.00 | $3860.00 | $3860.00 | 10.62M |
| 11/21/2025 | $3810.00 | $3940.00 | $3770.00 | $3940.00 | 18.72M |
| 11/20/2025 | $3910.00 | $3960.00 | $3780.00 | $3810.00 | 19.75M |
| 11/19/2025 | $3890.00 | $3950.00 | $3880.00 | $3890.00 | 10.06M |
| 11/18/2025 | $4080.00 | $4080.00 | $3860.00 | $3890.00 | 27.45M |
| 11/17/2025 | $4240.00 | $4270.00 | $4090.00 | $4100.00 | 15.96M |
| 11/14/2025 | $4310.00 | $4320.00 | $4220.00 | $4240.00 | 9.37M |
| 11/13/2025 | $4300.00 | $4380.00 | $4280.00 | $4310.00 | 13.22M |
| 11/12/2025 | $4420.00 | $4430.00 | $4300.00 | $4300.00 | 15.11M |
| 11/11/2025 | $4520.00 | $4550.00 | $4360.00 | $4400.00 | 7.42M |
| 11/10/2025 | $4520.00 | $4540.00 | $4460.00 | $4500.00 | 5.61M |
| 11/7/2025 | $4550.00 | $4580.00 | $4440.00 | $4510.00 | 4.86M |
| 11/6/2025 | $4660.00 | $4670.00 | $4540.00 | $4550.00 | 4.71M |
| 11/5/2025 | $4530.00 | $4690.00 | $4460.00 | $4660.00 | 9.26M |
| 11/4/2025 | $4560.00 | $4620.00 | $4520.00 | $4600.00 | 5.77M |
| 11/3/2025 | $4800.00 | $4800.00 | $4530.00 | $4550.00 | 10.50M |
| 10/31/2025 | $4700.00 | $4750.00 | $4560.00 | $4750.00 | 16.65M |
| 10/30/2025 | $4570.00 | $4780.00 | $4510.00 | $4700.00 | 23.72M |
| 10/29/2025 | $4450.00 | $4540.00 | $4430.00 | $4540.00 | 9.78M |
| 10/28/2025 | $4320.00 | $4530.00 | $4280.00 | $4420.00 | 12.96M |
| 10/27/2025 | $4270.00 | $4330.00 | $4200.00 | $4280.00 | 6.33M |
| 10/24/2025 | $4240.00 | $4300.00 | $4210.00 | $4210.00 | 5.76M |
| 10/23/2025 | $4170.00 | $4250.00 | $4120.00 | $4220.00 | 6.57M |
| 10/22/2025 | $4320.00 | $4320.00 | $4200.00 | $4200.00 | 5.55M |
| 10/21/2025 | $4340.00 | $4420.00 | $4270.00 | $4320.00 | 4.88M |
| 10/20/2025 | $4250.00 | $4340.00 | $4230.00 | $4270.00 | 4.65M |