INKP.JKINKP.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10200.00 | $10375.00 | $9900.00 | $10000.00 | 8.38M |
| 1/14/2026 | $10200.00 | $10325.00 | $9975.00 | $10150.00 | 5.58M |
| 1/13/2026 | $9900.00 | $10600.00 | $9900.00 | $10200.00 | 12.53M |
| 1/12/2026 | $9850.00 | $10150.00 | $9300.00 | $9900.00 | 20.15M |
| 1/9/2026 | $9700.00 | $9875.00 | $9575.00 | $9675.00 | 5.50M |
| 1/8/2026 | $9825.00 | $9875.00 | $9525.00 | $9700.00 | 9.10M |
| 1/7/2026 | $9600.00 | $9950.00 | $9600.00 | $9825.00 | 19.66M |
| 1/6/2026 | $8975.00 | $9675.00 | $8950.00 | $9550.00 | 23.18M |
| 1/5/2026 | $8800.00 | $8975.00 | $8575.00 | $8925.00 | 13.46M |
| 1/2/2026 | $8500.00 | $8800.00 | $8450.00 | $8775.00 | 8.83M |
| 12/30/2025 | $8400.00 | $8575.00 | $8300.00 | $8500.00 | 7.43M |
| 12/29/2025 | $8050.00 | $8450.00 | $8025.00 | $8350.00 | 8.01M |
| 12/24/2025 | $8125.00 | $8150.00 | $8050.00 | $8050.00 | 3.08M |
| 12/23/2025 | $8125.00 | $8175.00 | $8000.00 | $8100.00 | 3.66M |
| 12/22/2025 | $8050.00 | $8150.00 | $7975.00 | $8125.00 | 3.58M |
| 12/19/2025 | $7975.00 | $8050.00 | $7900.00 | $8050.00 | 4.17M |
| 12/18/2025 | $8075.00 | $8100.00 | $7950.00 | $7950.00 | 6.49M |
| 12/17/2025 | $8000.00 | $8175.00 | $7925.00 | $8075.00 | 7.55M |
| 12/16/2025 | $7975.00 | $8025.00 | $7875.00 | $8000.00 | 4.92M |
| 12/15/2025 | $8250.00 | $8250.00 | $7950.00 | $7950.00 | 7.01M |
| 12/12/2025 | $7975.00 | $8325.00 | $7950.00 | $8200.00 | 12.01M |
| 12/11/2025 | $7900.00 | $8225.00 | $7725.00 | $7875.00 | 15.69M |
| 12/10/2025 | $8300.00 | $8300.00 | $7800.00 | $7900.00 | 18.75M |
| 12/9/2025 | $8825.00 | $8850.00 | $8200.00 | $8200.00 | 19.82M |
| 12/8/2025 | $8525.00 | $8950.00 | $8525.00 | $8800.00 | 14.15M |
| 12/5/2025 | $8625.00 | $8625.00 | $8375.00 | $8525.00 | 6.17M |
| 12/4/2025 | $8750.00 | $8875.00 | $8575.00 | $8625.00 | 4.37M |
| 12/3/2025 | $8675.00 | $8800.00 | $8500.00 | $8750.00 | 5.19M |
| 12/2/2025 | $8700.00 | $8900.00 | $8575.00 | $8650.00 | 6.94M |
| 12/1/2025 | $8750.00 | $8850.00 | $8500.00 | $8700.00 | 10.81M |
| 11/28/2025 | $8100.00 | $8825.00 | $8025.00 | $8775.00 | 35.99M |
| 11/27/2025 | $8000.00 | $8100.00 | $7925.00 | $8025.00 | 4.83M |
| 11/26/2025 | $8000.00 | $8150.00 | $7825.00 | $7900.00 | 13.23M |
| 11/25/2025 | $7675.00 | $7950.00 | $7575.00 | $7900.00 | 11.89M |
| 11/24/2025 | $7650.00 | $7650.00 | $7500.00 | $7625.00 | 4.19M |
| 11/21/2025 | $7600.00 | $7675.00 | $7575.00 | $7600.00 | 2.72M |
| 11/20/2025 | $7550.00 | $7825.00 | $7550.00 | $7675.00 | 6.64M |
| 11/19/2025 | $7625.00 | $7625.00 | $7500.00 | $7500.00 | 3.90M |
| 11/18/2025 | $7525.00 | $7625.00 | $7500.00 | $7625.00 | 4.02M |
| 11/17/2025 | $7600.00 | $7700.00 | $7525.00 | $7575.00 | 5.33M |
| 11/14/2025 | $7525.00 | $7650.00 | $7500.00 | $7575.00 | 3.90M |
| 11/13/2025 | $7775.00 | $7825.00 | $7525.00 | $7550.00 | 6.70M |
| 11/12/2025 | $7550.00 | $8050.00 | $7500.00 | $7725.00 | 16.56M |
| 11/11/2025 | $7475.00 | $7550.00 | $7450.00 | $7525.00 | 2.97M |
| 11/10/2025 | $7500.00 | $7525.00 | $7425.00 | $7425.00 | 2.72M |
| 11/7/2025 | $7525.00 | $7525.00 | $7350.00 | $7500.00 | 3.65M |
| 11/6/2025 | $7450.00 | $7550.00 | $7375.00 | $7475.00 | 2.42M |
| 11/5/2025 | $7375.00 | $7500.00 | $7350.00 | $7450.00 | 5.70M |
| 11/4/2025 | $7525.00 | $7575.00 | $7400.00 | $7450.00 | 3.33M |
| 11/3/2025 | $7500.00 | $7650.00 | $7425.00 | $7475.00 | 4.09M |
| 10/31/2025 | $7700.00 | $7750.00 | $7450.00 | $7450.00 | 5.75M |
| 10/30/2025 | $7775.00 | $7825.00 | $7675.00 | $7700.00 | 2.74M |
| 10/29/2025 | $7825.00 | $7875.00 | $7750.00 | $7775.00 | 3.61M |
| 10/28/2025 | $7700.00 | $7900.00 | $7625.00 | $7750.00 | 7.46M |
| 10/27/2025 | $7600.00 | $7625.00 | $7400.00 | $7625.00 | 4.45M |
| 10/24/2025 | $7700.00 | $7750.00 | $7450.00 | $7500.00 | 3.90M |
| 10/23/2025 | $7550.00 | $7975.00 | $7525.00 | $7675.00 | 12.75M |
| 10/22/2025 | $7475.00 | $7650.00 | $7475.00 | $7550.00 | 5.00M |
| 10/21/2025 | $7500.00 | $7550.00 | $7425.00 | $7450.00 | 2.89M |
| 10/20/2025 | $7250.00 | $7525.00 | $7250.00 | $7500.00 | 6.12M |