ISAT.JKISAT.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2250.00 | $2270.00 | $2200.00 | $2260.00 | 11.79M |
| 1/14/2026 | $2160.00 | $2280.00 | $2160.00 | $2230.00 | 27.27M |
| 1/13/2026 | $2200.00 | $2200.00 | $2110.00 | $2160.00 | 25.08M |
| 1/12/2026 | $2190.00 | $2220.00 | $2130.00 | $2170.00 | 17.11M |
| 1/9/2026 | $2170.00 | $2190.00 | $2140.00 | $2160.00 | 9.03M |
| 1/8/2026 | $2160.00 | $2200.00 | $2130.00 | $2170.00 | 21.25M |
| 1/7/2026 | $2190.00 | $2220.00 | $2130.00 | $2150.00 | 24.55M |
| 1/6/2026 | $2330.00 | $2340.00 | $2140.00 | $2160.00 | 50.50M |
| 1/5/2026 | $2360.00 | $2360.00 | $2270.00 | $2330.00 | 11.88M |
| 1/2/2026 | $2330.00 | $2370.00 | $2330.00 | $2360.00 | 3.65M |
| 12/30/2025 | $2440.00 | $2450.00 | $2310.00 | $2320.00 | 14.34M |
| 12/29/2025 | $2420.00 | $2460.00 | $2410.00 | $2440.00 | 6.60M |
| 12/24/2025 | $2420.00 | $2430.00 | $2390.00 | $2400.00 | 10.43M |
| 12/23/2025 | $2440.00 | $2440.00 | $2370.00 | $2420.00 | 7.51M |
| 12/22/2025 | $2450.00 | $2470.00 | $2420.00 | $2440.00 | 8.10M |
| 12/19/2025 | $2400.00 | $2470.00 | $2360.00 | $2430.00 | 32.11M |
| 12/18/2025 | $2470.00 | $2480.00 | $2380.00 | $2390.00 | 16.62M |
| 12/17/2025 | $2400.00 | $2470.00 | $2380.00 | $2470.00 | 13.68M |
| 12/16/2025 | $2390.00 | $2480.00 | $2290.00 | $2380.00 | 22.24M |
| 12/15/2025 | $2380.00 | $2470.00 | $2350.00 | $2370.00 | 16.68M |
| 12/12/2025 | $2380.00 | $2400.00 | $2360.00 | $2360.00 | 10.06M |
| 12/11/2025 | $2400.00 | $2420.00 | $2320.00 | $2380.00 | 9.78M |
| 12/10/2025 | $2440.00 | $2510.00 | $2390.00 | $2400.00 | 27.88M |
| 12/9/2025 | $2460.00 | $2510.00 | $2370.00 | $2400.00 | 15.55M |
| 12/8/2025 | $2360.00 | $2600.00 | $2360.00 | $2440.00 | 39.80M |
| 12/5/2025 | $2320.00 | $2370.00 | $2310.00 | $2350.00 | 9.29M |
| 12/4/2025 | $2310.00 | $2330.00 | $2240.00 | $2310.00 | 13.62M |
| 12/3/2025 | $2370.00 | $2370.00 | $2310.00 | $2310.00 | 3.21M |
| 12/2/2025 | $2330.00 | $2350.00 | $2300.00 | $2350.00 | 11.05M |
| 12/1/2025 | $2410.00 | $2430.00 | $2300.00 | $2340.00 | 24.16M |
| 11/28/2025 | $2300.00 | $2440.00 | $2270.00 | $2390.00 | 22.72M |
| 11/27/2025 | $2290.00 | $2390.00 | $2290.00 | $2300.00 | 26.11M |
| 11/26/2025 | $2260.00 | $2280.00 | $2190.00 | $2270.00 | 14.24M |
| 11/25/2025 | $2180.00 | $2260.00 | $2170.00 | $2260.00 | 23.12M |
| 11/24/2025 | $2120.00 | $2240.00 | $2100.00 | $2170.00 | 32.44M |
| 11/21/2025 | $2130.00 | $2130.00 | $2040.00 | $2060.00 | 12.36M |
| 11/20/2025 | $2140.00 | $2160.00 | $2130.00 | $2140.00 | 10.41M |
| 11/19/2025 | $2070.00 | $2150.00 | $2050.00 | $2120.00 | 13.99M |
| 11/18/2025 | $2040.00 | $2080.00 | $2040.00 | $2050.00 | 7.93M |
| 11/17/2025 | $2040.00 | $2080.00 | $2020.00 | $2040.00 | 9.21M |
| 11/14/2025 | $2100.00 | $2100.00 | $2030.00 | $2040.00 | 8.73M |
| 11/13/2025 | $2170.00 | $2190.00 | $2070.00 | $2100.00 | 14.84M |
| 11/12/2025 | $2230.00 | $2250.00 | $2160.00 | $2160.00 | 22.77M |
| 11/11/2025 | $2100.00 | $2220.00 | $2060.00 | $2220.00 | 28.87M |
| 11/10/2025 | $2150.00 | $2180.00 | $2060.00 | $2070.00 | 24.60M |
| 11/7/2025 | $1990.00 | $2160.00 | $1975.00 | $2150.00 | 58.90M |
| 11/6/2025 | $1945.00 | $1985.00 | $1935.00 | $1975.00 | 16.99M |
| 11/5/2025 | $1925.00 | $1945.00 | $1900.00 | $1945.00 | 8.17M |
| 11/4/2025 | $1930.00 | $1945.00 | $1890.00 | $1925.00 | 9.73M |
| 11/3/2025 | $1885.00 | $1950.00 | $1885.00 | $1925.00 | 14.59M |
| 10/31/2025 | $1885.00 | $1905.00 | $1855.00 | $1885.00 | 26.12M |
| 10/30/2025 | $1905.00 | $1930.00 | $1860.00 | $1885.00 | 17.57M |
| 10/29/2025 | $1950.00 | $1950.00 | $1900.00 | $1905.00 | 9.34M |
| 10/28/2025 | $1945.00 | $1970.00 | $1910.00 | $1950.00 | 13.09M |
| 10/27/2025 | $1920.00 | $1945.00 | $1850.00 | $1945.00 | 9.65M |
| 10/24/2025 | $1990.00 | $1990.00 | $1910.00 | $1910.00 | 16.98M |
| 10/23/2025 | $1875.00 | $2000.00 | $1875.00 | $1970.00 | 30.44M |
| 10/22/2025 | $1920.00 | $1930.00 | $1855.00 | $1855.00 | 15.82M |
| 10/21/2025 | $1815.00 | $1920.00 | $1810.00 | $1920.00 | 28.60M |
| 10/20/2025 | $1770.00 | $1825.00 | $1770.00 | $1805.00 | 10.36M |
| 10/17/2025 | $1835.00 | $1845.00 | $1755.00 | $1755.00 | 11.06M |