ITMG.JKITMG.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22150.00 | $22350.00 | $22150.00 | $22275.00 | 644,100 |
| 1/14/2026 | $22100.00 | $22400.00 | $22075.00 | $22150.00 | 2.01M |
| 1/13/2026 | $21850.00 | $22050.00 | $21725.00 | $22000.00 | 1.60M |
| 1/12/2026 | $21925.00 | $21925.00 | $21800.00 | $21850.00 | 1.33M |
| 1/9/2026 | $22000.00 | $22025.00 | $21825.00 | $21925.00 | 1.63M |
| 1/8/2026 | $22025.00 | $22075.00 | $21925.00 | $22000.00 | 1.19M |
| 1/7/2026 | $21975.00 | $22025.00 | $21875.00 | $22025.00 | 1.68M |
| 1/6/2026 | $22000.00 | $22025.00 | $21825.00 | $21975.00 | 1.57M |
| 1/5/2026 | $22025.00 | $22075.00 | $21900.00 | $21925.00 | 1.04M |
| 1/2/2026 | $21875.00 | $22075.00 | $21875.00 | $22025.00 | 797,600 |
| 12/30/2025 | $21975.00 | $21975.00 | $21800.00 | $21875.00 | 943,700 |
| 12/29/2025 | $21975.00 | $22000.00 | $21650.00 | $21975.00 | 944,000 |
| 12/24/2025 | $21875.00 | $22000.00 | $21850.00 | $22000.00 | 826,300 |
| 12/23/2025 | $21500.00 | $21900.00 | $21500.00 | $21875.00 | 1.15M |
| 12/22/2025 | $21575.00 | $21575.00 | $21375.00 | $21550.00 | 877,100 |
| 12/19/2025 | $21325.00 | $21575.00 | $21250.00 | $21575.00 | 722,000 |
| 12/18/2025 | $21500.00 | $21500.00 | $21250.00 | $21325.00 | 1.27M |
| 12/17/2025 | $21150.00 | $21500.00 | $21125.00 | $21400.00 | 1.25M |
| 12/16/2025 | $21550.00 | $21575.00 | $21150.00 | $21150.00 | 3.72M |
| 12/15/2025 | $21750.00 | $21750.00 | $21550.00 | $21550.00 | 1.31M |
| 12/12/2025 | $21750.00 | $21850.00 | $21675.00 | $21725.00 | 993,400 |
| 12/11/2025 | $21900.00 | $21925.00 | $21750.00 | $21750.00 | 1.46M |
| 12/10/2025 | $21925.00 | $21950.00 | $21875.00 | $21900.00 | 1.50M |
| 12/9/2025 | $22000.00 | $22000.00 | $21900.00 | $21925.00 | 1.12M |
| 12/8/2025 | $22100.00 | $22100.00 | $21975.00 | $22000.00 | 635,500 |
| 12/5/2025 | $21950.00 | $22100.00 | $21950.00 | $22000.00 | 777,400 |
| 12/4/2025 | $22025.00 | $22025.00 | $21925.00 | $21950.00 | 635,100 |
| 12/3/2025 | $22000.00 | $22100.00 | $21925.00 | $21975.00 | 842,300 |
| 12/2/2025 | $21900.00 | $22000.00 | $21900.00 | $22000.00 | 946,200 |
| 12/1/2025 | $22025.00 | $22025.00 | $21900.00 | $21900.00 | 1.36M |
| 11/28/2025 | $22000.00 | $22050.00 | $21900.00 | $22050.00 | 1.67M |
| 11/27/2025 | $22150.00 | $22150.00 | $22000.00 | $22000.00 | 1.69M |
| 11/26/2025 | $22150.00 | $22150.00 | $22050.00 | $22050.00 | 1.31M |
| 11/25/2025 | $22250.00 | $22275.00 | $22100.00 | $22100.00 | 788,400 |
| 11/24/2025 | $22375.00 | $22375.00 | $22125.00 | $22250.00 | 1.22M |
| 11/21/2025 | $22100.00 | $22175.00 | $22050.00 | $22125.00 | 1.23M |
| 11/20/2025 | $22200.00 | $22200.00 | $22100.00 | $22100.00 | 1.13M |
| 11/19/2025 | $22250.00 | $22250.00 | $22125.00 | $22150.00 | 813,500 |
| 11/18/2025 | $22350.00 | $22375.00 | $22100.00 | $22100.00 | 1.81M |
| 11/17/2025 | $22425.00 | $22425.00 | $22275.00 | $22400.00 | 1.23M |
| 11/14/2025 | $22600.00 | $22600.00 | $22425.00 | $22425.00 | 1.54M |
| 11/13/2025 | $22700.00 | $22725.00 | $22525.00 | $22650.00 | 1.83M |
| 11/12/2025 | $23200.00 | $23250.00 | $23100.00 | $23100.00 | 2.29M |
| 11/11/2025 | $23350.00 | $23350.00 | $23025.00 | $23200.00 | 2.28M |
| 11/10/2025 | $23400.00 | $23425.00 | $23325.00 | $23350.00 | 1.72M |
| 11/7/2025 | $23400.00 | $23425.00 | $23300.00 | $23400.00 | 1.13M |
| 11/6/2025 | $23600.00 | $23675.00 | $23350.00 | $23400.00 | 1.84M |
| 11/5/2025 | $23200.00 | $23650.00 | $23200.00 | $23600.00 | 2.65M |
| 11/4/2025 | $23025.00 | $23375.00 | $23025.00 | $23200.00 | 1.14M |
| 11/3/2025 | $23400.00 | $23400.00 | $23000.00 | $23025.00 | 2.34M |
| 10/31/2025 | $23500.00 | $23725.00 | $23500.00 | $23500.00 | 1.86M |
| 10/30/2025 | $22975.00 | $23600.00 | $22925.00 | $23500.00 | 3.07M |
| 10/29/2025 | $22800.00 | $22975.00 | $22750.00 | $22975.00 | 749,300 |
| 10/28/2025 | $22800.00 | $23000.00 | $22775.00 | $22800.00 | 849,900 |
| 10/27/2025 | $22700.00 | $22875.00 | $22575.00 | $22725.00 | 974,600 |
| 10/24/2025 | $22700.00 | $22900.00 | $22700.00 | $22700.00 | 1.35M |
| 10/23/2025 | $22600.00 | $22700.00 | $22550.00 | $22675.00 | 544,300 |
| 10/22/2025 | $22600.00 | $22650.00 | $22500.00 | $22550.00 | 485,200 |
| 10/21/2025 | $22450.00 | $22650.00 | $22450.00 | $22550.00 | 1.17M |
| 10/20/2025 | $22225.00 | $22450.00 | $22200.00 | $22450.00 | 525,700 |