LSIP.JKLSIP.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1180.00 | $1200.00 | $1170.00 | $1190.00 | 3.84M |
| 1/14/2026 | $1200.00 | $1205.00 | $1180.00 | $1180.00 | 8.39M |
| 1/13/2026 | $1190.00 | $1200.00 | $1185.00 | $1200.00 | 3.86M |
| 1/12/2026 | $1205.00 | $1205.00 | $1180.00 | $1185.00 | 8.03M |
| 1/9/2026 | $1205.00 | $1230.00 | $1200.00 | $1205.00 | 6.00M |
| 1/8/2026 | $1215.00 | $1230.00 | $1200.00 | $1200.00 | 8.50M |
| 1/7/2026 | $1225.00 | $1230.00 | $1210.00 | $1210.00 | 8.60M |
| 1/6/2026 | $1200.00 | $1240.00 | $1195.00 | $1225.00 | 7.18M |
| 1/5/2026 | $1195.00 | $1210.00 | $1180.00 | $1200.00 | 3.16M |
| 1/2/2026 | $1200.00 | $1210.00 | $1180.00 | $1195.00 | 5.91M |
| 12/30/2025 | $1210.00 | $1210.00 | $1195.00 | $1195.00 | 4.98M |
| 12/29/2025 | $1185.00 | $1215.00 | $1180.00 | $1205.00 | 7.95M |
| 12/24/2025 | $1180.00 | $1185.00 | $1165.00 | $1185.00 | 3.21M |
| 12/23/2025 | $1170.00 | $1190.00 | $1150.00 | $1180.00 | 12.02M |
| 12/22/2025 | $1145.00 | $1175.00 | $1145.00 | $1165.00 | 7.68M |
| 12/19/2025 | $1160.00 | $1170.00 | $1140.00 | $1145.00 | 7.12M |
| 12/18/2025 | $1155.00 | $1170.00 | $1155.00 | $1160.00 | 4.41M |
| 12/17/2025 | $1165.00 | $1170.00 | $1150.00 | $1155.00 | 5.97M |
| 12/16/2025 | $1150.00 | $1165.00 | $1140.00 | $1160.00 | 5.72M |
| 12/15/2025 | $1155.00 | $1155.00 | $1135.00 | $1140.00 | 8.84M |
| 12/12/2025 | $1125.00 | $1160.00 | $1125.00 | $1150.00 | 15.07M |
| 12/11/2025 | $1255.00 | $1260.00 | $1115.00 | $1115.00 | 70.59M |
| 12/10/2025 | $1270.00 | $1275.00 | $1245.00 | $1255.00 | 5.67M |
| 12/9/2025 | $1290.00 | $1290.00 | $1250.00 | $1255.00 | 10.88M |
| 12/8/2025 | $1315.00 | $1315.00 | $1285.00 | $1290.00 | 7.95M |
| 12/5/2025 | $1310.00 | $1325.00 | $1310.00 | $1320.00 | 1.41M |
| 12/4/2025 | $1335.00 | $1335.00 | $1310.00 | $1310.00 | 3.23M |
| 12/3/2025 | $1330.00 | $1345.00 | $1320.00 | $1340.00 | 4.05M |
| 12/2/2025 | $1320.00 | $1340.00 | $1320.00 | $1325.00 | 3.71M |
| 12/1/2025 | $1360.00 | $1360.00 | $1315.00 | $1320.00 | 9.27M |
| 11/28/2025 | $1380.00 | $1385.00 | $1360.00 | $1365.00 | 4.59M |
| 11/27/2025 | $1400.00 | $1400.00 | $1375.00 | $1375.00 | 2.20M |
| 11/26/2025 | $1380.00 | $1400.00 | $1360.00 | $1400.00 | 5.40M |
| 11/25/2025 | $1380.00 | $1385.00 | $1355.00 | $1375.00 | 4.11M |
| 11/24/2025 | $1370.00 | $1395.00 | $1370.00 | $1380.00 | 7.05M |
| 11/21/2025 | $1400.00 | $1400.00 | $1380.00 | $1395.00 | 3.69M |
| 11/20/2025 | $1405.00 | $1425.00 | $1395.00 | $1400.00 | 4.27M |
| 11/19/2025 | $1390.00 | $1410.00 | $1380.00 | $1405.00 | 4.62M |
| 11/18/2025 | $1385.00 | $1390.00 | $1370.00 | $1385.00 | 2.30M |
| 11/17/2025 | $1385.00 | $1390.00 | $1365.00 | $1385.00 | 3.51M |
| 11/14/2025 | $1390.00 | $1400.00 | $1375.00 | $1385.00 | 2.83M |
| 11/13/2025 | $1425.00 | $1430.00 | $1385.00 | $1390.00 | 6.66M |
| 11/12/2025 | $1385.00 | $1430.00 | $1385.00 | $1425.00 | 8.75M |
| 11/11/2025 | $1390.00 | $1400.00 | $1370.00 | $1380.00 | 6.84M |
| 11/10/2025 | $1415.00 | $1415.00 | $1380.00 | $1390.00 | 12.95M |
| 11/7/2025 | $1410.00 | $1420.00 | $1400.00 | $1415.00 | 5.00M |
| 11/6/2025 | $1405.00 | $1420.00 | $1395.00 | $1405.00 | 5.35M |
| 11/5/2025 | $1420.00 | $1420.00 | $1390.00 | $1405.00 | 8.11M |
| 11/4/2025 | $1420.00 | $1435.00 | $1405.00 | $1420.00 | 15.71M |
| 11/3/2025 | $1415.00 | $1460.00 | $1410.00 | $1420.00 | 36.04M |
| 10/31/2025 | $1395.00 | $1410.00 | $1370.00 | $1405.00 | 11.20M |
| 10/30/2025 | $1390.00 | $1410.00 | $1375.00 | $1395.00 | 7.43M |
| 10/29/2025 | $1390.00 | $1390.00 | $1370.00 | $1380.00 | 5.24M |
| 10/28/2025 | $1365.00 | $1400.00 | $1365.00 | $1390.00 | 15.80M |
| 10/27/2025 | $1380.00 | $1390.00 | $1360.00 | $1365.00 | 4.64M |
| 10/24/2025 | $1430.00 | $1435.00 | $1375.00 | $1380.00 | 14.70M |
| 10/23/2025 | $1390.00 | $1450.00 | $1390.00 | $1430.00 | 20.23M |
| 10/22/2025 | $1360.00 | $1420.00 | $1355.00 | $1385.00 | 31.46M |
| 10/21/2025 | $1365.00 | $1370.00 | $1345.00 | $1360.00 | 6.58M |
| 10/20/2025 | $1355.00 | $1370.00 | $1350.00 | $1360.00 | 5.44M |
| 10/17/2025 | $1385.00 | $1385.00 | $1330.00 | $1350.00 | 11.56M |