PMJS.JK(PMJS.JK)
PMJS.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $120.00 | $122.00 | $118.00 | $120.00 | 1.02M |
| 8/4/2026 | $121.00 | $122.00 | $117.00 | $118.00 | 2.02M |
| 8/3/2026 | $119.00 | $123.00 | $113.00 | $121.00 | 3.63M |
| 7/31/2026 | $109.00 | $128.00 | $107.00 | $116.00 | 15.54M |
| 7/30/2026 | $110.00 | $112.00 | $106.00 | $107.00 | 583,400 |
| 7/29/2026 | $109.00 | $121.00 | $106.00 | $106.00 | 9.76M |
| 7/28/2026 | $109.00 | $109.00 | $105.00 | $108.00 | 360,600 |
| 7/27/2026 | $110.00 | $110.00 | $107.00 | $109.00 | 155,300 |
| 7/24/2026 | $110.00 | $111.00 | $108.00 | $110.00 | 146,400 |
| 7/23/2026 | $111.00 | $112.00 | $109.00 | $110.00 | 159,000 |
| 7/22/2026 | $111.00 | $113.00 | $109.00 | $110.00 | 238,300 |
| 7/21/2026 | $115.00 | $118.00 | $110.00 | $111.00 | 866,900 |
| 7/20/2026 | $109.00 | $115.00 | $109.00 | $111.00 | 596,500 |
| 7/17/2026 | $109.00 | $110.00 | $108.00 | $109.00 | 165,400 |
| 7/16/2026 | $109.00 | $110.00 | $106.00 | $109.00 | 345,500 |
| 7/15/2026 | $105.00 | $109.00 | $105.00 | $109.00 | 594,500 |
| 7/14/2026 | $106.00 | $107.00 | $104.00 | $106.00 | 235,700 |
| 7/13/2026 | $104.00 | $105.00 | $103.00 | $104.00 | 320,400 |
| 7/10/2026 | $103.00 | $105.00 | $102.00 | $104.00 | 296,100 |
| 7/9/2026 | $103.00 | $103.00 | $100.00 | $102.00 | 327,700 |
| 7/8/2026 | $105.00 | $105.00 | $101.00 | $102.00 | 193,300 |
| 7/7/2026 | $104.00 | $105.00 | $102.00 | $104.00 | 328,600 |
| 7/6/2026 | $104.00 | $104.00 | $103.00 | $104.00 | 326,900 |
| 7/3/2026 | $100.00 | $104.00 | $100.00 | $103.00 | 246,200 |
| 7/2/2026 | $103.00 | $106.00 | $102.00 | $104.00 | 369,100 |
| 7/1/2026 | $106.00 | $106.00 | $100.00 | $102.00 | 394,000 |
| 6/30/2026 | $107.00 | $109.00 | $102.00 | $104.00 | 504,500 |
| 6/29/2026 | $106.00 | $109.00 | $103.00 | $107.00 | 285,800 |
| 6/26/2026 | $108.00 | $112.00 | $105.00 | $105.00 | 367,700 |
| 6/25/2026 | $109.00 | $110.00 | $106.00 | $108.00 | 240,500 |
| 6/24/2026 | $109.00 | $120.00 | $105.00 | $109.00 | 573,800 |
| 6/23/2026 | $114.00 | $114.00 | $109.00 | $110.00 | 81,600 |
| 6/22/2026 | $109.00 | $113.00 | $109.00 | $112.00 | 169,800 |
| 6/19/2026 | $108.00 | $111.00 | $108.00 | $109.00 | 57,400 |
| 6/18/2026 | $111.00 | $111.00 | $107.00 | $108.00 | 72,300 |
| 6/17/2026 | $109.00 | $112.00 | $108.00 | $108.00 | 207,300 |
| 6/15/2026 | $110.00 | $112.00 | $107.00 | $109.00 | 164,300 |
| 6/12/2026 | $106.00 | $112.00 | $105.00 | $106.00 | 857,400 |
| 6/11/2026 | $107.00 | $107.00 | $105.00 | $106.00 | 536,700 |
| 6/10/2026 | $105.00 | $108.00 | $103.00 | $105.00 | 108,200 |
| 6/9/2026 | $113.00 | $113.00 | $97.00 | $105.00 | 366,700 |
| 6/8/2026 | $106.00 | $108.00 | $98.00 | $98.00 | 1.28M |
| 6/5/2026 | $108.00 | $113.00 | $103.00 | $104.00 | 551,300 |
| 6/4/2026 | $110.00 | $113.00 | $105.00 | $107.00 | 1.37M |
| 6/3/2026 | $116.00 | $117.00 | $109.00 | $110.00 | 900,800 |
| 6/2/2026 | $113.00 | $117.00 | $112.00 | $114.00 | 926,800 |
| 5/29/2026 | $116.00 | $122.00 | $113.00 | $113.00 | 899,900 |
| 5/26/2026 | $122.00 | $125.00 | $116.00 | $117.00 | 920,900 |
| 5/25/2026 | $116.00 | $133.00 | $112.00 | $121.00 | 3.94M |
| 5/22/2026 | $110.00 | $114.00 | $108.00 | $112.00 | 493,800 |
| 5/21/2026 | $115.00 | $120.00 | $109.00 | $113.00 | 1.50M |
| 5/20/2026 | $119.00 | $122.00 | $111.00 | $116.00 | 2.40M |
| 5/19/2026 | $117.00 | $125.00 | $117.00 | $117.00 | 2.35M |
| 5/18/2026 | $124.00 | $124.00 | $116.00 | $118.00 | 2.07M |
| 5/13/2026 | $129.00 | $129.00 | $119.00 | $124.00 | 2.16M |
| 5/12/2026 | $131.00 | $131.00 | $129.00 | $130.00 | 1.81M |
| 5/11/2026 | $128.00 | $131.00 | $127.00 | $129.00 | 825,500 |
| 5/8/2026 | $135.00 | $136.00 | $128.00 | $128.00 | 2.42M |
| 5/7/2026 | $130.00 | $138.00 | $128.00 | $134.00 | 2.78M |