SCMA.JKSCMA.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $328.00 | $332.00 | $318.00 | $328.00 | 63.87M |
| 1/14/2026 | $318.00 | $326.00 | $316.00 | $324.00 | 67.09M |
| 1/13/2026 | $326.00 | $330.00 | $314.00 | $318.00 | 106.46M |
| 1/12/2026 | $338.00 | $342.00 | $320.00 | $326.00 | 126.85M |
| 1/9/2026 | $342.00 | $344.00 | $332.00 | $338.00 | 103.61M |
| 1/8/2026 | $352.00 | $360.00 | $340.00 | $340.00 | 139.83M |
| 1/7/2026 | $358.00 | $372.00 | $348.00 | $350.00 | 250.67M |
| 1/6/2026 | $340.00 | $354.00 | $334.00 | $354.00 | 193.65M |
| 1/5/2026 | $346.00 | $348.00 | $336.00 | $340.00 | 66.78M |
| 1/2/2026 | $342.00 | $348.00 | $338.00 | $346.00 | 90.86M |
| 12/30/2025 | $340.00 | $340.00 | $330.00 | $338.00 | 125.79M |
| 12/29/2025 | $332.00 | $340.00 | $330.00 | $338.00 | 67.83M |
| 12/24/2025 | $334.00 | $342.00 | $328.00 | $332.00 | 101.81M |
| 12/23/2025 | $340.00 | $354.00 | $330.00 | $330.00 | 254.06M |
| 12/22/2025 | $358.00 | $360.00 | $326.00 | $340.00 | 322.21M |
| 12/19/2025 | $398.00 | $398.00 | $350.00 | $352.00 | 364.50M |
| 12/18/2025 | $412.00 | $426.00 | $384.00 | $394.00 | 190.44M |
| 12/17/2025 | $448.00 | $448.00 | $410.00 | $410.00 | 252.41M |
| 12/16/2025 | $434.00 | $446.00 | $428.00 | $442.00 | 182.31M |
| 12/15/2025 | $428.00 | $448.00 | $410.00 | $428.00 | 209.64M |
| 12/12/2025 | $436.00 | $442.00 | $416.00 | $428.00 | 253.69M |
| 12/11/2025 | $400.00 | $454.00 | $398.00 | $426.00 | 734.35M |
| 12/10/2025 | $382.00 | $398.00 | $376.00 | $398.00 | 184.14M |
| 12/9/2025 | $388.00 | $390.00 | $378.00 | $380.00 | 131.80M |
| 12/8/2025 | $406.00 | $408.00 | $384.00 | $388.00 | 110.04M |
| 12/5/2025 | $402.00 | $414.00 | $398.00 | $400.00 | 124.07M |
| 12/4/2025 | $406.00 | $412.00 | $394.00 | $404.00 | 107.86M |
| 12/3/2025 | $406.00 | $416.00 | $396.00 | $406.00 | 199.61M |
| 12/2/2025 | $376.00 | $406.00 | $376.00 | $404.00 | 268.38M |
| 12/1/2025 | $386.00 | $388.00 | $376.00 | $376.00 | 49.29M |
| 11/28/2025 | $388.00 | $390.00 | $380.00 | $386.00 | 44.40M |
| 11/27/2025 | $382.00 | $392.00 | $380.00 | $388.00 | 128.36M |
| 11/26/2025 | $390.00 | $392.00 | $378.00 | $380.00 | 118.04M |
| 11/25/2025 | $392.00 | $408.00 | $386.00 | $390.00 | 294.61M |
| 11/24/2025 | $382.00 | $386.00 | $376.00 | $382.00 | 113.23M |
| 11/21/2025 | $364.00 | $386.00 | $362.00 | $380.00 | 290.87M |
| 11/20/2025 | $370.00 | $372.00 | $356.00 | $360.00 | 60.71M |
| 11/19/2025 | $366.00 | $368.00 | $360.00 | $368.00 | 51.73M |
| 11/18/2025 | $368.00 | $380.00 | $364.00 | $370.00 | 265.54M |
| 11/17/2025 | $350.00 | $370.00 | $350.00 | $364.00 | 155.56M |
| 11/14/2025 | $360.00 | $362.00 | $342.00 | $344.00 | 120.20M |
| 11/13/2025 | $368.00 | $370.00 | $352.00 | $360.00 | 89.51M |
| 11/12/2025 | $370.00 | $380.00 | $364.00 | $368.00 | 119.90M |
| 11/11/2025 | $384.00 | $384.00 | $362.00 | $366.00 | 96.29M |
| 11/10/2025 | $382.00 | $384.00 | $374.00 | $378.00 | 131.12M |
| 11/7/2025 | $370.00 | $396.00 | $364.00 | $382.00 | 324.30M |
| 11/6/2025 | $364.00 | $370.00 | $362.00 | $366.00 | 59.01M |
| 11/5/2025 | $356.00 | $364.00 | $352.00 | $364.00 | 56.76M |
| 11/4/2025 | $368.00 | $372.00 | $352.00 | $362.00 | 114.31M |
| 11/3/2025 | $342.00 | $368.00 | $340.00 | $368.00 | 159.22M |
| 10/31/2025 | $350.00 | $352.00 | $338.00 | $338.00 | 63.93M |
| 10/30/2025 | $346.00 | $348.00 | $336.00 | $348.00 | 79.69M |
| 10/29/2025 | $332.00 | $348.00 | $330.00 | $346.00 | 134.09M |
| 10/28/2025 | $330.00 | $338.00 | $326.00 | $330.00 | 223.20M |
| 10/27/2025 | $346.00 | $348.00 | $314.00 | $324.00 | 242.72M |
| 10/24/2025 | $352.00 | $358.00 | $344.00 | $346.00 | 84.87M |
| 10/23/2025 | $360.00 | $372.00 | $350.00 | $352.00 | 212.51M |
| 10/22/2025 | $368.00 | $374.00 | $356.00 | $360.00 | 113.98M |
| 10/21/2025 | $374.00 | $376.00 | $364.00 | $368.00 | 95.72M |
| 10/20/2025 | $364.00 | $376.00 | $342.00 | $370.00 | 184.67M |
| 10/17/2025 | $394.00 | $396.00 | $356.00 | $358.00 | 246.61M |