SIMP.JK(SIMP.JK)
SIMP.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $550.00 | $560.00 | $550.00 | $560.00 | 6.74M |
| 7/17/2026 | $555.00 | $555.00 | $545.00 | $550.00 | 6.45M |
| 7/16/2026 | $550.00 | $555.00 | $540.00 | $555.00 | 6.94M |
| 7/15/2026 | $550.00 | $550.00 | $540.00 | $545.00 | 3.68M |
| 7/14/2026 | $545.00 | $550.00 | $540.00 | $550.00 | 7.97M |
| 7/13/2026 | $545.00 | $550.00 | $530.00 | $540.00 | 6.43M |
| 7/10/2026 | $525.00 | $545.00 | $525.00 | $535.00 | 7.01M |
| 7/9/2026 | $525.00 | $525.00 | $520.00 | $520.00 | 3.64M |
| 7/8/2026 | $530.00 | $530.00 | $520.00 | $520.00 | 7.43M |
| 7/7/2026 | $535.00 | $535.00 | $525.00 | $525.00 | 6.96M |
| 7/6/2026 | $530.00 | $540.00 | $525.00 | $530.00 | 8.48M |
| 7/3/2026 | $540.00 | $555.00 | $540.00 | $550.00 | 5.44M |
| 7/2/2026 | $535.00 | $545.00 | $530.00 | $535.00 | 7.88M |
| 7/1/2026 | $530.00 | $540.00 | $525.00 | $535.00 | 5.07M |
| 6/30/2026 | $550.00 | $550.00 | $515.00 | $525.00 | 13.34M |
| 6/29/2026 | $555.00 | $555.00 | $545.00 | $550.00 | 5.86M |
| 6/26/2026 | $555.00 | $560.00 | $540.00 | $550.00 | 9.67M |
| 6/25/2026 | $545.00 | $565.00 | $540.00 | $550.00 | 15.73M |
| 6/24/2026 | $560.00 | $565.00 | $540.00 | $545.00 | 11.26M |
| 6/23/2026 | $555.00 | $570.00 | $550.00 | $560.00 | 17.76M |
| 6/22/2026 | $550.00 | $565.00 | $550.00 | $555.00 | 15.04M |
| 6/19/2026 | $550.00 | $560.00 | $540.00 | $550.00 | 13.61M |
| 6/18/2026 | $555.00 | $555.00 | $535.00 | $545.00 | 6.92M |
| 6/17/2026 | $555.00 | $560.00 | $540.00 | $550.00 | 11.76M |
| 6/15/2026 | $550.00 | $565.00 | $540.00 | $550.00 | 23.12M |
| 6/12/2026 | $510.00 | $545.00 | $510.00 | $535.00 | 15.37M |
| 6/11/2026 | $510.00 | $520.00 | $496.00 | $510.00 | 13.13M |
| 6/10/2026 | $510.00 | $525.00 | $500.00 | $515.00 | 18.05M |
| 6/9/2026 | $476.00 | $510.00 | $470.00 | $505.00 | 28.30M |
| 6/8/2026 | $515.00 | $515.00 | $474.00 | $474.00 | 34.91M |
| 6/5/2026 | $535.00 | $535.00 | $500.00 | $520.00 | 22.03M |
| 6/4/2026 | $545.00 | $550.00 | $520.00 | $540.00 | 16.85M |
| 6/3/2026 | $570.00 | $570.00 | $525.00 | $545.00 | 30.44M |
| 6/2/2026 | $560.00 | $570.00 | $545.00 | $565.00 | 15.11M |
| 5/29/2026 | $565.00 | $565.00 | $545.00 | $555.00 | 23.38M |
| 5/26/2026 | $565.00 | $585.00 | $560.00 | $565.00 | 18.19M |
| 5/25/2026 | $560.00 | $575.00 | $550.00 | $565.00 | 21.37M |
| 5/22/2026 | $530.00 | $565.00 | $520.00 | $560.00 | 24.25M |
| 5/21/2026 | $555.00 | $560.00 | $520.00 | $535.00 | 30.06M |
| 5/20/2026 | $575.00 | $590.00 | $510.00 | $560.00 | 48.48M |
| 5/19/2026 | $605.00 | $630.00 | $570.00 | $575.00 | 48.10M |
| 5/18/2026 | $645.00 | $645.00 | $590.00 | $600.00 | 101.60M |
| 5/13/2026 | $650.00 | $660.00 | $635.00 | $645.00 | 20.07M |
| 5/12/2026 | $680.00 | $695.00 | $650.00 | $655.00 | 26.77M |
| 5/11/2026 | $670.00 | $700.00 | $655.00 | $680.00 | 23.00M |
| 5/8/2026 | $695.00 | $700.00 | $670.00 | $670.00 | 21.87M |
| 5/7/2026 | $735.00 | $740.00 | $685.00 | $695.00 | 34.59M |
| 5/6/2026 | $735.00 | $755.00 | $730.00 | $735.00 | 17.83M |
| 5/5/2026 | $735.00 | $745.00 | $720.00 | $735.00 | 14.36M |
| 5/4/2026 | $770.00 | $770.00 | $725.00 | $735.00 | 34.54M |
| 4/30/2026 | $820.00 | $830.00 | $755.00 | $770.00 | 53.73M |
| 4/29/2026 | $825.00 | $850.00 | $820.00 | $820.00 | 24.09M |
| 4/28/2026 | $845.00 | $855.00 | $815.00 | $825.00 | 20.51M |
| 4/27/2026 | $815.00 | $855.00 | $815.00 | $845.00 | 31.22M |
| 4/24/2026 | $860.00 | $865.00 | $810.00 | $815.00 | 47.20M |
| 4/23/2026 | $860.00 | $920.00 | $850.00 | $860.00 | 138.27M |
| 4/22/2026 | $820.00 | $865.00 | $820.00 | $850.00 | 50.20M |
| 4/21/2026 | $825.00 | $845.00 | $800.00 | $815.00 | 38.55M |