SMGR.JKSMGR.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2620.00 | $2720.00 | $2620.00 | $2640.00 | 16.75M |
| 1/14/2026 | $2650.00 | $2660.00 | $2610.00 | $2610.00 | 7.95M |
| 1/13/2026 | $2680.00 | $2720.00 | $2610.00 | $2630.00 | 10.87M |
| 1/12/2026 | $2640.00 | $2690.00 | $2610.00 | $2650.00 | 11.68M |
| 1/9/2026 | $2620.00 | $2660.00 | $2610.00 | $2630.00 | 10.10M |
| 1/8/2026 | $2630.00 | $2690.00 | $2610.00 | $2610.00 | 10.86M |
| 1/7/2026 | $2620.00 | $2640.00 | $2610.00 | $2630.00 | 9.42M |
| 1/6/2026 | $2650.00 | $2690.00 | $2610.00 | $2610.00 | 16.54M |
| 1/5/2026 | $2660.00 | $2690.00 | $2620.00 | $2650.00 | 8.35M |
| 1/2/2026 | $2670.00 | $2680.00 | $2640.00 | $2660.00 | 8.29M |
| 12/30/2025 | $2620.00 | $2670.00 | $2610.00 | $2640.00 | 9.57M |
| 12/29/2025 | $2680.00 | $2690.00 | $2610.00 | $2620.00 | 13.04M |
| 12/24/2025 | $2620.00 | $2710.00 | $2620.00 | $2670.00 | 15.00M |
| 12/23/2025 | $2700.00 | $2710.00 | $2610.00 | $2630.00 | 10.58M |
| 12/22/2025 | $2670.00 | $2710.00 | $2650.00 | $2700.00 | 8.00M |
| 12/19/2025 | $2680.00 | $2740.00 | $2650.00 | $2670.00 | 14.68M |
| 12/18/2025 | $2720.00 | $2730.00 | $2660.00 | $2660.00 | 10.42M |
| 12/17/2025 | $2770.00 | $2810.00 | $2740.00 | $2750.00 | 5.61M |
| 12/16/2025 | $2760.00 | $2830.00 | $2740.00 | $2770.00 | 11.91M |
| 12/15/2025 | $2780.00 | $2830.00 | $2710.00 | $2750.00 | 24.49M |
| 12/12/2025 | $2860.00 | $2890.00 | $2760.00 | $2770.00 | 9.71M |
| 12/11/2025 | $2820.00 | $2870.00 | $2780.00 | $2830.00 | 19.54M |
| 12/10/2025 | $2910.00 | $2910.00 | $2810.00 | $2810.00 | 9.52M |
| 12/9/2025 | $2930.00 | $2950.00 | $2820.00 | $2910.00 | 22.01M |
| 12/8/2025 | $2980.00 | $3000.00 | $2890.00 | $2890.00 | 12.11M |
| 12/5/2025 | $2800.00 | $2970.00 | $2800.00 | $2910.00 | 23.14M |
| 12/4/2025 | $2890.00 | $2890.00 | $2760.00 | $2800.00 | 18.78M |
| 12/3/2025 | $2800.00 | $2880.00 | $2790.00 | $2860.00 | 9.41M |
| 12/2/2025 | $2860.00 | $2870.00 | $2750.00 | $2810.00 | 32.01M |
| 12/1/2025 | $2950.00 | $3020.00 | $2860.00 | $2870.00 | 26.75M |
| 11/28/2025 | $2850.00 | $2960.00 | $2810.00 | $2910.00 | 26.29M |
| 11/27/2025 | $2960.00 | $2970.00 | $2780.00 | $2870.00 | 63.13M |
| 11/26/2025 | $2560.00 | $2970.00 | $2480.00 | $2960.00 | 167.42M |
| 11/25/2025 | $2630.00 | $2640.00 | $2540.00 | $2550.00 | 29.69M |
| 11/24/2025 | $2700.00 | $2710.00 | $2590.00 | $2620.00 | 9.57M |
| 11/21/2025 | $2650.00 | $2710.00 | $2610.00 | $2700.00 | 4.82M |
| 11/20/2025 | $2710.00 | $2750.00 | $2650.00 | $2650.00 | 5.82M |
| 11/19/2025 | $2550.00 | $2730.00 | $2550.00 | $2710.00 | 14.14M |
| 11/18/2025 | $2570.00 | $2610.00 | $2540.00 | $2540.00 | 6.84M |
| 11/17/2025 | $2600.00 | $2620.00 | $2570.00 | $2600.00 | 5.95M |
| 11/14/2025 | $2660.00 | $2670.00 | $2590.00 | $2600.00 | 11.25M |
| 11/13/2025 | $2690.00 | $2700.00 | $2640.00 | $2660.00 | 9.37M |
| 11/12/2025 | $2690.00 | $2710.00 | $2660.00 | $2690.00 | 7.62M |
| 11/11/2025 | $2790.00 | $2800.00 | $2670.00 | $2690.00 | 8.88M |
| 11/10/2025 | $2910.00 | $2910.00 | $2740.00 | $2760.00 | 17.77M |
| 11/7/2025 | $2900.00 | $2900.00 | $2840.00 | $2880.00 | 7.35M |
| 11/6/2025 | $2820.00 | $2920.00 | $2810.00 | $2890.00 | 13.18M |
| 11/5/2025 | $2780.00 | $2820.00 | $2750.00 | $2800.00 | 4.00M |
| 11/4/2025 | $2800.00 | $2820.00 | $2740.00 | $2770.00 | 8.58M |
| 11/3/2025 | $2760.00 | $2830.00 | $2760.00 | $2800.00 | 6.55M |
| 10/31/2025 | $2740.00 | $2770.00 | $2690.00 | $2760.00 | 4.94M |
| 10/30/2025 | $2710.00 | $2750.00 | $2710.00 | $2720.00 | 6.86M |
| 10/29/2025 | $2710.00 | $2770.00 | $2690.00 | $2710.00 | 6.27M |
| 10/28/2025 | $2750.00 | $2760.00 | $2700.00 | $2710.00 | 6.06M |
| 10/27/2025 | $2690.00 | $2780.00 | $2640.00 | $2740.00 | 9.54M |
| 10/24/2025 | $2660.00 | $2700.00 | $2660.00 | $2660.00 | 6.55M |
| 10/23/2025 | $2560.00 | $2700.00 | $2560.00 | $2660.00 | 10.95M |
| 10/22/2025 | $2570.00 | $2630.00 | $2540.00 | $2570.00 | 10.66M |
| 10/21/2025 | $2550.00 | $2610.00 | $2500.00 | $2570.00 | 6.14M |
| 10/20/2025 | $2390.00 | $2540.00 | $2390.00 | $2510.00 | 7.24M |
| 10/17/2025 | $2400.00 | $2430.00 | $2380.00 | $2390.00 | 5.30M |