SMRA.JKSMRA.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $416.00 | $418.00 | $402.00 | $406.00 | 89.08M |
| 1/14/2026 | $398.00 | $422.00 | $396.00 | $412.00 | 157.27M |
| 1/13/2026 | $400.00 | $412.00 | $394.00 | $398.00 | 97.83M |
| 1/12/2026 | $408.00 | $424.00 | $396.00 | $398.00 | 249.96M |
| 1/9/2026 | $384.00 | $404.00 | $380.00 | $404.00 | 141.44M |
| 1/8/2026 | $388.00 | $392.00 | $382.00 | $382.00 | 27.81M |
| 1/7/2026 | $392.00 | $394.00 | $388.00 | $388.00 | 24.88M |
| 1/6/2026 | $386.00 | $394.00 | $386.00 | $392.00 | 38.59M |
| 1/5/2026 | $384.00 | $390.00 | $382.00 | $386.00 | 20.76M |
| 1/2/2026 | $384.00 | $386.00 | $382.00 | $384.00 | 18.89M |
| 12/30/2025 | $390.00 | $390.00 | $380.00 | $382.00 | 25.85M |
| 12/29/2025 | $382.00 | $390.00 | $382.00 | $390.00 | 29.58M |
| 12/24/2025 | $382.00 | $384.00 | $378.00 | $378.00 | 18.54M |
| 12/23/2025 | $382.00 | $386.00 | $380.00 | $382.00 | 15.77M |
| 12/22/2025 | $392.00 | $392.00 | $382.00 | $382.00 | 17.57M |
| 12/19/2025 | $390.00 | $392.00 | $388.00 | $388.00 | 28.58M |
| 12/18/2025 | $386.00 | $392.00 | $384.00 | $386.00 | 27.12M |
| 12/17/2025 | $382.00 | $386.00 | $380.00 | $386.00 | 23.34M |
| 12/16/2025 | $384.00 | $386.00 | $380.00 | $382.00 | 27.82M |
| 12/15/2025 | $370.00 | $386.00 | $366.00 | $384.00 | 55.17M |
| 12/12/2025 | $372.00 | $374.00 | $366.00 | $370.00 | 24.15M |
| 12/11/2025 | $378.00 | $380.00 | $370.00 | $372.00 | 32.79M |
| 12/10/2025 | $380.00 | $384.00 | $374.00 | $376.00 | 41.19M |
| 12/9/2025 | $384.00 | $384.00 | $378.00 | $378.00 | 36.80M |
| 12/8/2025 | $384.00 | $386.00 | $380.00 | $382.00 | 21.10M |
| 12/5/2025 | $382.00 | $388.00 | $382.00 | $384.00 | 20.45M |
| 12/4/2025 | $388.00 | $388.00 | $382.00 | $382.00 | 22.11M |
| 12/3/2025 | $390.00 | $390.00 | $384.00 | $386.00 | 24.60M |
| 12/2/2025 | $390.00 | $392.00 | $386.00 | $388.00 | 26.69M |
| 12/1/2025 | $390.00 | $394.00 | $384.00 | $390.00 | 42.17M |
| 11/28/2025 | $384.00 | $386.00 | $378.00 | $386.00 | 56.33M |
| 11/27/2025 | $390.00 | $394.00 | $382.00 | $382.00 | 49.66M |
| 11/26/2025 | $388.00 | $390.00 | $384.00 | $390.00 | 37.22M |
| 11/25/2025 | $390.00 | $390.00 | $384.00 | $388.00 | 19.23M |
| 11/24/2025 | $390.00 | $392.00 | $388.00 | $388.00 | 20.32M |
| 11/21/2025 | $390.00 | $392.00 | $386.00 | $390.00 | 24.30M |
| 11/20/2025 | $392.00 | $394.00 | $388.00 | $390.00 | 22.65M |
| 11/19/2025 | $396.00 | $396.00 | $390.00 | $390.00 | 21.20M |
| 11/18/2025 | $392.00 | $398.00 | $390.00 | $394.00 | 34.65M |
| 11/17/2025 | $390.00 | $396.00 | $390.00 | $392.00 | 20.80M |
| 11/14/2025 | $394.00 | $394.00 | $390.00 | $390.00 | 25.38M |
| 11/13/2025 | $398.00 | $398.00 | $392.00 | $394.00 | 15.71M |
| 11/12/2025 | $396.00 | $396.00 | $392.00 | $394.00 | 13.43M |
| 11/11/2025 | $396.00 | $398.00 | $392.00 | $394.00 | 26.12M |
| 11/10/2025 | $396.00 | $400.00 | $394.00 | $394.00 | 23.78M |
| 11/7/2025 | $394.00 | $398.00 | $392.00 | $396.00 | 26.81M |
| 11/6/2025 | $394.00 | $400.00 | $392.00 | $396.00 | 21.49M |
| 11/5/2025 | $396.00 | $396.00 | $390.00 | $394.00 | 55.63M |
| 11/4/2025 | $402.00 | $404.00 | $396.00 | $398.00 | 28.02M |
| 11/3/2025 | $396.00 | $402.00 | $394.00 | $400.00 | 22.51M |
| 10/31/2025 | $394.00 | $402.00 | $392.00 | $392.00 | 41.99M |
| 10/30/2025 | $404.00 | $404.00 | $394.00 | $394.00 | 48.69M |
| 10/29/2025 | $396.00 | $404.00 | $392.00 | $402.00 | 35.53M |
| 10/28/2025 | $396.00 | $398.00 | $392.00 | $394.00 | 31.23M |
| 10/27/2025 | $392.00 | $396.00 | $388.00 | $396.00 | 58.49M |
| 10/24/2025 | $394.00 | $398.00 | $390.00 | $392.00 | 49.50M |
| 10/23/2025 | $394.00 | $396.00 | $388.00 | $392.00 | 40.76M |
| 10/22/2025 | $402.00 | $412.00 | $390.00 | $394.00 | 152.66M |
| 10/21/2025 | $390.00 | $404.00 | $388.00 | $398.00 | 75.63M |
| 10/20/2025 | $380.00 | $392.00 | $380.00 | $388.00 | 42.23M |
| 10/17/2025 | $386.00 | $390.00 | $378.00 | $380.00 | 42.55M |