SWARAJENG.BOSWARAJENG.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $3580.00 | $3654.40 | $3535.00 | $3599.60 | 475 |
| 1/9/2026 | $3671.70 | $3683.45 | $3615.55 | $3629.75 | 614 |
| 1/8/2026 | $3722.70 | $3744.45 | $3641.95 | $3695.05 | 330 |
| 1/7/2026 | $3683.30 | $3784.00 | $3683.30 | $3706.50 | 277 |
| 1/6/2026 | $3651.05 | $3709.00 | $3651.05 | $3683.25 | 243 |
| 1/5/2026 | $3690.00 | $3713.10 | $3654.00 | $3683.65 | 270 |
| 1/2/2026 | $3729.10 | $3769.00 | $3679.50 | $3696.00 | 806 |
| 1/1/2026 | $3593.00 | $3740.00 | $3581.60 | $3729.10 | 1,542 |
| 12/31/2025 | $3587.60 | $3607.95 | $3570.10 | $3587.15 | 399 |
| 12/30/2025 | $3547.00 | $3606.20 | $3547.00 | $3554.75 | 575 |
| 12/29/2025 | $3590.00 | $3601.90 | $3556.00 | $3565.80 | 517 |
| 12/26/2025 | $3604.75 | $3626.35 | $3590.00 | $3597.00 | 464 |
| 12/24/2025 | $3610.50 | $3647.85 | $3601.85 | $3604.70 | 526 |
| 12/23/2025 | $3608.00 | $3632.90 | $3599.60 | $3610.45 | 257 |
| 12/22/2025 | $3594.00 | $3652.00 | $3594.00 | $3613.85 | 162 |
| 12/19/2025 | $3566.20 | $3628.75 | $3566.20 | $3616.55 | 426 |
| 12/18/2025 | $3621.00 | $3630.00 | $3503.00 | $3566.20 | 1,035 |
| 12/17/2025 | $3672.70 | $3672.70 | $3625.00 | $3631.45 | 311 |
| 12/16/2025 | $3708.05 | $3731.35 | $3679.00 | $3691.65 | 230 |
| 12/15/2025 | $3702.50 | $3735.00 | $3684.00 | $3726.85 | 513 |
| 12/12/2025 | $3679.70 | $3730.60 | $3668.35 | $3717.00 | 266 |
| 12/11/2025 | $3656.50 | $3699.20 | $3641.00 | $3676.35 | 507 |
| 12/10/2025 | $3689.90 | $3740.10 | $3660.00 | $3664.75 | 304 |
| 12/9/2025 | $3601.05 | $3699.15 | $3575.00 | $3689.90 | 1,794 |
| 12/8/2025 | $3728.05 | $3728.05 | $3630.00 | $3665.15 | 532 |
| 12/5/2025 | $3733.05 | $3761.90 | $3712.55 | $3727.65 | 272 |
| 12/4/2025 | $3777.30 | $3797.45 | $3701.85 | $3751.60 | 1,174 |
| 12/3/2025 | $3765.05 | $3837.05 | $3765.05 | $3777.30 | 697 |
| 12/2/2025 | $3905.15 | $3928.05 | $3788.80 | $3819.65 | 1,292 |
| 12/1/2025 | $3750.05 | $3908.00 | $3750.05 | $3903.10 | 2,724 |
| 11/28/2025 | $3759.90 | $3795.00 | $3693.00 | $3732.45 | 5,650 |
| 11/27/2025 | $3728.90 | $3777.65 | $3700.00 | $3754.30 | 654 |
| 11/26/2025 | $3629.55 | $3750.00 | $3621.35 | $3728.85 | 2,029 |
| 11/25/2025 | $3715.00 | $3723.00 | $3567.00 | $3629.55 | 1,973 |
| 11/24/2025 | $3720.00 | $3737.00 | $3692.75 | $3714.80 | 1,053 |
| 11/21/2025 | $3720.00 | $3775.00 | $3711.60 | $3745.25 | 999 |
| 11/19/2025 | $3901.95 | $3901.95 | $3693.00 | $3786.25 | 4,849 |
| 11/18/2025 | $3960.00 | $3960.00 | $3875.00 | $3901.90 | 1,233 |
| 11/17/2025 | $4015.65 | $4018.00 | $3948.40 | $3969.20 | 542 |
| 11/14/2025 | $3936.20 | $4040.00 | $3927.95 | $4006.85 | 672 |
| 11/13/2025 | $3969.70 | $3987.75 | $3917.90 | $3936.20 | 554 |
| 11/12/2025 | $3925.60 | $3977.55 | $3925.60 | $3938.65 | 482 |
| 11/11/2025 | $3923.70 | $3946.00 | $3883.50 | $3927.85 | 454 |
| 11/10/2025 | $3900.35 | $3965.55 | $3900.35 | $3917.90 | 278 |
| 11/7/2025 | $3858.10 | $3924.95 | $3826.60 | $3885.85 | 1,431 |
| 11/6/2025 | $3944.05 | $3983.15 | $3879.45 | $3887.90 | 867 |
| 11/4/2025 | $4000.00 | $4000.00 | $3942.05 | $3943.40 | 666 |
| 11/3/2025 | $4004.05 | $4032.40 | $3957.30 | $3980.00 | 2,131 |
| 10/31/2025 | $4079.35 | $4079.35 | $3991.15 | $4004.05 | 580 |
| 10/30/2025 | $4034.00 | $4040.00 | $4001.65 | $4026.75 | 1,340 |
| 10/29/2025 | $4013.00 | $4049.00 | $4010.00 | $4027.70 | 1,045 |
| 10/28/2025 | $4045.50 | $4045.50 | $4001.40 | $4015.15 | 837 |
| 10/27/2025 | $4035.00 | $4051.95 | $4027.00 | $4045.50 | 1,145 |
| 10/24/2025 | $4075.00 | $4086.30 | $4009.60 | $4031.05 | 1,517 |
| 10/23/2025 | $4075.00 | $4089.00 | $4050.20 | $4070.50 | 1,323 |
| 10/21/2025 | $4067.55 | $4086.00 | $4054.75 | $4067.70 | 343 |
| 10/20/2025 | $3995.00 | $4075.00 | $3967.00 | $4058.05 | 2,925 |
| 10/17/2025 | $4175.00 | $4175.00 | $3945.10 | $3959.95 | 5,689 |
| 10/16/2025 | $4360.00 | $4438.30 | $4048.80 | $4123.85 | 4,277 |
| 10/15/2025 | $4400.50 | $4400.50 | $4288.60 | $4323.45 | 1,996 |
| 10/14/2025 | $4367.40 | $4420.00 | $4310.90 | $4356.95 | 1,811 |