TKIM.JKTKIM.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8125.00 | $8125.00 | $7875.00 | $7900.00 | 1.98M |
| 1/14/2026 | $8150.00 | $8250.00 | $8050.00 | $8100.00 | 1.54M |
| 1/13/2026 | $8000.00 | $8300.00 | $8000.00 | $8125.00 | 2.59M |
| 1/12/2026 | $7900.00 | $8225.00 | $7800.00 | $7975.00 | 2.82M |
| 1/9/2026 | $8100.00 | $8125.00 | $7850.00 | $7875.00 | 1.42M |
| 1/8/2026 | $7800.00 | $8125.00 | $7800.00 | $8000.00 | 2.71M |
| 1/7/2026 | $7875.00 | $8150.00 | $7750.00 | $7825.00 | 3.57M |
| 1/6/2026 | $7475.00 | $7900.00 | $7400.00 | $7875.00 | 3.84M |
| 1/5/2026 | $7325.00 | $7450.00 | $7250.00 | $7400.00 | 1.42M |
| 1/2/2026 | $7275.00 | $7400.00 | $7200.00 | $7325.00 | 718,200 |
| 12/30/2025 | $7250.00 | $7400.00 | $7225.00 | $7275.00 | 922,700 |
| 12/29/2025 | $7250.00 | $7325.00 | $7175.00 | $7250.00 | 1.07M |
| 12/24/2025 | $7150.00 | $7250.00 | $7000.00 | $7250.00 | 962,800 |
| 12/23/2025 | $7150.00 | $7150.00 | $7025.00 | $7075.00 | 535,800 |
| 12/22/2025 | $7175.00 | $7175.00 | $7075.00 | $7150.00 | 632,200 |
| 12/19/2025 | $7000.00 | $7175.00 | $6975.00 | $7175.00 | 655,900 |
| 12/18/2025 | $7050.00 | $7125.00 | $7000.00 | $7000.00 | 1.01M |
| 12/17/2025 | $7100.00 | $7175.00 | $7050.00 | $7050.00 | 690,300 |
| 12/16/2025 | $7100.00 | $7150.00 | $7075.00 | $7075.00 | 626,700 |
| 12/15/2025 | $7125.00 | $7200.00 | $6975.00 | $7150.00 | 1.25M |
| 12/12/2025 | $7000.00 | $7175.00 | $6975.00 | $7100.00 | 1.15M |
| 12/11/2025 | $7025.00 | $7150.00 | $6950.00 | $6950.00 | 2.09M |
| 12/10/2025 | $7125.00 | $7125.00 | $6900.00 | $7025.00 | 2.32M |
| 12/9/2025 | $7500.00 | $7550.00 | $7125.00 | $7125.00 | 1.91M |
| 12/8/2025 | $7300.00 | $7600.00 | $7300.00 | $7450.00 | 2.05M |
| 12/5/2025 | $7375.00 | $7375.00 | $7250.00 | $7300.00 | 1.11M |
| 12/4/2025 | $7550.00 | $7575.00 | $7350.00 | $7375.00 | 947,400 |
| 12/3/2025 | $7500.00 | $7575.00 | $7400.00 | $7475.00 | 1.16M |
| 12/2/2025 | $7500.00 | $7600.00 | $7350.00 | $7475.00 | 1.78M |
| 12/1/2025 | $7575.00 | $7575.00 | $7400.00 | $7500.00 | 1.94M |
| 11/28/2025 | $7250.00 | $7625.00 | $7150.00 | $7575.00 | 4.64M |
| 11/27/2025 | $7300.00 | $7300.00 | $7175.00 | $7175.00 | 1.25M |
| 11/26/2025 | $7125.00 | $7325.00 | $7075.00 | $7200.00 | 2.97M |
| 11/25/2025 | $7075.00 | $7150.00 | $6975.00 | $7125.00 | 1.17M |
| 11/24/2025 | $7050.00 | $7100.00 | $7000.00 | $7000.00 | 652,500 |
| 11/21/2025 | $7150.00 | $7175.00 | $7000.00 | $7025.00 | 552,000 |
| 11/20/2025 | $7000.00 | $7150.00 | $6950.00 | $7125.00 | 1.21M |
| 11/19/2025 | $6950.00 | $7025.00 | $6925.00 | $6925.00 | 649,600 |
| 11/18/2025 | $7025.00 | $7050.00 | $6950.00 | $6975.00 | 642,300 |
| 11/17/2025 | $7025.00 | $7050.00 | $6900.00 | $7025.00 | 611,800 |
| 11/14/2025 | $7075.00 | $7075.00 | $6950.00 | $7025.00 | 564,100 |
| 11/13/2025 | $7100.00 | $7150.00 | $7000.00 | $7050.00 | 1.36M |
| 11/12/2025 | $6875.00 | $7225.00 | $6875.00 | $7050.00 | 3.48M |
| 11/11/2025 | $6950.00 | $6975.00 | $6850.00 | $6900.00 | 1.19M |
| 11/10/2025 | $7000.00 | $7000.00 | $6925.00 | $6950.00 | 957,400 |
| 11/7/2025 | $6950.00 | $7025.00 | $6925.00 | $7000.00 | 593,200 |
| 11/6/2025 | $7000.00 | $7075.00 | $6925.00 | $7000.00 | 1.15M |
| 11/5/2025 | $7000.00 | $7050.00 | $6925.00 | $7000.00 | 794,700 |
| 11/4/2025 | $7100.00 | $7100.00 | $6975.00 | $7000.00 | 1.03M |
| 11/3/2025 | $7075.00 | $7225.00 | $7000.00 | $7025.00 | 1.46M |
| 10/31/2025 | $7125.00 | $7125.00 | $6975.00 | $6975.00 | 748,200 |
| 10/30/2025 | $7125.00 | $7125.00 | $7025.00 | $7075.00 | 460,600 |
| 10/29/2025 | $7125.00 | $7150.00 | $7050.00 | $7125.00 | 770,300 |
| 10/28/2025 | $6975.00 | $7150.00 | $6925.00 | $7100.00 | 2.06M |
| 10/27/2025 | $6975.00 | $7025.00 | $6775.00 | $6975.00 | 1.33M |
| 10/24/2025 | $7125.00 | $7125.00 | $6950.00 | $6975.00 | 714,400 |
| 10/23/2025 | $7050.00 | $7250.00 | $7025.00 | $7125.00 | 2.31M |
| 10/22/2025 | $7025.00 | $7150.00 | $7025.00 | $7050.00 | 1.18M |
| 10/21/2025 | $7050.00 | $7075.00 | $6950.00 | $7000.00 | 933,800 |
| 10/20/2025 | $6925.00 | $7075.00 | $6925.00 | $7025.00 | 1.33M |
| 10/17/2025 | $6875.00 | $6950.00 | $6750.00 | $6925.00 | 1.89M |