IDX Historical Data

IDX Page 10
Download
Date Close Price change Market cap Trading volume
Dec 18, 3 AM $ 0.281
+4.37%
$ 140.38 million $ 16,163
Dec 18, 1 AM $ 0.27
-0.54%
$ 135.21 million $ 15,182
Dec 18, 12 AM $ 0.272
+0.00%
$ 136.01 million $ 14,794
Dec 17, 11 PM $ 0.266
-0.79%
$ 133.17 million $ 14,700
Dec 17, 5 PM $ 0.268
+0.00%
$ 134 million $ 14,737
Dec 17, 3 PM $ 0.271
-0.11%
$ 135.43 million $ 14,675
Dec 17, 1 PM $ 0.273
-0.37%
$ 136.54 million $ 14,735
Dec 17, 11 AM $ 0.275
+0.00%
$ 137.32 million $ 14,608
Dec 17, 6 AM $ 0.272
+0.00%
$ 136.16 million $ 14,457
Dec 17, 5 AM $ 0.274
-0.59%
$ 136.81 million $ 14,509
Dec 17, 4 AM $ 0.276
+0.00%
$ 138.09 million $ 14,460
Dec 17, 1 AM $ 0.276
+0.00%
$ 137.93 million $ 14,450
Dec 16, 11 PM $ 0.278
-0.24%
$ 139.16 million $ 14,394
Dec 16, 3 PM $ 0.281
+0.00%
$ 140.55 million $ 14,410
Dec 16, 2 PM $ 0.281
-0.75%
$ 140.54 million $ 14,457
Dec 16, 1 PM $ 0.285
-0.23%
$ 142.31 million $ 14,493
Dec 16, 12 PM $ 0.285
-0.87%
$ 142.59 million $ 14,485
Dec 16, 11 AM $ 0.288
+0.00%
$ 144.03 million $ 19,513
Dec 16, 1 AM $ 0.275
+0.00%
$ 137.46 million $ 13,342
Dec 16, 12 AM $ 0.275
+0.00%
$ 137.71 million $ 18,925
Dec 15, 2 PM $ 0.276
+0.00%
$ 138.08 million $ 13,322
Dec 15, 12 PM $ 0.278
+0.92%
$ 138.81 million $ 13,288
Dec 15, 9 AM $ 0.275
+0.00%
$ 137.63 million $ 13,021
Dec 15, 8 AM $ 0.276
+0.00%
$ 138.21 million $ 13,440
Dec 15, 5 AM $ 0.286
-3.86%
$ 143.16 million $ 13,089
Dec 15, 4 AM $ 0.296
-7.07%
$ 148.23 million $ 13,013
Dec 15, 2 AM $ 0.328
+1.21%
$ 163.8 million $ 13,113
Dec 15, 1 AM $ 0.325
+0.00%
$ 162.5 million $ 16,475
Dec 14, 2 PM $ 0.328
-0.62%
$ 163.86 million $ 12,954
Dec 14, 1 PM $ 0.331
+0.07%
$ 165.33 million $ 13,037
Dec 14, 9 AM $ 0.332
+0.00%
$ 166.22 million $ 13,241
Dec 14, 4 AM $ 0.338
+0.00%
$ 169.09 million $ 16,062
Dec 13, 1 PM $ 0.339
-0.14%
$ 169.63 million $ 13,074
Dec 13, 12 PM $ 0.342
+0.00%
$ 171.13 million $ 13,145
Dec 13, 9 AM $ 0.344
+0.00%
$ 172.03 million $ 13,083
Dec 13, 8 AM $ 0.344
-0.10%
$ 172.21 million $ 13,074
Dec 13, 7 AM $ 0.348
+0.00%
$ -- $ 13,013
Dec 13, 6 AM $ 0.346
+0.00%
$ 172.93 million $ 12,709
Dec 13, 5 AM $ 0.339
-0.26%
$ 169.68 million $ 12,791
Dec 13, 1 AM $ 0.348
+0.00%
$ 173.94 million $ 15,084
Dec 12, 5 PM $ 0.353
+0.00%
$ 176.5 million $ 12,630
Dec 12, 4 PM $ 0.356
-0.28%
$ 177.96 million $ 12,597
Dec 12, 3 PM $ 0.357
-0.14%
$ 178.54 million $ 12,569
Dec 12, 2 PM $ 0.36
+7.03%
$ 180.24 million $ 12,642
Dec 12, 1 PM $ 0.339
-0.50%
$ 169.45 million $ 10,917
Dec 12, 12 PM $ 0.342
-0.75%
$ 170.82 million $ 10,896
Dec 12, 7 AM $ 0.345
+0.00%
$ 172.65 million $ 10,924
Dec 12, 6 AM $ 0.346
+0.00%
$ 173.21 million $ 10,884
Dec 12, 5 AM $ 0.346
-0.43%
$ 173.06 million $ 10,881
Dec 12, 4 AM $ 0.347
+0.29%
$ 173.57 million $ 10,824