IDX Historical Data

IDX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 12, 4 AM $ 0.347
+0.29%
$ 173.57 million $ 10,824
Dec 12, 2 AM $ 0.346
-0.16%
$ 173.14 million $ 10,778
Dec 11, 10 PM $ 0.35
-1.60%
$ 175.11 million $ 10,812
Dec 11, 9 PM $ 0.362
+0.00%
$ 180.95 million $ 10,904
Dec 11, 5 PM $ 0.371
+0.00%
$ 185.75 million $ 10,745
Dec 11, 2 PM $ 0.377
-0.74%
$ 188.33 million $ 10,520
Dec 11, 1 PM $ 0.377
+0.00%
$ 188.64 million $ 10,586
Dec 11, 12 PM $ 0.382
-1.16%
$ 190.9 million $ 10,576
Dec 11, 9 AM $ 0.385
-0.48%
$ 192.7 million $ 10,425
Dec 11, 5 AM $ 0.385
+0.13%
$ 192.55 million $ 10,259
Dec 11, 4 AM $ 0.385
-0.67%
$ 192.63 million $ 9,992
Dec 10, 11 PM $ 0.397
-1.52%
$ 198.57 million $ 9,931
Dec 10, 2 PM $ 0.408
-0.56%
$ 204.06 million $ 9,904
Dec 10, 1 PM $ 0.411
-0.08%
$ 205.55 million $ 9,844
Dec 10, 11 AM $ 0.412
+0.06%
$ 206.13 million $ 9,795
Dec 10, 10 AM $ 0.412
-0.02%
$ 205.92 million $ 9,777
Dec 10, 9 AM $ 0.414
-0.19%
$ 207.03 million $ 9,779
Dec 10, 8 AM $ 0.398
+0.17%
$ 199.21 million $ 8,854
Dec 10, 7 AM $ 0.399
+1.80%
$ 199.52 million $ 8,660
Dec 10, 6 AM $ 0.392
+0.66%
$ 195.93 million $ 8,244
Dec 10, 4 AM $ 0.392
+0.00%
$ 196.04 million $ 8,163
Dec 10, 2 AM $ 0.394
+0.00%
$ 196.87 million $ 8,254
Dec 10, 1 AM $ 0.4
+0.00%
$ 200.1 million $ 9,175
Dec 9, 2 PM $ 0.406
-0.64%
$ 202.83 million $ 8,042
Dec 9, 1 PM $ 0.41
-0.41%
$ 204.8 million $ 7,981
Dec 9, 12 PM $ 0.412
-0.24%
$ 205.77 million $ 7,950
Dec 9, 9 AM $ 0.41
-0.17%
$ 205.15 million $ 7,840
Dec 9, 8 AM $ 0.414
-0.89%
$ 206.81 million $ 7,869
Dec 9, 7 AM $ 0.42
+0.00%
$ 209.93 million $ 7,719
Dec 9, 5 AM $ 0.42
+0.00%
$ 210.06 million $ 7,775
Dec 9, 4 AM $ 0.424
-1.17%
$ 211.83 million $ 7,655
Dec 8, 12 PM $ 0.428
-0.49%
$ 214.17 million $ 7,239
Dec 8, 11 AM $ 0.433
+0.00%
$ 216.33 million $ 7,225
Dec 8, 8 AM $ 0.437
+0.00%
$ 218.48 million $ 7,054
Dec 8, 3 AM $ 0.433
-1.01%
$ 216.66 million $ 6,989
Dec 8, 2 AM $ 0.436
-2.29%
$ 217.88 million $ 6,813
Dec 8, 1 AM $ 0.447
+0.00%
$ 223.29 million $ 6,567
Dec 7, 10 PM $ 0.442
+0.00%
$ 221.13 million $ 6,387
Dec 7, 9 PM $ 0.44
-1.17%
$ 219.85 million $ 6,349
Dec 7, 7 PM $ 0.446
-0.30%
$ 223 million $ 6,210
Dec 7, 5 PM $ 0.446
-1.21%
$ 222.76 million $ 6,195
Dec 7, 4 PM $ 0.447
-1.36%
$ 223.73 million $ 5,759
Dec 7, 3 PM $ 0.45
+0.17%
$ 224.83 million $ 5,478
Dec 7, 2 PM $ 0.448
+0.00%
$ 224.21 million $ 5,315
Dec 7, 1 PM $ 0.45
-1.20%
$ 225.12 million $ 5,189
Dec 7, 12 PM $ 0.459
+1.86%
$ 229.59 million $ 4,800
Dec 7, 11 AM $ 0.452
-1.20%
$ 226.13 million $ 4,544
Dec 7, 10 AM $ 0.459
-0.46%
$ 229.6 million $ 4,400
Dec 6, 1 PM $ 0.457
+0.00%
$ 228.6 million $ 4,226
Dec 6, 12 PM $ 0.461
-0.24%
$ 230.41 million $ 4,120