IDX Historical Data

IDX Page 12
Download
Date Close Price change Market cap Trading volume
Dec 6, 11 AM $ 0.462
-0.13%
$ 231.24 million $ 4,092
Dec 6, 10 AM $ 0.463
+0.00%
$ 231.63 million $ 4,069
Dec 6, 9 AM $ 0.462
+0.00%
$ 230.87 million $ 4,086
Dec 6, 4 AM $ 0.469
+0.00%
$ 234.69 million $ 3,900
Dec 6, 3 AM $ 0.472
+0.00%
$ 236.14 million $ 3,760
Dec 5, 5 PM $ 0.479
+0.00%
$ 239.44 million $ 3,653
Dec 5, 4 PM $ 0.478
+0.64%
$ 238.9 million $ 3,600
Dec 5, 3 PM $ 0.472
+0.33%
$ 236.15 million $ 3,449
Dec 5, 2 PM $ 0.473
+0.81%
$ 236.57 million $ 3,325
Dec 5, 1 PM $ 0.471
-0.59%
$ 235.36 million $ 3,204
Dec 5, 12 PM $ 0.475
-0.12%
$ 237.52 million $ 3,098
Dec 5, 11 AM $ 0.475
+0.00%
$ 237.67 million $ 2,945
Dec 5, 10 AM $ 0.474
+0.00%
$ 236.87 million $ 2,979
Dec 5, 9 AM $ 0.48
-0.03%
$ 240.02 million $ 63,516
Dec 5, 8 AM $ 0.479
+0.00%
$ 239.26 million $ 63,246
Dec 5, 7 AM $ 0.479
+0.43%
$ 239.27 million $ 62,973
Dec 5, 5 AM $ 0.477
+0.53%
$ 237.23 million $ 62,499
Dec 5, 4 AM $ 0.477
-0.81%
$ 238.32 million $ 63,177
Dec 5, 2 AM $ 0.48
+0.00%
$ 240.14 million $ 63,343
Dec 5, 1 AM $ 0.483
+0.64%
$ 241.72 million $ 62,856
Dec 5, 12 AM $ 0.477
+0.33%
$ 238.47 million $ 62,034
Dec 4, 11 PM $ 0.477
-0.49%
$ 238.53 million $ 62,453
Dec 4, 9 PM $ 0.478
-0.60%
$ 239.13 million $ 62,451
Dec 4, 8 PM $ 0.479
+0.00%
$ 239.65 million $ 62,095
Dec 4, 6 PM $ 0.479
+0.00%
$ 239.73 million $ 61,593
Dec 4, 5 PM $ 0.477
-0.82%
$ 238.36 million $ 61,731
Dec 4, 3 PM $ 0.485
-0.82%
$ 242.58 million $ 62,797
Dec 4, 2 PM $ 0.486
-0.32%
$ 242.9 million $ 62,666
Dec 4, 1 PM $ 0.483
-0.89%
$ 241.66 million $ 61,915
Dec 4, 12 PM $ 0.491
-0.66%
$ 245.58 million $ 62,910
Dec 4, 11 AM $ 0.495
+0.76%
$ 247.33 million $ 62,367
Dec 4, 10 AM $ 0.489
-0.55%
$ 244.43 million $ 61,941
Dec 4, 9 AM $ 0.495
+0.00%
$ 247.4 million $ 62,247
Dec 4, 8 AM $ 0.493
+1.00%
$ 246.25 million $ 62,009
Dec 4, 7 AM $ 0.49
-0.14%
$ 244.99 million $ 61,777
Dec 4, 6 AM $ 0.485
+0.00%
$ 242.46 million $ 61,136
Dec 4, 5 AM $ 0.487
-0.45%
$ 243.43 million $ 61,360
Dec 4, 4 AM $ 0.493
-0.37%
$ 246.3 million $ 61,884
Dec 4, 3 AM $ 0.492
+0.71%
$ 245.86 million $ 60,981
Dec 4, 2 AM $ 0.486
+0.42%
$ 242.77 million $ 60,231
Dec 4, 1 AM $ 0.486
+0.78%
$ 242.78 million $ 60,127
Dec 4, 12 AM $ 0.484
+0.47%
$ 242.03 million $ 59,704
Dec 3, 11 PM $ 0.478
-0.66%
$ 238.89 million $ 59,445
Dec 3, 10 PM $ 0.484
+0.35%
$ 241.98 million $ 59,428
Dec 3, 9 PM $ 0.48
+0.39%
$ 240.06 million $ 58,818
Dec 3, 8 PM $ 0.481
+0.00%
$ 240.51 million $ 58,653
Dec 3, 7 PM $ 0.478
+0.57%
$ 237.64 million $ 58,235
Dec 3, 6 PM $ 0.472
+0.00%
$ 235.97 million $ 57,161
Dec 3, 5 PM $ 0.468
-0.05%
$ 233.89 million $ 57,043
Dec 3, 4 PM $ 0.47
+0.55%
$ 235.2 million $ 56,953