IDX Historical Data

IDX Page 13
Download
Date Close Price change Market cap Trading volume
Dec 3, 3 PM $ 0.47
-0.04%
$ 235.05 million $ 56,441
Dec 3, 1 PM $ 0.47
-1.01%
$ 235.05 million $ 56,659
Dec 3, 12 PM $ 0.477
-0.48%
$ 238.54 million $ 57,409
Dec 3, 11 AM $ 0.482
+1.07%
$ 241.09 million $ 57,296
Dec 3, 10 AM $ 0.474
+0.49%
$ 237.22 million $ 56,071
Dec 3, 9 AM $ 0.475
-1.15%
$ 237.4 million $ 56,531
Dec 3, 8 AM $ 0.481
+0.13%
$ 240.41 million $ 57,070
Dec 3, 7 AM $ 0.478
-0.02%
$ 238.99 million $ 56,278
Dec 3, 5 AM $ 0.478
+0.00%
$ 239 million $ 56,328
Dec 3, 4 AM $ 0.48
+0.00%
$ 239.96 million $ 56,530
Dec 3, 3 AM $ 0.482
+0.81%
$ 240.96 million $ 56,485
Dec 3, 2 AM $ 0.484
+0.00%
$ 241.91 million $ 57,731
Dec 2, 1 PM $ 0.485
-0.43%
$ 242.29 million $ 56,608
Dec 2, 12 PM $ 0.486
+0.00%
$ 243.19 million $ 55,737
Dec 2, 9 AM $ 0.48
+0.00%
$ 239.86 million $ 55,694
Dec 2, 8 AM $ 0.481
+0.43%
$ 240.72 million $ 55,401
Dec 2, 7 AM $ 0.48
+0.00%
$ 240.02 million $ 55,416
Dec 2, 6 AM $ 0.48
+0.00%
$ 239.91 million $ 56,410
Dec 2, 4 AM $ 0.49
+0.00%
$ 244.94 million $ 55,971
Dec 2, 3 AM $ 0.49
-0.19%
$ 244.87 million $ 55,658
Dec 2, 2 AM $ 0.491
+0.06%
$ 245.34 million $ 55,791
Dec 2, 1 AM $ 0.492
+0.41%
$ 246.13 million $ 55,639
Dec 2, 12 AM $ 0.492
+0.24%
$ 245.87 million $ 55,688
Dec 1, 10 PM $ 0.494
+0.00%
$ 247.16 million $ 55,111
Dec 1, 9 PM $ 0.489
+0.00%
$ 244.37 million $ 55,175
Dec 1, 8 PM $ 0.49
+0.00%
$ 245.03 million $ 54,891
Dec 1, 7 PM $ 0.489
-0.42%
$ 244.42 million $ 55,070
Dec 1, 6 PM $ 0.494
+0.68%
$ 246.77 million $ 54,858
Dec 1, 5 PM $ 0.487
+0.48%
$ 243.74 million $ 54,131
Dec 1, 4 PM $ 0.489
+0.45%
$ 244.28 million $ 54,106
Dec 1, 3 PM $ 0.489
+0.82%
$ 244.37 million $ 53,770
Dec 1, 2 PM $ 0.482
+0.00%
$ 241.19 million $ 53,289
Dec 1, 12 PM $ 0.482
+0.00%
$ 240.94 million $ 53,512
Dec 1, 11 AM $ 0.485
+0.63%
$ 242.68 million $ 53,094
Dec 1, 10 AM $ 0.486
+2.53%
$ 243 million $ 52,351
Dec 1, 8 AM $ 0.477
-0.97%
$ 238.65 million $ 52,204
Dec 1, 7 AM $ 0.485
+0.53%
$ 242.28 million $ 52,045
Dec 1, 6 AM $ 0.48
-0.33%
$ 239.86 million $ 51,837
Dec 1, 5 AM $ 0.482
+0.01%
$ 240.91 million $ 51,898
Dec 1, 4 AM $ 0.482
+0.40%
$ 240.95 million $ 51,329
Dec 1, 3 AM $ 0.48
+0.00%
$ 240.07 million $ 50,958
Dec 1, 2 AM $ 0.477
-0.71%
$ 238.33 million $ 51,228
Dec 1, 1 AM $ 0.483
+0.03%
$ 241.49 million $ 51,340
Nov 30, 10 PM $ 0.482
+0.00%
$ 240.81 million $ 51,370
Nov 30, 9 PM $ 0.485
+0.64%
$ 242.27 million $ 50,961
Nov 30, 7 PM $ 0.482
-0.58%
$ 240.98 million $ 51,088
Nov 30, 6 PM $ 0.487
+0.47%
$ 243.59 million $ 50,966
Nov 30, 5 PM $ 0.482
-0.47%
$ 240.97 million $ 50,751
Nov 30, 4 PM $ 0.482
-0.55%
$ 241.01 million $ 50,708
Nov 30, 3 PM $ 0.487
-0.48%
$ 243.25 million $ 50,948