IDX Historical Data

IDX Page 14
Download
Date Close Price change Market cap Trading volume
Nov 30, 1 PM $ 0.492
-0.75%
$ 245.76 million $ 51,258
Nov 30, 12 PM $ 0.497
-1.19%
$ 248.7 million $ 51,677
Nov 30, 11 AM $ 0.501
+0.04%
$ 250.67 million $ 51,768
Nov 30, 10 AM $ 0.504
-0.71%
$ 252.21 million $ 51,331
Nov 30, 9 AM $ 0.505
-0.22%
$ 252.65 million $ 51,482
Nov 30, 8 AM $ 0.507
+0.99%
$ 253.27 million $ 51,088
Nov 30, 7 AM $ 0.504
+4.44%
$ 251.8 million $ 49,067
Nov 30, 6 AM $ 0.485
+0.85%
$ 242.6 million $ 48,110
Nov 30, 5 AM $ 0.484
-0.36%
$ 241.89 million $ 48,135
Nov 30, 4 AM $ 0.477
-0.04%
$ 238.67 million $ 47,074
Nov 30, 3 AM $ 0.48
+0.36%
$ 240.1 million $ 47,281
Nov 30, 2 AM $ 0.479
-0.91%
$ 239.35 million $ 47,226
Nov 30, 1 AM $ 0.483
-0.43%
$ 241.53 million $ 47,440
Nov 30, 12 AM $ 0.487
-0.49%
$ 243.67 million $ 47,512
Nov 29, 11 PM $ 0.488
+0.68%
$ 244.11 million $ 47,163
Nov 29, 10 PM $ 0.487
+0.62%
$ 243.39 million $ 46,908
Nov 29, 9 PM $ 0.481
+0.49%
$ 240.46 million $ 46,247
Nov 29, 8 PM $ 0.482
-0.58%
$ 240.86 million $ 46,680
Nov 29, 7 PM $ 0.483
+0.00%
$ 241.3 million $ 46,168
Nov 29, 5 PM $ 0.481
-0.55%
$ 240.3 million $ 46,267
Nov 29, 4 PM $ 0.48
-0.49%
$ 239.8 million $ 45,725
Nov 29, 3 PM $ 0.479
-0.36%
$ 239.41 million $ 45,675
Nov 29, 2 PM $ 0.484
-0.85%
$ 242.04 million $ 46,169
Nov 29, 1 PM $ 0.485
-0.79%
$ 242.69 million $ 45,803
Nov 29, 12 PM $ 0.487
+0.63%
$ 243.44 million $ 44,854
Nov 29, 11 AM $ 0.487
-0.17%
$ 243.5 million $ 44,929
Nov 29, 10 AM $ 0.488
-1.29%
$ 243.87 million $ 45,274
Nov 29, 9 AM $ 0.494
-1.12%
$ 246.95 million $ 45,555
Nov 29, 8 AM $ 0.503
+1.12%
$ 251.59 million $ 45,771
Nov 29, 7 AM $ 0.494
-0.50%
$ 247.01 million $ 44,412
Nov 29, 6 AM $ 0.493
-0.63%
$ 246.64 million $ 44,276
Nov 29, 5 AM $ 0.494
+1.12%
$ 247.08 million $ 43,934
Nov 29, 4 AM $ 0.49
+0.33%
$ 245.1 million $ 43,363
Nov 29, 3 AM $ 0.491
+0.09%
$ 245.37 million $ 43,002
Nov 29, 2 AM $ 0.493
+0.62%
$ 246.62 million $ 42,996
Nov 29, 1 AM $ 0.487
-0.48%
$ 243.25 million $ 42,702
Nov 29, 12 AM $ 0.491
+0.53%
$ 245.62 million $ 42,561
Nov 28, 11 PM $ 0.486
-0.51%
$ 243.21 million $ 42,238
Nov 28, 10 PM $ 0.492
+0.47%
$ 246.23 million $ 42,402
Nov 28, 9 PM $ 0.493
-0.58%
$ 246.46 million $ 42,747
Nov 28, 8 PM $ 0.493
+0.64%
$ 246.37 million $ 42,055
Nov 28, 7 PM $ 0.493
+0.58%
$ 246.43 million $ 41,914
Nov 28, 6 PM $ 0.492
+1.23%
$ 246.12 million $ 41,740
Nov 28, 5 PM $ 0.483
-0.52%
$ 241.52 million $ 41,146
Nov 28, 4 PM $ 0.488
-0.45%
$ 243.83 million $ 41,381
Nov 28, 3 PM $ 0.492
-0.45%
$ 245.96 million $ 41,620
Nov 28, 2 PM $ 0.492
+1.09%
$ 245.95 million $ 41,514
Nov 28, 1 PM $ 0.489
-0.48%
$ 244.64 million $ 41,004
Nov 28, 12 PM $ 0.493
-1.00%
$ 246.68 million $ 41,150
Nov 28, 11 AM $ 0.495
+0.29%
$ 247.35 million $ 40,576