IDX Historical Data

IDX Page 15
Download
Date Close Price change Market cap Trading volume
Nov 28, 10 AM $ 0.496
+0.57%
$ 247.97 million $ 40,464
Nov 28, 9 AM $ 0.495
+0.43%
$ 247.69 million $ 40,336
Nov 28, 8 AM $ 0.492
-1.17%
$ 245.75 million $ 40,346
Nov 28, 7 AM $ 0.5
+3.88%
$ 249.79 million $ 39,013
Nov 28, 6 AM $ 0.483
+0.00%
$ 241.71 million $ 38,649
Nov 28, 5 AM $ 0.486
-1.51%
$ 243.03 million $ 38,848
Nov 28, 4 AM $ 0.49
-0.57%
$ 244.92 million $ 38,805
Nov 28, 3 AM $ 0.496
-0.52%
$ 248.12 million $ 39,128
Nov 28, 2 AM $ 0.497
+0.13%
$ 248.46 million $ 39,064
Nov 28, 1 AM $ 0.499
-0.44%
$ 249.47 million $ 38,508
Nov 28, 12 AM $ 0.497
-1.53%
$ 248.75 million $ 38,590
Nov 27, 11 PM $ 0.503
+0.42%
$ 251.54 million $ 37,965
Nov 27, 10 PM $ 0.498
+0.71%
$ 249.15 million $ 37,387
Nov 27, 9 PM $ 0.498
+0.59%
$ 248.8 million $ 37,247
Nov 27, 8 PM $ 0.492
+0.73%
$ 245.86 million $ 36,552
Nov 27, 7 PM $ 0.491
-0.57%
$ 245.38 million $ 36,795
Nov 27, 6 PM $ 0.492
+0.54%
$ 245.88 million $ 36,338
Nov 27, 5 PM $ 0.491
+0.34%
$ 245.68 million $ 36,238
Nov 27, 4 PM $ 0.487
-0.53%
$ 243.68 million $ 36,137
Nov 27, 3 PM $ 0.493
-0.53%
$ 246.45 million $ 36,400
Nov 27, 2 PM $ 0.493
+1.16%
$ 246.36 million $ 35,919
Nov 27, 1 PM $ 0.49
-2.08%
$ 244.79 million $ 35,860
Nov 27, 12 PM $ 0.5
-0.05%
$ 250 million $ 35,856
Nov 27, 11 AM $ 0.5
-1.27%
$ 250.22 million $ 35,635
Nov 27, 10 AM $ 0.505
-0.72%
$ 252.56 million $ 36,073
Nov 27, 9 AM $ 0.506
-0.70%
$ 253.06 million $ 36,009
Nov 27, 8 AM $ 0.51
-0.57%
$ 255.2 million $ 35,608
Nov 27, 7 AM $ 0.514
+2.75%
$ 256.96 million $ 35,669
Nov 27, 6 AM $ 0.501
+0.00%
$ 250.74 million $ 34,489
Nov 27, 5 AM $ 0.505
+0.28%
$ 252.55 million $ 34,265
Nov 27, 4 AM $ 0.506
+0.48%
$ 253.2 million $ 34,173
Nov 27, 3 AM $ 0.5
-2.33%
$ 250.03 million $ 33,904
Nov 27, 2 AM $ 0.509
+1.74%
$ 254.46 million $ 33,268
Nov 27, 1 AM $ 0.498
+0.68%
$ 248.95 million $ 32,451
Nov 27, 12 AM $ 0.491
+0.52%
$ 245.69 million $ 31,909
Nov 26, 11 PM $ 0.492
+0.48%
$ 245.99 million $ 31,776
Nov 26, 10 PM $ 0.493
+0.72%
$ 246.36 million $ 31,609
Nov 26, 9 PM $ 0.492
-0.54%
$ 246.07 million $ 31,795
Nov 26, 8 PM $ 0.497
+0.50%
$ 248.63 million $ 31,657
Nov 26, 7 PM $ 0.491
+0.50%
$ 245.45 million $ 31,095
Nov 26, 6 PM $ 0.486
-0.62%
$ 243.13 million $ 31,021
Nov 26, 5 PM $ 0.487
-0.90%
$ 243.75 million $ 30,930
Nov 26, 4 PM $ 0.493
+1.06%
$ 246.52 million $ 30,829
Nov 26, 2 PM $ 0.484
-0.55%
$ 241.92 million $ 30,154
Nov 26, 1 PM $ 0.49
-1.58%
$ 244.87 million $ 30,460
Nov 26, 12 PM $ 0.495
-0.47%
$ 247.69 million $ 30,237
Nov 26, 11 AM $ 0.5
+0.08%
$ 250 million $ 30,219
Nov 26, 10 AM $ 0.501
+0.00%
$ 250.54 million $ 30,271
Nov 26, 9 AM $ 0.503
-0.04%
$ 251.59 million $ 30,193
Nov 26, 8 AM $ 0.501
-3.31%
$ 250.58 million $ 29,812