IDX Historical Data

IDX Page 16
Download
Date Close Price change Market cap Trading volume
Nov 26, 7 AM $ 0.516
+3.81%
$ 258.08 million $ 29,167
Nov 26, 6 AM $ 0.495
+0.44%
$ 247.61 million $ 28,245
Nov 26, 5 AM $ 0.496
+0.01%
$ 248.16 million $ 28,337
Nov 26, 4 AM $ 0.493
-1.06%
$ 246.44 million $ 28,028
Nov 26, 3 AM $ 0.495
+0.39%
$ 247.65 million $ 27,689
Nov 26, 2 AM $ 0.496
+0.56%
$ 248.07 million $ 27,550
Nov 26, 1 AM $ 0.494
-0.83%
$ 246.8 million $ 27,664
Nov 25, 2 PM $ 0.495
+0.17%
$ 247.38 million $ 27,364
Nov 25, 1 PM $ 0.491
-0.47%
$ 245.37 million $ 26,965
Nov 25, 12 PM $ 0.49
+0.40%
$ 244.8 million $ 26,620
Nov 25, 11 AM $ 0.491
-2.31%
$ 245.43 million $ 26,830
Nov 25, 10 AM $ 0.499
-0.59%
$ 249.66 million $ 26,857
Nov 25, 9 AM $ 0.5
-0.03%
$ 249.78 million $ 26,647
Nov 25, 8 AM $ 0.501
+0.46%
$ 250.59 million $ 26,344
Nov 25, 7 AM $ 0.496
+0.55%
$ 247.82 million $ 25,866
Nov 25, 6 AM $ 0.491
-1.89%
$ 245.32 million $ 25,739
Nov 25, 5 AM $ 0.497
+0.65%
$ 248.52 million $ 25,460
Nov 25, 4 AM $ 0.491
-0.36%
$ 245.67 million $ 25,260
Nov 25, 3 AM $ 0.488
-0.37%
$ 244.08 million $ 24,984
Nov 25, 2 AM $ 0.492
+0.67%
$ 246.01 million $ 24,566
Nov 25, 1 AM $ 0.492
-0.43%
$ 245.98 million $ 24,640
Nov 25, 12 AM $ 0.492
-0.82%
$ 245.99 million $ 24,615
Nov 24, 11 PM $ 0.492
-0.49%
$ 246.01 million $ 24,356
Nov 24, 10 PM $ 0.491
-0.65%
$ 245.5 million $ 24,181
Nov 24, 9 PM $ 0.497
+0.57%
$ 248.45 million $ 24,013
Nov 24, 8 PM $ 0.492
+0.53%
$ 245.98 million $ 23,659
Nov 24, 7 PM $ 0.492
-0.56%
$ 246.14 million $ 23,773
Nov 24, 6 PM $ 0.497
+0.37%
$ 248.38 million $ 23,638
Nov 24, 5 PM $ 0.498
-0.57%
$ 249.02 million $ 23,794
Nov 24, 4 PM $ 0.498
-9.22%
$ 249.07 million $ 23,900
Nov 24, 3 PM $ 0.553
+14.86%
$ 276.35 million $ 24,761
Nov 24, 2 PM $ 0.485
-0.22%
$ 242.33 million $ 18,941
Nov 24, 1 PM $ 0.489
+1.81%
$ 244.28 million $ 18,665
Nov 24, 12 PM $ 0.483
+0.00%
$ 241.4 million $ 18,438
Nov 24, 11 AM $ 0.487
-0.33%
$ 243.75 million $ 18,476
Nov 24, 10 AM $ 0.487
+0.53%
$ 243.63 million $ 18,203
Nov 24, 9 AM $ 0.483
-0.01%
$ 241.46 million $ 17,888
Nov 24, 8 AM $ 0.485
+0.64%
$ 242.68 million $ 17,770
Nov 24, 7 AM $ 0.485
-0.64%
$ 242.27 million $ 17,824
Nov 24, 6 AM $ 0.488
-1.13%
$ 243.98 million $ 17,746
Nov 24, 5 AM $ 0.497
-1.17%
$ 248.33 million $ 17,919
Nov 24, 4 AM $ 0.503
-0.29%
$ 251.6 million $ 17,906
Nov 24, 3 AM $ 0.502
+0.46%
$ 250.98 million $ 17,504
Nov 24, 2 AM $ 0.503
-0.36%
$ 251.37 million $ 17,540
Nov 24, 1 AM $ 0.508
+1.83%
$ 253.92 million $ 17,518
Nov 24, 12 AM $ 0.496
-1.12%
$ 248.19 million $ 16,560
Nov 23, 11 PM $ 0.499
+0.65%
$ 249.62 million $ 16,210
Nov 23, 10 PM $ 0.498
+0.67%
$ 249.06 million $ 16,050
Nov 23, 9 PM $ 0.498
-0.73%
$ 248.92 million $ 16,087
Nov 23, 8 PM $ 0.504
+0.69%
$ 252.19 million $ 15,899