IDX Historical Data

IDX Page 17
Download
Date Close Price change Market cap Trading volume
Nov 23, 7 PM $ 0.499
+0.00%
$ 249.56 million $ 15,960
Nov 23, 5 PM $ 0.507
+0.62%
$ 253.62 million $ 15,621
Nov 23, 4 PM $ 0.502
+0.37%
$ 250.8 million $ 15,204
Nov 23, 3 PM $ 0.495
-0.53%
$ 247.74 million $ 15,029
Nov 23, 2 PM $ 0.496
-0.43%
$ 248.1 million $ 14,814
Nov 23, 1 PM $ 0.495
+0.62%
$ 247.5 million $ 14,309
Nov 23, 12 PM $ 0.488
+0.29%
$ 243.96 million $ 13,989
Nov 23, 11 AM $ 0.484
+0.65%
$ 242.17 million $ 13,705
Nov 23, 10 AM $ 0.484
-0.46%
$ 242.12 million $ 13,640
Nov 23, 9 AM $ 0.489
+0.93%
$ 244.34 million $ 13,577
Nov 23, 8 AM $ 0.488
+0.07%
$ 243.97 million $ 13,493
Nov 23, 7 AM $ 0.486
-0.55%
$ 242.84 million $ 13,021
Nov 23, 6 AM $ 0.492
+0.43%
$ 245.91 million $ 12,898
Nov 23, 5 AM $ 0.488
+0.64%
$ 243.78 million $ 12,505
Nov 23, 4 AM $ 0.481
-0.64%
$ 240.49 million $ 12,339
Nov 23, 3 AM $ 0.481
-0.53%
$ 240.65 million $ 12,111
Nov 23, 2 AM $ 0.481
+0.54%
$ 240.65 million $ 11,845
Nov 23, 1 AM $ 0.48
+0.00%
$ 239.87 million $ 11,658
Nov 23, 12 AM $ 0.48
-0.37%
$ 240.03 million $ 11,506
Nov 22, 11 PM $ 0.484
+0.46%
$ 242.08 million $ 11,410
Nov 22, 10 PM $ 0.479
-0.48%
$ 239.41 million $ 11,234
Nov 22, 9 PM $ 0.479
-0.41%
$ 239.53 million $ 11,095
Nov 22, 7 PM $ 0.48
+0.00%
$ 240.16 million $ 10,969
Nov 22, 6 PM $ 0.482
+0.60%
$ 239.78 million $ 10,846
Nov 22, 5 PM $ 0.482
-0.31%
$ 241.04 million $ 10,775
Nov 22, 4 PM $ 0.486
-0.68%
$ 242.77 million $ 10,776
Nov 22, 3 PM $ 0.491
+0.67%
$ 245.54 million $ 10,605
Nov 22, 2 PM $ 0.485
+0.48%
$ 242.66 million $ 10,341
Nov 22, 1 PM $ 0.487
-0.29%
$ 243.29 million $ 10,284
Nov 22, 12 PM $ 0.486
-0.16%
$ 243.2 million $ 10,128
Nov 22, 11 AM $ 0.484
+0.32%
$ 242.13 million $ 9,914
Nov 22, 10 AM $ 0.485
-0.95%
$ 242.41 million $ 9,742
Nov 22, 9 AM $ 0.487
-0.42%
$ 243.33 million $ 9,417
Nov 22, 8 AM $ 0.49
+0.40%
$ 245.24 million $ 9,374
Nov 22, 7 AM $ 0.49
-0.44%
$ 245.09 million $ 9,225
Nov 22, 6 AM $ 0.489
+0.45%
$ 244.74 million $ 8,961
Nov 22, 5 AM $ 0.491
+1.84%
$ 245.26 million $ 8,914
Nov 22, 4 AM $ 0.48
-0.38%
$ 240 million $ 8,270
Nov 22, 3 AM $ 0.484
+0.88%
$ 242.04 million $ 8,118
Nov 22, 2 AM $ 0.483
-0.57%
$ 241.68 million $ 7,978
Nov 22, 1 AM $ 0.486
+0.76%
$ 243.1 million $ 7,841
Nov 21, 11 PM $ 0.478
-0.34%
$ 238.85 million $ 7,552
Nov 21, 10 PM $ 0.482
+0.00%
$ 241.06 million $ 7,406
Nov 21, 9 PM $ 0.479
-0.51%
$ 239.74 million $ 7,359
Nov 21, 8 PM $ 0.485
-0.67%
$ 242.46 million $ 7,311
Nov 21, 7 PM $ 0.485
-0.30%
$ 242.66 million $ 7,127
Nov 21, 6 PM $ 0.491
+1.04%
$ 245.57 million $ 6,977
Nov 21, 5 PM $ 0.489
-0.53%
$ 244.74 million $ 6,869
Nov 21, 4 PM $ 0.495
+0.55%
$ 247.56 million $ 6,733
Nov 21, 3 PM $ 0.496
+0.73%
$ 247.75 million $ 6,558