IDX Historical Data

IDX Page 18
Download
Date Close Price change Market cap Trading volume
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
Nov 21, 2 PM $ 0.494
-0.69%
$ 246.9 million $ 6,446
Nov 21, 1 PM $ 0.495
+0.68%
$ 247.58 million $ 6,322
Nov 21, 12 PM $ 0.496
-1.64%
$ 248.24 million $ 6,199
Nov 21, 11 AM $ 0.503
-0.77%
$ 251.56 million $ 5,913
Nov 21, 10 AM $ 0.504
+0.32%
$ 252.01 million $ 5,488
Nov 21, 9 AM $ 0.504
-0.71%
$ 252.03 million $ 5,400
Nov 21, 8 AM $ 0.51
+0.26%
$ 255.02 million $ 5,302
Nov 21, 7 AM $ 0.503
+1.13%
$ 251.63 million $ 4,933
Nov 21, 6 AM $ 0.49
+0.00%
$ 245.04 million $ 4,562
Nov 21, 5 AM $ 0.486
-0.73%
$ 243.22 million $ 4,507
Nov 21, 4 AM $ 0.492
-0.45%
$ 246.13 million $ 4,409
Nov 21, 3 AM $ 0.496
-1.10%
$ 248.09 million $ 4,246
Nov 21, 2 AM $ 0.499
-0.68%
$ 249.65 million $ 3,853
Nov 21, 12 AM $ 0.522
-0.86%
$ 261.19 million $ 3,400
Nov 20, 6 PM $ 0.523
+0.78%
$ 261.57 million $ 3,155
Nov 20, 5 PM $ 0.516
+0.67%
$ 258.23 million $ 2,976
Nov 20, 4 PM $ 0.511
+0.48%
$ 255.31 million $ 2,734
Nov 20, 3 PM $ 0.505
-0.50%
$ 252.55 million $ 2,599
Nov 20, 2 PM $ 0.505
+0.65%
$ 252.61 million $ 2,383
Nov 20, 1 PM $ 0.499
+0.00%
$ 249.35 million $ 2,202
Nov 20, 12 PM $ 0.497
-0.67%
$ 248.49 million $ 2,149
Nov 20, 11 AM $ 0.503
+0.38%
$ 250.48 million $ 1,997
Nov 20, 10 AM $ 0.498
-0.64%
$ 248.86 million $ 1,862
Nov 20, 9 AM $ 0.498
+0.53%
$ 249.09 million $ 1,672
Nov 20, 8 AM $ 0.491
-3.04%
$ 245.68 million $ 1,488
Nov 20, 7 AM $ 0.507
+1.56%
$ 253.32 million $ 1,062
Nov 20, 6 AM $ 0.497
-0.38%
$ 248.53 million $ 746
Nov 20, 5 AM $ 0.502
-0.35%
$ 250.76 million $ 617
Nov 20, 4 AM $ 0.506
+0.76%
$ 253.21 million $ 485
Nov 20, 3 AM $ 0.503
+1.18%
$ 251.32 million $ 384
Nov 20, 2 AM $ 0.499
-0.75%
$ 249.7 million $ 173
Nov 19, 1 PM $ 0.5
+0.16%
$ 249.83 million $ 115,118
Nov 19, 12 PM $ 0.501
-0.62%
$ 250.71 million $ 115,649
Nov 19, 11 AM $ 0.501
-0.36%
$ 250.57 million $ 115,108
Nov 19, 10 AM $ 0.501
-1.48%
$ 250.33 million $ 115,608
Nov 19, 9 AM $ 0.512
+0.50%
$ 255.8 million $ 116,111
Nov 19, 8 AM $ 0.507
-0.61%
$ 253.29 million $ 115,163
Nov 19, 7 AM $ 0.508
+0.76%
$ 253.86 million $ 114,476
Nov 19, 6 AM $ 0.508
+0.00%
$ 253.92 million $ 114,500
Nov 19, 5 AM $ 0.505
-0.52%
$ 252.36 million $ 115,017
Nov 19, 4 AM $ 0.508
+0.09%
$ 253.83 million $ 115,557
Nov 19, 3 AM $ 0.507
-0.05%
$ 253.66 million $ 115,347
Nov 19, 2 AM $ 0.504
+0.00%
$ 252.09 million $ 115,281
Nov 18, 3 PM $ 0.509
+0.00%
$ -- $ 114,348
Nov 18, 2 PM $ 0.507
+0.00%
$ 253.59 million $ 113,734
Nov 18, 1 PM $ 0.505
+0.70%
$ 252.36 million $ 112,862
Nov 18, 12 PM $ 0.503
-0.33%
$ 251.69 million $ 113,584
Nov 18, 11 AM $ 0.502
+0.75%
$ 251.02 million $ 111,928