IDX Historical Data

IDX Page 19
Download
Date Close Price change Market cap Trading volume
Nov 18, 10 AM $ 0.5
-0.63%
$ 250.07 million $ 112,901
Nov 18, 9 AM $ 0.506
-0.05%
$ 253.24 million $ 114,259
Nov 18, 8 AM $ 0.505
-0.53%
$ 252.36 million $ 113,427
Nov 18, 7 AM $ 0.509
+0.48%
$ 254.59 million $ 113,151
Nov 18, 6 AM $ 0.504
+0.60%
$ 251.77 million $ 111,620
Nov 18, 5 AM $ 0.497
-1.26%
$ 248.45 million $ 111,312
Nov 18, 4 AM $ 0.501
+1.20%
$ 250.37 million $ 110,811
Nov 18, 3 AM $ 0.498
-2.68%
$ 249.11 million $ 110,808
Nov 18, 2 AM $ 0.508
+1.62%
$ 253.94 million $ 110,511
Nov 18, 1 AM $ 0.503
+0.93%
$ 251.61 million $ 109,197
Nov 18, 12 AM $ 0.495
-2.70%
$ 247.33 million $ 106,892
Nov 17, 11 PM $ 0.506
-0.27%
$ 253.15 million $ 109,346
Nov 17, 10 PM $ 0.504
-0.64%
$ 252.14 million $ 109,164
Nov 17, 9 PM $ 0.504
-0.60%
$ 251.8 million $ 108,823
Nov 17, 8 PM $ 0.504
-0.41%
$ 252.07 million $ 108,145
Nov 17, 7 PM $ 0.503
-0.75%
$ 251.47 million $ 108,508
Nov 17, 6 PM $ 0.509
+0.51%
$ 254.68 million $ 108,334
Nov 17, 5 PM $ 0.502
-0.46%
$ 251.18 million $ 107,699
Nov 17, 4 PM $ 0.504
-0.34%
$ 251.78 million $ 107,704
Nov 17, 3 PM $ 0.508
+0.56%
$ 253.77 million $ 107,476
Nov 17, 2 PM $ 0.502
+0.00%
$ 250.77 million $ 107,200
Nov 17, 1 PM $ 0.504
-0.53%
$ 253.4 million $ 107,720
Nov 17, 12 PM $ 0.503
+0.22%
$ 251.42 million $ 106,501
Nov 17, 11 AM $ 0.505
+0.47%
$ 252.42 million $ 106,504
Nov 17, 10 AM $ 0.5
-0.26%
$ 250.2 million $ 106,593
Nov 17, 9 AM $ 0.504
-0.50%
$ 252.21 million $ 107,003
Nov 17, 8 AM $ 0.51
-0.93%
$ 254.97 million $ 108,429
Nov 17, 7 AM $ 0.518
+4.04%
$ 258.92 million $ 105,324
Nov 17, 6 AM $ 0.495
+0.52%
$ 247.39 million $ 102,671
Nov 17, 5 AM $ 0.496
-0.53%
$ 247.8 million $ 103,765
Nov 17, 4 AM $ 0.5
-2.74%
$ 250.12 million $ 104,552
Nov 17, 3 AM $ 0.518
+0.15%
$ 259.03 million $ 108,150
Nov 17, 2 AM $ 0.515
-0.19%
$ 257.35 million $ 105,208
Nov 16, 8 PM $ 0.516
+0.00%
$ 257.98 million $ 103,103
Nov 16, 5 PM $ 0.508
+0.63%
$ 253.86 million $ 102,220
Nov 16, 4 PM $ 0.503
-0.29%
$ 251.32 million $ 101,969
Nov 16, 3 PM $ 0.507
-0.42%
$ 253.5 million $ 102,839
Nov 16, 2 PM $ 0.506
+1.18%
$ 252.75 million $ 100,671
Nov 16, 1 PM $ 0.502
+0.65%
$ 251.09 million $ 100,382
Nov 16, 12 PM $ 0.502
-0.12%
$ 250.86 million $ 101,319
Nov 16, 11 AM $ 0.509
-0.72%
$ 254.59 million $ 103,716
Nov 16, 10 AM $ 0.51
+0.61%
$ 254.89 million $ 100,351
Nov 16, 9 AM $ 0.51
+1.27%
$ 254.8 million $ 99,298
Nov 16, 8 AM $ 0.505
-1.14%
$ 252.61 million $ 100,090
Nov 16, 7 AM $ 0.507
-5.07%
$ 253.73 million $ 100,182
Nov 16, 6 AM $ 0.533
+0.54%
$ 266.35 million $ 103,108
Nov 16, 5 AM $ 0.527
-0.84%
$ 263.4 million $ 103,194
Nov 16, 4 AM $ 0.529
+0.00%
$ 264.29 million $ 100,132
Nov 16, 2 AM $ 0.516
+1.67%
$ 258.15 million $ 99,201
Nov 16, 1 AM $ 0.516
-2.76%
$ 258.1 million $ 102,143