IDX Historical Data

IDX Page 2
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 0.428
-4.08%
$ -- $ 7,239
Dec 7, 2025 $ 0.442
-4.13%
$ 221.13 million $ 6,387
Dec 6, 2025 $ 0.457
-3.19%
$ -- $ 4,226
Dec 5, 2025 $ 0.479
+0.73%
$ 239.44 million $ 3,653
Dec 4, 2025 $ 0.477
-0.98%
$ 238.53 million $ 62,453
Dec 3, 2025 $ 0.478
-1.25%
$ 238.89 million $ 59,445
Dec 2, 2025 $ 0.485
-1.22%
$ -- $ 56,608
Dec 1, 2025 $ 0.494
+2.37%
$ 247.16 million $ 55,111
Nov 30, 2025 $ 0.482
-1.66%
$ 240.81 million $ 51,370
Nov 29, 2025 $ 0.487
-0.38%
$ 244.11 million $ 46,908
Nov 28, 2025 $ 0.492
-2.53%
$ 243.21 million $ 42,402
Nov 27, 2025 $ 0.498
+1.93%
$ 251.54 million $ 37,387
Nov 26, 2025 $ 0.493
-1.00%
$ 245.99 million $ 31,609
Nov 25, 2025 $ 0.495
-0.26%
$ -- $ 27,364
Nov 24, 2025 $ 0.491
-2.19%
$ 246.01 million $ 24,181
Nov 23, 2025 $ 0.498
+3.38%
$ 249.62 million $ 16,050
Nov 22, 2025 $ 0.479
-0.77%
$ 242.08 million $ 11,234
Nov 21, 2025 $ 0.482
-8.50%
$ 238.85 million $ 7,406
Nov 20, 2025 $ 0.523
+3.97%
$ 261.57 million $ 3,155
Nov 19, 2025 $ 0.5
-0.90%
$ -- $ 115,118
Nov 18, 2025 $ 0.509
+0.10%
$ -- $ 114,348
Nov 17, 2025 $ 0.506
-1.82%
$ 253.15 million $ 109,346
Nov 16, 2025 $ 0.516
-2.81%
$ 257.98 million $ 103,103
Nov 15, 2025 $ 0.519
+1.26%
$ 259.5 million $ 97,582
Nov 14, 2025 $ 0.507
+1.54%
$ 253.67 million $ 89,266
Nov 13, 2025 $ 0.493
-30.70%
$ 246.56 million $ 82,463
Nov 12, 2025 $ 0.505
+1.45%
$ -- $ 70,705
Nov 11, 2025 $ 0.501
+0.35%
$ 250.36 million $ 66,959
Nov 10, 2025 $ 0.498
-3.24%
$ 249.17 million $ 62,388
Nov 9, 2025 $ 0.509
+1.21%
$ 254.49 million $ 58,524
Nov 8, 2025 $ 0.51
+2.45%
$ 254.99 million $ 54,465
Nov 7, 2025 $ 0.492
+3.56%
$ -- $ 48,832
Nov 6, 2025 $ 0.477
+1.31%
$ 238.66 million $ 44,760
Nov 5, 2025 $ 0.472
-9.41%
$ 235.85 million $ 41,031
Nov 4, 2025 $ 0.521
-0.12%
$ 260.39 million $ 41,017
Nov 3, 2025 $ 0.515
-0.20%
$ 257.28 million $ 36,826
Nov 2, 2025 $ 0.517
+5.56%
$ -- $ 29,635
Nov 1, 2025 $ 0.491
+0.14%
$ 245.74 million $ 25,607
Oct 31, 2025 $ 0.49
-1.58%
$ 245.08 million $ 21,180
Oct 30, 2025 $ 0.495
-3.75%
$ 247.71 million $ 18,500
Oct 29, 2025 $ 0.506
+1.55%
$ 252.92 million $ 14,615
Oct 28, 2025 $ 0.506
+1.20%
$ 247.17 million $ 6,495
Oct 27, 2025 $ 0.494
+1.68%
$ -- $ 432
Oct 26, 2025 $ 0.488
-5.93%
$ 245.61 million $ 79,758
Oct 25, 2025 $ 0.516
-0.31%
$ 257.93 million $ 74,423
Oct 24, 2025 $ 0.509
+1.06%
$ 257.2 million $ 66,449
Oct 23, 2025 $ 0.498
-2.02%
$ 253.37 million $ 61,346
Oct 22, 2025 $ 0.508
+7.81%
$ -- $ 53,831
Download