IDX Historical Data

IDX Page 20
Download
Date Close Price change Market cap Trading volume
Nov 15, 11 PM $ 0.519
+0.63%
$ 259.5 million $ 98,490
Nov 15, 10 PM $ 0.519
+0.47%
$ 259.48 million $ 97,582
Nov 15, 9 PM $ 0.518
+0.37%
$ 259.19 million $ 97,450
Nov 15, 3 PM $ 0.519
+0.00%
$ 259.62 million $ 97,817
Nov 15, 2 PM $ 0.52
-0.42%
$ 259.88 million $ 97,204
Nov 15, 1 PM $ 0.518
+0.44%
$ 259.19 million $ 96,711
Nov 15, 12 PM $ 0.513
+0.36%
$ 256.47 million $ 95,609
Nov 15, 11 AM $ 0.509
+0.52%
$ 254.34 million $ 94,533
Nov 15, 10 AM $ 0.508
-0.54%
$ 253.83 million $ 95,232
Nov 15, 9 AM $ 0.514
-1.15%
$ 256.79 million $ 95,164
Nov 15, 8 AM $ 0.516
-0.57%
$ 257.86 million $ 95,788
Nov 15, 7 AM $ 0.517
+0.59%
$ 258.38 million $ 95,731
Nov 15, 6 AM $ 0.518
+0.06%
$ 258.76 million $ 95,079
Nov 15, 5 AM $ 0.515
+0.47%
$ 257.45 million $ 93,304
Nov 14, 10 PM $ 0.507
+0.54%
$ 253.67 million $ 89,266
Nov 14, 9 PM $ 0.501
+0.15%
$ 250.48 million $ 88,318
Nov 14, 8 PM $ 0.501
-0.68%
$ 250.42 million $ 88,933
Nov 14, 7 PM $ 0.502
-0.48%
$ 250.79 million $ 88,715
Nov 14, 3 PM $ 0.498
+0.33%
$ 248.9 million $ 86,772
Nov 14, 2 PM $ 0.499
+0.00%
$ 249.71 million $ 87,800
Nov 14, 1 PM $ 0.503
+0.00%
$ 251.42 million $ 87,545
Nov 14, 10 AM $ 0.502
-0.58%
$ 250.96 million $ 87,358
Nov 14, 9 AM $ 0.507
+0.49%
$ 253.69 million $ 87,239
Nov 14, 8 AM $ 0.502
+0.25%
$ 250.8 million $ 86,949
Nov 14, 7 AM $ 0.504
-0.26%
$ 251.96 million $ 86,420
Nov 14, 6 AM $ 0.508
-0.44%
$ 253.94 million $ 87,563
Nov 14, 5 AM $ 0.514
-0.54%
$ 256.97 million $ 88,531
Nov 14, 4 AM $ 0.514
-4.93%
$ 256.83 million $ 87,953
Nov 14, 3 AM $ 0.522
+0.85%
$ 259.03 million $ 87,143
Nov 14, 2 AM $ 0.504
+0.97%
$ 252.06 million $ 83,524
Nov 14, 1 AM $ 0.5
+0.00%
$ 249.82 million $ 82,362
Nov 13, 8 PM $ 0.493
+0.00%
$ 246.56 million $ 82,463
Nov 13, 7 PM $ 0.495
+0.61%
$ 247.42 million $ 81,913
Nov 13, 6 PM $ 0.495
+0.61%
$ 247.39 million $ 81,736
Nov 13, 5 PM $ 0.495
+0.53%
$ 247.37 million $ 81,626
Nov 13, 3 PM $ 0.498
+1.08%
$ 248.85 million $ 81,780
Nov 13, 2 PM $ 0.489
-0.39%
$ 244.53 million $ 80,815
Nov 13, 1 PM $ 0.493
+0.00%
$ 246.71 million $ 80,508
Nov 13, 12 PM $ 0.49
-0.05%
$ 245.08 million $ 80,781
Nov 13, 11 AM $ 0.493
-2.41%
$ 246.61 million $ 80,275
Nov 13, 10 AM $ 0.507
-0.76%
$ 253.6 million $ 82,936
Nov 13, 9 AM $ 0.514
-0.91%
$ 257.01 million $ 83,168
Nov 13, 8 AM $ 0.526
+1.12%
$ 262.81 million $ 83,262
Nov 13, 7 AM $ 0.517
+0.00%
$ 258.38 million $ 81,228
Nov 13, 5 AM $ 0.511
-7.72%
$ 255.63 million $ 81,404
Nov 13, 4 AM $ 0.563
-20.85%
$ 281.62 million $ 88,320
Nov 12, 3 PM $ 0.505
+0.82%
$ 252.55 million $ 70,705
Nov 12, 2 PM $ 0.503
-0.40%
$ 251.73 million $ 71,179
Nov 12, 1 PM $ 0.503
+0.00%
$ 251.57 million $ 70,435
Nov 12, 12 PM $ 0.501
-0.21%
$ 250.57 million $ 70,103