IDX Historical Data

IDX Page 21
Download
Date Close Price change Market cap Trading volume
Nov 12, 11 AM $ 0.51
-2.43%
$ 255.06 million $ 72,120
Nov 12, 10 AM $ 0.519
+4.78%
$ 259.54 million $ 69,161
Nov 12, 9 AM $ 0.493
+2.07%
$ 246.33 million $ 66,059
Nov 12, 8 AM $ 0.486
-0.59%
$ 242.78 million $ 66,727
Nov 12, 7 AM $ 0.489
+0.73%
$ 244.25 million $ 66,325
Nov 12, 6 AM $ 0.487
+0.42%
$ 243.39 million $ 66,168
Nov 12, 5 AM $ 0.482
-2.31%
$ 240.83 million $ 65,601
Nov 12, 4 AM $ 0.496
+0.00%
$ 247.98 million $ 66,529
Nov 12, 3 AM $ 0.494
-0.71%
$ 246.93 million $ 66,943
Nov 12, 2 AM $ 0.5
-0.24%
$ 250.07 million $ 66,907
Nov 12, 1 AM $ 0.498
+0.00%
$ 248.96 million $ 67,002
Nov 11, 11 PM $ 0.501
+0.00%
$ 250.36 million $ 66,959
Nov 11, 10 PM $ 0.502
+0.00%
$ 251.12 million $ 66,307
Nov 11, 9 PM $ 0.498
+0.43%
$ 249.19 million $ 65,930
Nov 11, 8 PM $ 0.494
-0.61%
$ 246.98 million $ 65,909
Nov 11, 7 PM $ 0.5
+0.53%
$ 249.88 million $ 65,779
Nov 11, 6 PM $ 0.494
-0.31%
$ 246.83 million $ 65,358
Nov 11, 5 PM $ 0.493
+0.69%
$ 246.46 million $ 64,502
Nov 11, 4 PM $ 0.493
-0.56%
$ 246.46 million $ 65,127
Nov 11, 3 PM $ 0.492
+0.00%
$ 246.08 million $ 64,877
Nov 11, 1 PM $ 0.495
+0.00%
$ 247.46 million $ 64,733
Nov 11, 12 PM $ 0.496
+0.00%
$ 247.82 million $ 64,296
Nov 11, 11 AM $ 0.492
+0.36%
$ 246.19 million $ 63,985
Nov 11, 10 AM $ 0.487
+0.52%
$ 243.63 million $ 63,068
Nov 11, 9 AM $ 0.492
+3.55%
$ 245.75 million $ 61,501
Nov 11, 8 AM $ 0.478
-0.55%
$ 238.76 million $ 61,550
Nov 11, 7 AM $ 0.48
-0.81%
$ 239.97 million $ 61,721
Nov 11, 6 AM $ 0.481
-1.53%
$ 240.58 million $ 61,447
Nov 11, 5 AM $ 0.492
-0.36%
$ 245.77 million $ 62,715
Nov 11, 4 AM $ 0.496
+0.00%
$ 247.81 million $ 63,143
Nov 11, 12 AM $ 0.499
+0.00%
$ 249.48 million $ 63,047
Nov 10, 11 PM $ 0.498
+0.00%
$ 249.17 million $ 62,388
Nov 10, 10 PM $ 0.495
+0.55%
$ 247.43 million $ 61,962
Nov 10, 8 PM $ 0.497
+0.00%
$ 248.72 million $ 62,032
Nov 10, 7 PM $ 0.495
+0.45%
$ 247.32 million $ 61,683
Nov 10, 6 PM $ 0.495
+0.56%
$ 247.53 million $ 61,519
Nov 10, 5 PM $ 0.495
-0.53%
$ 247.62 million $ 62,060
Nov 10, 4 PM $ 0.498
+0.64%
$ 249.23 million $ 61,813
Nov 10, 3 PM $ 0.498
-0.64%
$ 250.43 million $ 62,139
Nov 10, 2 PM $ 0.497
-2.10%
$ 248.64 million $ 61,915
Nov 10, 1 PM $ 0.508
+0.00%
$ 254.16 million $ 62,084
Nov 10, 12 PM $ 0.505
+0.13%
$ 252.57 million $ 60,861
Nov 10, 11 AM $ 0.501
+0.00%
$ 250.54 million $ 60,967
Nov 10, 10 AM $ 0.501
-0.63%
$ 250.61 million $ 61,217
Nov 10, 9 AM $ 0.502
-0.12%
$ 250.76 million $ 61,116
Nov 10, 8 AM $ 0.5
-1.02%
$ 250.01 million $ 59,225
Nov 10, 7 AM $ 0.502
+0.49%
$ 250.99 million $ 59,656
Nov 10, 6 AM $ 0.498
-1.44%
$ 248.82 million $ 59,376
Nov 10, 5 AM $ 0.506
+0.61%
$ 253 million $ 59,304
Nov 10, 4 AM $ 0.5
-0.66%
$ 250.01 million $ 59,211