IDX Historical Data

IDX Page 23
Download
Date Close Price change Market cap Trading volume
Nov 7, 2 AM $ 0.485
+1.49%
$ 242.25 million $ 45,664
Nov 7, 1 AM $ 0.475
+0.10%
$ 237.45 million $ 45,528
Nov 7, 12 AM $ 0.472
-0.58%
$ 236.04 million $ 44,972
Nov 6, 11 PM $ 0.477
+0.64%
$ 238.66 million $ 44,760
Nov 6, 10 PM $ 0.476
+0.00%
$ 238.22 million $ 44,696
Nov 6, 9 PM $ 0.475
+0.00%
$ 237.56 million $ 44,211
Nov 6, 8 PM $ 0.472
+0.66%
$ 235.86 million $ 43,831
Nov 6, 7 PM $ 0.472
+0.00%
$ 235.83 million $ 43,803
Nov 6, 6 PM $ 0.47
+0.00%
$ 235.05 million $ 43,865
Nov 6, 5 PM $ 0.472
+0.56%
$ 236.14 million $ 43,561
Nov 6, 4 PM $ 0.472
+0.00%
$ 235.97 million $ 43,883
Nov 6, 1 PM $ 0.475
+0.00%
$ 237.46 million $ 44,247
Nov 6, 12 PM $ 0.482
+0.00%
$ 240.79 million $ 44,300
Nov 6, 11 AM $ 0.484
-0.55%
$ 242.04 million $ 44,186
Nov 6, 9 AM $ 0.487
+0.83%
$ 243.4 million $ 43,914
Nov 6, 7 AM $ 0.483
+1.25%
$ 241.51 million $ 43,469
Nov 6, 6 AM $ 0.474
-0.42%
$ 237.03 million $ 42,419
Nov 6, 5 AM $ 0.474
+0.93%
$ 237.16 million $ 42,283
Nov 6, 4 AM $ 0.472
-0.72%
$ 235.92 million $ 42,330
Nov 6, 3 AM $ 0.474
-0.31%
$ 236.95 million $ 42,193
Nov 6, 2 AM $ 0.473
-0.44%
$ 236.34 million $ 42,003
Nov 6, 1 AM $ 0.477
+0.85%
$ 238.47 million $ 41,718
Nov 6, 12 AM $ 0.471
+0.00%
$ 235.57 million $ 41,461
Nov 5, 10 PM $ 0.472
+0.71%
$ 235.85 million $ 41,031
Nov 5, 8 PM $ 0.469
-0.52%
$ 234.31 million $ 41,040
Nov 5, 7 PM $ 0.473
+0.44%
$ 236.44 million $ 40,878
Nov 5, 6 PM $ 0.468
-0.63%
$ 234.11 million $ 40,784
Nov 5, 4 PM $ 0.472
+0.00%
$ 235.82 million $ 43,806
Nov 5, 2 PM $ 0.509
-0.69%
$ 254.54 million $ 42,963
Nov 5, 1 PM $ 0.507
+0.00%
$ 253.26 million $ 42,457
Nov 5, 12 PM $ 0.509
-0.57%
$ 254.72 million $ 42,613
Nov 5, 11 AM $ 0.51
-0.56%
$ 255.04 million $ 42,535
Nov 5, 10 AM $ 0.512
+0.00%
$ 255.77 million $ 42,306
Nov 5, 9 AM $ 0.512
+0.00%
$ 255.88 million $ 42,710
Nov 5, 8 AM $ 0.517
+0.00%
$ 258.41 million $ 42,875
Nov 5, 7 AM $ 0.52
+0.24%
$ 260.23 million $ 42,578
Nov 5, 6 AM $ 0.516
+0.42%
$ 258.01 million $ 41,973
Nov 5, 5 AM $ 0.516
-0.20%
$ 257.92 million $ 42,277
Nov 5, 4 AM $ 0.523
+0.57%
$ 261.4 million $ 42,036
Nov 5, 3 AM $ 0.517
-0.15%
$ 258.62 million $ 42,180
Nov 5, 2 AM $ 0.515
-1.12%
$ 257.42 million $ 41,275
Nov 4, 10 PM $ 0.521
+0.00%
$ 260.39 million $ 41,017
Nov 4, 9 PM $ 0.518
+0.00%
$ 259.08 million $ 40,556
Nov 4, 8 PM $ 0.513
+0.00%
$ 256.63 million $ 40,119
Nov 4, 7 PM $ 0.509
+0.69%
$ 254.66 million $ 39,759
Nov 4, 6 PM $ 0.508
+0.66%
$ 254.22 million $ 39,551
Nov 4, 5 PM $ 0.503
-0.30%
$ 251.52 million $ 39,344
Nov 4, 4 PM $ 0.503
-0.36%
$ 251.31 million $ 39,210
Nov 4, 3 PM $ 0.504
+0.00%
$ 251.9 million $ 38,772
Nov 4, 2 PM $ 0.501
-0.32%
$ 250.64 million $ 38,816