IDX Historical Data

IDX Page 24
Download
Date Close Price change Market cap Trading volume
Nov 4, 1 PM $ 0.505
-0.43%
$ 252.42 million $ 39,022
Nov 4, 12 PM $ 0.505
-0.33%
$ 252.34 million $ 38,854
Nov 4, 11 AM $ 0.508
+0.00%
$ 254.01 million $ 38,754
Nov 4, 10 AM $ 0.508
+0.54%
$ 253.8 million $ 38,761
Nov 4, 9 AM $ 0.508
-1.26%
$ 254.11 million $ 39,134
Nov 4, 8 AM $ 0.511
+0.75%
$ 255.66 million $ 38,532
Nov 4, 7 AM $ 0.51
+0.10%
$ 255.14 million $ 37,980
Nov 4, 6 AM $ 0.51
-1.41%
$ 254.95 million $ 38,687
Nov 4, 3 AM $ 0.525
+0.70%
$ 262.47 million $ 38,598
Nov 4, 2 AM $ 0.518
+0.39%
$ 258.81 million $ 37,830
Nov 4, 1 AM $ 0.521
+0.00%
$ 260.69 million $ 36,835
Nov 3, 7 PM $ 0.515
+0.00%
$ 257.28 million $ 36,826
Nov 3, 6 PM $ 0.512
-0.48%
$ 256.17 million $ 36,946
Nov 3, 5 PM $ 0.512
+0.13%
$ 255.76 million $ 36,377
Nov 3, 4 PM $ 0.507
+0.68%
$ 253.61 million $ 35,785
Nov 3, 3 PM $ 0.505
+1.92%
$ 252.57 million $ 35,553
Nov 3, 2 PM $ 0.499
+0.00%
$ 249.3 million $ 34,883
Nov 3, 1 PM $ 0.502
-0.96%
$ 251.22 million $ 35,015
Nov 3, 12 PM $ 0.51
-3.13%
$ 254.81 million $ 35,255
Nov 3, 11 AM $ 0.523
+0.75%
$ 261.31 million $ 35,218
Nov 3, 10 AM $ 0.515
-0.24%
$ 257.43 million $ 34,526
Nov 3, 9 AM $ 0.516
-2.69%
$ 258.04 million $ 33,853
Nov 3, 8 AM $ 0.528
+0.76%
$ 264.01 million $ 33,516
Nov 3, 7 AM $ 0.52
+0.70%
$ 260.23 million $ 31,526
Nov 3, 6 AM $ 0.517
+1.02%
$ 258.39 million $ 31,541
Nov 3, 5 AM $ 0.512
+0.07%
$ 256.24 million $ 30,390
Nov 3, 4 AM $ 0.509
-0.99%
$ 254.73 million $ 30,100
Nov 3, 3 AM $ 0.522
+0.73%
$ 260.96 million $ 30,044
Nov 3, 2 AM $ 0.516
+0.02%
$ 257.86 million $ 29,658
Nov 2, 3 PM $ 0.517
-0.36%
$ 258.42 million $ 29,635
Nov 2, 11 AM $ 0.523
+0.00%
$ 261.44 million $ 28,916
Nov 2, 9 AM $ 0.513
+1.82%
$ 256.7 million $ 28,177
Nov 2, 8 AM $ 0.497
-0.30%
$ 248.67 million $ 27,450
Nov 2, 7 AM $ 0.499
+0.00%
$ 249.45 million $ 27,310
Nov 2, 5 AM $ 0.497
+0.00%
$ 248.51 million $ 27,103
Nov 2, 4 AM $ 0.494
+1.17%
$ 247.09 million $ 26,880
Nov 2, 3 AM $ 0.49
-0.69%
$ 245.06 million $ 26,775
Nov 2, 2 AM $ 0.491
+0.30%
$ 245.37 million $ 26,619
Nov 2, 1 AM $ 0.492
+0.19%
$ 245.98 million $ 26,105
Nov 2, 12 AM $ 0.493
+0.72%
$ 246.55 million $ 25,896
Nov 1, 11 PM $ 0.491
-0.55%
$ 245.74 million $ 25,607
Nov 1, 10 PM $ 0.491
+0.75%
$ 245.42 million $ 25,088
Nov 1, 9 PM $ 0.491
-0.70%
$ 245.32 million $ 25,254
Nov 1, 8 PM $ 0.497
-0.40%
$ 248.42 million $ 25,341
Nov 1, 7 PM $ 0.496
-0.45%
$ 248.25 million $ 25,219
Nov 1, 6 PM $ 0.496
+0.52%
$ 248.07 million $ 24,827
Nov 1, 5 PM $ 0.496
-0.92%
$ 247.93 million $ 25,059
Nov 1, 4 PM $ 0.497
+0.45%
$ 248.53 million $ 24,593
Nov 1, 3 PM $ 0.492
-0.98%
$ 246.04 million $ 24,406
Nov 1, 2 PM $ 0.497
+0.68%
$ 248.7 million $ 24,237