IDX Historical Data

IDX Page 25
Download
Date Close Price change Market cap Trading volume
Nov 1, 1 PM $ 0.492
+0.00%
$ 245.86 million $ 24,079
Nov 1, 12 PM $ 0.494
+1.05%
$ 247 million $ 23,842
Nov 1, 11 AM $ 0.491
+0.00%
$ 245.49 million $ 23,581
Nov 1, 9 AM $ 0.49
+0.13%
$ 245.23 million $ 23,562
Nov 1, 8 AM $ 0.492
+0.24%
$ 246.19 million $ 23,124
Nov 1, 7 AM $ 0.494
-0.60%
$ 247.09 million $ 23,255
Nov 1, 6 AM $ 0.5
+2.30%
$ 250.11 million $ 23,104
Nov 1, 5 AM $ 0.492
+0.00%
$ 245.92 million $ 22,582
Nov 1, 4 AM $ 0.495
+1.13%
$ 247.74 million $ 22,339
Nov 1, 3 AM $ 0.492
+0.00%
$ 245.86 million $ 22,130
Nov 1, 2 AM $ 0.494
+0.69%
$ 247.11 million $ 21,915
Nov 1, 12 AM $ 0.491
+0.14%
$ 245.73 million $ 21,625
Oct 31, 10 PM $ 0.49
+0.00%
$ 245.08 million $ 21,180
Oct 31, 9 PM $ 0.488
-0.53%
$ 243.97 million $ 21,235
Oct 31, 8 PM $ 0.488
-0.58%
$ 243.88 million $ 21,096
Oct 31, 7 PM $ 0.487
-0.58%
$ 243.6 million $ 20,908
Oct 31, 6 PM $ 0.494
+0.49%
$ 247.11 million $ 20,801
Oct 31, 5 PM $ 0.488
-0.55%
$ 244.13 million $ 20,615
Oct 31, 3 PM $ 0.49
-0.47%
$ 245.14 million $ 20,500
Oct 31, 2 PM $ 0.49
+0.00%
$ 244.84 million $ 20,836
Oct 31, 7 AM $ 0.486
+0.96%
$ 242.82 million $ 19,886
Oct 31, 6 AM $ 0.479
-2.45%
$ 239.35 million $ 19,682
Oct 31, 5 AM $ 0.494
+0.77%
$ 247.1 million $ 19,431
Oct 31, 4 AM $ 0.492
+0.00%
$ 246.25 million $ 19,446
Oct 31, 3 AM $ 0.495
-0.55%
$ 247.38 million $ 19,495
Oct 31, 2 AM $ 0.495
-0.51%
$ 247.29 million $ 19,319
Oct 31, 1 AM $ 0.5
+0.53%
$ 249.95 million $ 19,180
Oct 31, 12 AM $ 0.501
+0.65%
$ 250.63 million $ 19,046
Oct 30, 11 PM $ 0.495
-0.48%
$ 247.71 million $ 18,895
Oct 30, 10 PM $ 0.495
+0.69%
$ 247.34 million $ 18,500
Oct 30, 9 PM $ 0.495
-0.54%
$ 247.37 million $ 18,562
Oct 30, 8 PM $ 0.495
-0.87%
$ 247.38 million $ 18,472
Oct 30, 7 PM $ 0.497
+0.37%
$ 248.27 million $ 18,160
Oct 30, 6 PM $ 0.493
-0.51%
$ 246.33 million $ 18,070
Oct 30, 5 PM $ 0.498
+0.50%
$ 249.23 million $ 17,941
Oct 30, 4 PM $ 0.493
+0.51%
$ 246.42 million $ 17,592
Oct 30, 3 PM $ 0.487
+0.36%
$ 243.71 million $ 17,453
Oct 30, 2 PM $ 0.491
-2.30%
$ 245.59 million $ 16,981
Oct 30, 1 PM $ 0.506
-0.67%
$ 253.15 million $ 17,170
Oct 30, 12 PM $ 0.507
-1.17%
$ 253.7 million $ 16,841
Oct 30, 11 AM $ 0.511
-0.53%
$ 255.39 million $ 16,747
Oct 30, 10 AM $ 0.517
+0.41%
$ 258.48 million $ 16,637
Oct 30, 9 AM $ 0.511
+0.34%
$ 255.58 million $ 16,316
Oct 30, 9 AM $ 0.511
+0.34%
$ 255.58 million $ 16,316
Oct 30, 9 AM $ 0.511
+0.34%
$ 255.58 million $ 16,316
Oct 30, 9 AM $ 0.511
+0.34%
$ 255.58 million $ 16,316
Oct 30, 8 AM $ 0.507
-0.41%
$ 253.38 million $ 16,159
Oct 30, 8 AM $ 0.507
-0.41%
$ 253.38 million $ 16,159
Oct 30, 8 AM $ 0.507
-0.41%
$ 253.38 million $ 16,159
Oct 30, 8 AM $ 0.507
-0.41%
$ 253.38 million $ 16,159