IDX Historical Data

IDX Page 28
Download
Date Close Price change Market cap Trading volume
Oct 28, 11 AM $ 0.49
-0.57%
$ 245.14 million $ 4,877
Oct 28, 10 AM $ 0.495
+1.26%
$ 247.69 million $ 4,652
Oct 28, 9 AM $ 0.492
-0.69%
$ 246.16 million $ 4,554
Oct 28, 8 AM $ 0.493
-0.17%
$ 246.58 million $ 4,383
Oct 28, 7 AM $ 0.498
+1.53%
$ 248.84 million $ 4,177
Oct 28, 6 AM $ 0.488
-2.73%
$ 243.85 million $ 3,912
Oct 28, 5 AM $ 0.506
-6.07%
$ 253 million $ 3,017
Oct 28, 4 AM $ 0.541
-0.76%
$ 270.48 million $ 2,060
Oct 28, 3 AM $ 0.5
+0.00%
$ 249.84 million $ 583
Oct 27, 12 PM $ 0.494
+0.00%
$ 246.87 million $ 432
Oct 27, 5 AM $ 0.504
+0.00%
$ 251.87 million $ 82,563
Oct 27, 4 AM $ 0.501
-0.11%
$ 250.48 million $ 82,933
Oct 27, 3 AM $ 0.504
+0.64%
$ 251.86 million $ 83,339
Oct 27, 2 AM $ 0.496
+1.42%
$ 248.2 million $ 80,684
Oct 27, 1 AM $ 0.493
+0.58%
$ 246.54 million $ 80,938
Oct 27, 12 AM $ 0.487
+0.39%
$ 243.74 million $ 79,645
Oct 26, 11 PM $ 0.488
-0.69%
$ 245.61 million $ 79,758
Oct 26, 10 PM $ 0.488
+0.83%
$ 243.89 million $ 78,194
Oct 26, 9 PM $ 0.486
+1.57%
$ 241.54 million $ 77,812
Oct 26, 8 PM $ 0.481
+0.33%
$ 240.6 million $ 76,892
Oct 26, 7 PM $ 0.483
+0.77%
$ 241.26 million $ 76,622
Oct 26, 6 PM $ 0.48
+0.00%
$ 239.9 million $ 77,182
Oct 26, 5 PM $ 0.484
-0.42%
$ 241.89 million $ 77,422
Oct 26, 4 PM $ 0.483
-0.75%
$ 241.74 million $ 77,035
Oct 26, 3 PM $ 0.49
-0.67%
$ 244.94 million $ 77,904
Oct 26, 2 PM $ 0.493
-6.14%
$ 246.73 million $ 78,376
Oct 26, 1 PM $ 0.523
+2.12%
$ 261.62 million $ 80,746
Oct 26, 12 PM $ 0.51
-0.45%
$ 254.91 million $ 78,842
Oct 26, 10 AM $ 0.534
+0.58%
$ 267.01 million $ 80,984
Oct 26, 9 AM $ 0.526
-0.22%
$ 263.09 million $ 80,276
Oct 26, 8 AM $ 0.547
+6.63%
$ 273.58 million $ 80,790
Oct 26, 7 AM $ 0.511
-2.32%
$ 255.31 million $ 75,920
Oct 26, 6 AM $ 0.52
+1.85%
$ 260.07 million $ 76,782
Oct 26, 5 AM $ 0.514
+0.84%
$ 257.07 million $ 75,313
Oct 26, 4 AM $ 0.514
+0.61%
$ 256.96 million $ 74,762
Oct 26, 3 AM $ 0.513
+0.09%
$ 256.51 million $ 75,255
Oct 26, 2 AM $ 0.51
-1.61%
$ 255.01 million $ 74,596
Oct 25, 6 PM $ 0.516
+0.95%
$ 257.93 million $ 74,423
Oct 25, 5 PM $ 0.508
-0.93%
$ 254.19 million $ 73,656
Oct 25, 4 PM $ 0.51
-1.80%
$ 254.78 million $ 74,030
Oct 25, 3 PM $ 0.516
+0.44%
$ 258.17 million $ 73,598
Oct 25, 2 PM $ 0.517
+0.58%
$ 258.67 million $ 73,532
Oct 25, 1 PM $ 0.514
-2.55%
$ 257.01 million $ 73,438
Oct 25, 12 PM $ 0.524
+2.09%
$ 262.06 million $ 73,598
Oct 25, 11 AM $ 0.516
+1.18%
$ 257.75 million $ 72,059
Oct 25, 10 AM $ 0.51
-2.28%
$ 254.93 million $ 71,099
Oct 25, 9 AM $ 0.519
-3.19%
$ 259.62 million $ 71,038
Oct 25, 8 AM $ 0.535
+5.16%
$ 267.48 million $ 69,226
Oct 25, 7 AM $ 0.512
+0.00%
$ 256.01 million $ 70,633
Oct 25, 6 AM $ 0.524
+1.79%
$ 262.05 million $ 69,369