IDX Historical Data

IDX Page 6
Download
Date Close Price change Market cap Trading volume
Jan 1, 12 AM $ 0.43
-0.50%
$ 215.17 million $ 90,261
Dec 31, 11 PM $ 0.433
-2.48%
$ 216.6 million $ 91,247
Dec 31, 10 PM $ 0.449
-1.44%
$ 224.67 million $ 94,248
Dec 31, 9 PM $ 0.458
-0.60%
$ 228.91 million $ 95,895
Dec 31, 6 PM $ 0.462
-0.95%
$ 231.15 million $ 96,867
Dec 31, 5 PM $ 0.47
-0.56%
$ 235.14 million $ 98,113
Dec 31, 4 PM $ 0.475
+0.00%
$ 237.35 million $ 61,075
Dec 31, 10 AM $ 0.238
-0.83%
$ 118.86 million $ 42,414
Dec 31, 9 AM $ 0.24
+16.72%
$ 120.1 million $ 42,419
Dec 31, 8 AM $ 0.204
-0.16%
$ 101.85 million $ 34,561
Dec 31, 7 AM $ 0.204
-1.14%
$ 102.21 million $ 34,708
Dec 31, 6 AM $ 0.208
+1.64%
$ 103.92 million $ 35,028
Dec 31, 5 AM $ 0.204
-0.40%
$ 102.04 million $ 34,045
Dec 31, 4 AM $ 0.206
-0.67%
$ 102.87 million $ 34,548
Dec 31, 3 AM $ 0.207
-0.10%
$ 103.56 million $ 34,543
Dec 31, 2 AM $ 0.207
-0.68%
$ 103.53 million $ 34,508
Dec 31, 1 AM $ 0.208
+0.00%
$ 104.01 million $ 34,648
Dec 31, 12 AM $ 0.209
+0.00%
$ 104.29 million $ 47,172
Dec 30, 5 PM $ 0.211
+0.00%
$ 105.59 million $ 35,115
Dec 30, 4 PM $ 0.212
+0.00%
$ 105.91 million $ 35,087
Dec 30, 2 PM $ 0.212
-0.42%
$ 105.86 million $ 35,159
Dec 30, 1 PM $ 0.213
-0.99%
$ 106.64 million $ 35,467
Dec 30, 12 PM $ 0.215
-0.44%
$ 107.58 million $ 35,521
Dec 30, 9 AM $ 0.217
-0.30%
$ 108.7 million $ 35,824
Dec 30, 8 AM $ 0.218
-0.15%
$ 109.25 million $ 35,930
Dec 30, 7 AM $ 0.22
-0.90%
$ 109.89 million $ 36,063
Dec 30, 6 AM $ 0.222
-0.48%
$ 111.19 million $ 36,446
Dec 30, 5 AM $ 0.225
+6.10%
$ 112.51 million $ 36,797
Dec 30, 3 AM $ 0.211
-0.25%
$ 105.62 million $ 33,950
Dec 30, 2 AM $ 0.209
+0.21%
$ 104.66 million $ 33,273
Dec 30, 1 AM $ 0.209
-0.64%
$ 104.7 million $ 33,536
Dec 29, 11 PM $ 0.213
+0.00%
$ 106.42 million $ 33,888
Dec 29, 10 PM $ 0.214
-0.24%
$ 106.77 million $ 33,892
Dec 29, 3 PM $ 0.216
+0.08%
$ 108.06 million $ 34,014
Dec 29, 2 PM $ 0.216
+0.19%
$ 107.87 million $ 34,103
Dec 29, 1 PM $ 0.217
-0.87%
$ 108.46 million $ 34,035
Dec 29, 12 PM $ 0.219
-0.50%
$ 109.28 million $ 34,309
Dec 29, 9 AM $ 0.221
+0.00%
$ 110.44 million $ 34,549
Dec 29, 8 AM $ 0.221
-0.92%
$ 110.61 million $ 34,623
Dec 29, 7 AM $ 0.223
-1.26%
$ 111.74 million $ 35,093
Dec 29, 6 AM $ 0.226
+0.24%
$ 112.84 million $ 34,918
Dec 29, 5 AM $ 0.225
+0.00%
$ 112.71 million $ 35,157
Dec 29, 3 AM $ 0.227
-0.41%
$ 113.5 million $ 35,288
Dec 29, 2 AM $ 0.229
-0.33%
$ 114.41 million $ 35,374
Dec 29, 1 AM $ 0.23
+0.00%
$ 114.87 million $ 35,483
Dec 29, 12 AM $ 0.23
-0.82%
$ 114.94 million $ 35,574
Dec 28, 11 PM $ 0.233
+0.00%
$ 116.57 million $ 36,204
Dec 28, 5 PM $ 0.235
+0.00%
$ 117.57 million $ 36,935
Dec 28, 3 PM $ 0.24
+1.31%
$ 120.13 million $ 36,326
Dec 28, 2 PM $ 0.238
+0.00%
$ 118.94 million $ 36,672