IDX Historical Data

IDX Page 7
Download
Date Close Price change Market cap Trading volume
Dec 28, 1 PM $ 0.24
-0.37%
$ 119.83 million $ 36,661
Dec 28, 12 PM $ 0.24
-0.52%
$ 120.03 million $ 36,838
Dec 28, 11 AM $ 0.244
-0.83%
$ 122.01 million $ 37,519
Dec 28, 10 AM $ 0.247
+0.38%
$ 123.33 million $ 37,400
Dec 28, 9 AM $ 0.244
-0.99%
$ 121.92 million $ 37,448
Dec 28, 8 AM $ 0.247
+0.56%
$ 123.34 million $ 37,533
Dec 28, 6 AM $ 0.246
+1.61%
$ 123.04 million $ 37,248
Dec 28, 5 AM $ 0.243
-0.31%
$ 121.27 million $ 36,572
Dec 28, 4 AM $ 0.244
-0.49%
$ 121.96 million $ 36,780
Dec 28, 3 AM $ 0.245
-1.56%
$ 122.55 million $ 37,075
Dec 28, 2 AM $ 0.251
+12.82%
$ 125.36 million $ 37,537
Dec 28, 1 AM $ 0.222
+0.00%
$ 111.14 million $ 31,679
Dec 28, 12 AM $ 0.224
+0.00%
$ 111.82 million $ 32,058
Dec 27, 10 PM $ 0.227
-0.04%
$ 113.27 million $ 31,987
Dec 27, 9 PM $ 0.226
+0.00%
$ 113.13 million $ 32,116
Dec 27, 8 PM $ 0.228
+0.00%
$ 113.9 million $ 32,186
Dec 27, 7 PM $ 0.228
+0.00%
$ -- $ 32,172
Dec 27, 4 PM $ 0.229
+0.00%
$ 114.35 million $ 31,765
Dec 27, 3 PM $ 0.226
-1.28%
$ 112.99 million $ 31,874
Dec 27, 2 PM $ 0.229
-1.10%
$ 114.32 million $ 32,289
Dec 27, 1 PM $ 0.232
-0.63%
$ 115.76 million $ 32,326
Dec 27, 12 PM $ 0.233
-1.26%
$ 116.42 million $ 32,482
Dec 27, 11 AM $ 0.235
-2.59%
$ 117.45 million $ 32,552
Dec 27, 10 AM $ 0.243
-0.19%
$ 121.51 million $ 33,522
Dec 27, 9 AM $ 0.244
+0.09%
$ 122.09 million $ 33,328
Dec 27, 8 AM $ 0.247
+4.03%
$ 123.32 million $ 33,690
Dec 27, 7 AM $ 0.234
-0.92%
$ 116.75 million $ 31,358
Dec 27, 6 AM $ 0.237
-0.47%
$ 118.64 million $ 31,563
Dec 27, 5 AM $ 0.24
+2.88%
$ 120.17 million $ 31,898
Dec 27, 4 AM $ 0.234
+0.00%
$ 117.24 million $ 30,632
Dec 27, 3 AM $ 0.234
-1.73%
$ 117.18 million $ 30,635
Dec 27, 2 AM $ 0.238
-0.18%
$ 118.84 million $ 30,895
Dec 27, 1 AM $ 0.24
+0.11%
$ 119.78 million $ 31,124
Dec 27, 12 AM $ 0.24
+0.00%
$ 119.88 million $ 38,798
Dec 26, 1 PM $ 0.244
+0.04%
$ 122.09 million $ 31,559
Dec 26, 12 PM $ 0.246
-0.72%
$ 122.83 million $ 31,742
Dec 26, 11 AM $ 0.248
+0.00%
$ 124.13 million $ 32,193
Dec 26, 8 AM $ 0.251
-0.41%
$ 125.26 million $ 32,248
Dec 26, 7 AM $ 0.254
-0.98%
$ 126.91 million $ 32,774
Dec 26, 6 AM $ 0.259
-0.34%
$ 129.31 million $ 33,020
Dec 26, 5 AM $ 0.262
-0.23%
$ 131.01 million $ 33,105
Dec 26, 4 AM $ 0.249
-0.98%
$ 124.67 million $ 30,989
Dec 26, 3 AM $ 0.252
-0.25%
$ 125.86 million $ 31,160
Dec 26, 2 AM $ 0.255
+0.65%
$ 127.29 million $ 31,206
Dec 26, 1 AM $ 0.254
+0.00%
$ 126.78 million $ 31,279
Dec 25, 3 PM $ 0.255
-1.20%
$ 127.33 million $ 31,749
Dec 25, 2 PM $ 0.259
+0.18%
$ 129.25 million $ 31,694
Dec 25, 1 PM $ 0.259
-0.99%
$ 129.3 million $ 32,066
Dec 25, 12 PM $ 0.26
+0.00%
$ 129.87 million $ 32,017
Dec 25, 11 AM $ 0.261
+1.04%
$ 130.54 million $ 31,897