IDX Historical Data

IDX Page 8
Download
Date Close Price change Market cap Trading volume
Dec 25, 10 AM $ 0.258
-1.45%
$ 128.89 million $ 31,767
Dec 25, 9 AM $ 0.262
+5.27%
$ 130.88 million $ 31,974
Dec 25, 8 AM $ 0.249
-1.12%
$ 124.69 million $ 30,045
Dec 25, 7 AM $ 0.253
-0.06%
$ 126.54 million $ 30,182
Dec 25, 6 AM $ 0.254
-0.89%
$ 126.96 million $ 30,371
Dec 25, 5 AM $ 0.257
-1.32%
$ 128.28 million $ 30,596
Dec 25, 4 AM $ 0.26
+1.07%
$ 130.01 million $ 30,308
Dec 25, 2 AM $ 0.259
-0.41%
$ 129.29 million $ 30,455
Dec 25, 1 AM $ 0.262
-1.54%
$ 130.78 million $ 30,562
Dec 25, 12 AM $ 0.265
+0.00%
$ 132.6 million $ 35,668
Dec 24, 3 PM $ 0.266
-0.67%
$ 133.04 million $ 31,020
Dec 24, 2 PM $ 0.27
+0.52%
$ 135.13 million $ 31,110
Dec 24, 11 AM $ 0.27
-0.83%
$ 135.17 million $ 31,489
Dec 24, 10 AM $ 0.273
+0.00%
$ 136.71 million $ 31,642
Dec 24, 9 AM $ 0.275
+3.97%
$ 137.29 million $ 31,670
Dec 24, 8 AM $ 0.259
+0.78%
$ 129.41 million $ 29,042
Dec 24, 7 AM $ 0.257
-0.67%
$ 128.63 million $ 28,707
Dec 24, 6 AM $ 0.259
-0.08%
$ 129.58 million $ 28,883
Dec 24, 5 AM $ 0.261
-0.30%
$ 130.56 million $ 29,193
Dec 24, 4 AM $ 0.264
-0.35%
$ 131.92 million $ 29,327
Dec 24, 3 AM $ 0.264
-0.45%
$ 132.39 million $ 29,166
Dec 24, 2 AM $ 0.265
+0.31%
$ 132.54 million $ 29,202
Dec 24, 1 AM $ 0.265
-0.74%
$ 132.74 million $ 29,298
Dec 24, 12 AM $ 0.269
-0.46%
$ 134.4 million $ 29,351
Dec 23, 11 PM $ 0.271
+0.02%
$ 135.5 million $ 29,723
Dec 23, 6 PM $ 0.27
+0.00%
$ 134.77 million $ 33,424
Dec 23, 10 AM $ 0.182
-0.58%
$ 91.32 million $ 15,906
Dec 23, 9 AM $ 0.181
-1.51%
$ 90.73 million $ 15,997
Dec 23, 8 AM $ 0.185
-0.22%
$ 92.37 million $ 15,931
Dec 23, 7 AM $ 0.185
-0.49%
$ 92.72 million $ 15,982
Dec 23, 6 AM $ 0.187
+0.14%
$ 93.52 million $ 16,012
Dec 23, 5 AM $ 0.188
+0.94%
$ 94.05 million $ 16,046
Dec 23, 4 AM $ 0.187
-0.13%
$ 93.43 million $ 15,862
Dec 23, 3 AM $ 0.187
-1.10%
$ 93.38 million $ 15,942
Dec 23, 2 AM $ 0.189
-1.17%
$ 94.59 million $ 16,022
Dec 23, 1 AM $ 0.192
-0.42%
$ 96.1 million $ 16,152
Dec 23, 12 AM $ 0.192
+0.00%
$ 95.99 million $ 27,584
Dec 22, 4 PM $ 0.194
-1.45%
$ 97.05 million $ 16,282
Dec 22, 3 PM $ 0.198
+0.22%
$ 99.17 million $ 16,324
Dec 22, 2 PM $ 0.198
-0.56%
$ 99.17 million $ 16,428
Dec 22, 1 PM $ 0.2
-1.27%
$ 99.94 million $ 16,505
Dec 22, 12 PM $ 0.203
+0.81%
$ 101.54 million $ 16,534
Dec 22, 11 AM $ 0.202
+0.00%
$ 101.14 million $ 16,560
Dec 22, 10 AM $ 0.204
+0.19%
$ 101.76 million $ 16,542
Dec 22, 9 AM $ 0.205
+5.44%
$ 102.35 million $ 15,599
Dec 22, 8 AM $ 0.193
-1.80%
$ 96.64 million $ 15,322
Dec 22, 7 AM $ 0.197
-0.09%
$ 98.69 million $ 15,380
Dec 22, 6 AM $ 0.198
-0.67%
$ 98.89 million $ 15,458
Dec 22, 5 AM $ 0.201
+0.32%
$ 100.5 million $ 15,538
Dec 22, 4 AM $ 0.202
-0.88%
$ 100.78 million $ 15,687