IDX Historical Data

IDX Page 9
Download
Date Close Price change Market cap Trading volume
Dec 22, 3 AM $ 0.205
-0.53%
$ 102.59 million $ 15,714
Dec 22, 2 AM $ 0.208
-0.28%
$ 104.1 million $ 15,814
Dec 22, 1 AM $ 0.21
-1.50%
$ 104.9 million $ 15,942
Dec 22, 12 AM $ 0.214
+0.00%
$ 107.18 million $ 16,017
Dec 21, 11 PM $ 0.215
+0.00%
$ 107.57 million $ 16,048
Dec 21, 6 PM $ 0.216
-0.65%
$ 107.95 million $ 16,087
Dec 21, 5 PM $ 0.219
-0.49%
$ 109.59 million $ 16,221
Dec 21, 4 PM $ 0.221
+0.06%
$ 110.64 million $ 16,180
Dec 21, 3 PM $ 0.222
-0.95%
$ 110.79 million $ 16,168
Dec 21, 2 PM $ 0.226
+0.01%
$ 113.05 million $ 16,401
Dec 21, 1 PM $ 0.227
-1.17%
$ 113.75 million $ 16,454
Dec 21, 12 PM $ 0.231
-1.47%
$ 115.51 million $ 16,656
Dec 21, 11 AM $ 0.235
-1.57%
$ 117.33 million $ 16,768
Dec 21, 10 AM $ 0.24
-1.76%
$ 119.96 million $ 16,951
Dec 21, 8 AM $ 0.242
+0.00%
$ 121.06 million $ 16,995
Dec 21, 7 AM $ 0.244
-1.43%
$ 121.86 million $ 17,175
Dec 21, 6 AM $ 0.246
+0.00%
$ 123.05 million $ 17,137
Dec 21, 5 AM $ 0.248
+0.00%
$ 123.84 million $ 17,155
Dec 21, 4 AM $ 0.249
+0.00%
$ 124.33 million $ 17,281
Dec 21, 1 AM $ 0.251
-0.80%
$ 125.4 million $ 17,340
Dec 21, 12 AM $ 0.254
-0.52%
$ 126.86 million $ 17,355
Dec 20, 3 PM $ 0.257
+0.00%
$ 128.55 million $ 17,470
Dec 20, 2 PM $ 0.258
-1.17%
$ 128.96 million $ 17,488
Dec 20, 1 PM $ 0.261
+0.47%
$ 130.48 million $ 17,468
Dec 20, 12 PM $ 0.259
-0.36%
$ 129.3 million $ 17,355
Dec 20, 11 AM $ 0.258
+0.27%
$ 129.03 million $ 17,171
Dec 20, 10 AM $ 0.258
+0.00%
$ 129.04 million $ 17,395
Dec 20, 9 AM $ 0.261
+0.00%
$ 130.73 million $ 17,249
Dec 20, 8 AM $ 0.26
-0.60%
$ 130.21 million $ 17,306
Dec 20, 6 AM $ 0.264
+0.00%
$ 132.03 million $ 17,421
Dec 20, 5 AM $ 0.266
+0.00%
$ 132.8 million $ 17,337
Dec 20, 4 AM $ 0.265
+0.00%
$ 132.36 million $ 17,365
Dec 20, 3 AM $ 0.266
+0.60%
$ 132.89 million $ 17,100
Dec 20, 2 AM $ 0.265
-1.61%
$ 132.57 million $ 17,172
Dec 19, 9 PM $ 0.27
+0.00%
$ 135.12 million $ 23,203
Dec 19, 12 PM $ 0.274
+0.28%
$ 136.8 million $ 17,319
Dec 19, 8 AM $ 0.275
+0.00%
$ 137.72 million $ 17,309
Dec 19, 7 AM $ 0.275
+0.00%
$ 137.35 million $ 17,271
Dec 19, 6 AM $ 0.276
+0.00%
$ 138.06 million $ 17,223
Dec 19, 5 AM $ 0.277
+0.00%
$ 138.33 million $ 17,236
Dec 19, 4 AM $ 0.277
-0.35%
$ 138.45 million $ 17,270
Dec 19, 3 AM $ 0.279
+0.00%
$ -- $ 17,176
Dec 19, 2 AM $ 0.277
+0.91%
$ 138.58 million $ 17,069
Dec 19, 1 AM $ 0.274
+0.00%
$ 137.2 million $ 22,405
Dec 18, 12 PM $ 0.28
+0.00%
$ 140.03 million $ 17,093
Dec 18, 10 AM $ 0.284
+1.01%
$ 141.75 million $ 16,781
Dec 18, 9 AM $ 0.281
+1.14%
$ 140.53 million $ 16,719
Dec 18, 8 AM $ 0.278
+0.00%
$ 138.87 million $ 16,388
Dec 18, 6 AM $ 0.278
+0.00%
$ -- $ 16,440
Dec 18, 4 AM $ 0.279
+0.00%
$ 139.69 million $ 16,424