Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 16.6651 | 0.09 | 0.51% | 16.66 | 16.6651 | 16.59 | 56,460 |
| May 21 2024 | 16.58 | -0.22 | -1.31% | 16.61 | 16.665 | 16.57 | 7,753 |
| May 20 2024 | 16.80 | -0.11 | -0.62% | 16.84 | 16.84 | 16.73 | 12,495 |
| May 17 2024 | 16.9051 | 0.22 | 1.29% | 16.80 | 16.9499 | 16.80 | 9,262 |
| May 16 2024 | 16.6894 | 0.17 | 1.03% | 16.66 | 16.74 | 16.66 | 6,504 |
| May 15 2024 | 16.52 | 0.45 | 2.77% | 16.45 | 16.52 | 16.43 | 18,529 |
| May 14 2024 | 16.0749 | 0.01 | 0.09% | 16.05 | 16.08 | 16.03 | 11,897 |
| May 13 2024 | 16.06 | -0.03 | -0.19% | 16.04 | 16.11 | 16.01 | 9,776 |
| May 10 2024 | 16.09 | -0.09 | -0.56% | 16.24 | 16.24 | 16.05 | 6,449 |
| May 09 2024 | 16.18 | 0.11 | 0.65% | 16.09 | 16.18 | 16.075 | 3,234 |
| May 08 2024 | 16.075 | -0.11 | -0.71% | 16.12 | 16.12 | 16.048 | 3,343 |
| May 07 2024 | 16.1898 | -0.08 | -0.46% | 16.22 | 16.2453 | 16.15 | 1,185 |
| May 06 2024 | 16.2649 | -0.05 | -0.28% | 16.31 | 16.31 | 16.23 | 3,625 |
| May 03 2024 | 16.3106 | 0.20 | 1.26% | 16.28 | 16.3695 | 16.28 | 18,044 |
| May 02 2024 | 16.1076 | 0.04 | 0.24% | 16.01 | 16.11 | 15.95 | 11,323 |
| May 01 2024 | 16.0686 | 0.04 | 0.24% | 16.05 | 16.1995 | 16.02 | 9,177 |
| Apr 30 2024 | 16.03 | 0.08 | 0.49% | 16.07 | 16.13 | 16.0287 | 4,848 |
| Apr 29 2024 | 15.9524 | 0.32 | 2.06% | 15.86 | 15.9524 | 15.86 | 18,639 |
| Apr 26 2024 | 15.63 | -0.26 | -1.64% | 15.65 | 15.65 | 15.5723 | 6,499 |
| Apr 25 2024 | 15.89 | -0.01 | -0.06% | 15.88 | 15.89 | 15.74 | 5,329 |
| Apr 24 2024 | 15.90 | 0.15 | 0.95% | 15.84 | 15.90 | 15.8265 | 20,095 |
| Apr 23 2024 | 15.75 | 0.13 | 0.83% | 15.66 | 15.82 | 15.66 | 20,071 |
| Apr 22 2024 | 15.62 | -0.11 | -0.70% | 15.64 | 15.64 | 15.57 | 2,563 |
| Apr 19 2024 | 15.73 | -0.01 | -0.04% | 15.72 | 15.73 | 15.67 | 5,660 |
| Apr 18 2024 | 15.7366 | 0.04 | 0.27% | 15.78 | 15.81 | 15.725 | 10,537 |
| Apr 17 2024 | 15.695 | -0.04 | -0.24% | 15.81 | 15.81 | 15.657 | 4,024 |
| Apr 16 2024 | 15.7328 | -0.22 | -1.37% | 15.82 | 15.82 | 15.7023 | 4,081 |
| Apr 15 2024 | 15.9517 | 0.01 | 0.07% | 16.06 | 16.06 | 15.93 | 2,706 |
| Apr 12 2024 | 15.941 | -0.27 | -1.66% | 16.09 | 16.09 | 15.8901 | 6,145 |
| Apr 11 2024 | 16.21 | 0.06 | 0.38% | 16.20 | 16.22 | 16.13 | 1,313 |
| Apr 10 2024 | 16.1489 | -0.35 | -2.13% | 16.26 | 16.26 | 16.11 | 10,497 |
| Apr 09 2024 | 16.50 | 0.11 | 0.66% | 16.55 | 16.55 | 16.4084 | 4,948 |
| Apr 08 2024 | 16.3926 | 0.03 | 0.16% | 16.43 | 16.44 | 16.32 | 2,675 |
| Apr 05 2024 | 16.3672 | 0.22 | 1.39% | 16.38 | 16.38 | 16.35 | 1,492 |
| Apr 04 2024 | 16.1427 | 0.13 | 0.83% | 16.25 | 16.3094 | 16.1427 | 2,477 |
| Apr 03 2024 | 16.01 | -0.02 | -0.12% | 15.97 | 16.0699 | 15.97 | 2,386 |
| Apr 02 2024 | 16.03 | 0.06 | 0.38% | 16.08 | 16.08 | 16.01 | 3,041 |
| Apr 01 2024 | 15.97 | -0.23 | -1.42% | 16.10 | 16.18 | 15.88 | 22,127 |
| Mar 28 2024 | 16.2004 | 0.00 | 0.00% | 16.20 | 16.21 | 16.1501 | 3,728 |
| Mar 27 2024 | 16.20 | -0.20 | -1.22% | 16.25 | 16.25 | 16.195 | 3,827 |
| Mar 26 2024 | 16.40 | -0.09 | -0.55% | 16.49 | 16.49 | 16.33 | 2,547 |
| Mar 25 2024 | 16.49 | 0.25 | 1.54% | 16.55 | 16.55 | 16.48 | 11,086 |
| Mar 22 2024 | 16.24 | -0.21 | -1.28% | 16.33 | 16.33 | 16.24 | 9,494 |
| Mar 21 2024 | 16.45 | -0.01 | -0.06% | 16.48 | 16.49 | 16.44 | 2,484 |
| Mar 20 2024 | 16.46 | 0.08 | 0.49% | 16.36 | 16.46 | 16.34 | 9,293 |
| Mar 19 2024 | 16.38 | 0.08 | 0.49% | 16.38 | 16.4039 | 16.36 | 8,768 |
| Mar 18 2024 | 16.30 | -0.10 | -0.61% | 16.35 | 16.3894 | 16.30 | 12,733 |
| Mar 15 2024 | 16.40 | -0.25 | -1.50% | 16.56 | 16.56 | 16.40 | 5,186 |
| Mar 14 2024 | 16.65 | -0.11 | -0.66% | 16.77 | 16.77 | 16.63 | 5,075 |
| Mar 13 2024 | 16.76 | 0.11 | 0.65% | 16.75 | 16.76 | 16.6701 | 24,000 |
| Mar 12 2024 | 16.6524 | -0.01 | -0.05% | 16.73 | 16.73 | 16.6524 | 2,112 |
| Mar 11 2024 | 16.66 | 0.03 | 0.16% | 16.66 | 16.70 | 16.65 | 1,424 |
| Mar 08 2024 | 16.6333 | -0.01 | -0.04% | 16.67 | 16.72 | 16.6247 | 2,101 |
| Mar 07 2024 | 16.64 | 0.24 | 1.44% | 16.53 | 16.64 | 16.53 | 5,524 |
| Mar 06 2024 | 16.4033 | 0.35 | 2.20% | 16.32 | 16.455 | 16.32 | 12,723 |
| Mar 05 2024 | 16.05 | -0.06 | -0.37% | 16.03 | 16.09 | 16.00 | 2,224 |
| Mar 04 2024 | 16.11 | -0.15 | -0.92% | 16.19 | 16.19 | 16.0831 | 12,594 |
| Mar 01 2024 | 16.26 | 0.02 | 0.14% | 16.24 | 16.3365 | 16.24 | 26,249 |
| Feb 29 2024 | 16.2368 | -0.13 | -0.81% | 16.39 | 16.39 | 16.19 | 6,522 |
| Feb 28 2024 | 16.37 | 0.09 | 0.55% | 16.28 | 16.37 | 16.28 | 5,501 |
| Feb 27 2024 | 16.28 | -0.01 | -0.06% | 16.30 | 16.30 | 16.28 | 2,535 |
| Feb 26 2024 | 16.29 | -0.10 | -0.61% | 16.30 | 16.319 | 16.29 | 3,722 |
| Feb 23 2024 | 16.39 | -0.20 | -1.21% | 16.34 | 16.41 | 16.31 | 5,095 |
