Search Login

Data History ADA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
1 July 2025 8760,0000000000 9260,0000000000 9332,0000000000 8760,0000000000 273055,7501709500
30 June 2025 9263,0000000000 9378,0000000000 9577,0000000000 9075,0000000000 250087,5936510900
29 June 2025 9373,0000000000 9199,0000000000 9493,0000000000 9045,0000000000 218847,4812619700
28 June 2025 9192,0000000000 9093,0000000000 9237,0000000000 9050,0000000000 112143,8763012700
27 June 2025 9093,0000000000 9035,0000000000 9168,0000000000 8931,0000000000 203395,7771991100
26 June 2025 9032,0000000000 9241,0000000000 9450,0000000000 8980,0000000000 141607,0743654800
25 June 2025 9241,0000000000 9593,0000000000 9639,0000000000 9200,0000000000 233542,7994071300
24 June 2025 9593,0000000000 9559,0000000000 9697,0000000000 9426,0000000000 328808,0014462000
23 June 2025 9556,0000000000 8840,0000000000 9615,0000000000 8750,0000000000 274992,2403429200 8,0995475113%
22 June 2025 8840,0000000000 9156,0000000000 9300,0000000000 8368,0000000000 565087,9504073200 -3,3668561434%
21 June 2025 9148,0000000000 9519,0000000000 9700,0000000000 9005,0000000000 210001,7257805300 -3,8974682214%
20 June 2025 9519,0000000000 9834,0000000000 9939,0000000000 9445,0000000000 287298,3036872000 -3,2130147432%
19 June 2025 9835,0000000000 9907,0000000000 9999,0000000000 9680,0000000000 223174,6122502000 -0,6966882067%
18 June 2025 9904,0000000000 10028,0000000000 10161,0000000000 9660,0000000000 227772,3008299200 -1,1971268954%
17 June 2025 10024,0000000000 10271,0000000000 10443,0000000000 9838,0000000000 493431,3694627200 -2,3858214042%
16 June 2025 10269,0000000000 10315,0000000000 10658,0000000000 10200,0000000000 173466,1930890900 -0,7442489851%
15 June 2025 10346,0000000000 10230,0000000000 10346,0000000000 10166,0000000000 94127,0798814600 1,0845139228%
14 June 2025 10235,0000000000 10500,0000000000 10500,0000000000 10022,0000000000 192981,2092076100 -2,3471042839%
13 June 2025 10481,0000000000 10834,0000000000 10834,0000000000 10180,0000000000 415832,5970301300 -3,0434782608%
12 June 2025 10810,0000000000 11355,0000000000 11406,0000000000 10760,0000000000 265653,0831265200 -4,7744890768%
11 June 2025 11352,0000000000 11595,0000000000 11861,0000000000 11293,0000000000 403255,8582686300 -2,0872865275%
10 June 2025 11594,0000000000 11320,0000000000 11674,0000000000 11151,0000000000 345530,0633078100 3,2965074839%
9 June 2025 11224,0000000000 10925,0000000000 11400,0000000000 10720,0000000000 179750,8270646600 2,7368421052%
8 June 2025 10925,0000000000 10826,0000000000 11078,0000000000 10660,0000000000 150554,8434743900 0,9331116038%
7 June 2025 10824,0000000000 10677,0000000000 10958,0000000000 10624,0000000000 108649,7461948800 1,4337925217%
6 June 2025 10671,0000000000 10295,0000000000 10998,0000000000 10219,0000000000 282334,7676475000 3,6522583778%
5 June 2025 10295,0000000000 10903,0000000000 11240,0000000000 10200,0000000000 211008,7793063000 -5,4897640686%
4 June 2025 10893,0000000000 11196,0000000000 11435,0000000000 10850,0000000000 161995,9078512000 -2,7063236870%
3 June 2025 11196,0000000000 11175,0000000000 11399,0000000000 11050,0000000000 189682,0311740200 0,1879194630%
2 June 2025 11175,0000000000 11232,0000000000 11282,0000000000 10841,0000000000 162376,6287581100 -0,4543025120%
1 June 2025 11226,0000000000 11317,0000000000 11335,0000000000 10810,0000000000 171749,4279422500 -0,8041000265%
31 May 2025 11317,0000000000 11302,0000000000 11418,0000000000 10777,0000000000 375869,7580643900 0,2746765904%
30 May 2025 11286,0000000000 11892,0000000000 11952,0000000000 11248,0000000000 321552,6275511900 -4,7675301662%
29 May 2025 11851,0000000000 12201,0000000000 12480,0000000000 11850,0000000000 175267,5512979700 -2,8447286440%
28 May 2025 12198,0000000000 12330,0000000000 12408,0000000000 12030,0000000000 178125,2575545300 -1,0143633855%
27 May 2025 12323,0000000000 12388,0000000000 12623,0000000000 12150,0000000000 188936,5567692900 -0,5969186093%
26 May 2025 12397,0000000000 12425,0000000000 12647,0000000000 12275,0000000000 171297,3195049300 -0,3776920604%
25 May 2025 12444,0000000000 12264,0000000000 12444,0000000000 11961,0000000000 271109,1790963400 1,3685239491%
24 May 2025 12276,0000000000 12266,0000000000 12585,0000000000 12206,0000000000 177676,1993432000 0,0081466395%
23 May 2025 12275,0000000000 13148,0000000000 13699,0000000000 12250,0000000000 593100,5745790900 -6,8028243869%
22 May 2025 13171,0000000000 12570,0000000000 13175,0000000000 12570,0000000000 503209,6542513100 4,8646496815%
21 May 2025 12560,0000000000 12207,0000000000 12700,0000000000 12100,0000000000 386821,5470776100 2,8665028665%
20 May 2025 12210,0000000000 12170,0000000000 12300,0000000000 11900,0000000000 258395,5225245700 0,3286770747%
19 May 2025 12170,0000000000 12565,0000000000 12572,0000000000 11774,0000000000 385605,6876736700 -3,2437589441%
18 May 2025 12578,0000000000 12286,0000000000 12790,0000000000 11920,0000000000 354787,4121203400 2,6691698636%
17 May 2025 12251,0000000000 12555,0000000000 12880,0000000000 12075,0000000000 259820,6974033600 -2,3980242192%
16 May 2025 12552,0000000000 12673,0000000000 13000,0000000000 12450,0000000000 405146,3259181100 -0,8295804693%
15 May 2025 12657,0000000000 13306,0000000000 13458,0000000000 12400,0000000000 532784,0802636300 -4,8703494926%
14 May 2025 13305,0000000000 13612,0000000000 13711,0000000000 13113,0000000000 546587,6252575000 -2,2194458734%
13 May 2025 13607,0000000000 13500,0000000000 13719,0000000000 12600,0000000000 541812,4406374800 0,7478157855%
12 May 2025 13506,0000000000 13242,0000000000 14200,0000000000 12961,0000000000 734274,8880102000 2,0321825186%
11 May 2025 13237,0000000000 13823,0000000000 13898,0000000000 12939,0000000000 426477,3868047100 -4,2323831572%
10 May 2025 13822,0000000000 12799,0000000000 13838,0000000000 12719,0000000000 639357,4423955400 7,8495630461%
9 May 2025 12816,0000000000 12533,0000000000 13366,0000000000 12350,0000000000 809218,3885947300 2,2580387776%
8 May 2025 12533,0000000000 11081,0000000000 12565,0000000000 11030,0000000000 660464,0386843800 13,0015327743%
7 May 2025 11091,0000000000 11185,0000000000 11355,0000000000 10860,0000000000 210660,1988822200 -0,6983615363%
6 May 2025 11169,0000000000 10971,0000000000 11201,0000000000 10590,0000000000 137154,9066217500 1,8140382862%
5 May 2025 10970,0000000000 11235,0000000000 11398,0000000000 10825,0000000000 377961,9100467000 -2,4021352313%
4 May 2025 11240,0000000000 11592,0000000000 11819,0000000000 11205,0000000000 154343,1337910400 -3,0282115434%
3 May 2025 11591,0000000000 11555,0000000000 12054,0000000000 11452,0000000000 273361,7121929700 0,1901633676%
2 May 2025 11569,0000000000 11705,0000000000 11971,0000000000 11441,0000000000 148618,5741402500 -1,1534518113%