Search Login

Data History ADA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
10 November 2025 9844,0000000000 9621,0000000000 10050,0000000000 9620,0000000000 258514,0783810100
9 November 2025 9649,0000000000 9491,0000000000 9738,0000000000 9200,0000000000 164282,9142100600
8 November 2025 9492,0000000000 9626,0000000000 9850,0000000000 9287,0000000000 182863,1441903100
7 November 2025 9625,0000000000 8897,0000000000 9796,0000000000 8728,0000000000 275606,9707990000
6 November 2025 8886,0000000000 9151,0000000000 9151,0000000000 8700,0000000000 234917,6288617000
5 November 2025 9150,0000000000 8769,0000000000 9228,0000000000 8334,0000000000 349333,9357076900
4 November 2025 8789,0000000000 9274,0000000000 9458,0000000000 8260,0000000000 913113,1693172300
3 November 2025 9284,0000000000 10170,0000000000 10194,0000000000 9010,0000000000 649485,6943994300
2 November 2025 10182,0000000000 10234,0000000000 10313,0000000000 9904,0000000000 154502,1349634900 -0,3425663110%
1 November 2025 10217,0000000000 10174,0000000000 10296,0000000000 10100,0000000000 109037,3450769300 0,4226459602%
31 October 2025 10174,0000000000 10114,0000000000 10338,0000000000 10020,0000000000 154232,4296405100 0,4145282273%
30 October 2025 10132,0000000000 10668,0000000000 10820,0000000000 9840,0000000000 384437,6933086500 -5,1754796443%
29 October 2025 10685,0000000000 10800,0000000000 10968,0000000000 10490,0000000000 249486,4600719600 -1,0648148148%
28 October 2025 10800,0000000000 11132,0000000000 11250,0000000000 10650,0000000000 274003,8360292300 -2,9736771179%
27 October 2025 11131,0000000000 11355,0000000000 11500,0000000000 11084,0000000000 209112,6496622700 -1,9726992514%
26 October 2025 11355,0000000000 10926,0000000000 11418,0000000000 10800,0000000000 456689,0498105300 3,9454412303%
25 October 2025 10924,0000000000 10952,0000000000 10996,0000000000 10825,0000000000 131856,3544355000 -0,2192181220%
24 October 2025 10948,0000000000 10712,0000000000 10978,0000000000 10661,0000000000 344669,4140526000 2,3081954957%
23 October 2025 10701,0000000000 10411,0000000000 10848,0000000000 10401,0000000000 167511,4696430000 2,7953890489%
22 October 2025 10410,0000000000 10724,0000000000 10792,0000000000 10173,0000000000 275425,4262373200 -2,9461122506%
21 October 2025 10726,0000000000 11051,0000000000 11405,0000000000 10551,0000000000 451659,1932590400 -2,7384838592%
20 October 2025 11028,0000000000 10880,0000000000 11281,0000000000 10700,0000000000 189443,4503293000 1,3975726369%
19 October 2025 10876,0000000000 10628,0000000000 11085,0000000000 10420,0000000000 168180,5075145300 2,3238310283%
18 October 2025 10629,0000000000 10453,0000000000 10710,0000000000 10417,0000000000 149381,4048955200 1,6837271596%
17 October 2025 10453,0000000000 10747,0000000000 10923,0000000000 9959,0000000000 601344,4240148800 -2,5815470643%
16 October 2025 10730,0000000000 11155,0000000000 11387,0000000000 10601,0000000000 398247,8267743200 -3,8099506947%
15 October 2025 11155,0000000000 11672,0000000000 11892,0000000000 11004,0000000000 243467,0576477300 -4,3720531504%
14 October 2025 11665,0000000000 12138,0000000000 12222,0000000000 11140,0000000000 428701,6558625200 -4,1180338648%
13 October 2025 12166,0000000000 11895,0000000000 12296,0000000000 11662,0000000000 831230,8170472400 2,2352941176%
12 October 2025 11900,0000000000 10802,0000000000 11976,0000000000 10558,0000000000 343284,7920121700 10,2873030583%
11 October 2025 10790,0000000000 10991,0000000000 11597,0000000000 10502,0000000000 659901,0097158900 -1,8287689928%
10 October 2025 10991,0000000000 13600,0000000000 13664,0000000000 10000,0000000000 931291,3715024600 -19,1600470726%
9 October 2025 13596,0000000000 13963,0000000000 13998,0000000000 12500,0000000000 763230,9779387500 -2,8440760325%
8 October 2025 13994,0000000000 13728,0000000000 14128,0000000000 13554,0000000000 349518,9804018800 2,1758177570%
7 October 2025 13696,0000000000 14394,0000000000 14472,0000000000 13689,0000000000 338403,8068036800 -4,9219021173%
6 October 2025 14405,0000000000 13867,0000000000 14580,0000000000 13805,0000000000 310563,1314969400 3,8797144299%
5 October 2025 13867,0000000000 13938,0000000000 14506,0000000000 13728,0000000000 244634,5726929300 -0,5093987659%
4 October 2025 13938,0000000000 14289,0000000000 14312,0000000000 13804,0000000000 173124,3951392600 -2,3744484135%
3 October 2025 14277,0000000000 14387,0000000000 14658,0000000000 14064,0000000000 279882,8272810400 -0,7714762301%
2 October 2025 14388,0000000000 14088,0000000000 14498,0000000000 13880,0000000000 263210,5887057400 2,1294718909%
1 October 2025 14088,0000000000 13501,0000000000 14088,0000000000 13340,0000000000 439122,6692738100 4,3632861693%
30 September 2025 13499,0000000000 13500,0000000000 13598,0000000000 13075,0000000000 131169,8431735000 -0,0148137175%
29 September 2025 13501,0000000000 13542,0000000000 13626,0000000000 13213,0000000000 197179,4638146800 -0,2880354505%
28 September 2025 13540,0000000000 13127,0000000000 13560,0000000000 12850,0000000000 117690,4301759400 3,3587786259%
27 September 2025 13100,0000000000 13316,0000000000 13337,0000000000 13050,0000000000 88678,8760272500 -1,6221087413%
26 September 2025 13316,0000000000 12878,0000000000 13377,0000000000 12780,0000000000 227681,6391082400 3,2728400806%
25 September 2025 12894,0000000000 13637,0000000000 13661,0000000000 12803,0000000000 392446,5624399700 -5,4484124074%
24 September 2025 13637,0000000000 13505,0000000000 13928,0000000000 13100,0000000000 323287,3607128500 0,9923720654%
23 September 2025 13503,0000000000 13782,0000000000 13878,0000000000 13500,0000000000 273355,8566082500 -2,2937771345%
22 September 2025 13820,0000000000 14759,0000000000 14900,0000000000 13620,0000000000 583120,9686297100 -6,3622196625%
21 September 2025 14759,0000000000 14946,0000000000 15074,0000000000 14660,0000000000 201114,9223186200 -1,1982862498%
20 September 2025 14938,0000000000 14825,0000000000 15074,0000000000 14807,0000000000 154144,1723558900 0,7758213586%
19 September 2025 14823,0000000000 15227,0000000000 15444,0000000000 14767,0000000000 389499,2909266600 -2,7426021914%
18 September 2025 15241,0000000000 15052,0000000000 15467,0000000000 14844,0000000000 530131,6831971100 1,2623745930%
17 September 2025 15051,0000000000 14511,0000000000 15134,0000000000 14251,0000000000 313088,1795583000 3,7570660416%
16 September 2025 14506,0000000000 14206,0000000000 14545,0000000000 14100,0000000000 233557,8991803200 2,1405435854%
15 September 2025 14202,0000000000 14568,0000000000 14823,0000000000 14053,0000000000 338578,9235449700 -2,4989702045%
14 September 2025 14566,0000000000 15208,0000000000 15242,0000000000 14401,0000000000 439517,0408760500 -4,3598161523%
13 September 2025 15230,0000000000 14947,0000000000 15569,0000000000 14900,0000000000 545859,4967121100 1,9342748142%
12 September 2025 14941,0000000000 14668,0000000000 14950,0000000000 14501,0000000000 310579,2575330000 2,0490403660%
11 September 2025 14641,0000000000 14561,0000000000 14700,0000000000 14145,0000000000 276756,5266147800 0,5908622466%