Search Login

Data History ADA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
4 December 2025 7379,0000000000 7507,0000000000 7579,0000000000 7260,0000000000 484458,7401131700
3 December 2025 7505,0000000000 7188,0000000000 7570,0000000000 7121,0000000000 899148,9914092600
2 December 2025 7184,0000000000 6452,0000000000 7278,0000000000 6399,0000000000 855462,5224772000
1 December 2025 6445,0000000000 6960,0000000000 6960,0000000000 6207,0000000000 1136201,3871312700
30 November 2025 6950,0000000000 6961,0000000000 7148,0000000000 6936,0000000000 213442,1108687600
29 November 2025 6971,0000000000 7025,0000000000 7054,0000000000 6901,0000000000 156287,2792962400
28 November 2025 7026,0000000000 7240,0000000000 7287,0000000000 6950,0000000000 324477,0891491400
27 November 2025 7222,0000000000 7260,0000000000 7315,0000000000 7135,0000000000 199359,7673703200
26 November 2025 7260,0000000000 7152,0000000000 7296,0000000000 6900,0000000000 196402,6503793300 1,5100671140%
25 November 2025 7152,0000000000 7160,0000000000 7178,0000000000 6980,0000000000 136810,8689658200 -0,3899721448%
24 November 2025 7180,0000000000 6836,0000000000 7278,0000000000 6800,0000000000 199894,9549435700 4,2695323845%
23 November 2025 6886,0000000000 6815,0000000000 7024,0000000000 6748,0000000000 188925,0340042000 0,9381413075%
22 November 2025 6822,0000000000 6869,0000000000 6879,0000000000 6565,0000000000 178805,6815254200 -0,5394372357%
21 November 2025 6859,0000000000 7297,0000000000 7385,0000000000 6481,0000000000 709453,5731617300 -5,9638058678%
20 November 2025 7294,0000000000 7776,0000000000 7887,0000000000 7217,0000000000 389321,0720641300 -6,1864951768%
19 November 2025 7775,0000000000 7971,0000000000 8006,0000000000 7391,0000000000 354213,3180009000 -2,6908635794%
18 November 2025 7990,0000000000 7829,0000000000 8099,0000000000 7700,0000000000 371252,3135418100 2,0564567633%
17 November 2025 7829,0000000000 8120,0000000000 8350,0000000000 7706,0000000000 323050,1761445600 -3,5837438423%
16 November 2025 8120,0000000000 8470,0000000000 8528,0000000000 7860,0000000000 441058,1141068200 -4,1435485774%
15 November 2025 8471,0000000000 8371,0000000000 8637,0000000000 8371,0000000000 276745,9402148900 1,3883901855%
14 November 2025 8355,0000000000 8891,0000000000 8960,0000000000 8262,0000000000 727237,8670250300 -6,0179977502%
13 November 2025 8890,0000000000 9209,0000000000 9568,0000000000 8656,0000000000 323072,9862761500 -3,1379385487%
12 November 2025 9178,0000000000 9397,0000000000 9736,0000000000 9067,0000000000 311554,1130787000 -2,0177217892%
11 November 2025 9367,0000000000 9912,0000000000 10150,0000000000 9322,0000000000 235077,6582221600 -5,8592964824%
10 November 2025 9950,0000000000 9621,0000000000 10050,0000000000 9620,0000000000 266777,6113928600 3,1194942481%
9 November 2025 9649,0000000000 9491,0000000000 9738,0000000000 9200,0000000000 164282,9142100600 1,6540244416%
8 November 2025 9492,0000000000 9626,0000000000 9850,0000000000 9287,0000000000 182863,1441903100 -1,3818181818%
7 November 2025 9625,0000000000 8897,0000000000 9796,0000000000 8728,0000000000 275606,9707990000 8,3164528471%
6 November 2025 8886,0000000000 9151,0000000000 9151,0000000000 8700,0000000000 234917,6288617000 -2,8852459016%
5 November 2025 9150,0000000000 8769,0000000000 9228,0000000000 8334,0000000000 349333,9357076900 4,1074069860%
4 November 2025 8789,0000000000 9274,0000000000 9458,0000000000 8260,0000000000 913113,1693172300 -5,3317535545%
3 November 2025 9284,0000000000 10170,0000000000 10194,0000000000 9010,0000000000 649485,6943994300 -8,8194853663%
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%