Search Login

Data History ADA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
15 September 2025 14148,0000000000 14568,0000000000 14823,0000000000 14053,0000000000 324433,7038670800 -2,8696965536%
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%
10 September 2025 14555,0000000000 14246,0000000000 14724,0000000000 14142,0000000000 242339,0748491800 2,1762021762%
9 September 2025 14245,0000000000 14215,0000000000 14670,0000000000 14046,0000000000 370250,2703429600 0,2815909890%
8 September 2025 14205,0000000000 13719,0000000000 14280,0000000000 13620,0000000000 212481,3334066000 3,6105032822%
7 September 2025 13710,0000000000 13494,0000000000 13787,0000000000 13481,0000000000 168371,0924726300 1,6986870410%
6 September 2025 13481,0000000000 13669,0000000000 13756,0000000000 13437,0000000000 90339,1867323500 -1,4834843612%
5 September 2025 13684,0000000000 13380,0000000000 13885,0000000000 13307,0000000000 182622,1768615800 2,3715119323%
4 September 2025 13367,0000000000 13765,0000000000 13788,0000000000 13294,0000000000 172809,3647902300 -2,5089344322%
3 September 2025 13711,0000000000 13732,0000000000 13829,0000000000 13599,0000000000 170750,6118669900 -0,1456558153%
2 September 2025 13731,0000000000 13233,0000000000 13769,0000000000 13222,0000000000 351136,5479208500 3,7711608222%
1 September 2025 13232,0000000000 13464,0000000000 13920,0000000000 12961,0000000000 504079,2939837800 -1,7231134878%
31 August 2025 13464,0000000000 13642,0000000000 13869,0000000000 13455,0000000000 223194,4019914500 -1,2251485584%
30 August 2025 13631,0000000000 13738,0000000000 13976,0000000000 13357,0000000000 206434,1578763800 -0,7788615518%
29 August 2025 13738,0000000000 14073,0000000000 14161,0000000000 13449,0000000000 409929,0072354100 -2,1997579554%
28 August 2025 14047,0000000000 13975,0000000000 14358,0000000000 13852,0000000000 280719,1283777300 0,6953405017%
27 August 2025 13950,0000000000 14193,0000000000 14393,0000000000 13900,0000000000 269833,2312509900 -1,6011850179%
26 August 2025 14177,0000000000 13738,0000000000 14337,0000000000 13621,0000000000 327025,1371677000 3,1354575876%
25 August 2025 13746,0000000000 14783,0000000000 15080,0000000000 13622,0000000000 598838,6997115300 -7,1027911063%
24 August 2025 14797,0000000000 14860,0000000000 15499,0000000000 14480,0000000000 384984,3232256000 -0,3703204955%
23 August 2025 14852,0000000000 15021,0000000000 15100,0000000000 14386,0000000000 322411,8900187400 -1,1250915385%
22 August 2025 15021,0000000000 13953,0000000000 15192,0000000000 13500,0000000000 685302,8899281100 7,9482572763%
21 August 2025 13915,0000000000 14351,0000000000 14500,0000000000 13879,0000000000 317268,4100769600 -3,1932656184%
20 August 2025 14374,0000000000 13842,0000000000 14518,0000000000 13701,0000000000 478751,6419199900 3,8508778267%
19 August 2025 13841,0000000000 15034,0000000000 15499,0000000000 13841,0000000000 761744,2127689600 -7,8127081390%
18 August 2025 15014,0000000000 15603,0000000000 15689,0000000000 14575,0000000000 578960,1841594900 -3,7378983137%
17 August 2025 15597,0000000000 14975,0000000000 15988,0000000000 14707,0000000000 794239,8237090500 3,8622894053%
16 August 2025 15017,0000000000 15415,0000000000 15900,0000000000 14707,0000000000 800200,2180819600 -2,5819007460%
15 August 2025 15415,0000000000 15065,0000000000 15689,0000000000 14807,0000000000 982520,1396620600 2,3232658479%
14 August 2025 15065,0000000000 14501,0000000000 16350,0000000000 14369,0000000000 3119802,6347459700 3,8893869388%
13 August 2025 14501,0000000000 13732,0000000000 14800,0000000000 12600,0000000000 1161513,9188718100 5,5846803553%
12 August 2025 13734,0000000000 12654,0000000000 13935,0000000000 12550,0000000000 533001,3058504800 8,5262741999%
11 August 2025 12655,0000000000 13025,0000000000 13469,0000000000 12573,0000000000 563847,7320399800 -2,8705196101%
10 August 2025 13029,0000000000 13082,0000000000 13580,0000000000 12774,0000000000 419337,5587543300 -0,4051368292%
9 August 2025 13082,0000000000 12850,0000000000 13337,0000000000 12827,0000000000 452022,2709197700 1,8609359183%
8 August 2025 12843,0000000000 12692,0000000000 13058,0000000000 12631,0000000000 559379,8565004300 0,7452149356%
7 August 2025 12748,0000000000 12125,0000000000 12750,0000000000 11994,0000000000 348649,8579248100 5,0948062654%
6 August 2025 12130,0000000000 11954,0000000000 12238,0000000000 11698,0000000000 210798,9365823200 1,4723105236%
5 August 2025 11954,0000000000 12396,0000000000 12456,0000000000 11790,0000000000 331715,6005854800 -3,5656663439%
4 August 2025 12396,0000000000 12064,0000000000 12469,0000000000 12016,0000000000 255870,8460245400 2,8031182617%
3 August 2025 12058,0000000000 11500,0000000000 12064,0000000000 11343,0000000000 203268,5768818100 5,2365159713%
2 August 2025 11458,0000000000 11809,0000000000 12000,0000000000 11301,0000000000 214349,2098964500 -2,9723092556%
1 August 2025 11809,0000000000 12276,0000000000 12313,0000000000 11559,0000000000 633177,7183560700 -3,4581425768%
31 July 2025 12232,0000000000 12582,0000000000 12999,0000000000 12200,0000000000 425971,8365168200 -2,8512429513%
30 July 2025 12591,0000000000 12886,0000000000 13001,0000000000 12120,0000000000 329523,3058158500 -2,3196276183%
29 July 2025 12890,0000000000 13037,0000000000 13299,0000000000 12655,0000000000 310804,0187410800 -0,8614059375%
28 July 2025 13002,0000000000 13507,0000000000 13900,0000000000 12925,0000000000 392703,0087587500 -3,8740204051%
27 July 2025 13526,0000000000 13385,0000000000 13689,0000000000 13304,0000000000 333593,0866677600 1,0534180052%
26 July 2025 13385,0000000000 13290,0000000000 13693,0000000000 13218,0000000000 234752,8808475100 0,6920935830%
25 July 2025 13293,0000000000 13140,0000000000 13358,0000000000 12714,0000000000 460103,3243553100 1,1643835616%
24 July 2025 13140,0000000000 13323,0000000000 13670,0000000000 12500,0000000000 690932,7626903000 -1,3217182337%
23 July 2025 13316,0000000000 14677,0000000000 14678,0000000000 12900,0000000000 1063271,0635022800 -9,0871850890%
22 July 2025 14647,0000000000 14574,0000000000 14887,0000000000 13958,0000000000 1088862,7859931600 0,6874269608%
21 July 2025 14547,0000000000 14017,0000000000 15167,0000000000 13675,0000000000 1366530,9641349800 3,6480228001%
20 July 2025 14035,0000000000 13598,0000000000 14281,0000000000 13510,0000000000 685219,7567323900 3,2744665194%
19 July 2025 13590,0000000000 13358,0000000000 13717,0000000000 13200,0000000000 461903,0298564800 1,7367869441%
18 July 2025 13358,0000000000 13403,0000000000 14499,0000000000 13100,0000000000 1550978,7321544700 -0,3134328358%
17 July 2025 13400,0000000000 12423,0000000000 13632,0000000000 12041,0000000000 1375663,6405928100 8,1430070212%
16 July 2025 12391,0000000000 12101,0000000000 12649,0000000000 11950,0000000000 732965,9558367000 2,3964961573%