Search Login

Data History ADA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
26 March 2026 4482,0000000000 4599,0000000000 4687,0000000000 4310,0000000000 442630,7648714600 -2,4591947769314472252448313400%
25 March 2026 4595,0000000000 4534,0000000000 4687,0000000000 4310,0000000000 431632,8363184200 1,1891653820%
24 March 2026 4541,0000000000 4476,0000000000 4559,0000000000 4402,0000000000 76321,4457159400 2,0908273381%
23 March 2026 4448,0000000000 4309,0000000000 4549,0000000000 4269,0000000000 262395,8541015300 3,2737404225%
22 March 2026 4307,0000000000 4400,0000000000 4535,0000000000 4260,0000000000 154268,7810134300 -2,1581099500%
21 March 2026 4402,0000000000 4557,0000000000 4573,0000000000 4397,0000000000 140297,6941891300 -3,0823425803%
20 March 2026 4542,0000000000 4573,0000000000 5000,0000000000 4489,0000000000 306845,6838798200 -0,4165753124%
19 March 2026 4561,0000000000 4675,0000000000 4708,0000000000 4502,0000000000 106519,7752352100 -2,4176294394%
18 March 2026 4674,0000000000 4914,0000000000 5000,0000000000 4597,0000000000 254639,5380185700 -4,8840048840%
17 March 2026 4914,0000000000 4936,0000000000 4984,0000000000 4790,0000000000 297101,0877994700 -0,3851611595%
16 March 2026 4933,0000000000 4553,0000000000 4960,0000000000 4547,0000000000 464198,3690230500 8,3699472759%
15 March 2026 4552,0000000000 4470,0000000000 4588,0000000000 4433,0000000000 136693,1861670100 1,8800358102%
14 March 2026 4468,0000000000 4500,0000000000 4524,0000000000 4396,0000000000 208896,5206069300 -0,9532254489%
13 March 2026 4511,0000000000 4457,0000000000 4750,0000000000 4400,0000000000 372714,9618990100 1,5076507650%
12 March 2026 4444,0000000000 4440,0000000000 4487,0000000000 4373,0000000000 108499,3491677800 0,2255299954%
11 March 2026 4434,0000000000 4416,0000000000 4518,0000000000 4343,0000000000 192201,7852827700 0,3167420814%
10 March 2026 4420,0000000000 4333,0000000000 4609,0000000000 4328,0000000000 234179,1082454900 2,3148148148%
9 March 2026 4320,0000000000 4265,0000000000 4438,0000000000 4232,0000000000 167250,1966348200 1,6470588235%
8 March 2026 4250,0000000000 4333,0000000000 4360,0000000000 4186,0000000000 237223,5438998800 -1,9381633594%
7 March 2026 4334,0000000000 4409,0000000000 4423,0000000000 4297,0000000000 159326,1120952600 -1,6787658802%
6 March 2026 4408,0000000000 4556,0000000000 4612,0000000000 4350,0000000000 180410,8948380100 -3,1634446397%
5 March 2026 4552,0000000000 4650,0000000000 4705,0000000000 4503,0000000000 181473,8282630300 -2,1075268817%
4 March 2026 4650,0000000000 4459,0000000000 4788,0000000000 4395,0000000000 385273,5894833400 4,2834716304%
3 March 2026 4459,0000000000 4671,0000000000 4671,0000000000 4430,0000000000 289167,6564017000 -4,5182012847%
2 March 2026 4670,0000000000 4594,0000000000 4875,0000000000 4538,0000000000 134471,0603703700 1,3674842630%
1 March 2026 4607,0000000000 4720,0000000000 4888,0000000000 4536,0000000000 188061,9027286700 -2,3940677966%
28 February 2026 4720,0000000000 4671,0000000000 4748,0000000000 4200,0000000000 365353,1465309300 1,1789924973%
27 February 2026 4665,0000000000 4812,0000000000 4973,0000000000 4610,0000000000 293340,7594283400 -3,1755915317%
26 February 2026 4818,0000000000 4965,0000000000 5040,0000000000 4740,0000000000 322517,3769009700 -2,8824833702%
25 February 2026 4961,0000000000 4360,0000000000 5253,0000000000 4351,0000000000 455739,9200109800 13,0583409298%
24 February 2026 4388,0000000000 4464,0000000000 4477,0000000000 4300,0000000000 199028,2002563200 -1,0374379792%
23 February 2026 4434,0000000000 4591,0000000000 4638,0000000000 4385,0000000000 241067,2318092800 -3,4617896799%
22 February 2026 4593,0000000000 4736,0000000000 4736,0000000000 4565,0000000000 211404,9833521000 -3,0194256756%
21 February 2026 4736,0000000000 4816,0000000000 4835,0000000000 4731,0000000000 121950,5744125300 -1,8445595854%
20 February 2026 4825,0000000000 4635,0000000000 4964,0000000000 4581,0000000000 192772,7078195100 4,1891600086%
19 February 2026 4631,0000000000 4636,0000000000 4698,0000000000 4551,0000000000 112698,7215197300 -0,2154708037%
18 February 2026 4641,0000000000 4731,0000000000 4857,0000000000 4623,0000000000 140020,3567930600 -1,8401015228%
17 February 2026 4728,0000000000 4811,0000000000 4868,0000000000 4675,0000000000 118501,6052138800 -1,5820149875%
16 February 2026 4804,0000000000 4757,0000000000 4866,0000000000 4674,0000000000 185560,3319927700 0,9455768018%
15 February 2026 4759,0000000000 4974,0000000000 5078,0000000000 4684,0000000000 390487,9987182900 -4,3224768797%
14 February 2026 4974,0000000000 4585,0000000000 5058,0000000000 4584,0000000000 268472,7286932000 8,4841875681%
13 February 2026 4585,0000000000 4463,0000000000 4627,0000000000 4365,0000000000 216564,1597516300 2,8718869194%
12 February 2026 4457,0000000000 4300,0000000000 4538,0000000000 4300,0000000000 208752,9324610600 3,6270634736%
11 February 2026 4301,0000000000 4413,0000000000 4450,0000000000 4230,0000000000 295783,5738326500 -2,6923076923%
10 February 2026 4420,0000000000 4550,0000000000 5200,0000000000 4385,0000000000 444419,1297809000 -2,4713150926%
9 February 2026 4532,0000000000 4576,0000000000 4623,0000000000 4380,0000000000 163013,4084737300 -0,9398907103%
8 February 2026 4575,0000000000 4592,0000000000 4664,0000000000 4525,0000000000 128605,9903629800 -0,8882149046%
7 February 2026 4616,0000000000 4682,0000000000 4708,0000000000 4491,0000000000 275889,5135486700 -1,2197731649%
6 February 2026 4673,0000000000 4152,0000000000 4807,0000000000 3756,0000000000 887013,4050526600 13,1476997578%
5 February 2026 4130,0000000000 4834,0000000000 4877,0000000000 4130,0000000000 768574,1297201800 -14,5811789038%
4 February 2026 4835,0000000000 4896,0000000000 5088,0000000000 4733,0000000000 361366,3532572400 -1,2055578259%
3 February 2026 4894,0000000000 5041,0000000000 5112,0000000000 4740,0000000000 285430,2721145500 -3,0315038636%
2 February 2026 5047,0000000000 4833,0000000000 5117,0000000000 4676,0000000000 407593,2309426600 4,0618556701%
1 February 2026 4850,0000000000 4961,0000000000 5048,0000000000 4750,0000000000 310457,9984851900 -2,5517379947%
31 January 2026 4977,0000000000 5410,0000000000 5429,0000000000 4642,0000000000 1468069,6499449900 -8,0206985769%
30 January 2026 5411,0000000000 5659,0000000000 5669,0000000000 5342,0000000000 574685,8954644600 -4,3316831683%
29 January 2026 5656,0000000000 6022,0000000000 6022,0000000000 5534,0000000000 448198,9920776000 -5,7490418263%
28 January 2026 6001,0000000000 6039,0000000000 6101,0000000000 5925,0000000000 205917,4098307100 -0,6292432521%
27 January 2026 6039,0000000000 5910,0000000000 6069,0000000000 5854,0000000000 140715,1434271800 2,1827411167%
26 January 2026 5910,0000000000 5738,0000000000 6010,0000000000 5720,0000000000 129513,4377721900 2,9078878634%