Search Login

Data History ADA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
16 July 2025 12445,0000000000 12101,0000000000 12499,0000000000 11950,0000000000 637465,4306638200
15 July 2025 12101,0000000000 11913,0000000000 12169,0000000000 11400,0000000000 412460,7269291100
14 July 2025 11913,0000000000 11924,0000000000 12368,0000000000 11741,0000000000 921743,8712821900
13 July 2025 11931,0000000000 11457,0000000000 12167,0000000000 11405,0000000000 517671,6474499400
12 July 2025 11461,0000000000 11317,0000000000 11837,0000000000 11111,0000000000 385189,3555891000
11 July 2025 11387,0000000000 10849,0000000000 12418,0000000000 10656,0000000000 1558112,3196108000
10 July 2025 10850,0000000000 10072,0000000000 10889,0000000000 9931,0000000000 505052,4961254400
9 July 2025 10072,0000000000 9500,0000000000 10102,0000000000 9480,0000000000 308145,2659200000
8 July 2025 9500,0000000000 9447,0000000000 9589,0000000000 9310,0000000000 207350,5865859000 0,6889242183%
7 July 2025 9435,0000000000 9465,0000000000 9592,0000000000 9352,0000000000 165044,5768251000 -0,0847188393%
6 July 2025 9443,0000000000 9355,0000000000 9550,0000000000 9300,0000000000 125482,5181861300 0,9083137422%
5 July 2025 9358,0000000000 9334,0000000000 9475,0000000000 9285,0000000000 72603,8541856700 0,2678667095%
4 July 2025 9333,0000000000 9701,0000000000 9750,0000000000 9192,0000000000 245310,6766230900 -3,7934233584%
3 July 2025 9701,0000000000 9380,0000000000 9849,0000000000 9340,0000000000 391060,4607751400 3,4111501972%
2 July 2025 9381,0000000000 8803,0000000000 9619,0000000000 8350,0000000000 589265,2934350200 6,7842914058%
1 July 2025 8785,0000000000 9260,0000000000 9332,0000000000 8753,0000000000 346470,3832517000 -5,1603152326%
30 June 2025 9263,0000000000 9378,0000000000 9577,0000000000 9075,0000000000 250087,5936510900 -1,1735836978%
29 June 2025 9373,0000000000 9199,0000000000 9493,0000000000 9045,0000000000 218847,4812619700 1,9691035683%
28 June 2025 9192,0000000000 9093,0000000000 9237,0000000000 9050,0000000000 112143,8763012700 1,0887495875%
27 June 2025 9093,0000000000 9035,0000000000 9168,0000000000 8931,0000000000 203395,7771991100 0,6753764393%
26 June 2025 9032,0000000000 9241,0000000000 9450,0000000000 8980,0000000000 141607,0743654800 -2,2616599935%
25 June 2025 9241,0000000000 9593,0000000000 9639,0000000000 9200,0000000000 233542,7994071300 -3,6693422287%
24 June 2025 9593,0000000000 9559,0000000000 9697,0000000000 9426,0000000000 328808,0014462000 0,3871912934%
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%