Search Login

Data History ADA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
13 November 2025 8762,0000000000 9209,0000000000 9568,0000000000 8756,0000000000 260715,9952440900
12 November 2025 9178,0000000000 9397,0000000000 9736,0000000000 9067,0000000000 311554,1130787000
11 November 2025 9367,0000000000 9912,0000000000 10150,0000000000 9322,0000000000 235077,6582221600
10 November 2025 9950,0000000000 9621,0000000000 10050,0000000000 9620,0000000000 266777,6113928600
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 4,1074069860%
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%
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%