Search Login

Data History ADA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
7 May 2026 4633,0000000000 4642,0000000000 4727,0000000000 4572,0000000000 320363,5667061300 -0,1293382194438456563914636800%
6 May 2026 4639,0000000000 4566,0000000000 4738,0000000000 4507,0000000000 357300,7897667500 2,0457545094%
5 May 2026 4546,0000000000 4334,0000000000 4618,0000000000 4331,0000000000 479160,9150949900 4,7948363301%
4 May 2026 4338,0000000000 4291,0000000000 4395,0000000000 4280,0000000000 214916,9942080600 1,0246856078%
3 May 2026 4294,0000000000 4316,0000000000 4330,0000000000 4280,0000000000 96701,5823605300 -0,3481086098%
2 May 2026 4309,0000000000 4288,0000000000 4345,0000000000 4200,0000000000 198620,1161316700 0,5366308912%
1 May 2026 4286,0000000000 4285,0000000000 4333,0000000000 4266,0000000000 184865,9838979800 0,5159474671%
30 April 2026 4264,0000000000 4264,0000000000 4310,0000000000 4258,0000000000 216020,9547780500 0,0938967136%
29 April 2026 4260,0000000000 4260,0000000000 4399,0000000000 4163,0000000000 345775,3712083700 0,0469704086%
28 April 2026 4258,0000000000 4277,0000000000 4292,0000000000 4229,0000000000 82781,4668997900 -0,2810304449%
27 April 2026 4270,0000000000 4343,0000000000 4393,0000000000 4210,0000000000 203293,2020535400 -1,6355678415%
26 April 2026 4341,0000000000 4311,0000000000 4375,0000000000 4297,0000000000 95163,7635173300 0,5326540064%
25 April 2026 4318,0000000000 4319,0000000000 4385,0000000000 4287,0000000000 113731,6013346100 0,0000000000%
24 April 2026 4318,0000000000 4321,0000000000 4349,0000000000 4277,0000000000 105273,4561437300 -0,0462962962%
23 April 2026 4320,0000000000 4281,0000000000 4330,0000000000 4239,0000000000 184618,3119791600 0,9110021023%
22 April 2026 4281,0000000000 4280,0000000000 4409,0000000000 4268,0000000000 268668,2930947600 0,2106741573%
21 April 2026 4272,0000000000 4265,0000000000 4317,0000000000 4201,0000000000 265069,3498824500 0,5176470588%
20 April 2026 4250,0000000000 4179,0000000000 4300,0000000000 4179,0000000000 78908,4380575500 1,7964071856%
19 April 2026 4175,0000000000 4295,0000000000 4305,0000000000 4162,0000000000 222164,0727826900 -2,7713088029%
18 April 2026 4294,0000000000 4439,0000000000 4454,0000000000 4260,0000000000 163109,6097493100 -3,2010820559%
17 April 2026 4436,0000000000 4436,0000000000 4571,0000000000 4332,0000000000 407740,1105904700 -0,0450653447%
16 April 2026 4438,0000000000 4218,0000000000 4460,0000000000 4130,0000000000 470684,3231140100 5,2906287069%
15 April 2026 4215,0000000000 4109,0000000000 4276,0000000000 4092,0000000000 449782,2598740500 2,5797030907%
14 April 2026 4109,0000000000 4238,0000000000 4278,0000000000 4100,0000000000 422150,3107086400 -3,0438886267%
13 April 2026 4238,0000000000 4046,0000000000 4240,0000000000 4046,0000000000 390228,6917379900 4,4614246980%
12 April 2026 4057,0000000000 4267,0000000000 4286,0000000000 4046,0000000000 477444,4375935700 -4,8992030004%
11 April 2026 4266,0000000000 4351,0000000000 4351,0000000000 4231,0000000000 163103,7369873500 -1,9535738910%
10 April 2026 4351,0000000000 4340,0000000000 4415,0000000000 4276,0000000000 248902,9769030100 0,4154165705%
9 April 2026 4333,0000000000 4266,0000000000 4440,0000000000 4222,0000000000 240414,7982381000 1,3330215154%
8 April 2026 4276,0000000000 4484,0000000000 4488,0000000000 4265,0000000000 318838,2724294000 -4,4682752457%
7 April 2026 4476,0000000000 4190,0000000000 4539,0000000000 4120,0000000000 265589,2631693200 6,6476054324%
6 April 2026 4197,0000000000 4266,0000000000 4413,0000000000 4181,0000000000 234830,1244468100 -1,5712945590%
5 April 2026 4264,0000000000 4214,0000000000 4264,0000000000 4104,0000000000 93473,1016793100 1,1865211200%
4 April 2026 4214,0000000000 4191,0000000000 4236,0000000000 4148,0000000000 49639,6832920400 0,5248091603%
3 April 2026 4192,0000000000 4090,0000000000 4268,0000000000 4070,0000000000 160940,4827506400 2,6696056820%
2 April 2026 4083,0000000000 4222,0000000000 4230,0000000000 4015,0000000000 210133,1156690800 -2,9243937232%
1 April 2026 4206,0000000000 4102,0000000000 4318,0000000000 4102,0000000000 173783,6614827700 2,3108732668%
31 March 2026 4111,0000000000 4160,0000000000 4249,0000000000 4011,0000000000 258000,1431710600 -1,0589651022%
30 March 2026 4155,0000000000 4100,0000000000 4291,0000000000 4075,0000000000 264872,2821451900 1,3414634146%
29 March 2026 4100,0000000000 4199,0000000000 4221,0000000000 4001,0000000000 198549,2314049400 -2,3577042152%
28 March 2026 4199,0000000000 4203,0000000000 4304,0000000000 4175,0000000000 199543,2277399400 -0,0951701165%
27 March 2026 4203,0000000000 4328,0000000000 4356,0000000000 4186,0000000000 165469,0179899600 -2,7983348751%
26 March 2026 4324,0000000000 4599,0000000000 4599,0000000000 4304,0000000000 271005,4270398500 -5,8977149075%
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%