Search Login

Data History COTI/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
17 May 2025 1180,0000000000 1212,0000000000 1212,0000000000 1171,0000000000 110703,8104828800 -4,0650406504%
16 May 2025 1230,0000000000 1270,0000000000 1285,0000000000 1219,0000000000 39043,4181835700 -2,3809523809%
15 May 2025 1260,0000000000 1356,0000000000 1366,0000000000 1245,0000000000 109513,4297548500 -6,6666666666%
14 May 2025 1350,0000000000 1420,0000000000 1470,0000000000 1350,0000000000 168080,9987459600 -3,9829302987%
13 May 2025 1406,0000000000 1398,0000000000 1430,0000000000 1269,0000000000 42136,9171583500 2,1802325581%
12 May 2025 1376,0000000000 1417,0000000000 1500,0000000000 1302,0000000000 146461,0249558100 -2,8934368383%
11 May 2025 1417,0000000000 1447,0000000000 1480,0000000000 1378,0000000000 70491,1940394200 -1,8018018018%
10 May 2025 1443,0000000000 1391,0000000000 1480,0000000000 1372,0000000000 87395,2509091900 4,1877256317%
9 May 2025 1385,0000000000 1320,0000000000 1395,0000000000 1252,0000000000 582182,6482787300 4,9242424242%
8 May 2025 1320,0000000000 1199,0000000000 1320,0000000000 1179,0000000000 469089,0758948400 11,2047177759%
7 May 2025 1187,0000000000 1180,0000000000 1298,0000000000 1145,0000000000 109289,9539704000 0,8496176720%
6 May 2025 1177,0000000000 1234,0000000000 1292,0000000000 1144,0000000000 163625,6108466400 -3,2867707477%
5 May 2025 1217,0000000000 1218,0000000000 1339,0000000000 1200,0000000000 125164,2692461700 0,4954582989%
4 May 2025 1211,0000000000 1238,0000000000 1251,0000000000 1200,0000000000 169343,5788453100 -2,1809369951%
3 May 2025 1238,0000000000 1326,0000000000 1344,0000000000 1231,0000000000 50640,2017363100 -4,7692307692%
2 May 2025 1300,0000000000 1398,0000000000 1400,0000000000 1300,0000000000 173246,3081540300 -5,8653149891%
1 May 2025 1381,0000000000 1359,0000000000 1424,0000000000 1309,0000000000 229098,2357267200 1,7686072218%
30 April 2025 1357,0000000000 1229,0000000000 1424,0000000000 1183,0000000000 190956,2795999500 12,0561519405%
29 April 2025 1211,0000000000 1305,0000000000 1341,0000000000 1211,0000000000 157681,5832969000 -6,8461538461%
28 April 2025 1300,0000000000 1300,0000000000 1368,0000000000 1240,0000000000 261769,0683091300 -1,0654490106%
27 April 2025 1314,0000000000 1346,0000000000 1382,0000000000 1294,0000000000 45577,8911119500 -3,8067349926%
26 April 2025 1366,0000000000 1315,0000000000 1431,0000000000 1306,0000000000 113456,3876859200 4,1158536585%
25 April 2025 1312,0000000000 1277,0000000000 1342,0000000000 1244,0000000000 274619,0884175300 1,7054263565%
24 April 2025 1290,0000000000 1272,0000000000 1292,0000000000 1215,0000000000 71536,7784030000 1,2558869701%
23 April 2025 1274,0000000000 1211,0000000000 1296,0000000000 1202,0000000000 144710,8597392000 3,5772357723%
22 April 2025 1230,0000000000 1134,0000000000 1230,0000000000 1118,0000000000 40169,0832284000 9,3333333333%
21 April 2025 1125,0000000000 1231,0000000000 1259,0000000000 1125,0000000000 66430,0141671500 -8,6108854589%
20 April 2025 1231,0000000000 1118,0000000000 1280,0000000000 1104,0000000000 216880,3622629000 9,0345438441%
19 April 2025 1129,0000000000 1107,0000000000 1146,0000000000 1091,0000000000 13579,0406540800 1,8034265103%
18 April 2025 1109,0000000000 1091,0000000000 1118,0000000000 1081,0000000000 20451,0869420000 -0,4488330341%
17 April 2025 1114,0000000000 1056,0000000000 1121,0000000000 1050,0000000000 86782,5563632600 4,1121495327%
16 April 2025 1070,0000000000 1107,0000000000 1148,0000000000 1065,0000000000 71350,3802322300 -6,1403508771%
15 April 2025 1140,0000000000 1071,0000000000 1182,0000000000 1041,0000000000 251162,0566653400 7,7504725897%
14 April 2025 1058,0000000000 1002,0000000000 1104,0000000000 997,0000000000 115296,0708515400 5,5888223552%
13 April 2025 1002,0000000000 1101,0000000000 1120,0000000000 1002,0000000000 34199,1395253400 -10,9333333333%
12 April 2025 1125,0000000000 1002,0000000000 1125,0000000000 1002,0000000000 73156,2025001300 12,2754491017%
11 April 2025 1002,0000000000 1029,0000000000 1057,0000000000 980,0000000000 40693,0254067000 5,4736842105%
10 April 2025 950,0000000000 996,0000000000 1050,0000000000 950,0000000000 45765,7082735400 -4,2338709677%
9 April 2025 992,0000000000 930,0000000000 1024,0000000000 872,0000000000 51906,3204935700 6,5520945220%
8 April 2025 931,0000000000 971,0000000000 1011,0000000000 930,0000000000 28335,3256714700 -4,0206185567%
7 April 2025 970,0000000000 932,0000000000 1045,0000000000 846,0000000000 195558,5356083300 2,9723991507%
6 April 2025 942,0000000000 1051,0000000000 1060,0000000000 904,0000000000 213323,9122676900 -11,1320754716%
5 April 2025 1060,0000000000 1074,0000000000 1117,0000000000 1054,0000000000 40732,0218546700 0,9523809523%
4 April 2025 1050,0000000000 1071,0000000000 1125,0000000000 1050,0000000000 171004,8408572100 -2,5069637883%
3 April 2025 1077,0000000000 1117,0000000000 1138,0000000000 1040,0000000000 137311,2850191600 -1,2832263978%
2 April 2025 1091,0000000000 1167,0000000000 1194,0000000000 1091,0000000000 159875,1331662100 -7,3067119796%
1 April 2025 1177,0000000000 1140,0000000000 1244,0000000000 1135,0000000000 72356,1197419000 2,5261324041%
31 March 2025 1148,0000000000 1190,0000000000 1194,0000000000 1133,0000000000 58582,6778285700 -2,3809523809%
30 March 2025 1176,0000000000 1183,0000000000 1276,0000000000 1170,0000000000 79176,9301079100 1,9064124783%
29 March 2025 1154,0000000000 1232,0000000000 1251,0000000000 1135,0000000000 78913,5713802500 -7,2347266881%
28 March 2025 1244,0000000000 1322,0000000000 1346,0000000000 1215,0000000000 56337,5090923200 -6,8862275449%
27 March 2025 1336,0000000000 1417,0000000000 1442,0000000000 1320,0000000000 31960,6793454500 -6,1138439915%
26 March 2025 1423,0000000000 1440,0000000000 1555,0000000000 1399,0000000000 280057,4826995400 -1,1805555555%
25 March 2025 1440,0000000000 1281,0000000000 1440,0000000000 1267,0000000000 155867,6041603700 11,5414407436%
24 March 2025 1291,0000000000 1292,0000000000 1324,0000000000 1249,0000000000 34671,9895458800 0,3108003108%
23 March 2025 1287,0000000000 1227,0000000000 1305,0000000000 1200,0000000000 85456,2297277000 5,7518488085%
22 March 2025 1217,0000000000 1244,0000000000 1255,0000000000 1185,0000000000 34953,7464391200 -2,5620496397%
21 March 2025 1249,0000000000 1154,0000000000 1249,0000000000 1115,0000000000 37859,8176619600 11,1209964412%
20 March 2025 1124,0000000000 1210,0000000000 1210,0000000000 1124,0000000000 86792,9731713100 -5,7837384744%
19 March 2025 1193,0000000000 1094,0000000000 1229,0000000000 1086,0000000000 118980,2118911800 11,2873134328%
18 March 2025 1072,0000000000 1123,0000000000 1123,0000000000 1072,0000000000 29280,0244242600 -6,2117235345%