Data History MATIC/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
19 July 2024 8600,0000000000 8416,0000000000 8600,0000000000 8250,0000000000 111873,1519834500 2,4907639137%
18 July 2024 8391,0000000000 8759,0000000000 8933,0000000000 8326,0000000000 117591,0237823100 -4,1028571428%
17 July 2024 8750,0000000000 8755,0000000000 9068,0000000000 8750,0000000000 112747,3850924300 -0,0571102227%
16 July 2024 8755,0000000000 8895,0000000000 8936,0000000000 8404,0000000000 149742,4892718500 -1,3743381773%
15 July 2024 8877,0000000000 8595,0000000000 8895,0000000000 8553,0000000000 112820,1437300700 3,2689623080%
14 July 2024 8596,0000000000 8624,0000000000 8625,0000000000 8396,0000000000 230054,5354962900 -0,1857872735%
13 July 2024 8612,0000000000 8202,0000000000 8667,0000000000 8201,0000000000 75419,5617209200 4,9859807387%
12 July 2024 8203,0000000000 8096,0000000000 8232,0000000000 8014,0000000000 34874,4470285100 1,4093213005%
11 July 2024 8089,0000000000 8362,0000000000 8496,0000000000 8065,0000000000 82337,4186684500 -3,2531993780%
10 July 2024 8361,0000000000 8197,0000000000 8423,0000000000 8100,0000000000 76545,4032025100 2,0007319751%
9 July 2024 8197,0000000000 8201,0000000000 8303,0000000000 8110,0000000000 91504,5486273700 0,1466096518%
8 July 2024 8185,0000000000 7860,0000000000 8425,0000000000 7536,0000000000 101655,8804876800 4,0554284261%
7 July 2024 7866,0000000000 8331,0000000000 8346,0000000000 7764,0000000000 138103,4642750200 -5,3771201732%
6 July 2024 8313,0000000000 7688,0000000000 8410,0000000000 7667,0000000000 111257,5682471500 8,0733229329%
5 July 2024 7692,0000000000 8186,0000000000 8186,0000000000 7101,0000000000 251687,6446628800 -5,7468447494%
4 July 2024 8161,0000000000 8770,0000000000 8801,0000000000 8147,0000000000 190297,1823762200 -6,9229014598%
3 July 2024 8768,0000000000 9424,0000000000 9439,0000000000 8677,0000000000 138220,9196620900 -6,7234042553%
2 July 2024 9400,0000000000 9207,0000000000 9439,0000000000 9144,0000000000 72385,5897140100 1,9854616469%
1 July 2024 9217,0000000000 9201,0000000000 9349,0000000000 9105,0000000000 97343,4291084100 0,1630080417%
30 June 2024 9202,0000000000 9031,0000000000 9261,0000000000 9001,0000000000 111590,4310039200 2,0969710418%
29 June 2024 9013,0000000000 9133,0000000000 9280,0000000000 9013,0000000000 81287,6444289900 -1,3139165662%
28 June 2024 9133,0000000000 9320,0000000000 9389,0000000000 9130,0000000000 80839,4232089700 -2,1324474924%
27 June 2024 9332,0000000000 9124,0000000000 9400,0000000000 8977,0000000000 74933,8982080300 2,4368825466%
26 June 2024 9110,0000000000 9368,0000000000 9400,0000000000 9058,0000000000 91712,8148147600 -2,7540563620%
25 June 2024 9368,0000000000 9297,0000000000 9510,0000000000 9253,0000000000 132915,5307222400 0,8721869279%
24 June 2024 9287,0000000000 9325,0000000000 9409,0000000000 8890,0000000000 172744,1678555900 -0,5141938939%
23 June 2024 9335,0000000000 9485,0000000000 9700,0000000000 9299,0000000000 93689,1698866600 -1,4671733164%
22 June 2024 9474,0000000000 9410,0000000000 9514,0000000000 9333,0000000000 87687,8407502800 0,6801275239%
21 June 2024 9410,0000000000 9493,0000000000 9633,0000000000 9401,0000000000 64797,5164410300 -0,8743284525%
20 June 2024 9493,0000000000 9471,0000000000 9860,0000000000 9442,0000000000 101457,5764096000 0,3700570945%
19 June 2024 9458,0000000000 9130,0000000000 9564,0000000000 9130,0000000000 91859,9941647600 3,0507735890%
18 June 2024 9178,0000000000 9640,0000000000 9659,0000000000 8557,0000000000 186380,4409463100 -4,7332364542%
17 June 2024 9634,0000000000 10205,0000000000 10229,0000000000 9521,0000000000 107892,4594399600 -5,6045463452%
16 June 2024 10206,0000000000 10150,0000000000 10335,0000000000 10000,0000000000 95220,7095588300 0,5517241379%
15 June 2024 10150,0000000000 9780,0000000000 10162,0000000000 9780,0000000000 63122,5910573900 3,6454610436%
14 June 2024 9793,0000000000 9932,0000000000 10095,0000000000 9550,0000000000 107995,2974897200 -1,2503781385%
13 June 2024 9917,0000000000 10522,0000000000 10581,0000000000 9853,0000000000 91519,8585557600 -5,9910892027%
12 June 2024 10549,0000000000 10171,0000000000 10654,0000000000 9999,0000000000 151809,7244476800 3,8491829100%
11 June 2024 10158,0000000000 10656,0000000000 10669,0000000000 10052,0000000000 116123,8232954200 -4,8698258100%
10 June 2024 10678,0000000000 10742,0000000000 10849,0000000000 10434,0000000000 97873,2185247200 -0,5957922174%
9 June 2024 10742,0000000000 10681,0000000000 10791,0000000000 10600,0000000000 56391,3200329700 0,5711075741%
8 June 2024 10681,0000000000 10972,0000000000 11352,0000000000 10551,0000000000 131853,0631131800 -2,6522056142%
7 June 2024 10972,0000000000 11827,0000000000 11836,0000000000 10500,0000000000 230538,9145498200 -7,0169491525%
6 June 2024 11800,0000000000 11775,0000000000 12042,0000000000 11645,0000000000 156190,3191182500 0,2208255478%
5 June 2024 11774,0000000000 11600,0000000000 11799,0000000000 11590,0000000000 131033,9236984700 1,5875754961%
4 June 2024 11590,0000000000 11475,0000000000 11641,0000000000 11401,0000000000 115563,2361927300 0,8176757132%
3 June 2024 11496,0000000000 11311,0000000000 11700,0000000000 11227,0000000000 117447,3609472300 1,5906680805%
2 June 2024 11316,0000000000 11439,0000000000 11500,0000000000 11275,0000000000 94255,6518467900 -0,9973753280%
1 June 2024 11430,0000000000 11350,0000000000 11499,0000000000 11287,0000000000 56939,9172613000 0,7581100141%
31 May 2024 11344,0000000000 11371,0000000000 11546,0000000000 11200,0000000000 139699,1482547700 -0,2374461349%
30 May 2024 11371,0000000000 11691,0000000000 11786,0000000000 11266,0000000000 151815,6125279300 -2,7454669859%
29 May 2024 11692,0000000000 11824,0000000000 12070,0000000000 11625,0000000000 196892,5508764200 -1,1163734776%
28 May 2024 11824,0000000000 11965,0000000000 12070,0000000000 11664,0000000000 215500,1063672200 -1,1701771982%
27 May 2024 11964,0000000000 11514,0000000000 12077,0000000000 11514,0000000000 216889,0929387000 3,9082855653%
26 May 2024 11514,0000000000 11704,0000000000 11750,0000000000 11495,0000000000 140184,6914132700 -1,6233766233%
25 May 2024 11704,0000000000 11683,0000000000 11794,0000000000 11600,0000000000 118747,9970461300 0,1626016260%
24 May 2024 11685,0000000000 11961,0000000000 12150,0000000000 11361,0000000000 241359,1013350300 -2,2993311036%
23 May 2024 11960,0000000000 11660,0000000000 12159,0000000000 11265,0000000000 277662,4928463800 2,7138440398%
22 May 2024 11644,0000000000 11646,0000000000 11732,0000000000 11292,0000000000 202072,3270043200 -0,0171732783%
21 May 2024 11646,0000000000 11850,0000000000 12000,0000000000 11436,0000000000 249993,7043331500 -1,6883336147%
20 May 2024 11846,0000000000 10926,0000000000 11895,0000000000 10832,0000000000 165471,7404965600 8,4699203369%