Search Login

Data History METIS/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
14 October 2025 175849,0000000000 162696,0000000000 225000,0000000000 151106,0000000000 77535053,0000000000 -11,246990657790474075494743430%
13 October 2025 198133,0000000000 189412,0000000000 198133,0000000000 151106,0000000000 320,3426808200
12 October 2025 169602,0000000000 151108,0000000000 228728,0000000000 151106,0000000000 788,0675509400
11 October 2025 165000,0000000000 135504,0000000000 225899,0000000000 135504,0000000000 247,0682385900
10 October 2025 135440,0000000000 208835,0000000000 228728,0000000000 120000,0000000000 691,9918152300
9 October 2025 208823,0000000000 229996,0000000000 229996,0000000000 206250,0000000000 197,0473942500
8 October 2025 229996,0000000000 229780,0000000000 230000,0000000000 208447,0000000000 220,3214739300
7 October 2025 230988,0000000000 233006,0000000000 239868,0000000000 205600,0000000000 545,6486740700
6 October 2025 233003,0000000000 221969,0000000000 966703,0000000000 214024,0000000000 3564,2566364200 -1,1614441272%
5 October 2025 235741,0000000000 229819,0000000000 239996,0000000000 225115,0000000000 140,6275185500 -0,5735952189%
4 October 2025 237101,0000000000 237953,0000000000 237958,0000000000 208103,0000000000 162,6669975700 -0,7895793931%
3 October 2025 238988,0000000000 225932,0000000000 244896,0000000000 208100,0000000000 62,6200907200 6,6915477301%
2 October 2025 223999,0000000000 229975,0000000000 249008,0000000000 214267,0000000000 175,1435006900 -2,5985433199%
1 October 2025 229975,0000000000 228179,0000000000 279999,0000000000 202404,0000000000 299,2736071300 14,1434094868%
30 September 2025 201479,0000000000 218607,0000000000 234980,0000000000 201121,0000000000 46,1356381400 -7,8388590039%
29 September 2025 218616,0000000000 227147,0000000000 235000,0000000000 217581,0000000000 34,4952223300 -3,7557176630%
28 September 2025 227147,0000000000 216824,0000000000 227147,0000000000 215073,0000000000 34,1890280300 0,0013207480%
27 September 2025 227144,0000000000 214551,0000000000 227176,0000000000 214461,0000000000 18,7537236000 7,2992838652%
26 September 2025 211692,0000000000 202983,0000000000 229457,0000000000 202983,0000000000 48,0912182100 -7,7510360425%
25 September 2025 229479,0000000000 226173,0000000000 242998,0000000000 200004,0000000000 147,1688955600 1,4679937566%
24 September 2025 226159,0000000000 249334,0000000000 249336,0000000000 223146,0000000000 17,8771325700 -9,2987627584%
23 September 2025 249345,0000000000 220382,0000000000 250917,0000000000 220000,0000000000 35,3049377000 13,0795813227%
22 September 2025 220504,0000000000 248196,0000000000 259046,0000000000 220004,0000000000 214,6459230900 -16,5329830684%
21 September 2025 264181,0000000000 254880,0000000000 268411,0000000000 248083,0000000000 7,9420891700 7,2010875078%
20 September 2025 246435,0000000000 269994,0000000000 269996,0000000000 245605,0000000000 111,2659207700 0,7534997056%
19 September 2025 244592,0000000000 270000,0000000000 309999,0000000000 244003,0000000000 585,8224451000 -9,4103703703%
18 September 2025 270000,0000000000 241568,0000000000 270000,0000000000 227089,0000000000 252,0449477600 3,1494980057%
17 September 2025 261756,0000000000 244734,0000000000 262070,0000000000 241300,0000000000 68,4215136800 -0,1735243754%
16 September 2025 262211,0000000000 238782,0000000000 262450,0000000000 238782,0000000000 13,2573081700 3,0727925973%
15 September 2025 254394,0000000000 253002,0000000000 289806,0000000000 239975,0000000000 232,0751441500 -5,1755821365%
14 September 2025 268279,0000000000 271792,0000000000 271792,0000000000 253000,0000000000 58,9582197900 2,3262643985%
13 September 2025 262180,0000000000 256411,0000000000 287215,0000000000 256407,0000000000 64,6191521900 2,3948634631%
12 September 2025 256048,0000000000 250504,0000000000 290000,0000000000 250504,0000000000 68,9236997400 -6,1146067086%
11 September 2025 272724,0000000000 258947,0000000000 272791,0000000000 249825,0000000000 43,4790673200 4,0002440568%
10 September 2025 262234,0000000000 248406,0000000000 269026,0000000000 248406,0000000000 22,3366139100 5,5675431957%
9 September 2025 248404,0000000000 247105,0000000000 277995,0000000000 237000,0000000000 35,0572854700 -5,5498098859%
8 September 2025 263000,0000000000 240022,0000000000 263000,0000000000 233000,0000000000 20,1482536300 6,0483870967%
7 September 2025 248000,0000000000 242996,0000000000 248067,0000000000 234490,0000000000 53,8036149900 2,0592931570%
6 September 2025 242996,0000000000 248032,0000000000 248032,0000000000 226652,0000000000 34,1499079600 -2,0485492466%
5 September 2025 248078,0000000000 240621,0000000000 253566,0000000000 223406,0000000000 93,3038617900 3,1277800410%
4 September 2025 240554,0000000000 259944,0000000000 260484,0000000000 240551,0000000000 29,3816154400 -3,4307507025%
3 September 2025 249100,0000000000 257397,0000000000 264915,0000000000 249004,0000000000 41,3772245200 -3,2238012727%
2 September 2025 257398,0000000000 242012,0000000000 264911,0000000000 242005,0000000000 101,3198751300 6,3188764973%
1 September 2025 242100,0000000000 259927,0000000000 278375,0000000000 242100,0000000000 115,1651251100 -13,8336038267%
31 August 2025 280968,0000000000 265233,0000000000 280968,0000000000 258604,0000000000 16,0087617700 0,7053763440%
30 August 2025 279000,0000000000 287798,0000000000 287798,0000000000 253035,0000000000 39,0681344100 8,1395348837%
29 August 2025 258000,0000000000 278898,0000000000 299000,0000000000 258000,0000000000 109,9379978600 -4,4444444444%
28 August 2025 270000,0000000000 258362,0000000000 279988,0000000000 258361,0000000000 59,0416254800 4,5968373015%
27 August 2025 258134,0000000000 292988,0000000000 292992,0000000000 258134,0000000000 53,4868152700 0,4349923740%
26 August 2025 257016,0000000000 250006,0000000000 295000,0000000000 250004,0000000000 51,9957589800 2,8059887760%
25 August 2025 250001,0000000000 289790,0000000000 290718,0000000000 250001,0000000000 73,7479578300 -8,7057818222%
24 August 2025 273841,0000000000 282141,0000000000 296494,0000000000 263000,0000000000 170,6876585200 -7,7877077664%
23 August 2025 296968,0000000000 304870,0000000000 305000,0000000000 280830,0000000000 33,7052428300 3,8226224854%
22 August 2025 286034,0000000000 260102,0000000000 310761,0000000000 258706,0000000000 296,0806587900 4,8027670504%
21 August 2025 272926,0000000000 271711,0000000000 435000,0000000000 253120,0000000000 1379,2083012400 0,5852479195%
20 August 2025 271338,0000000000 273000,0000000000 352701,0000000000 262007,0000000000 1439,6820623300 0,4955555555%
19 August 2025 270000,0000000000 280502,0000000000 299968,0000000000 265330,0000000000 136,8066851800 1,7570042737%
18 August 2025 265338,0000000000 284760,0000000000 289916,0000000000 262154,0000000000 50,9358278200 -6,8204804045%
17 August 2025 284760,0000000000 280003,0000000000 299998,0000000000 280003,0000000000 36,3277403700 3,3277815877%
16 August 2025 275589,0000000000 261975,0000000000 289990,0000000000 261975,0000000000 56,7339639300 5,5698355481%
15 August 2025 261049,0000000000 279908,0000000000 304000,0000000000 261009,0000000000 49,9033868600 -1,5247594222%
14 August 2025 265091,0000000000 308278,0000000000 308290,0000000000 253000,0000000000 108,2407461100 -14,0135714610%