Search Login

Data History METIS/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
8 November 2025 169833,0000000000 166275,0000000000 190000,0000000000 156086,0000000000 136573020,0000000000 -4,9741779177833854624194983300%
7 November 2025 178723,0000000000 146214,0000000000 234996,0000000000 146211,0000000000 2275,5425453200 22,2497349430%
6 November 2025 146195,0000000000 138781,0000000000 270000,0000000000 127260,0000000000 2123,1857026400 6,7116788321%
5 November 2025 137000,0000000000 142448,0000000000 142448,0000000000 115037,0000000000 88,8082596300 -4,1227229146%
4 November 2025 142891,0000000000 137036,0000000000 145335,0000000000 115033,0000000000 38,0472163400 -5,0558139534%
3 November 2025 150500,0000000000 153569,0000000000 168379,0000000000 135570,0000000000 90,5196587200 -2,0048313897%
2 November 2025 153579,0000000000 160466,0000000000 169897,0000000000 153468,0000000000 86,6296330900 -4,5713824128%
1 November 2025 160936,0000000000 154678,0000000000 169900,0000000000 143668,0000000000 103,2994130800 3,0240954600%
31 October 2025 156212,0000000000 153150,0000000000 169992,0000000000 141146,0000000000 56,8940531300 1,5431817886%
30 October 2025 153838,0000000000 174465,0000000000 174465,0000000000 143219,0000000000 73,6632365200 -2,5163330355%
29 October 2025 157809,0000000000 171783,0000000000 171783,0000000000 157809,0000000000 23,2553934000 -5,7856716417%
28 October 2025 167500,0000000000 166028,0000000000 174920,0000000000 166008,0000000000 45,1532014200 0,9985287378%
27 October 2025 165844,0000000000 179446,0000000000 179458,0000000000 162736,0000000000 42,7738222300 1,0972665870%
26 October 2025 164044,0000000000 171456,0000000000 214900,0000000000 157064,0000000000 146,1851033500 -0,0176750592%
25 October 2025 164073,0000000000 161058,0000000000 214950,0000000000 153000,0000000000 170,5034167800 -7,7941126884%
24 October 2025 177942,0000000000 154895,0000000000 177942,0000000000 154607,0000000000 141,9721001800 16,5396101854%
23 October 2025 152688,0000000000 148341,0000000000 175131,0000000000 148341,0000000000 39,6032244700 5,4759223824%
22 October 2025 144761,0000000000 163500,0000000000 163778,0000000000 143124,0000000000 85,4471918000 -9,0188610466%
21 October 2025 159111,0000000000 151089,0000000000 177941,0000000000 151089,0000000000 93,8602213600 -7,4327901470%
20 October 2025 171887,0000000000 178999,0000000000 178999,0000000000 143124,0000000000 58,1461961900 -3,9732065542%
19 October 2025 178999,0000000000 149986,0000000000 178999,0000000000 148115,0000000000 32,4285748100 19,4162580472%
18 October 2025 149895,0000000000 157548,0000000000 160878,0000000000 141371,0000000000 60,3621424400 6,2143489813%
17 October 2025 141125,0000000000 154486,0000000000 162373,0000000000 135900,0000000000 106,4655481500 -8,6492714597%
16 October 2025 154487,0000000000 154120,0000000000 181650,0000000000 154116,0000000000 240,1954114900 0,3136282174%
15 October 2025 154004,0000000000 178000,0000000000 181650,0000000000 151012,0000000000 146,6359391500 -5,9638153274%
14 October 2025 163771,0000000000 162696,0000000000 225000,0000000000 162696,0000000000 510,7607537800 -17,3428959335%
13 October 2025 198133,0000000000 189412,0000000000 198133,0000000000 151106,0000000000 320,3426808200 16,8223252084%
12 October 2025 169602,0000000000 151108,0000000000 228728,0000000000 151106,0000000000 788,0675509400 2,7890909090%
11 October 2025 165000,0000000000 135504,0000000000 225899,0000000000 135504,0000000000 247,0682385900 21,8251624335%
10 October 2025 135440,0000000000 208835,0000000000 228728,0000000000 120000,0000000000 691,9918152300 -35,1412440200%
9 October 2025 208823,0000000000 229996,0000000000 229996,0000000000 206250,0000000000 197,0473942500 -9,2058122749%
8 October 2025 229996,0000000000 229780,0000000000 230000,0000000000 208447,0000000000 220,3214739300 -0,4294595390%
7 October 2025 230988,0000000000 233006,0000000000 239868,0000000000 205600,0000000000 545,6486740700 -0,8647957322%
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%