Search Login

Data History METIS/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
17 June 2025 270321,0000000000 265005,0000000000 284704,0000000000 251043,0000000000 110,5806063600 1,9998415219925968130827368400%
16 June 2025 265021,0000000000 271893,0000000000 284704,0000000000 265021,0000000000 77,0174226800
15 June 2025 265465,0000000000 269575,0000000000 276611,0000000000 233000,0000000000 93,1551957400
14 June 2025 269757,0000000000 271002,0000000000 299000,0000000000 262554,0000000000 143,7063386200
13 June 2025 270224,0000000000 280327,0000000000 280327,0000000000 230000,0000000000 120,8451362500
12 June 2025 280325,0000000000 304140,0000000000 304142,0000000000 280325,0000000000 106,2392189300
11 June 2025 304535,0000000000 327220,0000000000 328979,0000000000 290027,0000000000 151,2810255000
10 June 2025 321555,0000000000 277156,0000000000 321555,0000000000 277156,0000000000 83,1014754100
9 June 2025 301619,0000000000 275021,0000000000 301619,0000000000 275021,0000000000 18,7137199300
8 June 2025 275010,0000000000 290275,0000000000 290275,0000000000 273666,0000000000 12,4153811000 -3,9561636946%
7 June 2025 286338,0000000000 275461,0000000000 290611,0000000000 267532,0000000000 41,0833720400 7,7852561206%
6 June 2025 265656,0000000000 278035,0000000000 286129,0000000000 265450,0000000000 38,7524919000 -5,0964197169%
5 June 2025 279922,0000000000 281482,0000000000 290062,0000000000 266502,0000000000 49,3105775300 -0,5259379819%
4 June 2025 281402,0000000000 283724,0000000000 305350,0000000000 281402,0000000000 44,4482771200 -5,7743757680%
3 June 2025 298647,0000000000 299122,0000000000 328962,0000000000 281283,0000000000 32,0873211900 0,1052515142%
2 June 2025 298333,0000000000 287503,0000000000 298333,0000000000 262786,0000000000 92,5291108100 1,9279784071%
1 June 2025 292690,0000000000 289312,0000000000 340681,0000000000 257370,0000000000 198,0853848100 14,3034553861%
31 May 2025 256064,0000000000 276936,0000000000 294988,0000000000 250000,0000000000 110,0338226500 -8,1266100734%
30 May 2025 278714,0000000000 311586,0000000000 322065,0000000000 265000,0000000000 265,5290101200 -10,5760129878%
29 May 2025 311677,0000000000 318377,0000000000 340681,0000000000 305169,0000000000 91,4339908500 -1,9889812013%
28 May 2025 318002,0000000000 326348,0000000000 369958,0000000000 284002,0000000000 119,3975773100 -2,5579898881%
27 May 2025 326350,0000000000 312022,0000000000 330460,0000000000 280000,0000000000 265,1123043000 4,5923191067%
26 May 2025 312021,0000000000 305011,0000000000 326704,0000000000 305010,0000000000 48,3647974300 -2,7553901677%
25 May 2025 320862,0000000000 312235,0000000000 332094,0000000000 301233,0000000000 175,9360618500 -1,3409260722%
24 May 2025 325223,0000000000 327500,0000000000 349994,0000000000 312145,0000000000 427,0580731900 -9,6595249404%
23 May 2025 359997,0000000000 355244,0000000000 369999,0000000000 327389,0000000000 778,6889480700 1,3365273371%
22 May 2025 355249,0000000000 335086,0000000000 360000,0000000000 317530,0000000000 294,9903720000 12,6508622056%
21 May 2025 315354,0000000000 324741,0000000000 335086,0000000000 312100,0000000000 61,6127816000 -0,2511481964%
20 May 2025 316148,0000000000 306847,0000000000 337710,0000000000 306843,0000000000 46,3568090900 -3,4851204650%
19 May 2025 327564,0000000000 347219,0000000000 347219,0000000000 302000,0000000000 171,6084566600 -2,3843368646%
18 May 2025 335565,0000000000 319257,0000000000 347215,0000000000 311533,0000000000 124,4360538000 4,6299529802%
17 May 2025 320716,0000000000 325082,0000000000 347342,0000000000 300015,0000000000 269,9830483500 -1,3357616179%
16 May 2025 325058,0000000000 331289,0000000000 410000,0000000000 323000,0000000000 686,5498565500 -6,8195890473%
15 May 2025 348848,0000000000 374160,0000000000 380988,0000000000 330154,0000000000 537,5968667700 1,9787826788%
14 May 2025 342079,0000000000 403814,0000000000 413181,0000000000 342079,0000000000 341,3566238700 -14,8663311880%
13 May 2025 401814,0000000000 388620,0000000000 419996,0000000000 323000,0000000000 459,4130194100 3,3847151358%
12 May 2025 388659,0000000000 358008,0000000000 420000,0000000000 330000,0000000000 844,5905583800 8,5624502451%
11 May 2025 358005,0000000000 325444,0000000000 460000,0000000000 325442,0000000000 2034,6447790500 -8,2024338835%
10 May 2025 389994,0000000000 354834,0000000000 389994,0000000000 318674,0000000000 242,6262859000 9,9051419489%
9 May 2025 354846,0000000000 265028,0000000000 354866,0000000000 250000,0000000000 1249,4050915700 33,8894988850%
8 May 2025 265029,0000000000 235010,0000000000 284157,0000000000 235008,0000000000 359,3396054500 7,1361005109%
7 May 2025 247376,0000000000 239996,0000000000 251937,0000000000 215051,0000000000 236,6402352500 5,2350363721%
6 May 2025 235070,0000000000 238018,0000000000 254815,0000000000 226950,0000000000 167,5346136000 -0,9088379857%
5 May 2025 237226,0000000000 240068,0000000000 258486,0000000000 237014,0000000000 200,9822729800 -5,4812477339%
4 May 2025 250983,0000000000 250235,0000000000 258985,0000000000 240000,0000000000 336,3223828400 -3,1634141259%
3 May 2025 259182,0000000000 269397,0000000000 269397,0000000000 245174,0000000000 352,1161374600 -3,8232183609%
2 May 2025 269485,0000000000 260129,0000000000 269488,0000000000 260110,0000000000 133,3440193500 3,5966770333%
1 May 2025 260129,0000000000 260515,0000000000 279001,0000000000 257035,0000000000 295,4896927400 -0,1485513365%
30 April 2025 260516,0000000000 267384,0000000000 279182,0000000000 250000,0000000000 708,6599858000 -3,1823367858%
29 April 2025 269079,0000000000 270630,0000000000 282000,0000000000 265873,0000000000 954,6835817700 -1,1836123127%
28 April 2025 272302,0000000000 268188,0000000000 275000,0000000000 257000,0000000000 593,3898074000 2,7031512248%
27 April 2025 265135,0000000000 275112,0000000000 286648,0000000000 256001,0000000000 993,8955274400 -6,9662582284%
26 April 2025 284988,0000000000 272000,0000000000 290000,0000000000 256000,0000000000 2047,7446642400 5,5511111111%
25 April 2025 270000,0000000000 259030,0000000000 279900,0000000000 250000,0000000000 3204,7686498800 0,7733420919%
24 April 2025 267928,0000000000 268831,0000000000 276996,0000000000 251005,0000000000 4660,7515698200 -0,3355280288%
23 April 2025 268830,0000000000 1380000,0000000000 1787995,0000000000 251001,0000000000 22794,0877181200 -80,1014800093%
22 April 2025 1351005,0000000000 244586,0000000000 3344444,0000000000 235778,0000000000 8273,8804826800 451,8382968642%
21 April 2025 244819,0000000000 254253,0000000000 254254,0000000000 236081,0000000000 40,6408788700 -0,1553833605%
20 April 2025 245200,0000000000 243304,0000000000 255000,0000000000 243304,0000000000 33,3789892300 0,7805146711%
19 April 2025 243301,0000000000 231828,0000000000 243301,0000000000 228032,0000000000 29,0741468800 2,3627910890%
18 April 2025 237685,0000000000 209821,0000000000 238631,0000000000 209821,0000000000 74,8747880200 8,0391274505%
17 April 2025 219999,0000000000 236178,0000000000 236178,0000000000 205206,0000000000 6,5929527400 -8,9769793459%