Search Login

Data History METIS/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
3 April 2025 246766,0000000000 250140,0000000000 300906,0000000000 246030,0000000000 53,0010916300 -1,8745029425799268331477652300%
2 April 2025 251480,0000000000 289941,0000000000 300906,0000000000 246030,0000000000 68,7306102100
1 April 2025 289552,0000000000 272298,0000000000 318872,0000000000 246079,0000000000 49,1942125600
31 March 2025 298619,0000000000 274382,0000000000 298656,0000000000 246026,0000000000 44,8916946200
30 March 2025 275326,0000000000 259354,0000000000 275326,0000000000 250055,0000000000 58,4617491600
29 March 2025 269964,0000000000 280453,0000000000 299702,0000000000 252708,0000000000 37,8452912400
28 March 2025 279800,0000000000 314364,0000000000 319988,0000000000 267536,0000000000 65,6671599100
27 March 2025 302157,0000000000 349975,0000000000 349975,0000000000 300930,0000000000 21,7791836400
26 March 2025 350000,0000000000 296276,0000000000 359252,0000000000 296275,0000000000 51,0365215300 18,2888004163%
25 March 2025 295886,0000000000 324331,0000000000 337998,0000000000 295876,0000000000 3,8174090400 -0,2561976227%
24 March 2025 296646,0000000000 308000,0000000000 324343,0000000000 272178,0000000000 28,5490758300 -0,7925997271%
23 March 2025 299016,0000000000 290000,0000000000 303977,0000000000 290000,0000000000 31,6272989600 0,8485666104%
22 March 2025 296500,0000000000 296124,0000000000 303971,0000000000 288116,0000000000 37,7875302100 0,1655349481%
21 March 2025 296010,0000000000 289626,0000000000 297000,0000000000 288044,0000000000 38,0331120000 8,1650923574%
20 March 2025 273665,0000000000 288117,0000000000 288586,0000000000 273665,0000000000 6,2148835000 -4,9926053477%
19 March 2025 288046,0000000000 296136,0000000000 296156,0000000000 267618,0000000000 39,0856016700 0,6330484848%
18 March 2025 286234,0000000000 284150,0000000000 295991,0000000000 280109,0000000000 33,9484126200 0,7348335010%
17 March 2025 284146,0000000000 294261,0000000000 302240,0000000000 246124,0000000000 62,6438039500 -3,6714851377%
16 March 2025 294976,0000000000 282919,0000000000 330500,0000000000 275149,0000000000 49,7356863900 4,5380283586%
15 March 2025 282171,0000000000 281518,0000000000 303872,0000000000 281518,0000000000 21,3884065000 0,1846256537%
14 March 2025 281651,0000000000 269242,0000000000 338271,0000000000 260096,0000000000 28,2399616900 7,4503475480%
13 March 2025 262122,0000000000 269976,0000000000 288680,0000000000 262121,0000000000 25,4216455200 -2,9091474797%
12 March 2025 269976,0000000000 295864,0000000000 295864,0000000000 269976,0000000000 17,0182559400 7,8932960335%
11 March 2025 250225,0000000000 292718,0000000000 292718,0000000000 250004,0000000000 12,1609556300 -9,3794816821%
10 March 2025 276124,0000000000 309313,0000000000 309313,0000000000 276124,0000000000 1,1459541100 -18,3268063558%
9 March 2025 338084,0000000000 343337,0000000000 343338,0000000000 300000,0000000000 41,9974303700 -1,5357193824%
8 March 2025 343357,0000000000 343379,0000000000 343379,0000000000 302766,0000000000 0,1220699900 13,5439814814%
7 March 2025 302400,0000000000 343467,0000000000 343467,0000000000 301761,0000000000 0,6962077800 -11,8816930137%
6 March 2025 343175,0000000000 344222,0000000000 344222,0000000000 300395,0000000000 2,6247965800 14,3512625538%
5 March 2025 300106,0000000000 320760,0000000000 345809,0000000000 300004,0000000000 5,8312639300 -4,7282539682%
4 March 2025 315000,0000000000 348996,0000000000 348996,0000000000 315000,0000000000 18,4902011500 -9,6522903861%
3 March 2025 348653,0000000000 359351,0000000000 359351,0000000000 348653,0000000000 3,9846427000 -14,7493483693%
2 March 2025 408974,0000000000 354186,0000000000 408974,0000000000 354186,0000000000 18,1588656200 15,4687085316%
1 March 2025 354186,0000000000 358299,0000000000 399999,0000000000 354186,0000000000 12,3476799900 -13,1894931115%
28 February 2025 407999,0000000000 357565,0000000000 408974,0000000000 355711,0000000000 24,3625272900 -0,2381575311%
27 February 2025 408973,0000000000 423588,0000000000 423588,0000000000 354202,0000000000 1,0190904500 7,6244736842%
26 February 2025 380000,0000000000 395784,0000000000 479992,0000000000 378961,0000000000 31,9749447100 -17,1300839603%
25 February 2025 458550,0000000000 499941,0000000000 499942,0000000000 381004,0000000000 51,2922537400 11,3972329855%
24 February 2025 411635,0000000000 414053,0000000000 499941,0000000000 378975,0000000000 44,7922518600 -3,8664988287%
23 February 2025 428191,0000000000 447010,0000000000 447010,0000000000 378975,0000000000 0,7908776600 3,9404502400%
22 February 2025 411958,0000000000 411954,0000000000 411958,0000000000 411954,0000000000 2,0513511600 -0,0490100931%
21 February 2025 412160,0000000000 379397,0000000000 475663,0000000000 379319,0000000000 7,7054211200 -2,8950542822%
20 February 2025 424448,0000000000 381933,0000000000 424448,0000000000 349756,0000000000 38,4051471600 10,4950629078%
19 February 2025 384133,0000000000 352114,0000000000 384133,0000000000 101045,0000000000 506,1428446300 8,2064788732%
18 February 2025 355000,0000000000 423917,0000000000 424117,0000000000 355000,0000000000 23,6347470100 -0,1147976410%
17 February 2025 355408,0000000000 357121,0000000000 385985,0000000000 355273,0000000000 5,0726758900 0,0960382125%
16 February 2025 355067,0000000000 401170,0000000000 401170,0000000000 355067,0000000000 0,6837300800 -4,2370481448%
15 February 2025 370777,0000000000 373954,0000000000 378418,0000000000 370777,0000000000 5,5922296700 -11,7189211325%
14 February 2025 419996,0000000000 416043,0000000000 419996,0000000000 369721,0000000000 0,7932195800 16,5803871060%
13 February 2025 360263,0000000000 396792,0000000000 416044,0000000000 355065,0000000000 5,6917022500 1,4825352112%
12 February 2025 355000,0000000000 360455,0000000000 415212,0000000000 355000,0000000000 2,2689510300 -1,5054407839%
11 February 2025 360426,0000000000 352252,0000000000 424465,0000000000 351172,0000000000 8,0836122600 -2,5875675675%
10 February 2025 370000,0000000000 350365,0000000000 390927,0000000000 350363,0000000000 3,9753165900 2,6896358403%
9 February 2025 360309,0000000000 392968,0000000000 395000,0000000000 350004,0000000000 5,5293924700 -8,3940761456%
8 February 2025 393325,0000000000 351187,0000000000 395154,0000000000 350004,0000000000 1,0560106300 9,2569444444%
7 February 2025 360000,0000000000 360500,0000000000 392122,0000000000 360000,0000000000 5,6560324800 -1,7131936386%
6 February 2025 366275,0000000000 428695,0000000000 428695,0000000000 366275,0000000000 1,4262374700 -6,0838149547%
5 February 2025 390002,0000000000 358545,0000000000 459244,0000000000 358545,0000000000 9,1445128800 -15,1389212253%
4 February 2025 459577,0000000000 460844,0000000000 460844,0000000000 459577,0000000000 2,4458557500 2,5248795897%
3 February 2025 448259,0000000000 430248,0000000000 543061,0000000000 315001,0000000000 16,4493035100 -17,6323047607%