Search Login

Data History METIS/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
13 September 2025 262180,0000000000 256411,0000000000 287215,0000000000 256407,0000000000 64,6191521900
12 September 2025 256048,0000000000 250504,0000000000 290000,0000000000 250504,0000000000 68,9236997400
11 September 2025 272724,0000000000 258947,0000000000 272791,0000000000 249825,0000000000 43,4790673200
10 September 2025 262234,0000000000 248406,0000000000 269026,0000000000 248406,0000000000 22,3366139100
9 September 2025 248404,0000000000 247105,0000000000 277995,0000000000 237000,0000000000 35,0572854700
8 September 2025 263000,0000000000 240022,0000000000 263000,0000000000 233000,0000000000 20,1482536300
7 September 2025 248000,0000000000 242996,0000000000 248067,0000000000 234490,0000000000 53,8036149900
6 September 2025 242996,0000000000 248032,0000000000 248032,0000000000 226652,0000000000 34,1499079600
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%
13 August 2025 308294,0000000000 294999,0000000000 308300,0000000000 285597,0000000000 49,8694454000 1,5829187123%
12 August 2025 303490,0000000000 280000,0000000000 303496,0000000000 251401,0000000000 165,8379104600 9,9860474387%
11 August 2025 275935,0000000000 300226,0000000000 322822,0000000000 275126,0000000000 405,3617011000 -8,0768205743%
10 August 2025 300180,0000000000 290004,0000000000 347999,0000000000 271600,0000000000 1570,1466209100 0,0600000000%
9 August 2025 300000,0000000000 249048,0000000000 302464,0000000000 216084,0000000000 324,3739887500 9,2896174863%
8 August 2025 274500,0000000000 259251,0000000000 299000,0000000000 166666,0000000000 389,5497866900 6,6035977257%
7 August 2025 257496,0000000000 245338,0000000000 257496,0000000000 225001,0000000000 104,4074314100 0,0182560429%
6 August 2025 257449,0000000000 237708,0000000000 450000,0000000000 220900,0000000000 3106,3674272200 8,3051824304%
5 August 2025 237707,0000000000 251320,0000000000 276999,0000000000 237700,0000000000 50,3207919500 -11,8304018516%
4 August 2025 269602,0000000000 248005,0000000000 269768,0000000000 248005,0000000000 18,9508390800 7,4102995195%
3 August 2025 251002,0000000000 240000,0000000000 278948,0000000000 235000,0000000000 31,3191535900 6,7766471549%
2 August 2025 235072,0000000000 245004,0000000000 261956,0000000000 235004,0000000000 16,7363429800 -3,3099017353%
1 August 2025 243119,0000000000 251084,0000000000 269996,0000000000 243119,0000000000 64,2663890000 -4,6693095240%
31 July 2025 255027,0000000000 279777,0000000000 284000,0000000000 251004,0000000000 67,1986542900 -0,1905962099%
30 July 2025 255514,0000000000 268232,0000000000 282500,0000000000 255000,0000000000 79,2242397500 -10,7296707135%
29 July 2025 286225,0000000000 289500,0000000000 294305,0000000000 265505,0000000000 133,7869251100 -1,1278455214%
28 July 2025 289490,0000000000 298541,0000000000 305000,0000000000 272500,0000000000 41,8427646800 3,3634448530%
27 July 2025 280070,0000000000 286940,0000000000 310000,0000000000 275023,0000000000 117,6404158300 1,8280844380%
26 July 2025 275042,0000000000 285000,0000000000 291541,0000000000 240121,0000000000 232,8571089900 3,7530225241%
25 July 2025 265093,0000000000 287894,0000000000 298995,0000000000 261000,0000000000 38,0395818200 -2,3584141202%
24 July 2025 271496,0000000000 290755,0000000000 290755,0000000000 261028,0000000000 118,9344185100 0,3641256732%
23 July 2025 270511,0000000000 300505,0000000000 315783,0000000000 270511,0000000000 149,7293020900 -9,8305683609%
22 July 2025 300003,0000000000 319646,0000000000 345000,0000000000 275153,0000000000 392,0967097800 -8,1424757192%
21 July 2025 326596,0000000000 316359,0000000000 349998,0000000000 301008,0000000000 175,0037731000 1,1167562982%
20 July 2025 322989,0000000000 289380,0000000000 360000,0000000000 289380,0000000000 1052,7508210700 6,9514165750%
19 July 2025 301996,0000000000 311427,0000000000 312797,0000000000 270410,0000000000 242,6452948100 0,7019216982%
18 July 2025 299891,0000000000 293995,0000000000 322741,0000000000 285073,0000000000 260,1076869100 4,8566263754%
17 July 2025 286001,0000000000 296000,0000000000 300410,0000000000 275979,0000000000 76,5574118400 -0,6751289308%
16 July 2025 287945,0000000000 270917,0000000000 307017,0000000000 262000,0000000000 425,4834887500 6,2861044977%
15 July 2025 270915,0000000000 266003,0000000000 292000,0000000000 256000,0000000000 126,3679835400 1,8465957150%
14 July 2025 266003,0000000000 279243,0000000000 292446,0000000000 266003,0000000000 173,0701198500 -0,2078354723%