Search Login

Data History METIS/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
1 June 2025 289312,0000000000 289312,0000000000 289312,0000000000 289312,0000000000 1,2911666200 12,9842539365%
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%
16 April 2025 241696,0000000000 219451,0000000000 241955,0000000000 210472,0000000000 32,1626355200 6,7363828265%
15 April 2025 226442,0000000000 232949,0000000000 243850,0000000000 223011,0000000000 55,9387948000 -3,0197907431%
14 April 2025 233493,0000000000 247018,0000000000 247018,0000000000 220231,0000000000 53,3610541400 -0,3491086632%
13 April 2025 234311,0000000000 241869,0000000000 248909,0000000000 234311,0000000000 53,7585378400 -3,2224622387%
12 April 2025 242113,0000000000 224883,0000000000 249456,0000000000 219448,0000000000 80,4214505500 6,4504357154%
11 April 2025 227442,0000000000 232500,0000000000 252568,0000000000 200000,0000000000 141,0665863900 -0,6803493449%
10 April 2025 229000,0000000000 215251,0000000000 258996,0000000000 211344,0000000000 173,5323250800 -16,7272727272%
9 April 2025 275000,0000000000 211491,0000000000 408973,0000000000 200009,0000000000 238,2773306800 30,1196154137%
8 April 2025 211344,0000000000 221174,0000000000 256846,0000000000 204217,0000000000 9,7753740600 -4,2131979695%
7 April 2025 220640,0000000000 234112,0000000000 234112,0000000000 200005,0000000000 76,4041197100 -5,7770489563%
6 April 2025 234168,0000000000 247150,0000000000 272744,0000000000 211406,0000000000 55,0788508000 -14,1452397625%
5 April 2025 272749,0000000000 272776,0000000000 272776,0000000000 256439,0000000000 0,8619453400 8,6649402390%
4 April 2025 251000,0000000000 250993,0000000000 251000,0000000000 250993,0000000000 12,6145817400 4,1939085999%
3 April 2025 240897,0000000000 250140,0000000000 283490,0000000000 239911,0000000000 48,2521881300 -4,2082869413%
2 April 2025 251480,0000000000 289941,0000000000 300906,0000000000 246030,0000000000 68,7306102100 -13,1485881637%