Search Login

Data History METIS/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
9 December 2025 101801,0000000000 104092,0000000000 114588,0000000000 101021,0000000000 16438989,0000000000 -11,027111118879896519778356550%
8 December 2025 114418,0000000000 116659,0000000000 157844,0000000000 102362,0000000000 1810,2215709600 -1,9184611164%
7 December 2025 116656,0000000000 112558,0000000000 118185,0000000000 102246,0000000000 265,1463591600 10,6394279102%
6 December 2025 105438,0000000000 121122,0000000000 133326,0000000000 100131,0000000000 153,7054657500 -11,7444692765%
5 December 2025 119469,0000000000 115628,0000000000 119469,0000000000 108102,0000000000 53,7565846900 2,1102564102%
4 December 2025 117000,0000000000 129474,0000000000 129474,0000000000 116290,0000000000 32,6127525500 -1,6674510858%
3 December 2025 118984,0000000000 135914,0000000000 135914,0000000000 109555,0000000000 103,7561693100 9,8175307115%
2 December 2025 108347,0000000000 112876,0000000000 137000,0000000000 107010,0000000000 98,1224680700 -5,0495578788%
1 December 2025 114109,0000000000 120607,0000000000 120607,0000000000 107775,0000000000 92,2570466400 -5,3908847451%
30 November 2025 120611,0000000000 123463,0000000000 126115,0000000000 120611,0000000000 19,1938482000 -2,2720090750%
29 November 2025 123415,0000000000 128660,0000000000 132878,0000000000 118997,0000000000 54,5885853800 -8,5794499137%
28 November 2025 134997,0000000000 127100,0000000000 139486,0000000000 104018,0000000000 121,7305176000 4,7210866411%
27 November 2025 128911,0000000000 126905,0000000000 140410,0000000000 122003,0000000000 51,5501809300 0,7432010003%
26 November 2025 127960,0000000000 123115,0000000000 129441,0000000000 118561,0000000000 42,1702559100 1,4830676500%
25 November 2025 126090,0000000000 132641,0000000000 132641,0000000000 117005,0000000000 26,1788907100 4,3713630606%
24 November 2025 120809,0000000000 123304,0000000000 123304,0000000000 118000,0000000000 14,6386086800 1,7313246823%
23 November 2025 118753,0000000000 129696,0000000000 129781,0000000000 118030,0000000000 21,7910748200 -8,4917509805%
22 November 2025 129773,0000000000 116403,0000000000 129773,0000000000 116403,0000000000 31,0869089400 11,4256521216%
21 November 2025 116466,0000000000 127665,0000000000 131460,0000000000 115600,0000000000 302,8812555900 -14,8372660997%
20 November 2025 136757,0000000000 136684,0000000000 142987,0000000000 126676,0000000000 98,0999351300 0,4908552491%
19 November 2025 136089,0000000000 136349,0000000000 143550,0000000000 132123,0000000000 79,2758930100 -6,7883561643%
18 November 2025 146000,0000000000 149350,0000000000 153000,0000000000 134305,0000000000 38,9324037600 0,3181321588%
17 November 2025 145537,0000000000 141022,0000000000 154153,0000000000 132231,0000000000 70,7660366400 3,2155344212%
16 November 2025 141003,0000000000 147753,0000000000 156369,0000000000 141003,0000000000 37,4350081700 -5,1162133426%
15 November 2025 148606,0000000000 147196,0000000000 157833,0000000000 145369,0000000000 119,5073971100 -5,4085536240%
14 November 2025 157103,0000000000 166111,0000000000 166773,0000000000 140004,0000000000 181,8575680000 -5,7044421903%
13 November 2025 166607,0000000000 166908,0000000000 169345,0000000000 152020,0000000000 126,8875656200 7,1386313068%
12 November 2025 155506,0000000000 166442,0000000000 169996,0000000000 155506,0000000000 126,4418609200 -8,1948437601%
11 November 2025 169387,0000000000 166786,0000000000 188498,0000000000 155546,0000000000 143,3515962900 -10,6405988699%
10 November 2025 189557,0000000000 176315,0000000000 190000,0000000000 163719,0000000000 177,3339886700 15,9043938708%
9 November 2025 163546,0000000000 162357,0000000000 180000,0000000000 150000,0000000000 264,9927116400 0,7323367640%
8 November 2025 162357,0000000000 166275,0000000000 180000,0000000000 156086,0000000000 402,8745376700 -9,1571873793%
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%