Search Login

Data History ONDO/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
2 April 2025 14091,0000000000 13721,0000000000 14539,0000000000 13227,0000000000 115979,3760891800 2,3683254631%
1 April 2025 13765,0000000000 13011,0000000000 13922,0000000000 13011,0000000000 79674,4517297400 4,6927289321%
31 March 2025 13148,0000000000 13246,0000000000 13386,0000000000 12593,0000000000 71309,2237261500 -1,1725796752%
30 March 2025 13304,0000000000 13421,0000000000 13688,0000000000 13106,0000000000 42634,8594027000 -0,8791536283%
29 March 2025 13422,0000000000 14156,0000000000 14247,0000000000 13100,0000000000 109636,5175440400 -4,4833475661%
28 March 2025 14052,0000000000 15221,0000000000 15299,0000000000 13700,0000000000 181641,3095376200 -8,2947203550%
27 March 2025 15323,0000000000 15019,0000000000 15555,0000000000 14686,0000000000 78475,3389543200 1,8274853801%
26 March 2025 15048,0000000000 15211,0000000000 15950,0000000000 14811,0000000000 173771,6586550200 -1,5247693213%
25 March 2025 15281,0000000000 14620,0000000000 15637,0000000000 14406,0000000000 91492,5846711900 4,6285518657%
24 March 2025 14605,0000000000 13890,0000000000 15152,0000000000 13800,0000000000 118140,9128225500 5,1703031612%
23 March 2025 13887,0000000000 13778,0000000000 14600,0000000000 13621,0000000000 84794,6196855400 1,1213864414%
22 March 2025 13733,0000000000 13781,0000000000 14000,0000000000 13545,0000000000 55734,6440283700 -0,3483056381%
21 March 2025 13781,0000000000 13899,0000000000 14010,0000000000 13300,0000000000 115377,8176117800 -0,8632472483%
20 March 2025 13901,0000000000 14685,0000000000 14701,0000000000 13657,0000000000 117222,8553257600 -5,3516715462%
19 March 2025 14687,0000000000 13987,0000000000 14700,0000000000 13656,0000000000 83155,0079796800 4,9446230796%
18 March 2025 13995,0000000000 14045,0000000000 14103,0000000000 13400,0000000000 65762,8129207200 -0,4552244114%
17 March 2025 14059,0000000000 13396,0000000000 14435,0000000000 13300,0000000000 100362,9656009000 4,9884250616%
16 March 2025 13391,0000000000 14264,0000000000 14347,0000000000 13260,0000000000 120455,6892980200 -6,7349212982%
15 March 2025 14358,0000000000 14172,0000000000 14474,0000000000 14057,0000000000 33846,5129566000 1,3195963587%
14 March 2025 14171,0000000000 13620,0000000000 14600,0000000000 13510,0000000000 77284,1734587900 4,0455212922%
13 March 2025 13620,0000000000 14401,0000000000 14704,0000000000 13250,0000000000 91699,3997119700 -5,4232344976%
12 March 2025 14401,0000000000 13685,0000000000 14950,0000000000 13413,0000000000 157898,7337242700 5,2320058458%
11 March 2025 13685,0000000000 12871,0000000000 14047,0000000000 12000,0000000000 226135,2972192900 7,7474214628%
10 March 2025 12701,0000000000 14961,0000000000 14961,0000000000 12600,0000000000 250755,5156682500 -15,1059421161%
9 March 2025 14961,0000000000 15550,0000000000 16500,0000000000 13928,0000000000 269101,5309622200 -3,5955924995%
8 March 2025 15519,0000000000 16188,0000000000 16500,0000000000 15301,0000000000 112326,5881128600 -7,0495927168%
7 March 2025 16696,0000000000 17670,0000000000 17694,0000000000 15900,0000000000 297593,7357149100 -5,7521874117%
6 March 2025 17715,0000000000 18295,0000000000 19999,0000000000 17500,0000000000 278101,0634671000 -2,4235747727%
5 March 2025 18155,0000000000 15895,0000000000 18704,0000000000 15630,0000000000 250967,4438996400 13,7887809464%
4 March 2025 15955,0000000000 16430,0000000000 16640,0000000000 14405,0000000000 240815,0452212200 -1,6337854500%
3 March 2025 16220,0000000000 19750,0000000000 19798,0000000000 16109,0000000000 212924,0843166600 -18,0269874159%
2 March 2025 19787,0000000000 16971,0000000000 21234,0000000000 16437,0000000000 232672,0637727100 16,7994805501%
1 March 2025 16941,0000000000 16499,0000000000 17416,0000000000 16176,0000000000 102719,8636305200 2,6789502394%
28 February 2025 16499,0000000000 16030,0000000000 16724,0000000000 14642,0000000000 231551,5647464800 2,9257641921%
27 February 2025 16030,0000000000 15963,0000000000 17450,0000000000 15673,0000000000 217679,3910658800 0,4511843589%
26 February 2025 15958,0000000000 16512,0000000000 16614,0000000000 15200,0000000000 106464,3115683300 -3,3551356589%
25 February 2025 16512,0000000000 16134,0000000000 16783,0000000000 15000,0000000000 401454,7244881000 2,3873007999%
24 February 2025 16127,0000000000 18426,0000000000 18615,0000000000 16000,0000000000 248694,9711791100 -12,6097323073%
23 February 2025 18454,0000000000 19077,0000000000 19096,0000000000 18008,0000000000 86892,3467120700 -3,2555701179%
22 February 2025 19075,0000000000 18502,0000000000 20000,0000000000 18312,0000000000 127507,6214764300 2,4931492128%
21 February 2025 18611,0000000000 20386,0000000000 20545,0000000000 18000,0000000000 160091,3098359100 -8,6128161060%
20 February 2025 20365,0000000000 19807,0000000000 20518,0000000000 19687,0000000000 105425,7123302200 2,8483409928%
19 February 2025 19801,0000000000 19660,0000000000 20277,0000000000 19145,0000000000 85607,5220734900 0,8762545213%
18 February 2025 19629,0000000000 20225,0000000000 20367,0000000000 18500,0000000000 191133,1632753300 -2,8700084120%
17 February 2025 20209,0000000000 20734,0000000000 21550,0000000000 19700,0000000000 99296,7407606700 -3,1440210879%
16 February 2025 20865,0000000000 20749,0000000000 21850,0000000000 20551,0000000000 63309,1691002100 -0,1244555071%
15 February 2025 20891,0000000000 21628,0000000000 22050,0000000000 20551,0000000000 169847,1565176000 -3,4076197521%
14 February 2025 21628,0000000000 21770,0000000000 22099,0000000000 21405,0000000000 107858,8700564100 -0,6796473181%
13 February 2025 21776,0000000000 22929,0000000000 22929,0000000000 21550,0000000000 89508,4238148800 -4,5079810559%
12 February 2025 22804,0000000000 22000,0000000000 23200,0000000000 21350,0000000000 140078,9605505700 3,6545454545%
11 February 2025 22000,0000000000 21859,0000000000 23475,0000000000 21760,0000000000 155141,5137616000 0,7925963256%
10 February 2025 21827,0000000000 21774,0000000000 22498,0000000000 21200,0000000000 100839,1381623500 0,2480135948%
9 February 2025 21773,0000000000 22280,0000000000 22750,0000000000 21200,0000000000 100020,1483506700 -1,8039958508%
8 February 2025 22173,0000000000 23122,0000000000 23588,0000000000 21672,0000000000 128240,3331215900 -4,1457720906%
7 February 2025 23132,0000000000 22265,0000000000 24300,0000000000 21000,0000000000 284166,6104148700 3,4017254481%
6 February 2025 22371,0000000000 21542,0000000000 23490,0000000000 21009,0000000000 173734,3706946900 3,8579387186%
5 February 2025 21540,0000000000 22228,0000000000 24093,0000000000 21250,0000000000 225920,8573880200 -3,1518366979%
4 February 2025 22241,0000000000 23183,0000000000 24498,0000000000 21071,0000000000 177920,8103202200 -4,3315554026%
3 February 2025 23248,0000000000 20574,0000000000 23874,0000000000 15000,0000000000 551013,9177361400 12,3146045702%