Search Login

Data History ONDO/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
19 March 2025 13950,0000000000 13987,0000000000 14446,0000000000 13656,0000000000 53983,9188726200
18 March 2025 13995,0000000000 14045,0000000000 14103,0000000000 13400,0000000000 65762,8129207200
17 March 2025 14059,0000000000 13396,0000000000 14435,0000000000 13300,0000000000 100362,9656009000
16 March 2025 13391,0000000000 14264,0000000000 14347,0000000000 13260,0000000000 120455,6892980200
15 March 2025 14358,0000000000 14172,0000000000 14474,0000000000 14057,0000000000 33846,5129566000
14 March 2025 14171,0000000000 13620,0000000000 14600,0000000000 13510,0000000000 77284,1734587900
13 March 2025 13620,0000000000 14401,0000000000 14704,0000000000 13250,0000000000 91699,3997119700
12 March 2025 14401,0000000000 13685,0000000000 14950,0000000000 13413,0000000000 157898,7337242700
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%
2 February 2025 20699,0000000000 22377,0000000000 23500,0000000000 19475,0000000000 289966,5221897700 -7,0209325307%
1 February 2025 22262,0000000000 24408,0000000000 24762,0000000000 22000,0000000000 177836,5051222000 -8,7809875025%
31 January 2025 24405,0000000000 25574,0000000000 26000,0000000000 24158,0000000000 147899,1647014400 -3,9248878041%
30 January 2025 25402,0000000000 24068,0000000000 26500,0000000000 23500,0000000000 218980,0771723400 6,6370009655%
29 January 2025 23821,0000000000 21700,0000000000 25000,0000000000 21655,0000000000 223893,2744521800 10,0683855466%
28 January 2025 21642,0000000000 21850,0000000000 23500,0000000000 21202,0000000000 108598,6803851200 -0,9519450800%
27 January 2025 21850,0000000000 22511,0000000000 22802,0000000000 20888,0000000000 237807,1766163700 -2,9363422326%
26 January 2025 22511,0000000000 23402,0000000000 24300,0000000000 22365,0000000000 100262,9373494400 -3,8073668917%
25 January 2025 23402,0000000000 22552,0000000000 24180,0000000000 22365,0000000000 106929,2167565900 2,7981550625%
24 January 2025 22765,0000000000 22007,0000000000 24649,0000000000 21102,0000000000 207963,5553835500 4,0590574576%
23 January 2025 21877,0000000000 21000,0000000000 22800,0000000000 20500,0000000000 134216,7359362100 4,1761904761%
22 January 2025 21000,0000000000 22113,0000000000 22950,0000000000 20903,0000000000 171212,7848647900 -5,0332383665%
21 January 2025 22113,0000000000 21222,0000000000 23030,0000000000 20600,0000000000 115209,9528311000 4,1984732824%
20 January 2025 21222,0000000000 22525,0000000000 24500,0000000000 20902,0000000000 221904,3078014400 -5,7846836847%