Search Login

Data History ONDO/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
18 May 2025 15459,0000000000 15179,0000000000 15674,0000000000 15000,0000000000 156144,1879153700 2,1070013210039630118890356700%
17 May 2025 15140,0000000000 15485,0000000000 15570,0000000000 15000,0000000000 163869,2559032600 -2,1647819063%
16 May 2025 15475,0000000000 16138,0000000000 16498,0000000000 15474,0000000000 129964,2848615000 -3,4983786480%
15 May 2025 16036,0000000000 16799,0000000000 17163,0000000000 15800,0000000000 253512,9541237700 -5,1909660636%
14 May 2025 16914,0000000000 17110,0000000000 18900,0000000000 16539,0000000000 358870,0310225300 -1,1455289304%
13 May 2025 17110,0000000000 17007,0000000000 17508,0000000000 16001,0000000000 104243,4548435800 0,1111696214%
12 May 2025 17091,0000000000 17147,0000000000 18200,0000000000 16121,0000000000 194669,7591102300 0,0234096096%
11 May 2025 17087,0000000000 18154,0000000000 18260,0000000000 16578,0000000000 140890,6664086700 -5,8774925636%
10 May 2025 18154,0000000000 16591,0000000000 18155,0000000000 16360,0000000000 146197,1194244400 9,9975763451%
9 May 2025 16504,0000000000 15956,0000000000 17499,0000000000 15781,0000000000 342571,2211283100 3,9032989171%
8 May 2025 15884,0000000000 14375,0000000000 16003,0000000000 14348,0000000000 183211,1922866700 10,8521180822%
7 May 2025 14329,0000000000 14307,0000000000 14546,0000000000 14015,0000000000 65679,2633742800 -0,0976085895%
6 May 2025 14343,0000000000 14370,0000000000 14467,0000000000 13725,0000000000 104802,2972260100 0,0418497593%
5 May 2025 14337,0000000000 14280,0000000000 14700,0000000000 14111,0000000000 93514,0535636500 0,3640182009%
4 May 2025 14285,0000000000 14520,0000000000 14684,0000000000 14151,0000000000 73780,9395106200 -1,7537826685%
3 May 2025 14540,0000000000 15252,0000000000 15252,0000000000 14440,0000000000 86849,1451445400 -4,3735613285%
2 May 2025 15205,0000000000 15180,0000000000 15357,0000000000 14716,0000000000 76533,6231680000 0,1053393903%
1 May 2025 15189,0000000000 15133,0000000000 15520,0000000000 15013,0000000000 102815,5059832000 0,3700522037%
30 April 2025 15133,0000000000 15650,0000000000 15813,0000000000 14700,0000000000 155179,6152043600 -3,3096926713%
29 April 2025 15651,0000000000 16413,0000000000 16712,0000000000 15472,0000000000 75363,1436891200 -4,7761012411%
28 April 2025 16436,0000000000 16018,0000000000 16900,0000000000 15500,0000000000 134814,2952643400 2,2584458408%
27 April 2025 16073,0000000000 16853,0000000000 17010,0000000000 15978,0000000000 77578,3256333300 -4,7977255227%
26 April 2025 16883,0000000000 16762,0000000000 17776,0000000000 16400,0000000000 125581,4994829000 0,7158623158%
25 April 2025 16763,0000000000 16530,0000000000 17439,0000000000 15819,0000000000 248217,4574760100 1,6432209556%
24 April 2025 16492,0000000000 15485,0000000000 18000,0000000000 14620,0000000000 316700,0994633500 6,6063348416%
23 April 2025 15470,0000000000 15458,0000000000 16100,0000000000 15165,0000000000 159378,8960933000 0,3958725420%
22 April 2025 15409,0000000000 14409,0000000000 15500,0000000000 14144,0000000000 97532,0904359400 6,9549524536%
21 April 2025 14407,0000000000 14191,0000000000 14995,0000000000 14138,0000000000 60863,0472038700 2,1700588610%
20 April 2025 14101,0000000000 14450,0000000000 14485,0000000000 13904,0000000000 69852,8904517600 -2,4152249134%
19 April 2025 14450,0000000000 13995,0000000000 14450,0000000000 13979,0000000000 36250,0169893500 3,5322777101%
18 April 2025 13957,0000000000 13960,0000000000 14157,0000000000 13921,0000000000 51146,8160923100 -0,0501289028%
17 April 2025 13964,0000000000 13800,0000000000 14288,0000000000 13800,0000000000 51169,9613583800 0,7503607503%
16 April 2025 13860,0000000000 14039,0000000000 14927,0000000000 13600,0000000000 128298,4466319300 -1,7787541634%
15 April 2025 14111,0000000000 14776,0000000000 15043,0000000000 14020,0000000000 114553,2789350700 -4,5651291762%
14 April 2025 14786,0000000000 14254,0000000000 15373,0000000000 14252,0000000000 150624,3401153100 3,6087169784%
13 April 2025 14271,0000000000 15214,0000000000 15527,0000000000 14126,0000000000 103301,8998433300 -6,4932512121%
12 April 2025 15262,0000000000 14982,0000000000 16000,0000000000 14628,0000000000 160268,6865374300 1,5435795076%
11 April 2025 15030,0000000000 13748,0000000000 15566,0000000000 13669,0000000000 291775,2761519700 9,3249927262%
10 April 2025 13748,0000000000 14299,0000000000 15000,0000000000 13100,0000000000 116661,6946650000 -3,9206094066%
9 April 2025 14309,0000000000 12118,0000000000 15050,0000000000 10502,0000000000 272480,3555341200 18,0805413434%
8 April 2025 12118,0000000000 12849,0000000000 13189,0000000000 12100,0000000000 95122,2094452200 -5,0313479623%
7 April 2025 12760,0000000000 12412,0000000000 13495,0000000000 11000,0000000000 195979,3990910400 3,1111111111%
6 April 2025 12375,0000000000 13379,0000000000 13512,0000000000 12101,0000000000 72639,5545735400 -8,3469115686%
5 April 2025 13502,0000000000 13631,0000000000 13717,0000000000 13000,0000000000 19732,3109441100 -0,7643686608%
4 April 2025 13606,0000000000 13690,0000000000 13900,0000000000 13000,0000000000 44525,2951120800 -0,4317599707%
3 April 2025 13665,0000000000 13216,0000000000 13898,0000000000 12900,0000000000 76638,9018484100 3,4052213393%
2 April 2025 13215,0000000000 13721,0000000000 14649,0000000000 13002,0000000000 217763,0066272400 -3,9956411187%
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%