Search Login

Data History ONDO/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
3 December 2025 8420,0000000000 8333,0000000000 8600,0000000000 8299,0000000000 44407,0132541400
2 December 2025 8333,0000000000 7726,0000000000 8579,0000000000 7017,0000000000 81845,5168174700
1 December 2025 7811,0000000000 8426,0000000000 8426,0000000000 7500,0000000000 72959,1032311700
30 November 2025 8426,0000000000 8551,0000000000 8719,0000000000 8426,0000000000 13357,4640581100
29 November 2025 8553,0000000000 8592,0000000000 8671,0000000000 8492,0000000000 24701,7876660900
28 November 2025 8623,0000000000 8735,0000000000 8903,0000000000 8530,0000000000 44788,6224166800
27 November 2025 8735,0000000000 8618,0000000000 9000,0000000000 8564,0000000000 82863,9425532200
26 November 2025 8618,0000000000 8472,0000000000 8688,0000000000 8192,0000000000 35146,2327192600
25 November 2025 8490,0000000000 8380,0000000000 8496,0000000000 8150,0000000000 90932,7884631500 1,2643129770%
24 November 2025 8384,0000000000 7960,0000000000 8500,0000000000 7874,0000000000 50063,5178253700 4,8131016377%
23 November 2025 7999,0000000000 7815,0000000000 8142,0000000000 7750,0000000000 57597,4072141600 3,1995871500%
22 November 2025 7751,0000000000 7816,0000000000 7896,0000000000 7597,0000000000 44930,6774120400 -0,4367373153%
21 November 2025 7785,0000000000 8487,0000000000 8549,0000000000 7433,0000000000 309710,0490169000 -8,7766580735%
20 November 2025 8534,0000000000 8868,0000000000 9190,0000000000 8350,0000000000 105923,6886780100 -3,7880496054%
19 November 2025 8870,0000000000 9145,0000000000 9205,0000000000 8459,0000000000 95184,9268108000 -3,1236347750%
18 November 2025 9156,0000000000 8940,0000000000 9307,0000000000 8400,0000000000 121463,8514748500 2,4161073825%
17 November 2025 8940,0000000000 9301,0000000000 9500,0000000000 8753,0000000000 201426,7441307400 -4,4565565886%
16 November 2025 9357,0000000000 9780,0000000000 9909,0000000000 9135,0000000000 112619,9415520800 -4,6663270504%
15 November 2025 9815,0000000000 9742,0000000000 9981,0000000000 9654,0000000000 61236,5530883300 1,4365440264%
14 November 2025 9676,0000000000 10277,0000000000 10325,0000000000 9600,0000000000 186799,1685479600 -6,0856061341%
13 November 2025 10303,0000000000 10756,0000000000 11123,0000000000 10016,0000000000 160025,1781093800 -3,8450769948%
12 November 2025 10715,0000000000 10906,0000000000 11347,0000000000 10001,0000000000 75008,3436863900 -1,6972477064%
11 November 2025 10900,0000000000 11587,0000000000 11789,0000000000 10900,0000000000 53339,1555085500 -5,6440443213%
10 November 2025 11552,0000000000 11185,0000000000 11707,0000000000 11175,0000000000 63536,5296817300 3,2811801519%
9 November 2025 11185,0000000000 11017,0000000000 11295,0000000000 10601,0000000000 32126,8025368400 1,0936370209%
8 November 2025 11064,0000000000 11180,0000000000 11340,0000000000 10725,0000000000 28067,9788203400 -0,5214889408%
7 November 2025 11122,0000000000 10000,0000000000 11488,0000000000 9286,0000000000 166569,4452849400 12,1508520721%
6 November 2025 9917,0000000000 10349,0000000000 10349,0000000000 9641,0000000000 101987,4704176800 -4,1743163590%
5 November 2025 10349,0000000000 9995,0000000000 10393,0000000000 9473,0000000000 114118,1635548700 3,5003500350%
4 November 2025 9999,0000000000 10312,0000000000 10585,0000000000 9252,0000000000 347436,1424630600 -3,0822913637%
3 November 2025 10317,0000000000 11584,0000000000 11850,0000000000 10034,0000000000 263536,5399551200 -11,2516129032%
2 November 2025 11625,0000000000 11678,0000000000 11888,0000000000 11362,0000000000 36767,8905048700 -1,0048539555%
1 November 2025 11743,0000000000 11440,0000000000 11847,0000000000 11327,0000000000 35814,6951637300 1,9711705453%
31 October 2025 11516,0000000000 11517,0000000000 11755,0000000000 11300,0000000000 140962,9478254000 -0,4495159059%
30 October 2025 11568,0000000000 12168,0000000000 12343,0000000000 11169,0000000000 124941,1689073600 -4,4914134742%
29 October 2025 12112,0000000000 12205,0000000000 12585,0000000000 11979,0000000000 98350,3860016100 -0,4520424097%
28 October 2025 12167,0000000000 12432,0000000000 12722,0000000000 12000,0000000000 73688,0094177200 -2,1315958815%
27 October 2025 12432,0000000000 12715,0000000000 12910,0000000000 12350,0000000000 65953,6733679000 -2,2257176563%
26 October 2025 12715,0000000000 12264,0000000000 12823,0000000000 12101,0000000000 55924,4230796100 3,3319788703%
25 October 2025 12305,0000000000 12351,0000000000 12387,0000000000 12017,0000000000 25821,2301379300 -0,5576208178%
24 October 2025 12374,0000000000 12005,0000000000 12486,0000000000 11981,0000000000 34607,4354242300 3,1854569713%
23 October 2025 11992,0000000000 11766,0000000000 12181,0000000000 11726,0000000000 33132,3158238600 1,9294517637%
22 October 2025 11765,0000000000 12109,0000000000 12225,0000000000 11457,0000000000 110587,4927855800 -2,7042672841%
21 October 2025 12092,0000000000 12551,0000000000 12999,0000000000 12035,0000000000 122418,5001310500 -3,4339562370%
20 October 2025 12522,0000000000 12263,0000000000 12917,0000000000 11943,0000000000 42647,5982004300 2,7235438884%
19 October 2025 12190,0000000000 11999,0000000000 12492,0000000000 11704,0000000000 28350,4710734600 2,3681558616%
18 October 2025 11908,0000000000 11769,0000000000 12145,0000000000 11736,0000000000 24449,0762526900 1,1810689098%
17 October 2025 11769,0000000000 12108,0000000000 12226,0000000000 11177,0000000000 294334,1600429500 -2,8158546655%
16 October 2025 12110,0000000000 12595,0000000000 12913,0000000000 11911,0000000000 255490,0942053100 -4,8554368321%
15 October 2025 12728,0000000000 13306,0000000000 13600,0000000000 12530,0000000000 82603,1897477700 -4,3439050052%
14 October 2025 13306,0000000000 13942,0000000000 14005,0000000000 12421,0000000000 167127,8211188800 -4,3421998562%
13 October 2025 13910,0000000000 13766,0000000000 14022,0000000000 13259,0000000000 108590,9536689900 0,4839991331%
12 October 2025 13843,0000000000 12280,0000000000 14075,0000000000 11958,0000000000 145375,7907489400 12,7280130293%
11 October 2025 12280,0000000000 11711,0000000000 12990,0000000000 11666,0000000000 209539,0768839000 4,8586798736%
10 October 2025 11711,0000000000 14766,0000000000 15000,0000000000 9000,0000000000 453264,2584399000 -20,9784075573%
9 October 2025 14820,0000000000 15387,0000000000 15409,0000000000 14548,0000000000 64344,8684522400 -3,8224414303%
8 October 2025 15409,0000000000 15163,0000000000 15557,0000000000 15000,0000000000 36910,6486894900 1,6424802110%
7 October 2025 15160,0000000000 15954,0000000000 15985,0000000000 15000,0000000000 80107,1984476700 -5,0482274834%
6 October 2025 15966,0000000000 15187,0000000000 16200,0000000000 15049,0000000000 69759,3102303100 5,1293869757%
5 October 2025 15187,0000000000 15286,0000000000 15879,0000000000 15001,0000000000 80937,0615319300 -0,4588057940%
4 October 2025 15257,0000000000 15581,0000000000 15596,0000000000 15056,0000000000 41022,0460340600 -1,8905536621%