Search Login

Data History PHA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
25 October 2025 993,0000000000 1084,0000000000 1084,0000000000 986,0000000000 1769950,0000000000 -8,394833948339483394833948340%
24 October 2025 1084,0000000000 993,0000000000 1084,0000000000 950,0000000000 2821,1652139000 -0,0921658986%
23 October 2025 1085,0000000000 973,0000000000 1089,0000000000 916,0000000000 4835,2984952200 11,6255144032%
22 October 2025 972,0000000000 987,0000000000 1100,0000000000 965,0000000000 11648,7817440500 -2,8000000000%
21 October 2025 1000,0000000000 1039,0000000000 1137,0000000000 1000,0000000000 5688,5071236400 -12,6637554585%
20 October 2025 1145,0000000000 1124,0000000000 1171,0000000000 1033,0000000000 3887,0217226500 8,7369420702%
19 October 2025 1053,0000000000 1022,0000000000 1171,0000000000 1000,0000000000 2500,2410701700 -4,1856232939%
18 October 2025 1099,0000000000 1098,0000000000 1112,0000000000 1000,0000000000 3848,3519918800 -0,9017132551%
17 October 2025 1109,0000000000 1169,0000000000 1171,0000000000 987,0000000000 21710,4655929300 -5,1325919589%
16 October 2025 1169,0000000000 1277,0000000000 1281,0000000000 1060,0000000000 6886,4306425600 2,4539877300%
15 October 2025 1141,0000000000 1299,0000000000 1299,0000000000 1140,0000000000 10720,9442088900 -12,2307692307%
14 October 2025 1300,0000000000 1248,0000000000 1348,0000000000 1150,0000000000 5132,7970873400 -5,0401753104%
13 October 2025 1369,0000000000 1303,0000000000 1380,0000000000 1209,0000000000 1746,9473304000 2,7006751687%
12 October 2025 1333,0000000000 1115,0000000000 1350,0000000000 1100,0000000000 6671,3565276700 7,3268921095%
11 October 2025 1242,0000000000 1494,0000000000 1494,0000000000 1156,0000000000 23210,7767766000 3,4138218151%
10 October 2025 1201,0000000000 1645,0000000000 1687,0000000000 1200,0000000000 39504,1426564100 -26,5443425076%
9 October 2025 1635,0000000000 1684,0000000000 1684,0000000000 1538,0000000000 97462,1276357100 -2,9673590504%
8 October 2025 1685,0000000000 1617,0000000000 1685,0000000000 1600,0000000000 14378,9766049800 4,6583850931%
7 October 2025 1610,0000000000 1662,0000000000 1740,0000000000 1603,0000000000 5200,4143241300 -3,0120481927%
6 October 2025 1660,0000000000 1668,0000000000 1836,0000000000 1656,0000000000 17479,9534730800 -0,4796163069%
5 October 2025 1668,0000000000 1702,0000000000 1768,0000000000 1655,0000000000 2438,7157358100 -1,8823529411%
4 October 2025 1700,0000000000 1749,0000000000 1785,0000000000 1700,0000000000 939,9872359600 -5,3452115812%
3 October 2025 1796,0000000000 1722,0000000000 1816,0000000000 1696,0000000000 15013,6318931600 -2,6558265582%
2 October 2025 1845,0000000000 1698,0000000000 1845,0000000000 1628,0000000000 39098,7196092800 8,6572438162%
1 October 2025 1698,0000000000 1495,0000000000 1699,0000000000 1491,0000000000 42857,8476095000 14,5748987854%
30 September 2025 1482,0000000000 1547,0000000000 1584,0000000000 1482,0000000000 16940,0716902500 -4,2016806722%
29 September 2025 1547,0000000000 1625,0000000000 1625,0000000000 1546,0000000000 911,1374596100 -3,6737235367%
28 September 2025 1606,0000000000 1621,0000000000 1622,0000000000 1537,0000000000 1792,4815041900 -0,9253547193%
27 September 2025 1621,0000000000 1748,0000000000 1749,0000000000 1553,0000000000 18837,1620825600 -7,3714285714%
26 September 2025 1750,0000000000 1535,0000000000 1750,0000000000 1533,0000000000 4393,5601193300 15,5115511551%
25 September 2025 1515,0000000000 1598,0000000000 1743,0000000000 1492,0000000000 81804,0584024800 -6,4814814814%
24 September 2025 1620,0000000000 1607,0000000000 1664,0000000000 1595,0000000000 4140,3690536600 1,5037593984%
23 September 2025 1596,0000000000 1659,0000000000 1659,0000000000 1591,0000000000 1007,5786537200 0,3773584905%
22 September 2025 1590,0000000000 1728,0000000000 1800,0000000000 1590,0000000000 135462,5725609400 -9,6590909090%
21 September 2025 1760,0000000000 1814,0000000000 1890,0000000000 1760,0000000000 18887,2347562400 -6,8290100582%
20 September 2025 1889,0000000000 1810,0000000000 1908,0000000000 1786,0000000000 37963,0180535700 2,1081081081%
19 September 2025 1850,0000000000 1852,0000000000 1991,0000000000 1808,0000000000 69969,0974023600 3,5834266517%
18 September 2025 1786,0000000000 1791,0000000000 1852,0000000000 1772,0000000000 13172,6244170600 -0,2791736460%
17 September 2025 1791,0000000000 1766,0000000000 1792,0000000000 1669,0000000000 13464,1374195300 4,1279069767%
16 September 2025 1720,0000000000 1746,0000000000 1768,0000000000 1698,0000000000 19334,8394761500 -1,4891179839%
15 September 2025 1746,0000000000 1734,0000000000 1770,0000000000 1700,0000000000 8639,6983828700 0,5181347150%
14 September 2025 1737,0000000000 1800,0000000000 1835,0000000000 1718,0000000000 25908,9230960300 -5,4951033732%
13 September 2025 1838,0000000000 1849,0000000000 1877,0000000000 1769,0000000000 8648,5412715800 3,2004491858%
12 September 2025 1781,0000000000 1814,0000000000 1906,0000000000 1776,0000000000 8872,8425627100 -1,8191841234%
11 September 2025 1814,0000000000 1834,0000000000 1839,0000000000 1760,0000000000 30535,8879919700 -1,2520413718%
10 September 2025 1837,0000000000 1746,0000000000 1839,0000000000 1746,0000000000 21387,7668781300 2,2828507795%
9 September 2025 1796,0000000000 1795,0000000000 1901,0000000000 1750,0000000000 6747,0976211200 4,8453006421%
8 September 2025 1713,0000000000 1757,0000000000 1799,0000000000 1713,0000000000 656,6478387800 -2,5042686397%
7 September 2025 1757,0000000000 1757,0000000000 1785,0000000000 1678,0000000000 3510,1110059400 4,7079856972%
6 September 2025 1678,0000000000 1766,0000000000 1766,0000000000 1623,0000000000 693,0334335600 0,9626955475%
5 September 2025 1662,0000000000 1649,0000000000 1771,0000000000 1649,0000000000 7482,2094040600 -1,8890200708%
4 September 2025 1694,0000000000 1681,0000000000 1699,0000000000 1633,0000000000 4138,5798704300 0,7134363852%
3 September 2025 1682,0000000000 1682,0000000000 1742,0000000000 1682,0000000000 564,9003665400 -3,2220943613%
2 September 2025 1738,0000000000 1699,0000000000 1738,0000000000 1653,0000000000 1496,1049064100 5,3333333333%
1 September 2025 1650,0000000000 1771,0000000000 1771,0000000000 1650,0000000000 15623,1781121200 -8,1291759465%
31 August 2025 1796,0000000000 1829,0000000000 1907,0000000000 1775,0000000000 5257,2759779100 1,6411997736%
30 August 2025 1767,0000000000 1737,0000000000 1900,0000000000 1737,0000000000 692,6729714800 1,6685845799%
29 August 2025 1738,0000000000 1827,0000000000 1858,0000000000 1720,0000000000 9252,8194508000 -10,3661681279%
28 August 2025 1939,0000000000 1983,0000000000 1983,0000000000 1846,0000000000 456,1835790700 -2,5628140703%
27 August 2025 1990,0000000000 1776,0000000000 1990,0000000000 1776,0000000000 20087,4898085800 10,5555555555%
26 August 2025 1800,0000000000 1749,0000000000 1855,0000000000 1748,0000000000 11331,6696358700 4,6511627906%
25 August 2025 1720,0000000000 1942,0000000000 1961,0000000000 1720,0000000000 10886,9779341100 -12,8672745694%