Search Login

Data History PHA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
30 June 2025 1651,0000000000 1621,0000000000 1778,0000000000 1582,0000000000 10362,3567398200
29 June 2025 1618,0000000000 1608,0000000000 1625,0000000000 1595,0000000000 15045,2803727500
28 June 2025 1608,0000000000 1573,0000000000 1609,0000000000 1538,0000000000 3897,5636850700
27 June 2025 1535,0000000000 1513,0000000000 1575,0000000000 1513,0000000000 5209,0854043500
26 June 2025 1545,0000000000 1573,0000000000 1609,0000000000 1514,0000000000 17626,6864617200
25 June 2025 1578,0000000000 1641,0000000000 1644,0000000000 1555,0000000000 3486,8390502300
24 June 2025 1629,0000000000 1597,0000000000 1698,0000000000 1565,0000000000 1533,8987401700
23 June 2025 1574,0000000000 1529,0000000000 1598,0000000000 1464,0000000000 23405,9102470000
22 June 2025 1483,0000000000 1443,0000000000 1529,0000000000 1351,0000000000 66986,6699081900 2,3464458247%
21 June 2025 1449,0000000000 1695,0000000000 1730,0000000000 1449,0000000000 16762,6926103400 -6,3348416289%
20 June 2025 1547,0000000000 1589,0000000000 1734,0000000000 1547,0000000000 20843,6835542700 -2,9485570890%
19 June 2025 1594,0000000000 1732,0000000000 1733,0000000000 1587,0000000000 16539,1700634500 -0,3750000000%
18 June 2025 1600,0000000000 1798,0000000000 1820,0000000000 1579,0000000000 19602,1991739800 -3,0890369473%
17 June 2025 1651,0000000000 1696,0000000000 1940,0000000000 1600,0000000000 19251,5035779800 -3,3937975424%
16 June 2025 1709,0000000000 1672,0000000000 1806,0000000000 1663,0000000000 12613,2087859400 -3,0629608621%
15 June 2025 1763,0000000000 1764,0000000000 1766,0000000000 1666,0000000000 8266,3197005400 0,1135718341%
14 June 2025 1761,0000000000 1757,0000000000 1767,0000000000 1663,0000000000 69256,8455760500 1,0327022375%
13 June 2025 1743,0000000000 1800,0000000000 1800,0000000000 1651,0000000000 25568,5340153300 -4,9099836333%
12 June 2025 1833,0000000000 2003,0000000000 2100,0000000000 1819,0000000000 27959,4776465700 -9,1674925668%
11 June 2025 2018,0000000000 2119,0000000000 2133,0000000000 1985,0000000000 29441,9243441800 -4,1330166270%
10 June 2025 2105,0000000000 2067,0000000000 2119,0000000000 2014,0000000000 17021,5232065500 3,3889980353%
9 June 2025 2036,0000000000 1997,0000000000 2103,0000000000 1951,0000000000 40115,9305182200 1,7491254372%
8 June 2025 2001,0000000000 1953,0000000000 2660,0000000000 1947,0000000000 45392,8971602600 -0,9405940594%
7 June 2025 2020,0000000000 1949,0000000000 2130,0000000000 1926,0000000000 6028,6978893500 1,0505252626%
6 June 2025 1999,0000000000 2040,0000000000 2199,0000000000 1923,0000000000 42396,0939425200 0,4522613065%
5 June 2025 1990,0000000000 2319,0000000000 2319,0000000000 1944,0000000000 15621,6973117900 -13,9273356401%
4 June 2025 2312,0000000000 2250,0000000000 2494,0000000000 2200,0000000000 57963,3674827200 2,7555555555%
3 June 2025 2250,0000000000 2459,0000000000 2600,0000000000 2231,0000000000 81398,2715532900 -6,2890462307%
2 June 2025 2401,0000000000 2213,0000000000 2401,0000000000 2150,0000000000 55941,0263426100 8,4462511291%
1 June 2025 2214,0000000000 2212,0000000000 2298,0000000000 2009,0000000000 29537,8086511800 0,0904159132%
31 May 2025 2212,0000000000 2206,0000000000 2666,0000000000 2140,0000000000 100246,7229540900 -1,8197958277%
30 May 2025 2253,0000000000 2180,0000000000 2549,0000000000 2076,0000000000 233531,6727264200 2,4090909090%
29 May 2025 2200,0000000000 2253,0000000000 2346,0000000000 2200,0000000000 20036,6725578700 -4,4309296264%
28 May 2025 2302,0000000000 2351,0000000000 2550,0000000000 2172,0000000000 104936,9271936900 -1,6239316239%
27 May 2025 2340,0000000000 2167,0000000000 2423,0000000000 2126,0000000000 52603,5768225400 8,5846867749%
26 May 2025 2155,0000000000 2116,0000000000 2194,0000000000 2104,0000000000 8521,3581034400 1,9876952200%
25 May 2025 2113,0000000000 2131,0000000000 2151,0000000000 2007,0000000000 24031,0594268200 -4,4323835368%
24 May 2025 2211,0000000000 2163,0000000000 2258,0000000000 2101,0000000000 47308,5533243100 2,0304568527%
23 May 2025 2167,0000000000 2319,0000000000 2540,0000000000 2167,0000000000 172080,1983213800 -6,7555938037%
22 May 2025 2324,0000000000 2185,0000000000 2484,0000000000 2053,0000000000 24865,2039441000 11,5698511761%
21 May 2025 2083,0000000000 2050,0000000000 2178,0000000000 2022,0000000000 6286,1527052400 4,8841893252%
20 May 2025 1986,0000000000 2100,0000000000 2146,0000000000 1978,0000000000 3263,9391650700 -4,6109510086%
19 May 2025 2082,0000000000 2176,0000000000 2176,0000000000 1990,0000000000 9251,6405968100 -0,6679389312%
18 May 2025 2096,0000000000 2075,0000000000 2204,0000000000 2075,0000000000 11086,0842806200 1,6488845780%
17 May 2025 2062,0000000000 2135,0000000000 2151,0000000000 2007,0000000000 10775,7924212800 -4,5812124016%
16 May 2025 2161,0000000000 2251,0000000000 2316,0000000000 2161,0000000000 49539,8003724300 -4,2534337616%
15 May 2025 2257,0000000000 2410,0000000000 2484,0000000000 2173,0000000000 91783,0127550500 -7,3861304883%
14 May 2025 2437,0000000000 2298,0000000000 2664,0000000000 2298,0000000000 70541,1313591700 5,7725694444%
13 May 2025 2304,0000000000 2248,0000000000 2378,0000000000 2125,0000000000 12919,3199949000 2,4911032028%
12 May 2025 2248,0000000000 2290,0000000000 2481,0000000000 2220,0000000000 31576,8856938300 -5,2276559865%
11 May 2025 2372,0000000000 2388,0000000000 2434,0000000000 2179,0000000000 29869,3435619100 3,6713286713%
10 May 2025 2288,0000000000 2290,0000000000 2427,0000000000 2227,0000000000 24115,3278146300 0,6156552330%
9 May 2025 2274,0000000000 2135,0000000000 2365,0000000000 1945,0000000000 19764,3282044500 13,9278557114%
8 May 2025 1996,0000000000 1902,0000000000 2137,0000000000 1902,0000000000 44720,0769317000 4,9421661409%
7 May 2025 1902,0000000000 1792,0000000000 1950,0000000000 1530,0000000000 97809,7948567600 4,4481054365%
6 May 2025 1821,0000000000 1876,0000000000 1971,0000000000 1704,0000000000 150096,0541032100 -2,4115755627%
5 May 2025 1866,0000000000 1771,0000000000 1989,0000000000 1730,0000000000 141418,2380938700 5,5429864253%
4 May 2025 1768,0000000000 1664,0000000000 1775,0000000000 1650,0000000000 44253,2785184400 5,6784219964%
3 May 2025 1673,0000000000 1772,0000000000 1803,0000000000 1650,0000000000 25979,6777607700 -7,2616407982%
2 May 2025 1804,0000000000 1848,0000000000 1887,0000000000 1745,0000000000 6884,8903320400 -1,3129102844%
1 May 2025 1828,0000000000 1833,0000000000 1908,0000000000 1794,0000000000 43233,5916700000 1,7250973845%