Search Login

Data History PHA/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
24 May 2026 640,0000000000 640,0000000000 640,0000000000 640,0000000000 672,0000000000 9,4017094017%
23 May 2026 585,0000000000 587,0000000000 587,0000000000 560,0000000000 6187,5579277600 -1,0152284263%
22 May 2026 591,0000000000 617,0000000000 634,0000000000 587,0000000000 24950,2165878300 -4,2139384116%
21 May 2026 617,0000000000 585,0000000000 623,0000000000 585,0000000000 39211,1783991900 3,8720538720%
20 May 2026 594,0000000000 589,0000000000 614,0000000000 567,0000000000 8466,1809993400 0,8488964346%
19 May 2026 589,0000000000 583,0000000000 594,0000000000 572,0000000000 9786,3729677900 1,7271157167%
18 May 2026 579,0000000000 528,0000000000 609,0000000000 528,0000000000 108670,0131926700 9,0395480225%
17 May 2026 531,0000000000 537,0000000000 557,0000000000 521,0000000000 8652,0431928200 -3,9783001808%
16 May 2026 553,0000000000 560,0000000000 560,0000000000 543,0000000000 33178,3534155900 -1,0733452593%
15 May 2026 559,0000000000 611,0000000000 611,0000000000 551,0000000000 16110,6795084600 -6,0504201680%
14 May 2026 595,0000000000 595,0000000000 600,0000000000 595,0000000000 874,7526560200 -0,8333333333%
13 May 2026 600,0000000000 658,0000000000 674,0000000000 600,0000000000 12056,7752651100 -9,0909090909%
12 May 2026 660,0000000000 686,0000000000 686,0000000000 660,0000000000 6094,2663441600 -4,7619047619%
11 May 2026 693,0000000000 641,0000000000 693,0000000000 641,0000000000 14379,1101768000 5,4794520547%
10 May 2026 657,0000000000 633,0000000000 657,0000000000 627,0000000000 18779,5054795600 1,8604651162%
9 May 2026 645,0000000000 647,0000000000 660,0000000000 634,0000000000 16969,2514329700 0,0000000000%
8 May 2026 645,0000000000 649,0000000000 664,0000000000 617,0000000000 94522,2252995200 1,8957345971%
7 May 2026 633,0000000000 600,0000000000 680,0000000000 584,0000000000 68271,1408932700 3,6006546644%
6 May 2026 611,0000000000 590,0000000000 620,0000000000 588,0000000000 62064,1412071700 3,7351443123%
5 May 2026 589,0000000000 550,0000000000 590,0000000000 550,0000000000 40275,6533442300 4,2477876106%
4 May 2026 565,0000000000 563,0000000000 594,0000000000 561,0000000000 82126,2179430900 0,8928571428%
3 May 2026 560,0000000000 565,0000000000 565,0000000000 550,0000000000 2585,4919115900 -0,8849557522%
2 May 2026 565,0000000000 543,0000000000 578,0000000000 536,0000000000 37627,5886621100 3,6697247706%
1 May 2026 545,0000000000 536,0000000000 567,0000000000 536,0000000000 10374,0942623800 0,1838235294%
30 April 2026 544,0000000000 541,0000000000 569,0000000000 540,0000000000 2122,3482194600 0,9276437847%
29 April 2026 539,0000000000 553,0000000000 553,0000000000 534,0000000000 3621,1869367600 -1,4625228519%
28 April 2026 547,0000000000 551,0000000000 567,0000000000 536,0000000000 15328,0729927100 -1,9713261648%
27 April 2026 558,0000000000 600,0000000000 600,0000000000 539,0000000000 130311,2454619000 -6,6889632107%
26 April 2026 598,0000000000 584,0000000000 610,0000000000 580,0000000000 2591,3548190600 2,5728987993%
25 April 2026 583,0000000000 555,0000000000 628,0000000000 555,0000000000 41159,3945016800 5,0450450450%
24 April 2026 555,0000000000 548,0000000000 573,0000000000 546,0000000000 57647,2444963700 1,6483516483%
23 April 2026 546,0000000000 565,0000000000 567,0000000000 538,0000000000 105464,3764713700 0,5524861878%
22 April 2026 543,0000000000 569,0000000000 583,0000000000 543,0000000000 204612,3970399100 -4,9036777583%
21 April 2026 571,0000000000 540,0000000000 583,0000000000 533,0000000000 12684,9177095900 4,9632352941%
20 April 2026 544,0000000000 517,0000000000 554,0000000000 506,0000000000 41574,0972577100 5,2224371373%
19 April 2026 517,0000000000 570,0000000000 584,0000000000 515,0000000000 55337,3446993400 -10,8620689655%
18 April 2026 580,0000000000 648,0000000000 670,0000000000 580,0000000000 39969,9686127600 -12,2541603630%
17 April 2026 661,0000000000 656,0000000000 684,0000000000 630,0000000000 68949,9483618100 0,7621951219%
16 April 2026 656,0000000000 654,0000000000 666,0000000000 644,0000000000 12258,4406890100 -0,9063444108%
15 April 2026 662,0000000000 635,0000000000 662,0000000000 617,0000000000 43872,3149370700 7,6422764227%
14 April 2026 615,0000000000 682,0000000000 688,0000000000 615,0000000000 62343,5825023200 -10,3498542274%
13 April 2026 686,0000000000 690,0000000000 695,0000000000 662,0000000000 66411,5019806900 1,4792899408%
12 April 2026 676,0000000000 696,0000000000 717,0000000000 676,0000000000 38096,5399454000 -4,6544428772%
11 April 2026 709,0000000000 730,0000000000 811,0000000000 699,0000000000 247932,3410735800 -1,1157601115%
10 April 2026 717,0000000000 638,0000000000 779,0000000000 638,0000000000 145919,1334480100 10,1382488479%
9 April 2026 651,0000000000 626,0000000000 653,0000000000 602,0000000000 29319,0209329600 6,7213114754%
8 April 2026 610,0000000000 650,0000000000 652,0000000000 610,0000000000 10698,3153146400 -6,2980030721%
7 April 2026 651,0000000000 594,0000000000 671,0000000000 588,0000000000 21176,3964281700 9,4117647058%
6 April 2026 595,0000000000 620,0000000000 635,0000000000 595,0000000000 14330,4686247800 -2,9363784665%
5 April 2026 613,0000000000 634,0000000000 634,0000000000 613,0000000000 3475,8532964500 -4,8136645962%
4 April 2026 644,0000000000 650,0000000000 665,0000000000 633,0000000000 48837,1502750900 -2,8657616892%
3 April 2026 663,0000000000 629,0000000000 688,0000000000 607,0000000000 39467,0717367300 5,2380952380%
2 April 2026 630,0000000000 659,0000000000 690,0000000000 620,0000000000 109061,7925018500 -3,3742331288%
1 April 2026 652,0000000000 590,0000000000 684,0000000000 567,0000000000 109310,2421216000 9,2127303182%
31 March 2026 597,0000000000 634,0000000000 657,0000000000 597,0000000000 25142,5803401100 -8,1538461538%
30 March 2026 650,0000000000 598,0000000000 665,0000000000 590,0000000000 127630,6562908700 10,3565365025%
29 March 2026 589,0000000000 597,0000000000 643,0000000000 581,0000000000 10263,0848321800 -2,9654036243%
28 March 2026 607,0000000000 584,0000000000 640,0000000000 580,0000000000 32640,0466465800 5,9336823734%
27 March 2026 573,0000000000 586,0000000000 608,0000000000 565,0000000000 72715,7750138100 -2,5510204081%
26 March 2026 588,0000000000 638,0000000000 643,0000000000 586,0000000000 12195,4393247800 -5,7692307692%
25 March 2026 624,0000000000 649,0000000000 658,0000000000 624,0000000000 38314,7598430100 -2,5000000000%