Search Login

Data History PYTH/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
6 July 2025 1595,0000000000 1562,0000000000 1641,0000000000 1550,0000000000 3641,1917044400
5 July 2025 1598,0000000000 1582,0000000000 1601,0000000000 1542,0000000000 9052,3684233400
4 July 2025 1563,0000000000 1686,0000000000 1733,0000000000 1511,0000000000 13509,8602542600
3 July 2025 1702,0000000000 1673,0000000000 1795,0000000000 1630,0000000000 22087,7230105900
2 July 2025 1683,0000000000 1580,0000000000 1741,0000000000 1571,0000000000 20199,6099524400
1 July 2025 1585,0000000000 1674,0000000000 1701,0000000000 1584,0000000000 30347,0873994200
30 June 2025 1674,0000000000 1810,0000000000 1888,0000000000 1670,0000000000 227486,4411642300
29 June 2025 1810,0000000000 1645,0000000000 1850,0000000000 1575,0000000000 131208,8542222200
28 June 2025 1632,0000000000 1500,0000000000 1634,0000000000 1486,0000000000 32089,4431685700 10,2702702702%
27 June 2025 1480,0000000000 1506,0000000000 1558,0000000000 1468,0000000000 26064,6129649900 -2,2457067371%
26 June 2025 1514,0000000000 1509,0000000000 1610,0000000000 1434,0000000000 39756,1203153900 -0,0660066006%
25 June 2025 1515,0000000000 1551,0000000000 1580,0000000000 1468,0000000000 11481,7069498300 -3,8095238095%
24 June 2025 1575,0000000000 1566,0000000000 1631,0000000000 1536,0000000000 11171,0778573000 3,6866359447%
23 June 2025 1519,0000000000 1362,0000000000 1583,0000000000 1362,0000000000 14934,3868887300 8,5000000000%
22 June 2025 1400,0000000000 1484,0000000000 1503,0000000000 1306,0000000000 143365,1050291100 -4,3062200956%
21 June 2025 1463,0000000000 1600,0000000000 1647,0000000000 1415,0000000000 49407,5547226900 -11,1718275652%
20 June 2025 1647,0000000000 1602,0000000000 1651,0000000000 1516,0000000000 47260,6426127700 2,5529265255%
19 June 2025 1606,0000000000 1627,0000000000 1715,0000000000 1568,0000000000 23122,1499549800 -1,4723926380%
18 June 2025 1630,0000000000 1630,0000000000 1700,0000000000 1536,0000000000 49207,0397678800 0,0000000000%
17 June 2025 1630,0000000000 1718,0000000000 1862,0000000000 1608,0000000000 27014,0781700400 -5,6712962962%
16 June 2025 1728,0000000000 1739,0000000000 1816,0000000000 1691,0000000000 54969,5304025400 0,0579038795%
15 June 2025 1727,0000000000 1728,0000000000 1760,0000000000 1698,0000000000 23089,9004544600 1,7678255745%
14 June 2025 1697,0000000000 1760,0000000000 1803,0000000000 1687,0000000000 18396,1457670500 -5,6173526140%
13 June 2025 1798,0000000000 1856,0000000000 1856,0000000000 1701,0000000000 38683,8033498700 -5,2187664733%
12 June 2025 1897,0000000000 2000,0000000000 2098,0000000000 1804,0000000000 30092,9767603700 -6,2283737024%
11 June 2025 2023,0000000000 2119,0000000000 2149,0000000000 2023,0000000000 64429,8136078100 -1,7961165048%
10 June 2025 2060,0000000000 1973,0000000000 2120,0000000000 1959,0000000000 417878,7456781600 5,5327868852%
9 June 2025 1952,0000000000 1901,0000000000 2045,0000000000 1869,0000000000 48710,0708999100 3,2258064516%
8 June 2025 1891,0000000000 1912,0000000000 1956,0000000000 1877,0000000000 24499,9009387600 -1,7151767151%
7 June 2025 1924,0000000000 1827,0000000000 1930,0000000000 1827,0000000000 13258,7365128300 4,7359825802%
6 June 2025 1837,0000000000 1993,0000000000 1995,0000000000 1762,0000000000 89863,6021326100 -3,1628887717%
5 June 2025 1897,0000000000 1902,0000000000 2099,0000000000 1748,0000000000 31071,4875926600 -0,5243838489%
4 June 2025 1907,0000000000 1980,0000000000 2100,0000000000 1885,0000000000 22069,5413324600 -3,2961460446%
3 June 2025 1972,0000000000 1997,0000000000 2225,0000000000 1958,0000000000 36392,6506557500 -1,2518778167%
2 June 2025 1997,0000000000 1972,0000000000 1997,0000000000 1850,0000000000 40549,6938661200 0,0000000000%
1 June 2025 1997,0000000000 1955,0000000000 2109,0000000000 1838,0000000000 56632,7325488800 2,4628014366%
31 May 2025 1949,0000000000 1867,0000000000 2225,0000000000 1779,0000000000 93596,4576230000 4,4480171489%
30 May 2025 1866,0000000000 2086,0000000000 2100,0000000000 1866,0000000000 421122,1048133500 -10,5465004793%
29 May 2025 2086,0000000000 2233,0000000000 2306,0000000000 2086,0000000000 90374,3724652500 -5,2248977737%
28 May 2025 2201,0000000000 2244,0000000000 2357,0000000000 2144,0000000000 113767,0874804500 -2,1777777777%
27 May 2025 2250,0000000000 2204,0000000000 2266,0000000000 2143,0000000000 163234,1394621500 2,2262607905%
26 May 2025 2201,0000000000 2212,0000000000 2274,0000000000 1900,0000000000 1553769,3180907500 -1,0786516853%
25 May 2025 2225,0000000000 2202,0000000000 2240,0000000000 2071,0000000000 164356,4661612200 1,2283894449%
24 May 2025 2198,0000000000 2149,0000000000 2263,0000000000 2148,0000000000 88725,3246531500 2,5664955669%
23 May 2025 2143,0000000000 2218,0000000000 2421,0000000000 2143,0000000000 481334,6024155900 -4,2876284055%
22 May 2025 2239,0000000000 2155,0000000000 2262,0000000000 2080,0000000000 437451,7032912800 4,2850489054%
21 May 2025 2147,0000000000 2123,0000000000 2240,0000000000 2050,0000000000 1939351,8943011000 0,9877704609%
20 May 2025 2126,0000000000 2260,0000000000 2338,0000000000 2032,0000000000 182869,8797270000 -9,3776641091%
19 May 2025 2346,0000000000 2675,0000000000 2729,0000000000 2223,0000000000 91069,5147479600 -11,4382785956%
18 May 2025 2649,0000000000 2574,0000000000 2755,0000000000 2435,0000000000 55328,1755598900 1,4553810800%
17 May 2025 2611,0000000000 2613,0000000000 2647,0000000000 2460,0000000000 15796,0361591000 -0,1911314984%
16 May 2025 2616,0000000000 2730,0000000000 2798,0000000000 2616,0000000000 7711,0815837900 -4,4906900328%
15 May 2025 2739,0000000000 3024,0000000000 3069,0000000000 2684,0000000000 33146,3641622200 -9,7528830313%
14 May 2025 3035,0000000000 3054,0000000000 3405,0000000000 3000,0000000000 37563,0370984100 -2,0019373587%
13 May 2025 3097,0000000000 3166,0000000000 3310,0000000000 2905,0000000000 48481,4535787500 -1,7760862670%
12 May 2025 3153,0000000000 3047,0000000000 3486,0000000000 2847,0000000000 57530,4795655700 2,0388349514%
11 May 2025 3090,0000000000 3237,0000000000 3237,0000000000 3006,0000000000 41469,6379869700 -5,0107592991%
10 May 2025 3253,0000000000 3141,0000000000 3272,0000000000 3000,0000000000 74149,7208044600 3,7308673469%
9 May 2025 3136,0000000000 2482,0000000000 3600,0000000000 2455,0000000000 244120,7191111400 29,5332507228%
8 May 2025 2421,0000000000 2233,0000000000 2483,0000000000 2001,0000000000 17764,2246782300 8,8579136690%
7 May 2025 2224,0000000000 2231,0000000000 2307,0000000000 2127,0000000000 12787,5260993800 0,5424954792%