Search Login

Data History TON/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
19 April 2026 22592,0000000000 22592,0000000000 24516,0000000000 22592,0000000000 38098533,0000000000 -0,5152142322427231494121273500%
18 April 2026 22709,0000000000 24185,0000000000 24516,0000000000 22709,0000000000 1605,0050760200
17 April 2026 24252,0000000000 24600,0000000000 24953,0000000000 23990,0000000000 8219,5583832600
16 April 2026 24653,0000000000 24190,0000000000 24653,0000000000 23843,0000000000 6201,2995580000
15 April 2026 23966,0000000000 25252,0000000000 25252,0000000000 23300,0000000000 6298,2162868100
14 April 2026 23816,0000000000 24353,0000000000 25050,0000000000 23509,0000000000 9594,4393034300
13 April 2026 24500,0000000000 24812,0000000000 25054,0000000000 24041,0000000000 2881,5955194600
12 April 2026 24678,0000000000 24681,0000000000 25263,0000000000 24139,0000000000 7244,6776779600
11 April 2026 24723,0000000000 22477,0000000000 25977,0000000000 22187,0000000000 10305,2988700700 10,8356496010%
10 April 2026 22306,0000000000 21225,0000000000 22306,0000000000 21225,0000000000 6192,1431082400 3,0728709394%
9 April 2026 21641,0000000000 21077,0000000000 22486,0000000000 20800,0000000000 6763,4041038500 2,5639810426%
8 April 2026 21100,0000000000 21306,0000000000 21755,0000000000 21037,0000000000 3435,4550302600 -0,5842442517%
7 April 2026 21224,0000000000 20953,0000000000 21532,0000000000 20813,0000000000 1310,8661972700 -0,1364513245%
6 April 2026 21253,0000000000 21253,0000000000 21600,0000000000 20909,0000000000 755,3864123000 -0,0282233407%
5 April 2026 21259,0000000000 21001,0000000000 21420,0000000000 21001,0000000000 696,3273490600 1,6156015486%
4 April 2026 20921,0000000000 21109,0000000000 21195,0000000000 20842,0000000000 2728,6513465000 -0,8906153773%
3 April 2026 21109,0000000000 21067,0000000000 21882,0000000000 20772,0000000000 3689,8256111200 0,2612330198%
2 April 2026 21054,0000000000 20962,0000000000 21149,0000000000 20512,0000000000 2892,4409804300 0,1379310344%
1 April 2026 21025,0000000000 20723,0000000000 21070,0000000000 20631,0000000000 1039,3874943300 1,0525809862%
31 March 2026 20806,0000000000 20858,0000000000 21580,0000000000 20640,0000000000 1410,3835560800 0,2747120343%
30 March 2026 20749,0000000000 20910,0000000000 21861,0000000000 20500,0000000000 1340,1413311300 0,2706229159%
29 March 2026 20693,0000000000 21075,0000000000 21861,0000000000 20693,0000000000 3172,4815253000 -2,1838808792%
28 March 2026 21155,0000000000 20832,0000000000 21560,0000000000 20734,0000000000 721,7088174300 1,5504992319%
27 March 2026 20832,0000000000 21332,0000000000 21455,0000000000 20653,0000000000 1800,6485183400 -2,5403508771%
26 March 2026 21375,0000000000 22478,0000000000 22681,0000000000 21221,0000000000 906,5916776800 -5,7622784586%
25 March 2026 22682,0000000000 22581,0000000000 22886,0000000000 22343,0000000000 1762,8219021400 0,4472786856%
24 March 2026 22581,0000000000 22405,0000000000 22954,0000000000 22386,0000000000 5702,7039552600 -1,6164168699%
23 March 2026 22952,0000000000 21345,0000000000 23022,0000000000 21299,0000000000 667,1860804500 6,4662770201%
22 March 2026 21558,0000000000 21725,0000000000 21785,0000000000 21279,0000000000 1934,1005323200 -0,0973168358%
21 March 2026 21579,0000000000 21503,0000000000 22481,0000000000 21182,0000000000 969,8924345600 0,9213357029%
20 March 2026 21382,0000000000 20875,0000000000 23075,0000000000 20180,0000000000 473,4430066200 2,4287425149%
19 March 2026 20875,0000000000 22034,0000000000 22488,0000000000 20874,0000000000 3604,9959550700 -7,1727143365%
18 March 2026 22488,0000000000 22881,0000000000 23097,0000000000 21882,0000000000 5017,2435265100 -1,7175822735%
17 March 2026 22881,0000000000 23835,0000000000 23835,0000000000 22585,0000000000 4005,6499125200 -4,0186249423%
16 March 2026 23839,0000000000 22013,0000000000 25500,0000000000 21933,0000000000 4195,1141065200 8,2950983509%
15 March 2026 22013,0000000000 22026,0000000000 22899,0000000000 21803,0000000000 1537,5075079500 -0,0635583601%
14 March 2026 22027,0000000000 22421,0000000000 22849,0000000000 22000,0000000000 1543,5087624700 -1,8841870824%
13 March 2026 22450,0000000000 22075,0000000000 22895,0000000000 21868,0000000000 2838,0795431000 2,0176315550%
12 March 2026 22006,0000000000 22510,0000000000 22774,0000000000 22000,0000000000 4304,9837205000 -2,2390048867%
11 March 2026 22510,0000000000 22212,0000000000 22830,0000000000 21756,0000000000 2266,2932252800 -1,4016644765%
10 March 2026 22830,0000000000 22415,0000000000 23148,0000000000 22163,0000000000 616,2739270300 -1,3737687921%
9 March 2026 23148,0000000000 22444,0000000000 23372,0000000000 22201,0000000000 1179,2602705100 3,7933817594%
8 March 2026 22302,0000000000 22363,0000000000 23287,0000000000 21966,0000000000 560,4102714600 -0,1253918495%
7 March 2026 22330,0000000000 22657,0000000000 22893,0000000000 22015,0000000000 922,4429069400 -1,8979000087%
6 March 2026 22762,0000000000 22770,0000000000 22815,0000000000 22093,0000000000 1099,8893759600 -0,0570801317%
5 March 2026 22775,0000000000 22004,0000000000 23583,0000000000 22004,0000000000 1751,6095747000 4,0714677389%
4 March 2026 21884,0000000000 21053,0000000000 22404,0000000000 21033,0000000000 1562,2594581600 3,4802345375%
3 March 2026 21148,0000000000 20657,0000000000 21649,0000000000 20529,0000000000 2396,2668773400 2,3818745158%
2 March 2026 20656,0000000000 20094,0000000000 21766,0000000000 20001,0000000000 1559,1401809300 1,2102503797%
1 March 2026 20409,0000000000 21382,0000000000 21746,0000000000 20000,0000000000 2230,7340516000 -5,5663520266%
28 February 2026 21612,0000000000 22273,0000000000 22800,0000000000 20681,0000000000 1443,1393336100 -0,7303293371%
27 February 2026 21771,0000000000 22692,0000000000 22750,0000000000 21554,0000000000 1338,4842051400 -4,2401583461%
26 February 2026 22735,0000000000 21544,0000000000 22869,0000000000 21250,0000000000 3707,5634197400 5,6066518023%
25 February 2026 21528,0000000000 21811,0000000000 22867,0000000000 21143,0000000000 2045,2818788500 -1,5862857142%
24 February 2026 21875,0000000000 22800,0000000000 22939,0000000000 21875,0000000000 776,4857487900 -3,9221714687%
23 February 2026 22768,0000000000 22829,0000000000 23332,0000000000 22148,0000000000 1152,3228835100 0,2907232842%
22 February 2026 22702,0000000000 22600,0000000000 23268,0000000000 22125,0000000000 2006,0628590100 0,4157820240%
21 February 2026 22608,0000000000 22500,0000000000 24484,0000000000 22345,0000000000 742,7983170800 -4,1221374045%
20 February 2026 23580,0000000000 23190,0000000000 25033,0000000000 22501,0000000000 1582,8987622100 1,5372690866%
19 February 2026 23223,0000000000 23878,0000000000 24231,0000000000 22987,0000000000 587,8099046200 -2,8610867110%