Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
19 March 2025 3791,0000000000 3925,0000000000 4050,0000000000 3763,0000000000 315906,0856072200
18 March 2025 3925,0000000000 3610,0000000000 3950,0000000000 3610,0000000000 567664,1191237700
17 March 2025 3620,0000000000 3478,0000000000 3642,0000000000 3450,0000000000 214283,0894483600
16 March 2025 3478,0000000000 3616,0000000000 3632,0000000000 3455,0000000000 243829,3189188900
15 March 2025 3616,0000000000 3646,0000000000 3675,0000000000 3611,0000000000 253047,1981721700
14 March 2025 3645,0000000000 3706,0000000000 3729,0000000000 3620,0000000000 301629,9979193800
13 March 2025 3705,0000000000 3673,0000000000 3734,0000000000 3650,0000000000 248472,1904358400
12 March 2025 3665,0000000000 3684,0000000000 3724,0000000000 3625,0000000000 198360,3355865800
11 March 2025 3703,0000000000 3787,0000000000 3843,0000000000 3655,0000000000 155236,1805786100 -2,2955145118%
10 March 2025 3790,0000000000 3820,0000000000 3900,0000000000 3741,0000000000 171071,0905776600 -0,8113059408%
9 March 2025 3821,0000000000 4000,0000000000 4011,0000000000 3797,0000000000 329776,9277405200 -4,5227386306%
8 March 2025 4002,0000000000 4004,0000000000 4119,0000000000 4001,0000000000 156517,6682494300 0,2756201453%
7 March 2025 3991,0000000000 3931,0000000000 4029,0000000000 3850,0000000000 249523,1203231800 1,5263291783%
6 March 2025 3931,0000000000 3969,0000000000 4032,0000000000 3905,0000000000 164496,0735457500 -1,3055485814%
5 March 2025 3983,0000000000 3906,0000000000 4034,0000000000 3906,0000000000 157473,2610553700 0,1256913021%
4 March 2025 3978,0000000000 3811,0000000000 3999,0000000000 3760,0000000000 178524,6108592200 4,1633935585%
3 March 2025 3819,0000000000 3999,0000000000 4040,0000000000 3761,0000000000 373293,2733531000 -4,4533400050%
2 March 2025 3997,0000000000 3879,0000000000 4099,0000000000 3835,0000000000 373854,6034857000 3,0420211394%
1 March 2025 3879,0000000000 3857,0000000000 3947,0000000000 3814,0000000000 227416,9104525300 0,6225680933%
28 February 2025 3855,0000000000 3767,0000000000 3874,0000000000 3602,0000000000 235264,1163631100 2,3632501327%
27 February 2025 3766,0000000000 3727,0000000000 3793,0000000000 3695,0000000000 192953,1223981900 1,0735373054%
26 February 2025 3726,0000000000 3786,0000000000 3816,0000000000 3662,0000000000 284606,0423320500 -1,8957345971%
25 February 2025 3798,0000000000 3911,0000000000 3995,0000000000 3700,0000000000 327629,7650424300 -3,6285206800%
24 February 2025 3941,0000000000 4010,0000000000 4059,0000000000 3909,0000000000 306581,9272990800 -1,7452006980%
23 February 2025 4011,0000000000 3902,0000000000 4022,0000000000 3884,0000000000 150630,6852637200 2,8197897974%
22 February 2025 3901,0000000000 3917,0000000000 3937,0000000000 3800,0000000000 154635,9208873200 -0,3575989782%
21 February 2025 3915,0000000000 4009,0000000000 4100,0000000000 3860,0000000000 247109,0036637600 -2,7329192546%
20 February 2025 4025,0000000000 3960,0000000000 4043,0000000000 3890,0000000000 162941,3488944700 1,3598589775%
19 February 2025 3971,0000000000 3909,0000000000 3998,0000000000 3909,0000000000 156503,6589338000 1,5860833972%
18 February 2025 3909,0000000000 3891,0000000000 3943,0000000000 3812,0000000000 154163,5137814300 0,4884318766%
17 February 2025 3890,0000000000 3952,0000000000 4029,0000000000 3890,0000000000 286059,0408755000 -1,6683518705%
16 February 2025 3956,0000000000 3855,0000000000 3984,0000000000 3839,0000000000 144099,6987543800 2,5401762571%
15 February 2025 3858,0000000000 3759,0000000000 3860,0000000000 3751,0000000000 169096,2920910000 2,6336791699%
14 February 2025 3759,0000000000 3816,0000000000 3874,0000000000 3750,0000000000 205102,3983370300 -1,7768487065%
13 February 2025 3827,0000000000 3979,0000000000 3995,0000000000 3812,0000000000 224985,6147831500 -3,7958773252%
12 February 2025 3978,0000000000 3964,0000000000 4030,0000000000 3872,0000000000 239051,8282752700 0,3531786074%
11 February 2025 3964,0000000000 4036,0000000000 4095,0000000000 3938,0000000000 121716,5465675600 -1,6377171215%
10 February 2025 4030,0000000000 3822,0000000000 4045,0000000000 3737,0000000000 183136,0462210700 5,4145958671%
9 February 2025 3823,0000000000 3807,0000000000 3895,0000000000 3778,0000000000 151108,7109310000 0,4202784344%
8 February 2025 3807,0000000000 3793,0000000000 3847,0000000000 3749,0000000000 125487,6995682400 1,0618529333%
7 February 2025 3767,0000000000 3798,0000000000 3858,0000000000 3710,0000000000 149166,7382634600 -0,8423269281%
6 February 2025 3799,0000000000 3638,0000000000 3820,0000000000 3615,0000000000 160454,9539576300 3,9682539682%
5 February 2025 3654,0000000000 3680,0000000000 3723,0000000000 3627,0000000000 126390,9033710800 -0,3816793893%
4 February 2025 3668,0000000000 3792,0000000000 3794,0000000000 3544,0000000000 171033,4579046800 -3,4228541337%
3 February 2025 3798,0000000000 3719,0000000000 3822,0000000000 3351,0000000000 776225,4744960100 2,1242269427%
2 February 2025 3719,0000000000 4011,0000000000 4072,0000000000 3700,0000000000 349019,2871112700 -7,2799800548%
1 February 2025 4011,0000000000 4155,0000000000 4225,0000000000 4011,0000000000 241784,1380838200 -3,7205952952%
31 January 2025 4166,0000000000 4095,0000000000 4222,0000000000 4083,0000000000 251681,5479003300 1,7089843750%
30 January 2025 4096,0000000000 3906,0000000000 4100,0000000000 3901,0000000000 239899,8101622200 4,6232439335%
29 January 2025 3915,0000000000 3910,0000000000 3973,0000000000 3851,0000000000 267710,4984441300 -0,0510594842%
28 January 2025 3917,0000000000 4026,0000000000 4044,0000000000 3890,0000000000 199789,7483656300 -2,6832298136%
27 January 2025 4025,0000000000 4011,0000000000 4071,0000000000 3550,0000000000 376584,3774293300 0,3740648379%
26 January 2025 4010,0000000000 4123,0000000000 4138,0000000000 4010,0000000000 182213,9907729700 -2,6462733673%
25 January 2025 4119,0000000000 4133,0000000000 4199,0000000000 4109,0000000000 191005,7503249900 0,0242836328%
24 January 2025 4118,0000000000 4124,0000000000 4227,0000000000 4062,0000000000 280745,1125662100 -0,1938923897%
23 January 2025 4126,0000000000 4121,0000000000 4158,0000000000 3850,0000000000 354888,8922765500 0,1699441612%
22 January 2025 4119,0000000000 3975,0000000000 4199,0000000000 3959,0000000000 717184,0071596500 3,7531486146%
21 January 2025 3970,0000000000 3913,0000000000 4000,0000000000 3871,0000000000 231600,6712372400 1,4566828520%
20 January 2025 3913,0000000000 3782,0000000000 4186,0000000000 3700,0000000000 779575,7830168200 3,5459116168%