Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
28 April 2026 5615,0000000000 5604,0000000000 5635,0000000000 5566,0000000000 353209160,0000000000 -0,3018465909090909090909090900%
27 April 2026 5632,0000000000 5580,0000000000 5635,0000000000 5566,0000000000 58208,8846591300
26 April 2026 5581,0000000000 5603,0000000000 5606,0000000000 5563,0000000000 42521,3104909500
25 April 2026 5603,0000000000 5587,0000000000 5604,0000000000 5548,0000000000 69179,9544302500
24 April 2026 5591,0000000000 5679,0000000000 5695,0000000000 5531,0000000000 79007,7141238200
23 April 2026 5703,0000000000 5665,0000000000 5708,0000000000 5648,0000000000 134339,3581606600
22 April 2026 5665,0000000000 5694,0000000000 5752,0000000000 5633,0000000000 94297,4149095600
21 April 2026 5716,0000000000 5655,0000000000 5750,0000000000 5627,0000000000 70756,2206181200
20 April 2026 5656,0000000000 5656,0000000000 5734,0000000000 5607,0000000000 79461,1522401900 -0,2293173399%
19 April 2026 5669,0000000000 5664,0000000000 5804,0000000000 5621,0000000000 115645,6048334800 0,2121265688%
18 April 2026 5657,0000000000 5616,0000000000 5666,0000000000 5590,0000000000 38501,9378936900 0,7300569800%
17 April 2026 5616,0000000000 5601,0000000000 5618,0000000000 5557,0000000000 84207,6914791600 0,1069518716%
16 April 2026 5610,0000000000 5597,0000000000 5620,0000000000 5553,0000000000 52839,9152488600 -0,0356379187%
15 April 2026 5612,0000000000 5545,0000000000 5620,0000000000 5517,0000000000 77500,6029159600 1,3545241105%
14 April 2026 5537,0000000000 5481,0000000000 5550,0000000000 5475,0000000000 49060,2234650900 0,8377344745%
13 April 2026 5491,0000000000 5507,0000000000 5527,0000000000 5480,0000000000 54772,8303056800 -0,1091504456%
12 April 2026 5497,0000000000 5445,0000000000 5522,0000000000 5439,0000000000 41167,2730020500 0,7514662756%
11 April 2026 5456,0000000000 5450,0000000000 5475,0000000000 5431,0000000000 108850,5419568400 0,1100917431%
10 April 2026 5450,0000000000 5462,0000000000 5487,0000000000 5411,0000000000 59763,1970490800 -0,1831501831%
9 April 2026 5460,0000000000 5406,0000000000 5468,0000000000 5397,0000000000 38275,2948262700 1,0923902980%
8 April 2026 5401,0000000000 5393,0000000000 5428,0000000000 5350,0000000000 45790,1985310900 0,1297738227%
7 April 2026 5394,0000000000 5397,0000000000 5427,0000000000 5362,0000000000 28273,0115200100 0,3161614283%
6 April 2026 5377,0000000000 5446,0000000000 5446,0000000000 5372,0000000000 29914,9828433400 -0,8116583656%
5 April 2026 5421,0000000000 5413,0000000000 5449,0000000000 5388,0000000000 30889,9823927100 0,1292944218%
4 April 2026 5414,0000000000 5387,0000000000 5421,0000000000 5366,0000000000 32055,9594031300 0,5198663200%
3 April 2026 5386,0000000000 5361,0000000000 5388,0000000000 5336,0000000000 62237,8262409500 -0,0185632077%
2 April 2026 5387,0000000000 5379,0000000000 5390,0000000000 5348,0000000000 41035,0898888900 0,1487265290%
1 April 2026 5379,0000000000 5333,0000000000 5403,0000000000 5321,0000000000 54710,9341775500 0,7492039707%
31 March 2026 5339,0000000000 5449,0000000000 5509,0000000000 4900,0000000000 136266,8276391900 -2,3234540797%
30 March 2026 5466,0000000000 5507,0000000000 5536,0000000000 5401,0000000000 99193,1110187500 -0,7625272331%
29 March 2026 5508,0000000000 5424,0000000000 5538,0000000000 5375,0000000000 104487,1616350000 2,0945319740%
28 March 2026 5395,0000000000 5310,0000000000 5430,0000000000 5284,0000000000 453273,9669463200 1,7924528301%
27 March 2026 5300,0000000000 5302,0000000000 5390,0000000000 5250,0000000000 47755,9708454100 -0,0377216144%
26 March 2026 5302,0000000000 5352,0000000000 5366,0000000000 5248,0000000000 54981,3962000400 -1,3030528667%
25 March 2026 5372,0000000000 5214,0000000000 5388,0000000000 5190,0000000000 46258,4453423400 2,8921662516%
24 March 2026 5221,0000000000 5240,0000000000 5321,0000000000 5203,0000000000 37091,4796664700 -0,3625954198%
23 March 2026 5240,0000000000 5330,0000000000 5345,0000000000 5167,0000000000 74254,8086779300 -1,8358935931%
22 March 2026 5338,0000000000 5330,0000000000 5430,0000000000 5261,0000000000 91317,8807188000 0,1500938086%
21 March 2026 5330,0000000000 5303,0000000000 5355,0000000000 5246,0000000000 35424,7067369000 0,5281026027%
20 March 2026 5302,0000000000 5196,0000000000 5306,0000000000 5162,0000000000 58844,7181404100 2,0400307929%
19 March 2026 5196,0000000000 5193,0000000000 5210,0000000000 5102,0000000000 75868,8849484100 0,0577700751%
18 March 2026 5193,0000000000 5230,0000000000 5272,0000000000 5092,0000000000 101311,4155690600 -0,7074569789%
17 March 2026 5230,0000000000 5025,0000000000 5234,0000000000 5014,0000000000 70705,1848407500 4,0796019900%
16 March 2026 5025,0000000000 5051,0000000000 5079,0000000000 4999,0000000000 121009,8168252800 -0,3766851704%
15 March 2026 5044,0000000000 5040,0000000000 5075,0000000000 5011,0000000000 37932,7316271700 -0,4342676667%
14 March 2026 5066,0000000000 4975,0000000000 5083,0000000000 4952,0000000000 81856,8243048700 1,8291457286%
13 March 2026 4975,0000000000 4890,0000000000 4975,0000000000 4880,0000000000 61084,4469678000 1,8215309046%
12 March 2026 4886,0000000000 4927,0000000000 4928,0000000000 4873,0000000000 112741,9423025900 -0,3060599877%
11 March 2026 4901,0000000000 4815,0000000000 4924,0000000000 4810,0000000000 73818,5671627200 1,8283814668%
10 March 2026 4813,0000000000 4832,0000000000 4853,0000000000 4785,0000000000 52676,6148581300 -0,6399669694%
9 March 2026 4844,0000000000 4900,0000000000 4945,0000000000 4824,0000000000 58220,6753623800 -1,1428571428%
8 March 2026 4900,0000000000 4878,0000000000 4944,0000000000 4848,0000000000 37167,7309625500 0,4716013942%
7 March 2026 4877,0000000000 4842,0000000000 4882,0000000000 4801,0000000000 43369,0571334900 0,8061182306%
6 March 2026 4838,0000000000 4825,0000000000 4882,0000000000 4809,0000000000 84179,5492322500 0,2694300518%
5 March 2026 4825,0000000000 4858,0000000000 4870,0000000000 4781,0000000000 35915,3963944500 -0,0621375310%
4 March 2026 4828,0000000000 4735,0000000000 4866,0000000000 4719,0000000000 72075,7013312700 1,9210470762%
3 March 2026 4737,0000000000 4779,0000000000 4788,0000000000 4735,0000000000 42470,7330278400 -0,8373456144%
2 March 2026 4777,0000000000 4733,0000000000 4788,0000000000 4703,0000000000 24746,2480814500 0,9936575052%
1 March 2026 4730,0000000000 4718,0000000000 4793,0000000000 4680,0000000000 71669,6907116800 0,2543450614%
28 February 2026 4718,0000000000 4764,0000000000 4768,0000000000 4683,0000000000 52172,7076831300 -0,6109121550%