Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
15 November 2025 4903,0000000000 4900,0000000000 4955,0000000000 4849,0000000000 31637,9674888800
14 November 2025 4887,0000000000 4920,0000000000 4978,0000000000 4840,0000000000 83666,2439415700
13 November 2025 4944,0000000000 4960,0000000000 5040,0000000000 4879,0000000000 65903,6154734300
12 November 2025 4960,0000000000 4969,0000000000 5067,0000000000 4945,0000000000 74735,3867421900
11 November 2025 4976,0000000000 4958,0000000000 5065,0000000000 4947,0000000000 169535,9180265500
10 November 2025 4958,0000000000 4862,0000000000 4960,0000000000 4840,0000000000 96950,2642604300
9 November 2025 4856,0000000000 4864,0000000000 4899,0000000000 4500,0000000000 184298,0576876900
8 November 2025 4864,0000000000 4896,0000000000 4900,0000000000 4839,0000000000 27455,8413751300
7 November 2025 4873,0000000000 4768,0000000000 4900,0000000000 4741,0000000000 100073,5872516900 2,7192242833%
6 November 2025 4744,0000000000 4848,0000000000 4894,0000000000 4723,0000000000 207177,7750624700 -2,5472473294%
5 November 2025 4868,0000000000 4799,0000000000 4882,0000000000 4723,0000000000 76590,5431755100 1,8197029910%
4 November 2025 4781,0000000000 4709,0000000000 4839,0000000000 4645,0000000000 362092,9098802100 1,2709171785%
3 November 2025 4721,0000000000 4967,0000000000 4993,0000000000 4704,0000000000 201852,5633996900 -4,8952457695%
2 November 2025 4964,0000000000 4962,0000000000 5000,0000000000 4923,0000000000 106056,2253699700 0,0201491033%
1 November 2025 4963,0000000000 4960,0000000000 4979,0000000000 4923,0000000000 69023,7151814700 0,0604838709%
31 October 2025 4960,0000000000 4918,0000000000 4962,0000000000 4896,0000000000 74966,2445751100 0,9566456340%
30 October 2025 4913,0000000000 4929,0000000000 4992,0000000000 4830,0000000000 234247,9718287500 -0,8276140492%
29 October 2025 4954,0000000000 4940,0000000000 4988,0000000000 4880,0000000000 140612,0561999600 0,1414998989%
28 October 2025 4947,0000000000 4962,0000000000 5000,0000000000 4906,0000000000 152951,1236586100 -0,3022974607%
27 October 2025 4962,0000000000 5014,0000000000 5034,0000000000 4909,0000000000 209998,6604843500 -0,9580838323%
26 October 2025 5010,0000000000 4960,0000000000 5027,0000000000 4916,0000000000 297218,8496533800 1,0080645161%
25 October 2025 4960,0000000000 5071,0000000000 5071,0000000000 4909,0000000000 231826,7312330900 -2,1696252465%
24 October 2025 5070,0000000000 5217,0000000000 5249,0000000000 5053,0000000000 183237,1266349500 -2,8363357608%
23 October 2025 5218,0000000000 5373,0000000000 5412,0000000000 5215,0000000000 59944,1920032400 -2,6129152668%
22 October 2025 5358,0000000000 5382,0000000000 5421,0000000000 5309,0000000000 49483,7634006300 -0,4459308807%
21 October 2025 5382,0000000000 5368,0000000000 5425,0000000000 5271,0000000000 80287,4300229200 0,2234636871%
20 October 2025 5370,0000000000 5337,0000000000 5400,0000000000 5307,0000000000 91777,0861659400 0,6183249016%
19 October 2025 5337,0000000000 5230,0000000000 5365,0000000000 5183,0000000000 112415,1566985400 2,3001725129%
18 October 2025 5217,0000000000 5156,0000000000 5249,0000000000 5156,0000000000 55021,5441877500 0,9481424148%
17 October 2025 5168,0000000000 5262,0000000000 5296,0000000000 5083,0000000000 134025,5596051800 -1,7677247671%
16 October 2025 5261,0000000000 5311,0000000000 5385,0000000000 5206,0000000000 114225,2472903300 -1,3685789276%
15 October 2025 5334,0000000000 5290,0000000000 5353,0000000000 5192,0000000000 75655,2063550900 1,1568367153%
14 October 2025 5273,0000000000 5392,0000000000 5394,0000000000 5143,0000000000 146650,3863498800 -2,4602293747%
13 October 2025 5406,0000000000 5483,0000000000 5489,0000000000 5348,0000000000 126055,6620190100 -0,6432641058%
12 October 2025 5441,0000000000 5343,0000000000 5499,0000000000 5278,0000000000 100246,3976339300 1,8341755568%
11 October 2025 5343,0000000000 5431,0000000000 5550,0000000000 5330,0000000000 249039,1884980300 -1,6203277481%
10 October 2025 5431,0000000000 5634,0000000000 5637,0000000000 5361,0000000000 243531,2949344800 -3,5860110065%
9 October 2025 5633,0000000000 5688,0000000000 5697,0000000000 5570,0000000000 130169,7215517900 -1,0365425158%
8 October 2025 5692,0000000000 5631,0000000000 5699,0000000000 5605,0000000000 96421,0657287500 1,0294639687%
7 October 2025 5634,0000000000 5715,0000000000 5736,0000000000 5620,0000000000 99071,8384967600 -1,4173228346%
6 October 2025 5715,0000000000 5641,0000000000 5739,0000000000 5600,0000000000 267508,7398425100 1,3297872340%
5 October 2025 5640,0000000000 5639,0000000000 5671,0000000000 5623,0000000000 98661,3483164900 0,0709723207%
4 October 2025 5636,0000000000 5621,0000000000 5646,0000000000 5600,0000000000 58457,0776527900 0,2668564312%
3 October 2025 5621,0000000000 5640,0000000000 5700,0000000000 5599,0000000000 58656,0188680900 -0,8641975308%
2 October 2025 5670,0000000000 5670,0000000000 5683,0000000000 5617,0000000000 90940,3099813200 0,0000000000%
1 October 2025 5670,0000000000 5588,0000000000 5671,0000000000 5571,0000000000 77104,6993103200 1,6675632060%
30 September 2025 5577,0000000000 5630,0000000000 5643,0000000000 5551,0000000000 103430,7606782500 -0,9413854351%
29 September 2025 5630,0000000000 5637,0000000000 5639,0000000000 5568,0000000000 75080,9355494500 0,1244887070%
28 September 2025 5623,0000000000 5643,0000000000 5668,0000000000 5604,0000000000 63434,9554172500 -0,3367600141%
27 September 2025 5642,0000000000 5694,0000000000 5700,0000000000 5619,0000000000 57295,0237188000 -1,0175438596%
26 September 2025 5700,0000000000 5595,0000000000 5700,0000000000 5578,0000000000 193079,5740116400 1,8766756032%
25 September 2025 5595,0000000000 5687,0000000000 5688,0000000000 5577,0000000000 124127,2179748100 -1,3227513227%
24 September 2025 5670,0000000000 5615,0000000000 5694,0000000000 5421,0000000000 242677,8395571600 1,1957879707%
23 September 2025 5603,0000000000 5686,0000000000 5739,0000000000 5333,0000000000 213032,3993923600 -1,4597256419%
22 September 2025 5686,0000000000 5724,0000000000 5740,0000000000 5517,0000000000 241708,9663237100 -0,9235058372%
21 September 2025 5739,0000000000 5800,0000000000 5803,0000000000 5705,0000000000 148966,0582437700 -1,0858324715%
20 September 2025 5802,0000000000 5718,0000000000 5809,0000000000 5718,0000000000 135288,6382873000 1,2742188863%
19 September 2025 5729,0000000000 5785,0000000000 5815,0000000000 5704,0000000000 154938,0047505300 -0,4171736485%
18 September 2025 5753,0000000000 5660,0000000000 5789,0000000000 5642,0000000000 177620,5516467700 1,6251545663%
17 September 2025 5661,0000000000 5643,0000000000 5683,0000000000 5592,0000000000 241381,9184019600 0,3189792663%
16 September 2025 5643,0000000000 5664,0000000000 5755,0000000000 5472,0000000000 207716,5919069700 -0,3707627118%