Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
13 December 2025 4556,0000000000 4595,0000000000 4602,0000000000 4541,0000000000 42008,5766906600 -0,3935286401%
12 December 2025 4574,0000000000 4680,0000000000 4693,0000000000 4574,0000000000 141596,9653798600 -2,5772097976%
11 December 2025 4695,0000000000 4693,0000000000 4747,0000000000 4657,0000000000 53868,1252013600 0,0426166631%
10 December 2025 4693,0000000000 4688,0000000000 4716,0000000000 4635,0000000000 84092,8327423700 0,1280136547%
9 December 2025 4687,0000000000 4710,0000000000 4739,0000000000 4682,0000000000 99751,4340370400 -0,4883227176%
8 December 2025 4710,0000000000 4806,0000000000 4811,0000000000 4710,0000000000 50229,3014445000 -1,8545530318%
7 December 2025 4799,0000000000 4811,0000000000 4811,0000000000 4751,0000000000 32743,9998007700 -0,2286902286%
6 December 2025 4810,0000000000 4763,0000000000 4878,0000000000 4763,0000000000 52336,1927775700 0,6276150627%
5 December 2025 4780,0000000000 4776,0000000000 4823,0000000000 4737,0000000000 99747,6947287200 0,0837520938%
4 December 2025 4776,0000000000 4670,0000000000 4793,0000000000 4657,0000000000 50131,2360648800 1,8119803879%
3 December 2025 4691,0000000000 4653,0000000000 4702,0000000000 4636,0000000000 99336,5279063200 0,7733619763%
2 December 2025 4655,0000000000 4630,0000000000 4722,0000000000 4617,0000000000 92026,2158393900 0,5399568034%
1 December 2025 4630,0000000000 4701,0000000000 4718,0000000000 4600,0000000000 76430,2872822300 -1,8859927950%
30 November 2025 4719,0000000000 4719,0000000000 4746,0000000000 4676,0000000000 53276,6746968400 0,0000000000%
29 November 2025 4719,0000000000 4680,0000000000 4724,0000000000 4680,0000000000 73295,7652435300 0,8333333333%
28 November 2025 4680,0000000000 4663,0000000000 4715,0000000000 4600,0000000000 90211,5250883500 0,3645721638%
27 November 2025 4663,0000000000 4603,0000000000 4690,0000000000 4598,0000000000 68781,8784055700 1,3916068710%
26 November 2025 4599,0000000000 4591,0000000000 4623,0000000000 4572,0000000000 88579,9077365200 0,5026223776%
25 November 2025 4576,0000000000 4600,0000000000 4612,0000000000 4500,0000000000 195171,1186092700 -0,7590544350%
24 November 2025 4611,0000000000 4627,0000000000 4663,0000000000 4600,0000000000 79074,8666093800 -0,0650195058%
23 November 2025 4614,0000000000 4615,0000000000 4633,0000000000 4601,0000000000 76562,8376512400 0,2825472723%
22 November 2025 4601,0000000000 4632,0000000000 4644,0000000000 4581,0000000000 58714,5774716700 -0,2817511920%
21 November 2025 4614,0000000000 4718,0000000000 4756,0000000000 4578,0000000000 258295,7660605700 -2,2043238660%
20 November 2025 4718,0000000000 4822,0000000000 4835,0000000000 4670,0000000000 99342,7630439900 -2,1973466003%
19 November 2025 4824,0000000000 4880,0000000000 4880,0000000000 4752,0000000000 88272,0204490800 -1,1475409836%
18 November 2025 4880,0000000000 4897,0000000000 4914,0000000000 4669,0000000000 131584,2283142400 -0,6716873600%
17 November 2025 4913,0000000000 4877,0000000000 4974,0000000000 4851,0000000000 75934,8683718300 0,2039567611%
16 November 2025 4903,0000000000 4937,0000000000 5015,0000000000 4851,0000000000 87993,4262844300 -0,6886773344%
15 November 2025 4937,0000000000 4900,0000000000 4955,0000000000 4849,0000000000 34421,4988418900 1,0231225700%
14 November 2025 4887,0000000000 4920,0000000000 4978,0000000000 4840,0000000000 83666,2439415700 -1,1529126213%
13 November 2025 4944,0000000000 4960,0000000000 5040,0000000000 4879,0000000000 65903,6154734300 -0,3225806451%
12 November 2025 4960,0000000000 4969,0000000000 5067,0000000000 4945,0000000000 74735,3867421900 -0,3215434083%
11 November 2025 4976,0000000000 4958,0000000000 5065,0000000000 4947,0000000000 169535,9180265500 0,3630496167%
10 November 2025 4958,0000000000 4862,0000000000 4960,0000000000 4840,0000000000 96950,2642604300 2,1004942339%
9 November 2025 4856,0000000000 4864,0000000000 4899,0000000000 4500,0000000000 184298,0576876900 -0,1644736842%
8 November 2025 4864,0000000000 4896,0000000000 4900,0000000000 4839,0000000000 27455,8413751300 -0,1846911553%
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%