Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
8 September 2024 2365,0000000000 2347,0000000000 2368,0000000000 2314,0000000000 667329,0954514500 0,7669365146996165317426501900%
7 September 2024 2347,0000000000 2292,0000000000 2368,0000000000 2292,0000000000 733250,1086295100 1,5577672003%
6 September 2024 2311,0000000000 2314,0000000000 2326,0000000000 2269,0000000000 430435,7574820400 -0,1296456352%
5 September 2024 2314,0000000000 2319,0000000000 2343,0000000000 2302,0000000000 296407,5848489100 -0,2156101768%
4 September 2024 2319,0000000000 2348,0000000000 2385,0000000000 2294,0000000000 277864,0327132200 -1,2350936967%
3 September 2024 2348,0000000000 2397,0000000000 2410,0000000000 2341,0000000000 341479,0788700800 -2,0442219440%
2 September 2024 2397,0000000000 2429,0000000000 2458,0000000000 2394,0000000000 387510,1442285300 -1,0322047894%
1 September 2024 2422,0000000000 2442,0000000000 2452,0000000000 2400,0000000000 333856,3531867400 -0,8190008190%
31 August 2024 2442,0000000000 2489,0000000000 2495,0000000000 2432,0000000000 301479,1458577700 -1,8488745980%
30 August 2024 2488,0000000000 2480,0000000000 2518,0000000000 2473,0000000000 347034,4354309100 0,4035512510%
29 August 2024 2478,0000000000 2452,0000000000 2505,0000000000 2444,0000000000 371282,4658817600 0,9368635437%
28 August 2024 2455,0000000000 2453,0000000000 2490,0000000000 2427,0000000000 465940,5077542700 0,0000000000%
27 August 2024 2455,0000000000 2502,0000000000 2540,0000000000 2420,0000000000 508906,6491084200 -2,3468575974%
26 August 2024 2514,0000000000 2571,0000000000 2600,0000000000 2501,0000000000 527672,4508705100 -2,2550544323%
25 August 2024 2572,0000000000 2454,0000000000 2597,0000000000 2421,0000000000 535861,4990737600 5,1512673753%
24 August 2024 2446,0000000000 2426,0000000000 2513,0000000000 2400,0000000000 665364,7769023500 -1,2116316639%
23 August 2024 2476,0000000000 2442,0000000000 2476,0000000000 2301,0000000000 539228,8941438100 1,4754098360%
22 August 2024 2440,0000000000 2380,0000000000 2506,0000000000 2200,0000000000 1138210,9538862400 2,4349286314%
21 August 2024 2382,0000000000 2498,0000000000 2582,0000000000 2272,0000000000 1969793,3594578400 -4,6055266319%
20 August 2024 2497,0000000000 2231,0000000000 2499,0000000000 2200,0000000000 1412948,5099689100 12,5788999098%
19 August 2024 2218,0000000000 2117,0000000000 2241,0000000000 2059,0000000000 744910,4740381200 4,7709022201%
18 August 2024 2117,0000000000 2121,0000000000 2130,0000000000 2035,0000000000 357260,2364014300 -0,4701457451%
17 August 2024 2127,0000000000 2104,0000000000 2150,0000000000 2096,0000000000 342198,6206808000 0,9492168960%
16 August 2024 2107,0000000000 2055,0000000000 2107,0000000000 2032,0000000000 432310,4292154600 3,2337089661%
15 August 2024 2041,0000000000 2043,0000000000 2089,0000000000 2035,0000000000 390127,6212323800 0,0000000000%
14 August 2024 2041,0000000000 2028,0000000000 2060,0000000000 2008,0000000000 168139,7749986200 0,6410256410%
13 August 2024 2028,0000000000 2024,0000000000 2036,0000000000 1985,0000000000 307464,5414700600 0,4457652303%
12 August 2024 2019,0000000000 2052,0000000000 2062,0000000000 1928,0000000000 314473,2346423200 -2,3222060957%
11 August 2024 2067,0000000000 2065,0000000000 2078,0000000000 1931,0000000000 209065,9576111100 -0,0483558994%
10 August 2024 2068,0000000000 2051,0000000000 2082,0000000000 2028,0000000000 127869,8119444100 0,5836575875%
9 August 2024 2056,0000000000 2030,0000000000 2056,0000000000 2011,0000000000 165590,5042351500 1,4807502467%
8 August 2024 2026,0000000000 2006,0000000000 2046,0000000000 1910,0000000000 419695,1339985100 0,9970089730%
7 August 2024 2006,0000000000 2007,0000000000 2023,0000000000 1900,0000000000 886160,8426682600 -0,1990049751%
6 August 2024 2010,0000000000 1995,0000000000 2015,0000000000 1982,0000000000 243905,2604299100 0,7518796992%
5 August 2024 1995,0000000000 2060,0000000000 2080,0000000000 1920,0000000000 687924,5227635200 -3,1083050024%
4 August 2024 2059,0000000000 2040,0000000000 2098,0000000000 2037,0000000000 344896,1312927100 0,9313725490%
3 August 2024 2040,0000000000 2005,0000000000 2056,0000000000 1999,0000000000 160579,6428640200 1,8472291562%
2 August 2024 2003,0000000000 2092,0000000000 2112,0000000000 1990,0000000000 231626,9801355400 -4,6644455021%
1 August 2024 2101,0000000000 2101,0000000000 2117,0000000000 1970,0000000000 284304,4009197000 -0,3320683111%
31 July 2024 2108,0000000000 2171,0000000000 2174,0000000000 2100,0000000000 288219,2892448600 -2,9018885306%
30 July 2024 2171,0000000000 2252,0000000000 2260,0000000000 2167,0000000000 307692,9547453200 -3,2531194295%
29 July 2024 2244,0000000000 2255,0000000000 2269,0000000000 2200,0000000000 385966,6282774800 -0,4878048780%
28 July 2024 2255,0000000000 2228,0000000000 2268,0000000000 2205,0000000000 308099,7549131600 1,3483146067%
27 July 2024 2225,0000000000 2226,0000000000 2250,0000000000 2107,0000000000 371986,6312565600 -0,0449236298%
26 July 2024 2226,0000000000 2215,0000000000 2230,0000000000 2125,0000000000 336484,6051886400 0,6329113924%
25 July 2024 2212,0000000000 2182,0000000000 2249,0000000000 1910,0000000000 628473,7136474700 1,3284470911%
24 July 2024 2183,0000000000 2164,0000000000 2210,0000000000 2160,0000000000 269424,4803848000 0,9246417013%
23 July 2024 2163,0000000000 2149,0000000000 2171,0000000000 2119,0000000000 275214,8717345900 0,2781641168%
22 July 2024 2157,0000000000 2168,0000000000 2235,0000000000 2100,0000000000 621057,5927350400 -0,4614674665%
21 July 2024 2167,0000000000 2177,0000000000 2187,0000000000 1890,0000000000 363937,5199376000 -0,5963302752%
20 July 2024 2180,0000000000 2168,0000000000 2184,0000000000 2152,0000000000 267232,6916430200 0,5999077065%
19 July 2024 2167,0000000000 2181,0000000000 2197,0000000000 2164,0000000000 316378,5081860500 -0,5963302752%
18 July 2024 2180,0000000000 2145,0000000000 2199,0000000000 2135,0000000000 292333,7617426600 0,9726725335%
17 July 2024 2159,0000000000 2161,0000000000 2199,0000000000 2135,0000000000 236931,5294876900 -0,2310536044%
16 July 2024 2164,0000000000 2221,0000000000 2224,0000000000 2140,0000000000 319627,3614238000 -2,6102610261%
15 July 2024 2222,0000000000 2226,0000000000 2260,0000000000 2210,0000000000 276882,4505723300 0,0900900900%
14 July 2024 2220,0000000000 2262,0000000000 2265,0000000000 2200,0000000000 383504,2374990000 -1,6829052258%
13 July 2024 2258,0000000000 2222,0000000000 2289,0000000000 2221,0000000000 359966,9082535500 1,7117117117%
12 July 2024 2220,0000000000 2179,0000000000 2222,0000000000 2173,0000000000 278817,3317167800 1,5553522415%
11 July 2024 2186,0000000000 2145,0000000000 2199,0000000000 2124,0000000000 435411,6983100300 1,9114219114%
10 July 2024 2145,0000000000 2122,0000000000 2148,0000000000 2109,0000000000 347770,3048958300 1,0838831291%
9 July 2024 2122,0000000000 2062,0000000000 2125,0000000000 1950,0000000000 336357,8666238800 2,9097963142%
8 July 2024 2062,0000000000 2043,0000000000 2071,0000000000 2013,0000000000 266326,0706964900 0,6344558321%