Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
26 October 2024 2588,0000000000 2546,0000000000 2590,0000000000 2546,0000000000 48323,0308516000 1,2123582323%
25 October 2024 2557,0000000000 2576,0000000000 2614,0000000000 2546,0000000000 293330,7599553400 -0,4671078240%
24 October 2024 2569,0000000000 2508,0000000000 2582,0000000000 2508,0000000000 303401,7246720300 2,4322169059%
23 October 2024 2508,0000000000 2501,0000000000 2522,0000000000 2494,0000000000 217446,2800496200 0,3200000000%
22 October 2024 2500,0000000000 2465,0000000000 2516,0000000000 2451,0000000000 1196162,7267654000 1,4198782961%
21 October 2024 2465,0000000000 2415,0000000000 2474,0000000000 2397,0000000000 274031,1630344700 2,0703933747%
20 October 2024 2415,0000000000 2421,0000000000 2430,0000000000 2411,0000000000 138346,8833596900 -0,2066115702%
19 October 2024 2420,0000000000 2454,0000000000 2458,0000000000 2416,0000000000 225598,9192478300 -1,2244897959%
18 October 2024 2450,0000000000 2469,0000000000 2474,0000000000 2449,0000000000 202342,8393537300 -0,7293354943%
17 October 2024 2468,0000000000 2480,0000000000 2490,0000000000 2467,0000000000 150545,6351539500 -0,4838709677%
16 October 2024 2480,0000000000 2466,0000000000 2491,0000000000 2457,0000000000 140946,2913516600 0,6085192697%
15 October 2024 2465,0000000000 2479,0000000000 2480,0000000000 2436,0000000000 378945,3721918900 -0,5647438483%
14 October 2024 2479,0000000000 2526,0000000000 2535,0000000000 2456,0000000000 181892,3384373800 -1,7828843106%
13 October 2024 2524,0000000000 2525,0000000000 2548,0000000000 2502,0000000000 85247,9062115500 -0,2371541501%
12 October 2024 2530,0000000000 2488,0000000000 2550,0000000000 2467,0000000000 237028,1483443500 1,6881028938%
11 October 2024 2488,0000000000 2492,0000000000 2517,0000000000 2400,0000000000 215860,2204619100 -0,3604325190%
10 October 2024 2497,0000000000 2526,0000000000 2528,0000000000 2490,0000000000 275313,9849356300 -0,7945967421%
9 October 2024 2517,0000000000 2505,0000000000 2541,0000000000 2488,0000000000 153022,6756320900 0,5191693290%
8 October 2024 2504,0000000000 2444,0000000000 2510,0000000000 2432,0000000000 175793,0539766800 2,5809094633%
7 October 2024 2441,0000000000 2398,0000000000 2450,0000000000 2392,0000000000 212205,2522552100 1,8781302170%
6 October 2024 2396,0000000000 2385,0000000000 2411,0000000000 2375,0000000000 146601,3410540000 0,3350083752%
5 October 2024 2388,0000000000 2451,0000000000 2451,0000000000 2380,0000000000 256631,0114953500 -2,2513303315%
4 October 2024 2443,0000000000 2442,0000000000 2476,0000000000 2419,0000000000 255277,6506278600 0,0819336337%
3 October 2024 2441,0000000000 2375,0000000000 2445,0000000000 2363,0000000000 188603,9473071800 2,9523407844%
2 October 2024 2371,0000000000 2350,0000000000 2385,0000000000 2343,0000000000 320488,9532961500 0,8936170212%
1 October 2024 2350,0000000000 2367,0000000000 2389,0000000000 2343,0000000000 289852,5528884700 -0,5080440304%
30 September 2024 2362,0000000000 2372,0000000000 2380,0000000000 2342,0000000000 294846,1473273400 -0,4215851602%
29 September 2024 2372,0000000000 2341,0000000000 2381,0000000000 2341,0000000000 364497,3653962800 1,3242204186%
28 September 2024 2341,0000000000 2345,0000000000 2360,0000000000 2308,0000000000 310278,7591580100 -0,2131287297%
27 September 2024 2346,0000000000 2315,0000000000 2353,0000000000 2313,0000000000 404600,9236042100 1,4267185473%
26 September 2024 2313,0000000000 2290,0000000000 2320,0000000000 2262,0000000000 492760,4724618600 1,6256590509%
25 September 2024 2276,0000000000 2286,0000000000 2294,0000000000 2262,0000000000 188050,2740480500 -0,8278867102%
24 September 2024 2295,0000000000 2312,0000000000 2321,0000000000 2279,0000000000 156894,2780519300 -1,1627906976%
23 September 2024 2322,0000000000 2296,0000000000 2327,0000000000 2278,0000000000 206153,8556656000 1,5748031496%
22 September 2024 2286,0000000000 2302,0000000000 2302,0000000000 2284,0000000000 184001,0616633400 -0,4355400696%
21 September 2024 2296,0000000000 2304,0000000000 2314,0000000000 2230,0000000000 167941,6544488100 -0,3039513677%
20 September 2024 2303,0000000000 2274,0000000000 2315,0000000000 2210,0000000000 211602,1705245000 0,5676855895%
19 September 2024 2290,0000000000 2289,0000000000 2310,0000000000 2251,0000000000 335442,6584052700 0,0874125874%
18 September 2024 2288,0000000000 2290,0000000000 2314,0000000000 2123,0000000000 306933,4611550500 -0,1745200698%
17 September 2024 2292,0000000000 2283,0000000000 2319,0000000000 2120,0000000000 290892,4493086400 0,3942181340%
16 September 2024 2283,0000000000 2279,0000000000 2300,0000000000 2253,0000000000 293873,9910141100 0,2194907813%
15 September 2024 2278,0000000000 2274,0000000000 2292,0000000000 2125,0000000000 232603,5880563600 0,1318681318%
14 September 2024 2275,0000000000 2360,0000000000 2360,0000000000 2122,0000000000 210421,0076009500 -3,5608308605%
13 September 2024 2359,0000000000 2359,0000000000 2359,0000000000 2359,0000000000 0,0000000000 0,0000000000%
12 September 2024 2359,0000000000 2359,0000000000 2359,0000000000 2359,0000000000 0,0000000000 0,0000000000%
11 September 2024 2359,0000000000 2367,0000000000 2367,0000000000 2359,0000000000 1747,7077420300 -0,3379805661%
10 September 2024 2367,0000000000 2385,0000000000 2394,0000000000 2060,0000000000 526170,7217760100 -1,1691022964%
9 September 2024 2395,0000000000 2376,0000000000 2403,0000000000 2100,0000000000 481921,2901443800 1,1402027027%
8 September 2024 2368,0000000000 2347,0000000000 2379,0000000000 2315,0000000000 328567,6722327400 0,8947592671%
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%