Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
19 July 2024 2172,0000000000 2181,0000000000 2197,0000000000 2164,0000000000 298743,1292064500 -0,3669724770%
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%
7 July 2024 2049,0000000000 2128,0000000000 2150,0000000000 2025,0000000000 297943,6991447100 -3,8028169014%
6 July 2024 2130,0000000000 2081,0000000000 2149,0000000000 2074,0000000000 395304,4642157400 2,3546371936%
5 July 2024 2081,0000000000 2101,0000000000 2107,0000000000 1990,0000000000 458869,6739795800 -0,9519276534%
4 July 2024 2101,0000000000 2120,0000000000 2125,0000000000 2067,0000000000 421609,6959566900 -0,8962264150%
3 July 2024 2120,0000000000 2129,0000000000 2145,0000000000 2101,0000000000 329847,4990491700 -0,4694835680%
2 July 2024 2130,0000000000 2107,0000000000 2130,0000000000 1790,0000000000 427571,1138226100 1,1876484560%
1 July 2024 2105,0000000000 2048,0000000000 2146,0000000000 2045,0000000000 649365,6780946900 2,7832031250%
30 June 2024 2048,0000000000 2066,0000000000 2072,0000000000 2047,0000000000 312579,2307824800 -1,0149830836%
29 June 2024 2069,0000000000 2027,0000000000 2079,0000000000 2017,0000000000 253742,3980648000 2,0720276270%
28 June 2024 2027,0000000000 2007,0000000000 2036,0000000000 1998,0000000000 255135,3943332500 0,9462151394%
27 June 2024 2008,0000000000 2024,0000000000 2036,0000000000 2008,0000000000 281060,5977940400 -0,7905138339%
26 June 2024 2024,0000000000 2009,0000000000 2059,0000000000 2007,0000000000 424502,4367383400 0,7466401194%
25 June 2024 2009,0000000000 1970,0000000000 2029,0000000000 1966,0000000000 340884,1851151600 1,8762677484%
24 June 2024 1972,0000000000 1980,0000000000 1985,0000000000 1941,0000000000 355821,3645840100 -0,4040404040%
23 June 2024 1980,0000000000 1984,0000000000 1998,0000000000 1900,0000000000 254740,2559308300 -0,2016129032%
22 June 2024 1984,0000000000 1959,0000000000 1990,0000000000 1948,0000000000 279839,2383199200 1,3796627491%
21 June 2024 1957,0000000000 1928,0000000000 1962,0000000000 1915,0000000000 422420,8227930700 1,5041493775%
20 June 2024 1928,0000000000 1901,0000000000 1930,0000000000 1897,0000000000 1092808,3770894100 1,2605042016%
19 June 2024 1904,0000000000 1894,0000000000 1925,0000000000 1889,0000000000 451701,0794761100 0,5279831045%
18 June 2024 1894,0000000000 1921,0000000000 1925,0000000000 1850,0000000000 469496,5726972500 -1,1997913406%
17 June 2024 1917,0000000000 1924,0000000000 1945,0000000000 1872,0000000000 450338,8657868300 -0,3638253638%
16 June 2024 1924,0000000000 1897,0000000000 1925,0000000000 1846,0000000000 409471,6487235100 1,4232999472%
15 June 2024 1897,0000000000 1924,0000000000 1928,0000000000 1878,0000000000 296960,4758078600 -1,4545454545%
14 June 2024 1925,0000000000 1910,0000000000 1927,0000000000 1885,0000000000 494199,5136579500 0,8381351492%
13 June 2024 1909,0000000000 1899,0000000000 1915,0000000000 1839,0000000000 416131,1811706300 0,4736842105%
12 June 2024 1900,0000000000 1906,0000000000 1925,0000000000 1838,0000000000 413658,3243326600 -0,3147953830%
11 June 2024 1906,0000000000 1922,0000000000 1928,0000000000 1881,0000000000 487996,7617639200 -0,8324661810%
10 June 2024 1922,0000000000 1908,0000000000 1925,0000000000 1800,0000000000 435047,3533530500 0,8394543546%
9 June 2024 1906,0000000000 1875,0000000000 1919,0000000000 1791,0000000000 581169,7711797100 2,0342612419%
8 June 2024 1868,0000000000 1848,0000000000 1887,0000000000 1450,0000000000 1102073,7776755400 1,9094380796%
7 June 2024 1833,0000000000 1862,0000000000 1890,0000000000 1757,0000000000 1234531,8363638200 -1,4516129032%
6 June 2024 1860,0000000000 1866,0000000000 1878,0000000000 1841,0000000000 538223,1450701000 -0,3215434083%
5 June 2024 1866,0000000000 1832,0000000000 2150,0000000000 1789,0000000000 1667125,3440053900 0,9194159004%
4 June 2024 1849,0000000000 1832,0000000000 1877,0000000000 1766,0000000000 921466,2288911900 1,0382513661%
3 June 2024 1830,0000000000 1868,0000000000 1883,0000000000 1765,0000000000 702076,5955541800 -2,1390374331%
2 June 2024 1870,0000000000 1837,0000000000 1883,0000000000 1836,0000000000 727287,5850613000 1,7964071856%
1 June 2024 1837,0000000000 1826,0000000000 1846,0000000000 1799,0000000000 825904,7852651400 0,6575342465%
31 May 2024 1825,0000000000 1818,0000000000 1833,0000000000 1780,0000000000 868258,8276941000 0,3850385038%
30 May 2024 1818,0000000000 1824,0000000000 1830,0000000000 1801,0000000000 795864,2313851800 -0,3289473684%
29 May 2024 1824,0000000000 1793,0000000000 1834,0000000000 1785,0000000000 863285,2297882000 1,7289459007%
28 May 2024 1793,0000000000 1807,0000000000 1809,0000000000 1778,0000000000 654231,0211447300 -0,8296460176%
27 May 2024 1808,0000000000 1812,0000000000 1820,0000000000 1782,0000000000 735127,2608810200 -0,3856749311%
26 May 2024 1815,0000000000 1822,0000000000 1829,0000000000 1808,0000000000 564627,4794660800 -0,3841931942%
25 May 2024 1822,0000000000 1858,0000000000 1865,0000000000 1813,0000000000 466505,0590448800 -1,9375672766%
24 May 2024 1858,0000000000 1852,0000000000 1864,0000000000 1823,0000000000 492562,0338771200 0,3781739600%
23 May 2024 1851,0000000000 1928,0000000000 1928,0000000000 1818,0000000000 567139,7201935600 -4,0435458786%
22 May 2024 1929,0000000000 1960,0000000000 1972,0000000000 1920,0000000000 588720,0304010700 -1,6819571865%
21 May 2024 1962,0000000000 1967,0000000000 2000,0000000000 1889,0000000000 952770,3965232700 -0,2034587995%
20 May 2024 1966,0000000000 1939,0000000000 1967,0000000000 1928,0000000000 631423,7146588800 1,3924703455%