Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
12 November 2025 4957,0000000000 4969,0000000000 5067,0000000000 4945,0000000000 60968,4705940600 -0,3818327974%
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%
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%
15 September 2025 5664,0000000000 5715,0000000000 5766,0000000000 5632,0000000000 136689,4292722000 -0,8923884514%
14 September 2025 5715,0000000000 5703,0000000000 5767,0000000000 5625,0000000000 147354,9620237400 0,2104155707%
13 September 2025 5703,0000000000 5734,0000000000 5792,0000000000 5472,0000000000 213442,4992713100 -0,5406348099%