Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
28 February 2026 4691,0000000000 4764,0000000000 4792,0000000000 4683,0000000000 300899790,0000000000 -1,1796924373288392669054139500%
27 February 2026 4747,0000000000 4798,0000000000 4806,0000000000 4735,0000000000 85568,4033661100 -1,0216847372%
26 February 2026 4796,0000000000 4803,0000000000 4837,0000000000 4772,0000000000 59871,1621521400 -0,1873048907%
25 February 2026 4805,0000000000 4775,0000000000 4842,0000000000 4773,0000000000 107945,6890387900 0,6282722513%
24 February 2026 4775,0000000000 4778,0000000000 4796,0000000000 4722,0000000000 73627,2791115000 -0,2298370246%
23 February 2026 4786,0000000000 4926,0000000000 4926,0000000000 4741,0000000000 45193,6054211700 -2,9995946493%
22 February 2026 4934,0000000000 4895,0000000000 4946,0000000000 4865,0000000000 41108,6000078100 0,8997955010%
21 February 2026 4890,0000000000 4835,0000000000 4899,0000000000 4802,0000000000 42853,6595948400 1,0748243075%
20 February 2026 4838,0000000000 4833,0000000000 4886,0000000000 4786,0000000000 137496,5084501100 -0,0619706672%
19 February 2026 4841,0000000000 4725,0000000000 4849,0000000000 4721,0000000000 78674,8007194000 2,4767146486%
18 February 2026 4724,0000000000 4761,0000000000 4798,0000000000 4720,0000000000 27857,0544685800 -0,4005903436%
17 February 2026 4743,0000000000 4814,0000000000 4816,0000000000 4704,0000000000 71325,4511048300 -0,9191560476%
16 February 2026 4787,0000000000 4720,0000000000 4815,0000000000 4703,0000000000 140765,5709187300 1,1836820968%
15 February 2026 4731,0000000000 4752,0000000000 4770,0000000000 4708,0000000000 42020,4983049000 -0,4628655585%
14 February 2026 4753,0000000000 4736,0000000000 4792,0000000000 4732,0000000000 52750,7072898400 0,3801478352%
13 February 2026 4735,0000000000 4722,0000000000 4750,0000000000 4654,0000000000 30455,4579443300 0,5734919286%
12 February 2026 4708,0000000000 4679,0000000000 4725,0000000000 4648,0000000000 44201,9462544600 0,2128565346%
11 February 2026 4698,0000000000 4686,0000000000 4711,0000000000 4600,0000000000 56677,6452056300 0,2560819462%
10 February 2026 4686,0000000000 4703,0000000000 4717,0000000000 4650,0000000000 61694,5398394900 -0,3402807316%
9 February 2026 4702,0000000000 4715,0000000000 4728,0000000000 4663,0000000000 65422,0960237900 -0,0212630236%
8 February 2026 4703,0000000000 4712,0000000000 4751,0000000000 4661,0000000000 47047,8804138500 0,0212675457%
7 February 2026 4702,0000000000 4644,0000000000 4719,0000000000 4622,0000000000 92909,0571741500 1,4674147604%
6 February 2026 4634,0000000000 4576,0000000000 4650,0000000000 4511,0000000000 135821,2952801400 1,5782551512%
5 February 2026 4562,0000000000 4778,0000000000 4779,0000000000 4561,0000000000 184869,3186192900 -4,2200293932%
4 February 2026 4763,0000000000 4801,0000000000 4838,0000000000 4750,0000000000 79469,4328483100 -0,7708333333%
3 February 2026 4800,0000000000 4773,0000000000 4826,0000000000 4730,0000000000 64186,3335060400 0,5867560771%
2 February 2026 4772,0000000000 4820,0000000000 4844,0000000000 4739,0000000000 99076,0275456700 -0,7074490220%
1 February 2026 4806,0000000000 4848,0000000000 4866,0000000000 4794,0000000000 53205,8609371900 -0,8867807795%
31 January 2026 4849,0000000000 4942,0000000000 4955,0000000000 4775,0000000000 98840,0431331200 -1,8818292189%
30 January 2026 4942,0000000000 4968,0000000000 4998,0000000000 4857,0000000000 50258,9322174600 -0,5433688871%
29 January 2026 4969,0000000000 4954,0000000000 4989,0000000000 4900,0000000000 58023,1663647100 0,5259963584%
28 January 2026 4943,0000000000 4915,0000000000 4997,0000000000 4880,0000000000 82690,1994045400 0,5696846388%
27 January 2026 4915,0000000000 4982,0000000000 4990,0000000000 4915,0000000000 33887,0125001400 -1,5227409336%
26 January 2026 4991,0000000000 4991,0000000000 5020,0000000000 4950,0000000000 75544,2325797100 0,0000000000%
25 January 2026 4991,0000000000 4979,0000000000 5050,0000000000 4963,0000000000 94121,4419402600 0,5034232782%
24 January 2026 4966,0000000000 5010,0000000000 5028,0000000000 4950,0000000000 80167,3873123400 -0,8782435129%
23 January 2026 5010,0000000000 5168,0000000000 5238,0000000000 5004,0000000000 103458,3271262100 -2,5860392766%
22 January 2026 5143,0000000000 5084,0000000000 5205,0000000000 5042,0000000000 90348,0527677700 1,0611122027%
21 January 2026 5089,0000000000 5075,0000000000 5092,0000000000 5000,0000000000 77685,0189138200 0,2758620689%
20 January 2026 5075,0000000000 5308,0000000000 5358,0000000000 5045,0000000000 119660,3763655300 -4,3896006028%
19 January 2026 5308,0000000000 5400,0000000000 5440,0000000000 5255,0000000000 146508,0869734200 -1,7037037037%
18 January 2026 5400,0000000000 5394,0000000000 5445,0000000000 5327,0000000000 73810,6398350400 0,2599331600%
17 January 2026 5386,0000000000 5230,0000000000 5413,0000000000 5230,0000000000 47803,4944592700 2,3759741494%
16 January 2026 5261,0000000000 5296,0000000000 5296,0000000000 5173,0000000000 82154,3193702800 -0,5294006428%
15 January 2026 5289,0000000000 5134,0000000000 5297,0000000000 5102,0000000000 91325,6956103600 3,0391583869%
14 January 2026 5133,0000000000 5165,0000000000 5184,0000000000 5056,0000000000 126241,6412616700 -0,6387921022%
13 January 2026 5166,0000000000 5075,0000000000 5166,0000000000 5034,0000000000 104313,4064196300 2,1150424985%
12 January 2026 5059,0000000000 5061,0000000000 5091,0000000000 5002,0000000000 100442,0334269300 0,3769841269%
11 January 2026 5040,0000000000 5100,0000000000 5109,0000000000 5021,0000000000 54879,7986143100 -1,1570896254%
10 January 2026 5099,0000000000 5031,0000000000 5099,0000000000 5001,0000000000 29923,1781323900 1,7155395970%
9 January 2026 5013,0000000000 4976,0000000000 5035,0000000000 4922,0000000000 99241,0468192500 1,0685483870%
8 January 2026 4960,0000000000 5005,0000000000 5030,0000000000 4945,0000000000 119918,5269958800 -0,8594843094%
7 January 2026 5003,0000000000 4943,0000000000 5046,0000000000 4928,0000000000 124462,4745731600 1,6043866774%
6 January 2026 4924,0000000000 4896,0000000000 4942,0000000000 4881,0000000000 59693,3162825800 0,5718954248%
5 January 2026 4896,0000000000 4934,0000000000 5000,0000000000 4888,0000000000 248330,8708750300 -0,5282405526%
4 January 2026 4922,0000000000 4948,0000000000 4968,0000000000 4912,0000000000 37404,2067590100 -0,4852405984%
3 January 2026 4946,0000000000 4820,0000000000 4948,0000000000 4818,0000000000 85304,2455893400 2,6141078838%
2 January 2026 4820,0000000000 4799,0000000000 4820,0000000000 4760,0000000000 91827,8764955600 0,4166666666%
1 January 2026 4800,0000000000 4795,0000000000 4800,0000000000 4761,0000000000 65807,1214374300 0,0834028356%
31 December 2025 4796,0000000000 4788,0000000000 4815,0000000000 4731,0000000000 78538,4476940500 0,0417188151%
30 December 2025 4794,0000000000 4799,0000000000 4815,0000000000 4772,0000000000 50368,5641738600 0,0626174076%
29 December 2025 4791,0000000000 4785,0000000000 4800,0000000000 4730,0000000000 102980,7849712500 0,1253918495%
28 December 2025 4785,0000000000 4772,0000000000 4799,0000000000 4750,0000000000 59009,4852373300 0,5886062644%