Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
30 June 2025 4528,0000000000 4480,0000000000 4529,0000000000 4461,0000000000 110799,6818138900
29 June 2025 4488,0000000000 4454,0000000000 4495,0000000000 4200,0000000000 193452,4644634400
28 June 2025 4453,0000000000 4451,0000000000 4495,0000000000 4428,0000000000 100104,4458653900
27 June 2025 4450,0000000000 4400,0000000000 4450,0000000000 4400,0000000000 103061,8992201100
26 June 2025 4400,0000000000 4448,0000000000 4466,0000000000 4378,0000000000 225872,7714355600
25 June 2025 4468,0000000000 4472,0000000000 4491,0000000000 4407,0000000000 187736,2691784000
24 June 2025 4478,0000000000 4463,0000000000 4494,0000000000 4416,0000000000 174232,5374054100
23 June 2025 4482,0000000000 4324,0000000000 4488,0000000000 4306,0000000000 126925,6202952400
22 June 2025 4322,0000000000 4463,0000000000 4504,0000000000 4200,0000000000 529676,5294854400 -3,1593098812%
21 June 2025 4463,0000000000 4473,0000000000 4530,0000000000 4424,0000000000 149478,9911912300 -0,4016960499%
20 June 2025 4481,0000000000 4473,0000000000 4547,0000000000 4429,0000000000 275595,9148889400 -0,1337196344%
19 June 2025 4487,0000000000 4482,0000000000 4514,0000000000 4451,0000000000 93662,8831364100 0,5377548734%
18 June 2025 4463,0000000000 4479,0000000000 4490,0000000000 4390,0000000000 149134,2151754800 -0,2681564245%
17 June 2025 4475,0000000000 4462,0000000000 4577,0000000000 4405,0000000000 180434,7579809900 0,3813369223%
16 June 2025 4458,0000000000 4463,0000000000 4800,0000000000 4368,0000000000 260709,8164339800 -0,1120322652%
15 June 2025 4463,0000000000 4426,0000000000 4468,0000000000 4420,0000000000 99310,3734259800 0,9043635541%
14 June 2025 4423,0000000000 4401,0000000000 4449,0000000000 4353,0000000000 107866,3741769300 0,1812004530%
13 June 2025 4415,0000000000 4440,0000000000 4500,0000000000 4364,0000000000 159064,7729827100 -0,5630630630%
12 June 2025 4440,0000000000 4580,0000000000 4580,0000000000 4406,0000000000 181152,9870356700 -2,3102310231%
11 June 2025 4545,0000000000 4724,0000000000 4762,0000000000 4516,0000000000 187887,7020638400 -3,7891617273%
10 June 2025 4724,0000000000 4611,0000000000 4776,0000000000 4585,0000000000 210588,3663873500 1,7664799655%
9 June 2025 4642,0000000000 4595,0000000000 4675,0000000000 4576,0000000000 127137,9466304800 0,6941431670%
8 June 2025 4610,0000000000 4671,0000000000 4689,0000000000 4584,0000000000 126445,8582073800 -1,1154011154%
7 June 2025 4662,0000000000 4531,0000000000 4671,0000000000 4494,0000000000 116934,9857772000 3,2100951959%
6 June 2025 4517,0000000000 4600,0000000000 4644,0000000000 4489,0000000000 170931,7579790800 -1,6760992599%
5 June 2025 4594,0000000000 4488,0000000000 4650,0000000000 4359,0000000000 212641,1839535800 2,9352453506%
4 June 2025 4463,0000000000 4403,0000000000 4489,0000000000 4175,0000000000 331856,4360291600 1,4318181818%
3 June 2025 4400,0000000000 4332,0000000000 4420,0000000000 4300,0000000000 154087,8155773800 1,0797151389%
2 June 2025 4353,0000000000 4413,0000000000 4454,0000000000 4325,0000000000 92495,9181272800 -1,5603799185%
1 June 2025 4422,0000000000 4378,0000000000 4440,0000000000 4374,0000000000 118808,3557324300 0,9819593514%
31 May 2025 4379,0000000000 4381,0000000000 4448,0000000000 4300,0000000000 147542,3799807800 0,3207331042%
30 May 2025 4365,0000000000 4505,0000000000 4531,0000000000 4349,0000000000 253975,0056405600 -2,8704939919%
29 May 2025 4494,0000000000 4465,0000000000 4550,0000000000 4451,0000000000 148228,1552011100 0,6494960806%
28 May 2025 4465,0000000000 4504,0000000000 4558,0000000000 4453,0000000000 121172,2072370900 -1,2168141592%
27 May 2025 4520,0000000000 4478,0000000000 4523,0000000000 4431,0000000000 170972,4609743000 0,9604645968%
26 May 2025 4477,0000000000 4448,0000000000 4489,0000000000 4410,0000000000 345808,3242772200 0,2687569988%
25 May 2025 4465,0000000000 4433,0000000000 4489,0000000000 4406,0000000000 315040,4730611700 0,4951609273%
24 May 2025 4443,0000000000 4404,0000000000 4493,0000000000 4404,0000000000 109124,9541601700 0,9772727272%
23 May 2025 4400,0000000000 4498,0000000000 4501,0000000000 4250,0000000000 485445,9207771600 -2,0698864900%
22 May 2025 4493,0000000000 4392,0000000000 4580,0000000000 4364,0000000000 253857,7867525400 2,2065514103%
21 May 2025 4396,0000000000 4416,0000000000 4473,0000000000 4351,0000000000 168874,3434633100 -0,4528985507%
20 May 2025 4416,0000000000 4373,0000000000 4520,0000000000 4348,0000000000 197356,4124713100 1,3774104683%
19 May 2025 4356,0000000000 4400,0000000000 4417,0000000000 4300,0000000000 140859,9078202800 -1,4479638009%
18 May 2025 4420,0000000000 4455,0000000000 4527,0000000000 4375,0000000000 82596,3948758200 -0,6071508882%
17 May 2025 4447,0000000000 4502,0000000000 4512,0000000000 4409,0000000000 108644,4014271200 -0,8251561106%
16 May 2025 4484,0000000000 4514,0000000000 4589,0000000000 4454,0000000000 111441,7562115500 -0,6645990252%
15 May 2025 4514,0000000000 4551,0000000000 4585,0000000000 4431,0000000000 209876,0066313200 -1,3333333333%
14 May 2025 4575,0000000000 4456,0000000000 4620,0000000000 4420,0000000000 316921,4956752400 2,6936026936%
13 May 2025 4455,0000000000 4507,0000000000 4507,0000000000 4285,0000000000 177722,9515051400 -1,1537608165%
12 May 2025 4507,0000000000 4374,0000000000 4611,0000000000 4297,0000000000 319182,8963711400 3,0406950160%
11 May 2025 4374,0000000000 4373,0000000000 4445,0000000000 4245,0000000000 248704,3420844600 0,0000000000%
10 May 2025 4374,0000000000 4288,0000000000 4374,0000000000 4182,0000000000 283698,4243515700 1,5791918253%
9 May 2025 4306,0000000000 4200,0000000000 4355,0000000000 4162,0000000000 343154,3190394000 2,6949678034%
8 May 2025 4193,0000000000 4097,0000000000 4211,0000000000 3800,0000000000 470618,2272008300 2,2682926829%
7 May 2025 4100,0000000000 4041,0000000000 4100,0000000000 4024,0000000000 90965,5336600500 1,4349332013%
6 May 2025 4042,0000000000 4090,0000000000 4109,0000000000 4010,0000000000 130816,9420620900 -1,1735941320%
5 May 2025 4090,0000000000 4101,0000000000 4130,0000000000 4066,0000000000 183241,9662382600 -0,0488758553%
4 May 2025 4092,0000000000 4068,0000000000 4130,0000000000 4054,0000000000 108559,3870625000 0,5899705014%
3 May 2025 4068,0000000000 4096,0000000000 4147,0000000000 4045,0000000000 79701,3293294700 -0,7320644216%
2 May 2025 4098,0000000000 4058,0000000000 4125,0000000000 4023,0000000000 131372,8761845500 0,9359605911%
1 May 2025 4060,0000000000 4120,0000000000 4152,0000000000 4015,0000000000 157672,4136627700 -1,3605442176%