Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
2 April 2025 3970,0000000000 3968,0000000000 3997,0000000000 3915,0000000000 128876,6270576200 0,1008572869%
1 April 2025 3966,0000000000 4007,0000000000 4009,0000000000 3902,0000000000 149495,7739667500 -0,9985022466%
31 March 2025 4006,0000000000 3885,0000000000 4015,0000000000 3865,0000000000 97270,1640807100 3,4340304673%
30 March 2025 3873,0000000000 3894,0000000000 3924,0000000000 3847,0000000000 192545,8398654700 -0,5392912172%
29 March 2025 3894,0000000000 3869,0000000000 3968,0000000000 3862,0000000000 385726,0326966500 0,3866976024%
28 March 2025 3879,0000000000 3897,0000000000 3909,0000000000 3808,0000000000 297694,5727202500 -0,4874294510%
27 March 2025 3898,0000000000 3851,0000000000 3912,0000000000 3831,0000000000 145876,5042140700 1,4575741801%
26 March 2025 3842,0000000000 3779,0000000000 3867,0000000000 3769,0000000000 192551,5505959700 1,5864621893%
25 March 2025 3782,0000000000 3774,0000000000 3798,0000000000 3746,0000000000 154888,5900064600 0,0529100529%
24 March 2025 3780,0000000000 3800,0000000000 3819,0000000000 3736,0000000000 295608,5885685900 -0,6570302233%
23 March 2025 3805,0000000000 3941,0000000000 3988,0000000000 3783,0000000000 145476,8118941500 -3,0573248407%
22 March 2025 3925,0000000000 3877,0000000000 3947,0000000000 3848,0000000000 136487,2622546700 1,6839378238%
21 March 2025 3860,0000000000 3877,0000000000 3935,0000000000 3810,0000000000 172897,4451259300 -0,5410976552%
20 March 2025 3881,0000000000 3816,0000000000 3912,0000000000 3740,0000000000 227317,0506885800 1,4375326711%
19 March 2025 3826,0000000000 3925,0000000000 4050,0000000000 3762,0000000000 369501,9098793700 -2,5222929936%
18 March 2025 3925,0000000000 3610,0000000000 3950,0000000000 3610,0000000000 567664,1191237700 8,4254143646%
17 March 2025 3620,0000000000 3478,0000000000 3642,0000000000 3450,0000000000 214283,0894483600 4,0828062104%
16 March 2025 3478,0000000000 3616,0000000000 3632,0000000000 3455,0000000000 243829,3189188900 -3,8163716814%
15 March 2025 3616,0000000000 3646,0000000000 3675,0000000000 3611,0000000000 253047,1981721700 -0,7956104252%
14 March 2025 3645,0000000000 3706,0000000000 3729,0000000000 3620,0000000000 301629,9979193800 -1,6194331983%
13 March 2025 3705,0000000000 3673,0000000000 3734,0000000000 3650,0000000000 248472,1904358400 1,0914051841%
12 March 2025 3665,0000000000 3684,0000000000 3724,0000000000 3625,0000000000 198360,3355865800 -1,0261949770%
11 March 2025 3703,0000000000 3787,0000000000 3843,0000000000 3655,0000000000 155236,1805786100 -2,2955145118%
10 March 2025 3790,0000000000 3820,0000000000 3900,0000000000 3741,0000000000 171071,0905776600 -0,8113059408%
9 March 2025 3821,0000000000 4000,0000000000 4011,0000000000 3797,0000000000 329776,9277405200 -4,5227386306%
8 March 2025 4002,0000000000 4004,0000000000 4119,0000000000 4001,0000000000 156517,6682494300 0,2756201453%
7 March 2025 3991,0000000000 3931,0000000000 4029,0000000000 3850,0000000000 249523,1203231800 1,5263291783%
6 March 2025 3931,0000000000 3969,0000000000 4032,0000000000 3905,0000000000 164496,0735457500 -1,3055485814%
5 March 2025 3983,0000000000 3906,0000000000 4034,0000000000 3906,0000000000 157473,2610553700 0,1256913021%
4 March 2025 3978,0000000000 3811,0000000000 3999,0000000000 3760,0000000000 178524,6108592200 4,1633935585%
3 March 2025 3819,0000000000 3999,0000000000 4040,0000000000 3761,0000000000 373293,2733531000 -4,4533400050%
2 March 2025 3997,0000000000 3879,0000000000 4099,0000000000 3835,0000000000 373854,6034857000 3,0420211394%
1 March 2025 3879,0000000000 3857,0000000000 3947,0000000000 3814,0000000000 227416,9104525300 0,6225680933%
28 February 2025 3855,0000000000 3767,0000000000 3874,0000000000 3602,0000000000 235264,1163631100 2,3632501327%
27 February 2025 3766,0000000000 3727,0000000000 3793,0000000000 3695,0000000000 192953,1223981900 1,0735373054%
26 February 2025 3726,0000000000 3786,0000000000 3816,0000000000 3662,0000000000 284606,0423320500 -1,8957345971%
25 February 2025 3798,0000000000 3911,0000000000 3995,0000000000 3700,0000000000 327629,7650424300 -3,6285206800%
24 February 2025 3941,0000000000 4010,0000000000 4059,0000000000 3909,0000000000 306581,9272990800 -1,7452006980%
23 February 2025 4011,0000000000 3902,0000000000 4022,0000000000 3884,0000000000 150630,6852637200 2,8197897974%
22 February 2025 3901,0000000000 3917,0000000000 3937,0000000000 3800,0000000000 154635,9208873200 -0,3575989782%
21 February 2025 3915,0000000000 4009,0000000000 4100,0000000000 3860,0000000000 247109,0036637600 -2,7329192546%
20 February 2025 4025,0000000000 3960,0000000000 4043,0000000000 3890,0000000000 162941,3488944700 1,3598589775%
19 February 2025 3971,0000000000 3909,0000000000 3998,0000000000 3909,0000000000 156503,6589338000 1,5860833972%
18 February 2025 3909,0000000000 3891,0000000000 3943,0000000000 3812,0000000000 154163,5137814300 0,4884318766%
17 February 2025 3890,0000000000 3952,0000000000 4029,0000000000 3890,0000000000 286059,0408755000 -1,6683518705%
16 February 2025 3956,0000000000 3855,0000000000 3984,0000000000 3839,0000000000 144099,6987543800 2,5401762571%
15 February 2025 3858,0000000000 3759,0000000000 3860,0000000000 3751,0000000000 169096,2920910000 2,6336791699%
14 February 2025 3759,0000000000 3816,0000000000 3874,0000000000 3750,0000000000 205102,3983370300 -1,7768487065%
13 February 2025 3827,0000000000 3979,0000000000 3995,0000000000 3812,0000000000 224985,6147831500 -3,7958773252%
12 February 2025 3978,0000000000 3964,0000000000 4030,0000000000 3872,0000000000 239051,8282752700 0,3531786074%
11 February 2025 3964,0000000000 4036,0000000000 4095,0000000000 3938,0000000000 121716,5465675600 -1,6377171215%
10 February 2025 4030,0000000000 3822,0000000000 4045,0000000000 3737,0000000000 183136,0462210700 5,4145958671%
9 February 2025 3823,0000000000 3807,0000000000 3895,0000000000 3778,0000000000 151108,7109310000 0,4202784344%
8 February 2025 3807,0000000000 3793,0000000000 3847,0000000000 3749,0000000000 125487,6995682400 1,0618529333%
7 February 2025 3767,0000000000 3798,0000000000 3858,0000000000 3710,0000000000 149166,7382634600 -0,8423269281%
6 February 2025 3799,0000000000 3638,0000000000 3820,0000000000 3615,0000000000 160454,9539576300 3,9682539682%
5 February 2025 3654,0000000000 3680,0000000000 3723,0000000000 3627,0000000000 126390,9033710800 -0,3816793893%
4 February 2025 3668,0000000000 3792,0000000000 3794,0000000000 3544,0000000000 171033,4579046800 -3,4228541337%
3 February 2025 3798,0000000000 3719,0000000000 3822,0000000000 3351,0000000000 776225,4744960100 2,1242269427%