Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
6 December 2025 4811,0000000000 4763,0000000000 4878,0000000000 4763,0000000000 49844,8740965500
5 December 2025 4780,0000000000 4776,0000000000 4823,0000000000 4737,0000000000 99747,6947287200
4 December 2025 4776,0000000000 4670,0000000000 4793,0000000000 4657,0000000000 50131,2360648800
3 December 2025 4691,0000000000 4653,0000000000 4702,0000000000 4636,0000000000 99336,5279063200
2 December 2025 4655,0000000000 4630,0000000000 4722,0000000000 4617,0000000000 92026,2158393900
1 December 2025 4630,0000000000 4701,0000000000 4718,0000000000 4600,0000000000 76430,2872822300
30 November 2025 4719,0000000000 4719,0000000000 4746,0000000000 4676,0000000000 53276,6746968400
29 November 2025 4719,0000000000 4680,0000000000 4724,0000000000 4680,0000000000 73295,7652435300
28 November 2025 4680,0000000000 4663,0000000000 4715,0000000000 4600,0000000000 90211,5250883500 0,3645721638%
27 November 2025 4663,0000000000 4603,0000000000 4690,0000000000 4598,0000000000 68781,8784055700 1,3916068710%
26 November 2025 4599,0000000000 4591,0000000000 4623,0000000000 4572,0000000000 88579,9077365200 0,5026223776%
25 November 2025 4576,0000000000 4600,0000000000 4612,0000000000 4500,0000000000 195171,1186092700 -0,7590544350%
24 November 2025 4611,0000000000 4627,0000000000 4663,0000000000 4600,0000000000 79074,8666093800 -0,0650195058%
23 November 2025 4614,0000000000 4615,0000000000 4633,0000000000 4601,0000000000 76562,8376512400 0,2825472723%
22 November 2025 4601,0000000000 4632,0000000000 4644,0000000000 4581,0000000000 58714,5774716700 -0,2817511920%
21 November 2025 4614,0000000000 4718,0000000000 4756,0000000000 4578,0000000000 258295,7660605700 -2,2043238660%
20 November 2025 4718,0000000000 4822,0000000000 4835,0000000000 4670,0000000000 99342,7630439900 -2,1973466003%
19 November 2025 4824,0000000000 4880,0000000000 4880,0000000000 4752,0000000000 88272,0204490800 -1,1475409836%
18 November 2025 4880,0000000000 4897,0000000000 4914,0000000000 4669,0000000000 131584,2283142400 -0,6716873600%
17 November 2025 4913,0000000000 4877,0000000000 4974,0000000000 4851,0000000000 75934,8683718300 0,2039567611%
16 November 2025 4903,0000000000 4937,0000000000 5015,0000000000 4851,0000000000 87993,4262844300 -0,6886773344%
15 November 2025 4937,0000000000 4900,0000000000 4955,0000000000 4849,0000000000 34421,4988418900 1,0231225700%
14 November 2025 4887,0000000000 4920,0000000000 4978,0000000000 4840,0000000000 83666,2439415700 -1,1529126213%
13 November 2025 4944,0000000000 4960,0000000000 5040,0000000000 4879,0000000000 65903,6154734300 -0,3225806451%
12 November 2025 4960,0000000000 4969,0000000000 5067,0000000000 4945,0000000000 74735,3867421900 -0,3215434083%
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%