Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
16 September 2025 5633,0000000000 5664,0000000000 5755,0000000000 5600,0000000000 140882,0370002400 -0,5473163841%
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%
12 September 2025 5734,0000000000 5686,0000000000 5755,0000000000 5669,0000000000 158312,7728751700 0,8441786844%
11 September 2025 5686,0000000000 5575,0000000000 5730,0000000000 5564,0000000000 115095,9451976600 2,1559468199%
10 September 2025 5566,0000000000 5518,0000000000 5649,0000000000 5457,0000000000 217078,3312753300 0,8698803914%
9 September 2025 5518,0000000000 5440,0000000000 5565,0000000000 5200,0000000000 172584,5591746300 1,0993037742%
8 September 2025 5458,0000000000 5434,0000000000 5522,0000000000 5332,0000000000 182933,0041100200 0,5526897568%
7 September 2025 5428,0000000000 5179,0000000000 5500,0000000000 5137,0000000000 269325,2060587300 4,8078779687%
6 September 2025 5179,0000000000 5454,0000000000 5482,0000000000 4916,0000000000 370501,8306594200 -5,0421708837%
5 September 2025 5454,0000000000 5532,0000000000 5571,0000000000 5411,0000000000 131823,1219674600 -1,2493210211%
4 September 2025 5523,0000000000 5599,0000000000 5610,0000000000 5511,0000000000 90852,9133106900 -1,3926084627%
3 September 2025 5601,0000000000 5570,0000000000 5612,0000000000 5400,0000000000 124712,3989121500 0,5565529622%
2 September 2025 5570,0000000000 5572,0000000000 5613,0000000000 5521,0000000000 162642,9512725300 0,1078360891%
1 September 2025 5564,0000000000 5641,0000000000 5667,0000000000 5511,0000000000 213701,0242190900 -1,4872521246%
31 August 2025 5648,0000000000 5612,0000000000 5700,0000000000 5612,0000000000 120112,7884324300 0,6773618538%
30 August 2025 5610,0000000000 5612,0000000000 5628,0000000000 5572,0000000000 114252,1986346900 -0,0712504453%
29 August 2025 5614,0000000000 5652,0000000000 5688,0000000000 5520,0000000000 249064,7422047900 -0,6371681415%
28 August 2025 5650,0000000000 5668,0000000000 5732,0000000000 5300,0000000000 337366,6530067900 -0,2647837599%
27 August 2025 5665,0000000000 5759,0000000000 5764,0000000000 5652,0000000000 84750,7078093300 -1,7175572519%
26 August 2025 5764,0000000000 5614,0000000000 5782,0000000000 5550,0000000000 172186,3065403500 2,6536064113%
25 August 2025 5615,0000000000 5875,0000000000 5892,0000000000 5614,0000000000 203394,8132317800 -4,4255319148%
24 August 2025 5875,0000000000 5877,0000000000 5979,0000000000 5810,0000000000 230121,8646271900 -0,3054471406%
23 August 2025 5893,0000000000 5915,0000000000 5926,0000000000 5825,0000000000 286444,8196523300 -0,3719357565%
22 August 2025 5915,0000000000 5791,0000000000 5926,0000000000 5788,0000000000 356921,3845719600 2,0355356218%
21 August 2025 5797,0000000000 5775,0000000000 5826,0000000000 5728,0000000000 151237,2115284300 0,2767687251%
20 August 2025 5781,0000000000 5704,0000000000 5791,0000000000 5661,0000000000 173736,9697170400 1,3144058885%
19 August 2025 5706,0000000000 5727,0000000000 5764,0000000000 5637,0000000000 149940,2883731400 -0,2970470033%
18 August 2025 5723,0000000000 5772,0000000000 5775,0000000000 5615,0000000000 309013,7672494200 -0,1918381583%
17 August 2025 5734,0000000000 5661,0000000000 5774,0000000000 5652,0000000000 248617,5610512300 1,2895248189%
16 August 2025 5661,0000000000 5767,0000000000 5795,0000000000 5611,0000000000 147120,4882675100 -1,8210197710%
15 August 2025 5766,0000000000 5853,0000000000 5899,0000000000 5676,0000000000 172040,6861205600 -1,4864172219%
14 August 2025 5853,0000000000 5818,0000000000 5979,0000000000 5752,0000000000 661317,2723025300 0,5842928338%
13 August 2025 5819,0000000000 5750,0000000000 5847,0000000000 5687,0000000000 244323,5371236900 1,3409961685%
12 August 2025 5742,0000000000 5657,0000000000 5754,0000000000 5620,0000000000 611637,8046761900 1,5564202334%
11 August 2025 5654,0000000000 5510,0000000000 5674,0000000000 5455,0000000000 415385,1777036200 2,6134301270%
10 August 2025 5510,0000000000 5465,0000000000 5558,0000000000 5455,0000000000 218938,7548681200 0,7681053401%
9 August 2025 5468,0000000000 5479,0000000000 5509,0000000000 5360,0000000000 150192,8065228700 -0,5094614264%
8 August 2025 5496,0000000000 5479,0000000000 5511,0000000000 5308,0000000000 279637,4690695800 0,3102755977%
7 August 2025 5479,0000000000 5525,0000000000 5559,0000000000 5465,0000000000 299623,2690746600 -0,5084437988%
6 August 2025 5507,0000000000 5485,0000000000 5526,0000000000 5400,0000000000 200965,5261254600 0,4010938924%
5 August 2025 5485,0000000000 5441,0000000000 5485,0000000000 5308,0000000000 161455,8457512600 0,8457437028%
4 August 2025 5439,0000000000 5420,0000000000 5481,0000000000 5359,0000000000 212234,2733479100 0,3505535055%
3 August 2025 5420,0000000000 5284,0000000000 5420,0000000000 5273,0000000000 143740,4784954300 2,5349981082%
2 August 2025 5286,0000000000 5343,0000000000 5424,0000000000 5241,0000000000 190223,8917142500 -1,0668163952%
1 August 2025 5343,0000000000 5371,0000000000 5455,0000000000 5302,0000000000 356493,8727899200 -0,4842615012%
31 July 2025 5369,0000000000 5404,0000000000 5449,0000000000 5240,0000000000 443650,9466293600 -0,6476683937%
30 July 2025 5404,0000000000 5570,0000000000 5604,0000000000 5282,0000000000 441443,1652929300 -2,9628299515%
29 July 2025 5569,0000000000 5300,0000000000 5745,0000000000 5283,0000000000 898045,1102926100 5,1151377878%
28 July 2025 5298,0000000000 5189,0000000000 5344,0000000000 5164,0000000000 327624,9928021300 2,1005974176%
27 July 2025 5189,0000000000 5209,0000000000 5278,0000000000 5000,0000000000 181387,4429888700 -0,2690755333%
26 July 2025 5203,0000000000 5152,0000000000 5212,0000000000 5152,0000000000 279366,6789749500 0,9899068322%
25 July 2025 5152,0000000000 5105,0000000000 5200,0000000000 5068,0000000000 245868,7333317600 0,4484304932%
24 July 2025 5129,0000000000 5031,0000000000 5150,0000000000 4906,0000000000 322985,4599875300 1,4037168841%
23 July 2025 5058,0000000000 5111,0000000000 5199,0000000000 4986,0000000000 447343,2670966700 -0,9594673976%
22 July 2025 5107,0000000000 5140,0000000000 5150,0000000000 5027,0000000000 290381,1557793800 -0,8156923674%
21 July 2025 5149,0000000000 5128,0000000000 5187,0000000000 5060,0000000000 479700,5594993900 0,4095163806%
20 July 2025 5128,0000000000 5199,0000000000 5241,0000000000 5104,0000000000 283373,3984313200 -1,3656472398%
19 July 2025 5199,0000000000 5345,0000000000 5363,0000000000 5185,0000000000 209113,7770449000 -2,7133233532%
18 July 2025 5344,0000000000 5141,0000000000 5444,0000000000 5141,0000000000 407068,1782898400 3,8073038073%
17 July 2025 5148,0000000000 5000,0000000000 5175,0000000000 4983,0000000000 306730,6011143500 2,9600000000%