Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
5 May 2026 5903,0000000000 5912,0000000000 5941,0000000000 5820,0000000000 536856113,0000000000 -0,3713080168776371308016877600%
4 May 2026 5925,0000000000 5823,0000000000 5930,0000000000 5791,0000000000 86546,6899686400 1,7342032967%
3 May 2026 5824,0000000000 5693,0000000000 5905,0000000000 5676,0000000000 52765,9205326800 2,2831050228%
2 May 2026 5694,0000000000 5665,0000000000 5779,0000000000 5619,0000000000 69609,4903911700 1,1188066062%
1 May 2026 5631,0000000000 5676,0000000000 5690,0000000000 5610,0000000000 62972,8042987700 -0,7753303964%
30 April 2026 5675,0000000000 5635,0000000000 5683,0000000000 5611,0000000000 70791,3080006600 0,7098491570%
29 April 2026 5635,0000000000 5563,0000000000 5690,0000000000 5551,0000000000 116220,5665631600 1,2760603882%
28 April 2026 5564,0000000000 5604,0000000000 5634,0000000000 5562,0000000000 60895,7745017600 -1,2073863636%
27 April 2026 5632,0000000000 5580,0000000000 5635,0000000000 5566,0000000000 58208,8846591300 0,9138147285%
26 April 2026 5581,0000000000 5603,0000000000 5606,0000000000 5563,0000000000 42521,3104909500 -0,3926467963%
25 April 2026 5603,0000000000 5587,0000000000 5604,0000000000 5548,0000000000 69179,9544302500 0,2146306564%
24 April 2026 5591,0000000000 5679,0000000000 5695,0000000000 5531,0000000000 79007,7141238200 -1,9638786603%
23 April 2026 5703,0000000000 5665,0000000000 5708,0000000000 5648,0000000000 134339,3581606600 0,6707855251%
22 April 2026 5665,0000000000 5694,0000000000 5752,0000000000 5633,0000000000 94297,4149095600 -0,8922323303%
21 April 2026 5716,0000000000 5655,0000000000 5750,0000000000 5627,0000000000 70756,2206181200 1,0608203677%
20 April 2026 5656,0000000000 5656,0000000000 5734,0000000000 5607,0000000000 79461,1522401900 -0,2293173399%
19 April 2026 5669,0000000000 5664,0000000000 5804,0000000000 5621,0000000000 115645,6048334800 0,2121265688%
18 April 2026 5657,0000000000 5616,0000000000 5666,0000000000 5590,0000000000 38501,9378936900 0,7300569800%
17 April 2026 5616,0000000000 5601,0000000000 5618,0000000000 5557,0000000000 84207,6914791600 0,1069518716%
16 April 2026 5610,0000000000 5597,0000000000 5620,0000000000 5553,0000000000 52839,9152488600 -0,0356379187%
15 April 2026 5612,0000000000 5545,0000000000 5620,0000000000 5517,0000000000 77500,6029159600 1,3545241105%
14 April 2026 5537,0000000000 5481,0000000000 5550,0000000000 5475,0000000000 49060,2234650900 0,8377344745%
13 April 2026 5491,0000000000 5507,0000000000 5527,0000000000 5480,0000000000 54772,8303056800 -0,1091504456%
12 April 2026 5497,0000000000 5445,0000000000 5522,0000000000 5439,0000000000 41167,2730020500 0,7514662756%
11 April 2026 5456,0000000000 5450,0000000000 5475,0000000000 5431,0000000000 108850,5419568400 0,1100917431%
10 April 2026 5450,0000000000 5462,0000000000 5487,0000000000 5411,0000000000 59763,1970490800 -0,1831501831%
9 April 2026 5460,0000000000 5406,0000000000 5468,0000000000 5397,0000000000 38275,2948262700 1,0923902980%
8 April 2026 5401,0000000000 5393,0000000000 5428,0000000000 5350,0000000000 45790,1985310900 0,1297738227%
7 April 2026 5394,0000000000 5397,0000000000 5427,0000000000 5362,0000000000 28273,0115200100 0,3161614283%
6 April 2026 5377,0000000000 5446,0000000000 5446,0000000000 5372,0000000000 29914,9828433400 -0,8116583656%
5 April 2026 5421,0000000000 5413,0000000000 5449,0000000000 5388,0000000000 30889,9823927100 0,1292944218%
4 April 2026 5414,0000000000 5387,0000000000 5421,0000000000 5366,0000000000 32055,9594031300 0,5198663200%
3 April 2026 5386,0000000000 5361,0000000000 5388,0000000000 5336,0000000000 62237,8262409500 -0,0185632077%
2 April 2026 5387,0000000000 5379,0000000000 5390,0000000000 5348,0000000000 41035,0898888900 0,1487265290%
1 April 2026 5379,0000000000 5333,0000000000 5403,0000000000 5321,0000000000 54710,9341775500 0,7492039707%
31 March 2026 5339,0000000000 5449,0000000000 5509,0000000000 4900,0000000000 136266,8276391900 -2,3234540797%
30 March 2026 5466,0000000000 5507,0000000000 5536,0000000000 5401,0000000000 99193,1110187500 -0,7625272331%
29 March 2026 5508,0000000000 5424,0000000000 5538,0000000000 5375,0000000000 104487,1616350000 2,0945319740%
28 March 2026 5395,0000000000 5310,0000000000 5430,0000000000 5284,0000000000 453273,9669463200 1,7924528301%
27 March 2026 5300,0000000000 5302,0000000000 5390,0000000000 5250,0000000000 47755,9708454100 -0,0377216144%
26 March 2026 5302,0000000000 5352,0000000000 5366,0000000000 5248,0000000000 54981,3962000400 -1,3030528667%
25 March 2026 5372,0000000000 5214,0000000000 5388,0000000000 5190,0000000000 46258,4453423400 2,8921662516%
24 March 2026 5221,0000000000 5240,0000000000 5321,0000000000 5203,0000000000 37091,4796664700 -0,3625954198%
23 March 2026 5240,0000000000 5330,0000000000 5345,0000000000 5167,0000000000 74254,8086779300 -1,8358935931%
22 March 2026 5338,0000000000 5330,0000000000 5430,0000000000 5261,0000000000 91317,8807188000 0,1500938086%
21 March 2026 5330,0000000000 5303,0000000000 5355,0000000000 5246,0000000000 35424,7067369000 0,5281026027%
20 March 2026 5302,0000000000 5196,0000000000 5306,0000000000 5162,0000000000 58844,7181404100 2,0400307929%
19 March 2026 5196,0000000000 5193,0000000000 5210,0000000000 5102,0000000000 75868,8849484100 0,0577700751%
18 March 2026 5193,0000000000 5230,0000000000 5272,0000000000 5092,0000000000 101311,4155690600 -0,7074569789%
17 March 2026 5230,0000000000 5025,0000000000 5234,0000000000 5014,0000000000 70705,1848407500 4,0796019900%
16 March 2026 5025,0000000000 5051,0000000000 5079,0000000000 4999,0000000000 121009,8168252800 -0,3766851704%
15 March 2026 5044,0000000000 5040,0000000000 5075,0000000000 5011,0000000000 37932,7316271700 -0,4342676667%
14 March 2026 5066,0000000000 4975,0000000000 5083,0000000000 4952,0000000000 81856,8243048700 1,8291457286%
13 March 2026 4975,0000000000 4890,0000000000 4975,0000000000 4880,0000000000 61084,4469678000 1,8215309046%
12 March 2026 4886,0000000000 4927,0000000000 4928,0000000000 4873,0000000000 112741,9423025900 -0,3060599877%
11 March 2026 4901,0000000000 4815,0000000000 4924,0000000000 4810,0000000000 73818,5671627200 1,8283814668%
10 March 2026 4813,0000000000 4832,0000000000 4853,0000000000 4785,0000000000 52676,6148581300 -0,6399669694%
9 March 2026 4844,0000000000 4900,0000000000 4945,0000000000 4824,0000000000 58220,6753623800 -1,1428571428%
8 March 2026 4900,0000000000 4878,0000000000 4944,0000000000 4848,0000000000 37167,7309625500 0,4716013942%
7 March 2026 4877,0000000000 4842,0000000000 4882,0000000000 4801,0000000000 43369,0571334900 0,8061182306%
6 March 2026 4838,0000000000 4825,0000000000 4882,0000000000 4809,0000000000 84179,5492322500 0,2694300518%
5 March 2026 4825,0000000000 4858,0000000000 4870,0000000000 4781,0000000000 35915,3963944500 -0,0621375310%