Search Login

Data History VELOFIN/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
18 April 2026 285,0000000000 293,0000000000 318,0000000000 285,0000000000 11449234,0000000000 -1,7241379310344827586206896600%
17 April 2026 290,0000000000 279,0000000000 310,0000000000 257,0000000000 28083,0624536300 6,2271062271%
16 April 2026 273,0000000000 259,0000000000 273,0000000000 247,0000000000 6903,5861064800 5,8139534883%
15 April 2026 258,0000000000 254,0000000000 259,0000000000 252,0000000000 7273,5424564300 4,0322580645%
14 April 2026 248,0000000000 270,0000000000 271,0000000000 246,0000000000 16123,0682596100 -8,1481481481%
13 April 2026 270,0000000000 257,0000000000 270,0000000000 257,0000000000 6410,7070785800 3,8461538461%
12 April 2026 260,0000000000 315,0000000000 315,0000000000 235,0000000000 26657,8100177900 -8,4507042253%
11 April 2026 284,0000000000 269,0000000000 308,0000000000 256,0000000000 49711,0249613500 10,5058365758%
10 April 2026 257,0000000000 260,0000000000 340,0000000000 247,0000000000 93557,8409217100 0,3906250000%
9 April 2026 256,0000000000 243,0000000000 256,0000000000 235,0000000000 11816,3355314900 8,0168776371%
8 April 2026 237,0000000000 243,0000000000 248,0000000000 237,0000000000 2743,4229843900 -0,8368200836%
7 April 2026 239,0000000000 230,0000000000 239,0000000000 226,0000000000 14251,9028662400 0,4201680672%
6 April 2026 238,0000000000 231,0000000000 238,0000000000 231,0000000000 3872,6380276200 5,7777777777%
5 April 2026 225,0000000000 235,0000000000 235,0000000000 205,0000000000 12883,2549995800 -4,6610169491%
4 April 2026 236,0000000000 238,0000000000 238,0000000000 234,0000000000 5420,8747508900 -2,8806584362%
3 April 2026 243,0000000000 239,0000000000 243,0000000000 238,0000000000 3216,1385774000 1,6736401673%
2 April 2026 239,0000000000 242,0000000000 242,0000000000 231,0000000000 9444,1695514000 -1,2396694214%
1 April 2026 242,0000000000 244,0000000000 244,0000000000 238,0000000000 26583,5218884300 0,8333333333%
31 March 2026 240,0000000000 242,0000000000 243,0000000000 239,0000000000 5836,5126972300 0,4184100418%
30 March 2026 239,0000000000 236,0000000000 244,0000000000 234,0000000000 9486,9929190000 0,4201680672%
29 March 2026 238,0000000000 243,0000000000 243,0000000000 233,0000000000 7719,3039960600 -2,0576131687%
28 March 2026 243,0000000000 236,0000000000 243,0000000000 234,0000000000 8150,9534676700 0,8298755186%
27 March 2026 241,0000000000 244,0000000000 244,0000000000 240,0000000000 2876,6171749000 -2,0325203252%
26 March 2026 246,0000000000 256,0000000000 266,0000000000 245,0000000000 7737,8485409100 -7,5187969924%
25 March 2026 266,0000000000 255,0000000000 266,0000000000 251,0000000000 5025,2968497700 5,9760956175%
24 March 2026 251,0000000000 253,0000000000 289,0000000000 246,0000000000 29659,1602587200 -3,0888030888%
23 March 2026 259,0000000000 246,0000000000 259,0000000000 246,0000000000 3790,6897522500 10,2127659574%
22 March 2026 235,0000000000 260,0000000000 260,0000000000 235,0000000000 9879,7700537900 -9,6153846153%
21 March 2026 260,0000000000 256,0000000000 267,0000000000 247,0000000000 23902,7139853700 -2,2556390977%
20 March 2026 266,0000000000 269,0000000000 269,0000000000 250,0000000000 7150,7724635300 8,5714285714%
19 March 2026 245,0000000000 258,0000000000 270,0000000000 245,0000000000 15186,8980321300 -6,1302681992%
18 March 2026 261,0000000000 272,0000000000 272,0000000000 253,0000000000 9077,3276392300 -8,4210526315%
17 March 2026 285,0000000000 289,0000000000 289,0000000000 273,0000000000 119,8466183500 0,3521126760%
16 March 2026 284,0000000000 271,0000000000 291,0000000000 271,0000000000 28933,1242120800 7,9847908745%
15 March 2026 263,0000000000 271,0000000000 271,0000000000 232,0000000000 6852,6417415600 -0,7547169811%
14 March 2026 265,0000000000 271,0000000000 271,0000000000 224,0000000000 43440,7837293800 -1,8518518518%
13 March 2026 270,0000000000 281,0000000000 284,0000000000 270,0000000000 11171,0148148100 0,0000000000%
12 March 2026 270,0000000000 268,0000000000 283,0000000000 268,0000000000 15235,8190153900 -3,5714285714%
11 March 2026 280,0000000000 271,0000000000 283,0000000000 266,0000000000 8854,5130390600 3,3210332103%
10 March 2026 271,0000000000 285,0000000000 410,0000000000 271,0000000000 190488,3619836000 0,7434944237%
9 March 2026 269,0000000000 269,0000000000 293,0000000000 262,0000000000 3620,4485705400 1,5094339622%
8 March 2026 265,0000000000 272,0000000000 311,0000000000 262,0000000000 11691,7955998900 -2,2140221402%
7 March 2026 271,0000000000 276,0000000000 276,0000000000 271,0000000000 1563,4070110700 -2,1660649819%
6 March 2026 277,0000000000 294,0000000000 313,0000000000 277,0000000000 5848,2534382300 -3,1468531468%
5 March 2026 286,0000000000 278,0000000000 301,0000000000 236,0000000000 12535,0562071900 1,0600706713%
4 March 2026 283,0000000000 262,0000000000 289,0000000000 262,0000000000 39322,9540388900 10,9803921568%
3 March 2026 255,0000000000 255,0000000000 331,0000000000 255,0000000000 11676,8638857600 0,0000000000%
2 March 2026 255,0000000000 260,0000000000 262,0000000000 254,0000000000 4063,0563780800 6,2500000000%
1 March 2026 240,0000000000 271,0000000000 271,0000000000 240,0000000000 625,8904081000 -11,4391143911%
28 February 2026 271,0000000000 294,0000000000 294,0000000000 244,0000000000 2416,0468516300 -7,8231292517%
27 February 2026 294,0000000000 263,0000000000 294,0000000000 231,0000000000 23381,5332202400 7,6923076923%
26 February 2026 273,0000000000 280,0000000000 293,0000000000 253,0000000000 29314,3487208100 -0,7272727272%
25 February 2026 275,0000000000 262,0000000000 275,0000000000 249,0000000000 20949,0568153900 8,2677165354%
24 February 2026 254,0000000000 226,0000000000 255,0000000000 224,0000000000 5582,2393761000 5,3941908713%
23 February 2026 241,0000000000 244,0000000000 348,0000000000 221,0000000000 35153,4220796100 -7,3076923076%
22 February 2026 260,0000000000 239,0000000000 270,0000000000 222,0000000000 55265,7490321000 8,7866108786%
21 February 2026 239,0000000000 243,0000000000 375,0000000000 239,0000000000 151781,6508867700 3,0172413793%
20 February 2026 232,0000000000 236,0000000000 246,0000000000 232,0000000000 4361,5070506600 -1,6949152542%
19 February 2026 236,0000000000 241,0000000000 257,0000000000 232,0000000000 6034,1692127500 -6,3492063492%
18 February 2026 252,0000000000 244,0000000000 254,0000000000 235,0000000000 4755,5708179400 4,1322314049%