Search Login

Data History VELOFIN/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
21 March 2026 255,0000000000 266,0000000000 269,0000000000 250,0000000000 1956515,0000000000 -4,1353383458646616541353383500%
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%
17 February 2026 242,0000000000 245,0000000000 245,0000000000 242,0000000000 1824,1861166100 -8,3333333333%
16 February 2026 264,0000000000 243,0000000000 264,0000000000 242,0000000000 2406,1538285500 9,0909090909%
15 February 2026 242,0000000000 253,0000000000 275,0000000000 242,0000000000 9509,0284900300 3,4188034188%
14 February 2026 234,0000000000 246,0000000000 256,0000000000 234,0000000000 7967,6390328700 -4,4897959183%
13 February 2026 245,0000000000 235,0000000000 245,0000000000 235,0000000000 2099,5874937800 4,7008547008%
12 February 2026 234,0000000000 224,0000000000 240,0000000000 222,0000000000 2842,9015172600 4,9327354260%
11 February 2026 223,0000000000 224,0000000000 224,0000000000 223,0000000000 2589,3035909400 -1,7621145374%
10 February 2026 227,0000000000 252,0000000000 253,0000000000 224,0000000000 7849,1547936200 -2,5751072961%
9 February 2026 233,0000000000 243,0000000000 250,0000000000 230,0000000000 3932,6432957100 -2,5104602510%
8 February 2026 239,0000000000 243,0000000000 251,0000000000 207,0000000000 11615,6849964800 -2,0491803278%
7 February 2026 244,0000000000 245,0000000000 245,0000000000 230,0000000000 3416,7791063500 -4,3137254901%
6 February 2026 255,0000000000 213,0000000000 255,0000000000 211,0000000000 13522,0070316300 11,3537117903%
5 February 2026 229,0000000000 266,0000000000 268,0000000000 202,0000000000 54499,7280170900 -13,9097744360%
4 February 2026 266,0000000000 284,0000000000 284,0000000000 245,0000000000 13250,2474127200 -1,8450184501%
3 February 2026 271,0000000000 278,0000000000 285,0000000000 271,0000000000 4139,4108443100 -3,2142857142%
2 February 2026 280,0000000000 270,0000000000 281,0000000000 240,0000000000 17808,3946061400 3,7037037037%
1 February 2026 270,0000000000 273,0000000000 285,0000000000 270,0000000000 23421,8733960800 -0,3690036900%
31 January 2026 271,0000000000 294,0000000000 294,0000000000 250,0000000000 5709,3751851100 -6,8728522336%
30 January 2026 291,0000000000 303,0000000000 313,0000000000 263,0000000000 3597,4327694200 -4,5901639344%
29 January 2026 305,0000000000 324,0000000000 324,0000000000 261,0000000000 23383,6329710200 -5,8641975308%
28 January 2026 324,0000000000 324,0000000000 349,0000000000 323,0000000000 3210,8560101700 0,0000000000%
27 January 2026 324,0000000000 350,0000000000 350,0000000000 321,0000000000 11867,1337841500 -5,8139534883%
26 January 2026 344,0000000000 318,0000000000 357,0000000000 318,0000000000 546092,4633873400 8,1761006289%
25 January 2026 318,0000000000 369,0000000000 369,0000000000 318,0000000000 3328,2498342500 -7,8260869565%
24 January 2026 345,0000000000 366,0000000000 369,0000000000 345,0000000000 71687,1810457700 -6,5040650406%
23 January 2026 369,0000000000 358,0000000000 369,0000000000 343,0000000000 4806,5293944000 3,0726256983%
22 January 2026 358,0000000000 369,0000000000 375,0000000000 358,0000000000 1648,1623641300 -2,9810298102%
21 January 2026 369,0000000000 352,0000000000 369,0000000000 341,0000000000 7788,5554455300 7,5801749271%