Search Login

Data History TRX/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
4 June 2025 4445,0000000000 4403,0000000000 4469,0000000000 4175,0000000000 313216,3825974400 1,0227272727%
3 June 2025 4400,0000000000 4332,0000000000 4420,0000000000 4300,0000000000 154087,8155773800 1,0797151389%
2 June 2025 4353,0000000000 4413,0000000000 4454,0000000000 4325,0000000000 92495,9181272800 -1,5603799185%
1 June 2025 4422,0000000000 4378,0000000000 4440,0000000000 4374,0000000000 118808,3557324300 0,9819593514%
31 May 2025 4379,0000000000 4381,0000000000 4448,0000000000 4300,0000000000 147542,3799807800 0,3207331042%
30 May 2025 4365,0000000000 4505,0000000000 4531,0000000000 4349,0000000000 253975,0056405600 -2,8704939919%
29 May 2025 4494,0000000000 4465,0000000000 4550,0000000000 4451,0000000000 148228,1552011100 0,6494960806%
28 May 2025 4465,0000000000 4504,0000000000 4558,0000000000 4453,0000000000 121172,2072370900 -1,2168141592%
27 May 2025 4520,0000000000 4478,0000000000 4523,0000000000 4431,0000000000 170972,4609743000 0,9604645968%
26 May 2025 4477,0000000000 4448,0000000000 4489,0000000000 4410,0000000000 345808,3242772200 0,2687569988%
25 May 2025 4465,0000000000 4433,0000000000 4489,0000000000 4406,0000000000 315040,4730611700 0,4951609273%
24 May 2025 4443,0000000000 4404,0000000000 4493,0000000000 4404,0000000000 109124,9541601700 0,9772727272%
23 May 2025 4400,0000000000 4498,0000000000 4501,0000000000 4250,0000000000 485445,9207771600 -2,0698864900%
22 May 2025 4493,0000000000 4392,0000000000 4580,0000000000 4364,0000000000 253857,7867525400 2,2065514103%
21 May 2025 4396,0000000000 4416,0000000000 4473,0000000000 4351,0000000000 168874,3434633100 -0,4528985507%
20 May 2025 4416,0000000000 4373,0000000000 4520,0000000000 4348,0000000000 197356,4124713100 1,3774104683%
19 May 2025 4356,0000000000 4400,0000000000 4417,0000000000 4300,0000000000 140859,9078202800 -1,4479638009%
18 May 2025 4420,0000000000 4455,0000000000 4527,0000000000 4375,0000000000 82596,3948758200 -0,6071508882%
17 May 2025 4447,0000000000 4502,0000000000 4512,0000000000 4409,0000000000 108644,4014271200 -0,8251561106%
16 May 2025 4484,0000000000 4514,0000000000 4589,0000000000 4454,0000000000 111441,7562115500 -0,6645990252%
15 May 2025 4514,0000000000 4551,0000000000 4585,0000000000 4431,0000000000 209876,0066313200 -1,3333333333%
14 May 2025 4575,0000000000 4456,0000000000 4620,0000000000 4420,0000000000 316921,4956752400 2,6936026936%
13 May 2025 4455,0000000000 4507,0000000000 4507,0000000000 4285,0000000000 177722,9515051400 -1,1537608165%
12 May 2025 4507,0000000000 4374,0000000000 4611,0000000000 4297,0000000000 319182,8963711400 3,0406950160%
11 May 2025 4374,0000000000 4373,0000000000 4445,0000000000 4245,0000000000 248704,3420844600 0,0000000000%
10 May 2025 4374,0000000000 4288,0000000000 4374,0000000000 4182,0000000000 283698,4243515700 1,5791918253%
9 May 2025 4306,0000000000 4200,0000000000 4355,0000000000 4162,0000000000 343154,3190394000 2,6949678034%
8 May 2025 4193,0000000000 4097,0000000000 4211,0000000000 3800,0000000000 470618,2272008300 2,2682926829%
7 May 2025 4100,0000000000 4041,0000000000 4100,0000000000 4024,0000000000 90965,5336600500 1,4349332013%
6 May 2025 4042,0000000000 4090,0000000000 4109,0000000000 4010,0000000000 130816,9420620900 -1,1735941320%
5 May 2025 4090,0000000000 4101,0000000000 4130,0000000000 4066,0000000000 183241,9662382600 -0,0488758553%
4 May 2025 4092,0000000000 4068,0000000000 4130,0000000000 4054,0000000000 108559,3870625000 0,5899705014%
3 May 2025 4068,0000000000 4096,0000000000 4147,0000000000 4045,0000000000 79701,3293294700 -0,7320644216%
2 May 2025 4098,0000000000 4058,0000000000 4125,0000000000 4023,0000000000 131372,8761845500 0,9359605911%
1 May 2025 4060,0000000000 4120,0000000000 4152,0000000000 4015,0000000000 157672,4136627700 -1,3605442176%
30 April 2025 4116,0000000000 4102,0000000000 4121,0000000000 4051,0000000000 112975,5805649900 0,4882812500%
29 April 2025 4096,0000000000 4198,0000000000 4221,0000000000 4091,0000000000 122802,9077622300 -2,0798469997%
28 April 2025 4183,0000000000 4151,0000000000 4200,0000000000 4118,0000000000 146100,4259303400 0,4080652904%
27 April 2025 4166,0000000000 4252,0000000000 4298,0000000000 4150,0000000000 259400,7308565100 -2,0225776105%
26 April 2025 4252,0000000000 4096,0000000000 4279,0000000000 4083,0000000000 459758,9299041100 3,8085937500%
25 April 2025 4096,0000000000 4124,0000000000 4143,0000000000 4082,0000000000 204862,8280076500 -0,6789524733%
24 April 2025 4124,0000000000 4167,0000000000 4175,0000000000 4080,0000000000 158050,0960396600 -0,6982903924%
23 April 2025 4153,0000000000 4182,0000000000 4210,0000000000 4088,0000000000 319559,4563362000 -0,6459330143%
22 April 2025 4180,0000000000 4167,0000000000 4212,0000000000 4115,0000000000 212963,2311016000 0,5774783445%
21 April 2025 4156,0000000000 4128,0000000000 4167,0000000000 4050,0000000000 141599,4768519400 0,4349927501%
20 April 2025 4138,0000000000 4102,0000000000 4184,0000000000 4067,0000000000 121560,8941999300 0,8776206728%
19 April 2025 4102,0000000000 4062,0000000000 4123,0000000000 4053,0000000000 181607,8323213000 0,9847365829%
18 April 2025 4062,0000000000 4172,0000000000 4193,0000000000 4061,0000000000 117536,1835388700 -3,3317467872%
17 April 2025 4202,0000000000 4165,0000000000 4213,0000000000 4100,0000000000 140317,1106882900 0,5985156811%
16 April 2025 4177,0000000000 4220,0000000000 4309,0000000000 4158,0000000000 175310,7210556100 -1,0189573459%
15 April 2025 4220,0000000000 4235,0000000000 4285,0000000000 4152,0000000000 199165,0260177600 -0,2128162686%
14 April 2025 4229,0000000000 4297,0000000000 4358,0000000000 4225,0000000000 284232,0487971100 -1,5824994181%
13 April 2025 4297,0000000000 4132,0000000000 4299,0000000000 4123,0000000000 181042,4149407400 4,1444498303%
12 April 2025 4126,0000000000 4082,0000000000 4230,0000000000 4039,0000000000 223154,2232453000 1,1026709139%
11 April 2025 4081,0000000000 4004,0000000000 4081,0000000000 3957,0000000000 132264,0666295100 1,9230769230%
10 April 2025 4004,0000000000 4000,0000000000 4096,0000000000 3939,0000000000 176205,9034049800 0,1000000000%
9 April 2025 4000,0000000000 3915,0000000000 4000,0000000000 3827,0000000000 326461,6610538400 2,1450459652%
8 April 2025 3916,0000000000 3875,0000000000 4000,0000000000 3700,0000000000 282259,3735811600 1,6350895406%
7 April 2025 3853,0000000000 3888,0000000000 3940,0000000000 3761,0000000000 240325,4627757900 -0,9002057613%
6 April 2025 3888,0000000000 3940,0000000000 4011,0000000000 3855,0000000000 152221,1840456400 -1,1692933401%
5 April 2025 3934,0000000000 3960,0000000000 3983,0000000000 3908,0000000000 124944,4012224400 -1,2302284710%