DJ Indonesia Index USD (IDDOWD)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722027600 | 163.66 | 0.68 | 0.42 | 163.53 | 163.97999 | 163.18 | 0 |
| 1721941200 | 162.97999 | -0.34 | -0.21 | 162.08 | 162.97999 | 161.97 | 0 |
| 1721854800 | 163.32 | -1.54 | -0.93 | 163.49 | 163.78 | 163.04 | 0 |
| 1721768400 | 164.86 | -0.35 | -0.21 | 165.28 | 165.33 | 164.44999 | 0 |
| 1721682000 | 165.21 | 0.6 | 0.36 | 164.81 | 165.5 | 164.66 | 0 |
| 1721422800 | 164.61 | -0.9 | -0.54 | 163.76 | 164.61 | 163.43 | 0 |
| 1721336400 | 165.51 | 2.56 | 1.57 | 165.13999 | 165.58 | 164.88 | 0 |
| 1721250000 | 162.94999 | 0.63 | 0.39 | 163.16999 | 163.65 | 162.87 | 0 |
| 1721163600 | 162.32 | -1.74 | -1.06 | 162.75 | 162.97999 | 162.16999 | 0 |
| 1721077200 | 164.06 | -1.69 | -1.02 | 163.69 | 164.09 | 163.44 | 0 |
| 1720818000 | 165.75 | 1.32 | 0.80 | 165.54 | 166.07 | 165.12 | 0 |
| 1720731600 | 164.43 | 0.45 | 0.27 | 164.54 | 164.8 | 163.97 | 0 |
| 1720645200 | 163.97999 | 0.36 | 0.22 | 164.33 | 164.51 | 163.75 | 0 |
| 1720558800 | 163.62 | 0.61 | 0.37 | 164.16999 | 164.44999 | 163.51 | 0 |
| 1720472400 | 163.01 | 0.27 | 0.17 | 162.34 | 163.01 | 162.09 | 0 |
| 1720213200 | 162.74 | 2.35 | 1.47 | 162.46 | 162.74 | 161.79 | 0 |
| 1720040400 | 160.38999 | 1.44 | 0.91 | 159.94 | 160.38999 | 159.69999 | 0 |
| 1719954000 | 158.94999 | -1.51 | -0.94 | 159.41 | 159.41 | 158.37 | 0 |
| 1719867600 | 160.46 | 1.73 | 1.09 | 159.9 | 160.47 | 159.75 | 0 |
| 1719608400 | 158.72999 | 2.76 | 1.77 | 159.01 | 159.47 | 158.69999 | 0 |
| 1719522000 | 155.97 | 2.04 | 1.33 | 155.58 | 156.03 | 155.36 | 0 |
| 1719435600 | 153.93 | -0.2 | -0.13 | 153.62 | 154.44 | 153.5 | 0 |
| 1719349200 | 154.13 | -0.16 | -0.10 | 153.79 | 154.13 | 153.3 | 0 |
| 1719262800 | 154.29 | 0.57 | 0.37 | 154.79 | 154.97 | 154.29 | 0 |
| 1719003600 | 153.72 | 2.93 | 1.94 | 153.85 | 154.52 | 153.49 | 0 |
| 1718917200 | 150.79 | 2.07 | 1.39 | 150.58 | 150.8 | 150.21 | 0 |
| 1718744400 | 148.72 | 0.01 | 0.01 | 148.71 | 148.72 | 148.71 | 0 |
| 1718658000 | 148.71 | 0 | 0.00 | 148.71 | 148.71 | 148.71 | 0 |
| 1718398800 | 148.71 | -3.46 | -2.27 | 148.32 | 148.94999 | 148.12 | 0 |
| 1718312400 | 152.16999 | -0.33 | -0.22 | 152.84 | 153.15 | 152.1 | 0 |
| 1718226000 | 152.5 | -0.36 | -0.24 | 152.4 | 152.61 | 152.08 | 0 |
| 1718139600 | 152.86 | -2.19 | -1.41 | 153.91 | 154.07 | 152.86 | 0 |
| 1718053200 | 155.05 | 0.12 | 0.08 | 154.78 | 155.05 | 154.38999 | 0 |
| 1717794000 | 154.93 | -1.22 | -0.78 | 155.13999 | 155.49 | 154.79 | 0 |
| 1717707600 | 156.15 | 1.15 | 0.74 | 155.63 | 156.24 | 155.4 | 0 |
| 1717621200 | 155 | -3.35 | -2.12 | 155.57 | 155.74 | 154.8 | 0 |
| 1717534800 | 158.35 | 1.25 | 0.80 | 158.99 | 159.19 | 158.35 | 0 |
| 1717448400 | 157.1 | 2.34 | 1.51 | 158.18 | 158.51 | 157.1 | 0 |
| 1717189200 | 154.76 | -0.87 | -0.56 | 154.93 | 155.69 | 154.63999 | 0 |
| 1717102800 | 155.63 | -3.41 | -2.14 | 157.15 | 157.55 | 155.63 | 0 |
| 1717016400 | 159.04 | -4.2 | -2.57 | 159.22 | 159.94 | 159.04 | 0 |
| 1716930000 | 163.24 | -1.86 | -1.13 | 163.58 | 164.18 | 163.21 | 0 |
| 1716584400 | 165.1 | 0 | 0.00 | 165.1 | 165.1 | 165.1 | 0 |
| 1716498000 | 165.1 | 0 | 0.00 | 165.09 | 165.1 | 165.09 | 0 |
| 1716411600 | 165.1 | 0.91 | 0.55 | 164.97999 | 165.12 | 164.29 | 0 |
| 1716325200 | 164.19 | -2.84 | -1.70 | 164.69999 | 165.08 | 164.03 | 0 |
| 1716238800 | 167.03 | -2.14 | -1.26 | 167.81 | 167.98 | 166.61 | 0 |
| 1715979600 | 169.17 | 1.68 | 1.00 | 169.73 | 170.06 | 169.17 | 0 |
| 1715893200 | 167.49 | 2.81 | 1.71 | 167.31 | 167.82 | 167.22999 | 0 |
| 1715806800 | 164.68 | 2.72 | 1.68 | 164.79 | 165.19 | 164.43 | 0 |
| 1715720400 | 161.96 | -0.57 | -0.35 | 162.34 | 162.58 | 161.84 | 0 |
| 1715634000 | 162.53 | -0.08 | -0.05 | 162.29 | 162.87 | 162.16 | 0 |
| 1715374800 | 162.61 | 0 | 0.00 | 162.61 | 162.61 | 162.61 | 0 |
| 1715288400 | 162.61 | 0 | 0.00 | 162.61 | 162.61 | 162.61 | 0 |
| 1715202000 | 162.61 | -1.39 | -0.85 | 162.68 | 163.15 | 162.5 | 0 |
| 1715115600 | 164 | -0.83 | -0.50 | 164.21 | 164.8 | 163.78 | 0 |
| 1715029200 | 164.83 | 0.77 | 0.47 | 165.62 | 165.75 | 164.75 | 0 |
| 1714770000 | 164.06 | 1.94 | 1.20 | 164.04 | 164.35 | 163.46 | 0 |
| 1714683600 | 162.12 | -3.01 | -1.82 | 161.49 | 162.44999 | 161.04 | 0 |
| 1714597200 | 165.13 | 0 | 0.00 | 165.13 | 165.13 | 165.13 | 0 |
| 1714510800 | 165.13 | 1.94 | 1.19 | 165.41 | 166.15 | 165.13 | 0 |
| 1714424400 | 163.19 | 2.67 | 1.66 | 162.07 | 163.24 | 161.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
