FTSE Indonesia Index (WIIDN)
FTSE
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 | -120.63 | -3.17114398303 | 3803.99 | 3809.66 | 3675.86 | 0 | 0 | IX |
| 4 | 20.95 | 0.572027708531 | 3662.41 | 3820.51 | 3638.06 | 0 | 0 | IX |
| 12 | 174.11 | 4.96145900121 | 3509.25 | 3820.51 | 3415.68 | 0 | 0 | IX |
| 26 | -158 | -4.113126601 | 3841.36 | 3849.53 | 3213.49 | 0 | 0 | IX |
| 52 | 30.02 | 0.821713828989 | 3653.34 | 3901.62 | 3213.49 | 0 | 0 | IX |
| 156 | 717.25 | 24.1815037204 | 2966.11 | 3901.62 | 2952.19 | 0 | 0 | IX |
| 260 | 329.18 | 9.81402309954 | 3354.18 | 3901.62 | 1999.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 3718.88 | -31.2 | -0.83 | 3737.12 | 3739.43 | 3697.04 | 0 |
| 1727281800 | 3750.08 | -30.24 | -0.80 | 3709.26 | 3750.08 | 3689.13 | 0 |
| 1727195400 | 3780.32 | -5.12 | -0.14 | 3783.91 | 3791.91 | 3771.91 | 0 |
| 1727109000 | 3785.44 | 9.2 | 0.24 | 3766.54 | 3785.44 | 3758.31 | 0 |
| 1726849800 | 3776.24 | -36.74 | -0.96 | 3803.99 | 3809.66 | 3775.75 | 0 |
| 1726763400 | 3812.98 | 43.34 | 1.15 | 3802.66 | 3820.51 | 3793.27 | 0 |
| 1726677000 | 3769.64 | 17.6 | 0.47 | 3755.4 | 3772.44 | 3748.14 | 0 |
| 1726590600 | 3752.04 | 27.29 | 0.73 | 3736.27 | 3756.36 | 3731.08 | 0 |
| 1726504200 | 3724.75 | 0 | 0.00 | 3724.75 | 3724.75 | 3724.75 | 0 |
| 1726245000 | 3724.75 | 4.07 | 0.11 | 3714.23 | 3724.99 | 3700.27 | 0 |
| 1726158600 | 3720.68 | 18.45 | 0.50 | 3729.21 | 3740.36 | 3715.06 | 0 |
| 1726072200 | 3702.23 | 4.35 | 0.12 | 3701.51 | 3707 | 3687.64 | 0 |
| 1725985800 | 3697.88 | 18.8 | 0.51 | 3684.01 | 3700.63 | 3672.69 | 0 |
| 1725899400 | 3679.08 | -7.49 | -0.20 | 3669.48 | 3681.85 | 3657.51 | 0 |
| 1725640200 | 3686.57 | 24.93 | 0.68 | 3686.42 | 3696.46 | 3675.19 | 0 |
| 1725553800 | 3661.64 | 4.84 | 0.13 | 3672.83 | 3678.01 | 3658.76 | 0 |
| 1725467400 | 3656.8 | 5.66 | 0.16 | 3651.04 | 3663.28 | 3644.54 | 0 |
| 1725381000 | 3651.14 | -32.4 | -0.88 | 3666.64 | 3674.42 | 3643.9 | 0 |
| 1725294600 | 3683.54 | 18.51 | 0.51 | 3689.39 | 3700.49 | 3679.17 | 0 |
| 1725035400 | 3665.03 | 14 | 0.38 | 3662.41 | 3672.75 | 3638.06 | 0 |
| 1724949000 | 3651.03 | -29.45 | -0.80 | 3688.59 | 3696.23 | 3651.03 | 0 |
| 1724862600 | 3680.48 | 20.49 | 0.56 | 3654.72 | 3687.33 | 3649.15 | 0 |
| 1724776200 | 3659.99 | 2.42 | 0.07 | 3646.88 | 3660.25 | 3634.65 | 0 |
| 1724430600 | 3657.57 | 31.97 | 0.88 | 3662.81 | 3668.42 | 3653.05 | 0 |
| 1724344200 | 3625.6 | -36.64 | -1.00 | 3640.34 | 3645.23 | 3601.46 | 0 |
| 1724257800 | 3662.24 | 14.11 | 0.39 | 3672.79 | 3678.2 | 3655.93 | 0 |
| 1724171400 | 3648.13 | 37.81 | 1.05 | 3644.46 | 3653.87 | 3636.09 | 0 |
| 1724085000 | 3610.32 | 14.59 | 0.41 | 3587.62 | 3610.32 | 3578.21 | 0 |
| 1723825800 | 3595.73 | 24.95 | 0.70 | 3598.99 | 3605.99 | 3586.64 | 0 |
| 1723739400 | 3570.78 | -8.5 | -0.24 | 3564.33 | 3576.9 | 3555.2 | 0 |
| 1723653000 | 3579.28 | 32.4 | 0.91 | 3567.26 | 3591.27 | 3565.13 | 0 |
| 1723566600 | 3546.88 | 22.47 | 0.64 | 3547.88 | 3549.86 | 3532.85 | 0 |
| 1723480200 | 3524.41 | 5.98 | 0.17 | 3507.16 | 3524.41 | 3500.53 | 0 |
| 1723221000 | 3518.43 | 21.88 | 0.63 | 3519.27 | 3527.79 | 3510.02 | 0 |
| 1723134600 | 3496.55 | -2.37 | -0.07 | 3500.95 | 3505.36 | 3489.09 | 0 |
| 1723048200 | 3498.92 | 25.56 | 0.74 | 3503.17 | 3505.89 | 3476.24 | 0 |
| 1722961800 | 3473.36 | 33.43 | 0.97 | 3476.74 | 3493.67 | 3470.38 | 0 |
| 1722875400 | 3439.93 | -110.97 | -3.13 | 3493.98 | 3503.43 | 3415.68 | 0 |
| 1722616200 | 3550.9 | -26.57 | -0.74 | 3569.17 | 3575.08 | 3544.68 | 0 |
| 1722529800 | 3577.47 | 46.42 | 1.31 | 3562.95 | 3577.65 | 3553.73 | 0 |
| 1722443400 | 3531.05 | 11.03 | 0.31 | 3537.9 | 3544.13 | 3520.94 | 0 |
| 1722357000 | 3520.02 | -38.87 | -1.09 | 3526.03 | 3530.06 | 3513.54 | 0 |
| 1722270600 | 3558.89 | -2.02 | -0.06 | 3573.65 | 3578.3 | 3546.91 | 0 |
| 1722011400 | 3560.91 | 12.77 | 0.36 | 3565 | 3572.31 | 3558.58 | 0 |
| 1721925000 | 3548.14 | 6.39 | 0.18 | 3533.63 | 3548.14 | 3524.05 | 0 |
| 1721838600 | 3541.75 | -25.34 | -0.71 | 3551.38 | 3560.13 | 3536.23 | 0 |
| 1721752200 | 3567.09 | -0.37 | -0.01 | 3576.89 | 3583.14 | 3553.92 | 0 |
| 1721665800 | 3567.46 | 12.54 | 0.35 | 3565.47 | 3576.64 | 3555.96 | 0 |
| 1721406600 | 3554.92 | -7.45 | -0.21 | 3540.38 | 3554.92 | 3524.26 | 0 |
| 1721320200 | 3562.37 | 59.25 | 1.69 | 3542.13 | 3565.86 | 3536.6 | 0 |
| 1721233800 | 3503.12 | 12.58 | 0.36 | 3505.53 | 3517.69 | 3495.53 | 0 |
| 1721147400 | 3490.54 | -36.68 | -1.04 | 3510.24 | 3517.01 | 3485.79 | 0 |
| 1721061000 | 3527.22 | -27.68 | -0.78 | 3530.41 | 3535.89 | 3509.63 | 0 |
| 1720801800 | 3554.9 | 18.51 | 0.52 | 3570.72 | 3575.98 | 3544.16 | 0 |
| 1720715400 | 3536.39 | 10.47 | 0.30 | 3534.44 | 3550.82 | 3523.96 | 0 |
| 1720629000 | 3525.92 | 9.55 | 0.27 | 3530.01 | 3537.26 | 3518.96 | 0 |
| 1720542600 | 3516.37 | 21.94 | 0.63 | 3528.54 | 3538.85 | 3514.28 | 0 |
| 1720456200 | 3494.43 | -7.31 | -0.21 | 3497.96 | 3502.64 | 3477.3 | 0 |
| 1720197000 | 3501.74 | 27.94 | 0.80 | 3509.25 | 3514.76 | 3482.6 | 0 |
| 1720110600 | 3473.8 | 6.99 | 0.20 | 3500.45 | 3506.07 | 3473.56 | 0 |
| 1720024200 | 3466.81 | 23.12 | 0.67 | 3447.05 | 3466.81 | 3442.9 | 0 |
| 1719937800 | 3443.69 | -13.45 | -0.39 | 3462.34 | 3467.53 | 3432.86 | 0 |
| 1719851400 | 3457.14 | 28.61 | 0.83 | 3439.87 | 3457.14 | 3436.04 | 0 |
| 1719592200 | 3428.53 | 52.79 | 1.56 | 3440.05 | 3448.66 | 3427.61 | 0 |
| 1719505800 | 3375.74 | 47.23 | 1.42 | 3372.75 | 3380.07 | 3364.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
