Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.61 | -0.69 | -8.31% | 8.14 | 8.2925 | 7.5905 | 57,981 |
| May 02 2024 | 8.30 | -0.12 | -1.43% | 8.34 | 8.59 | 8.2001 | 24,547 |
| May 01 2024 | 8.42 | -0.09 | -1.08% | 8.60 | 8.60 | 8.1103 | 27,132 |
| Apr 30 2024 | 8.5115 | -0.22 | -2.50% | 8.61 | 8.72 | 8.50 | 18,512 |
| Apr 29 2024 | 8.73 | -0.27 | -3.00% | 8.98 | 8.98 | 8.575 | 29,765 |
| Apr 26 2024 | 9.00 | -0.12 | -1.32% | 9.22 | 9.379 | 8.95 | 12,867 |
| Apr 25 2024 | 9.12 | 0.31 | 3.52% | 8.88 | 9.40 | 8.82 | 35,327 |
| Apr 24 2024 | 8.81 | -0.46 | -4.96% | 9.29 | 9.45 | 8.80 | 23,952 |
| Apr 23 2024 | 9.27 | -0.23 | -2.42% | 9.54 | 9.622 | 9.2015 | 18,586 |
| Apr 22 2024 | 9.50 | 0.19 | 2.04% | 9.22 | 9.705 | 9.07 | 166,490 |
| Apr 19 2024 | 9.31 | 0.03 | 0.32% | 9.30 | 9.4898 | 9.16 | 21,771 |
| Apr 18 2024 | 9.28 | 0.13 | 1.42% | 9.18 | 9.28 | 9.0142 | 26,517 |
| Apr 17 2024 | 9.15 | 0.01 | 0.11% | 9.24 | 9.24 | 8.8901 | 18,321 |
| Apr 16 2024 | 9.14 | 0.04 | 0.44% | 9.01 | 9.15 | 8.55 | 24,905 |
| Apr 15 2024 | 9.10 | 0.30 | 3.41% | 8.89 | 9.10 | 8.725 | 46,813 |
| Apr 12 2024 | 8.80 | -0.34 | -3.72% | 9.15 | 9.6499 | 8.745 | 95,071 |
| Apr 11 2024 | 9.14 | 0.41 | 4.70% | 8.78 | 9.15 | 8.50 | 29,414 |
| Apr 10 2024 | 8.73 | 0.02 | 0.23% | 8.64 | 8.85 | 8.56 | 29,685 |
| Apr 09 2024 | 8.71 | -0.28 | -3.11% | 9.08 | 9.08 | 8.36 | 45,489 |
| Apr 08 2024 | 8.99 | 0.01 | 0.11% | 9.04 | 9.31 | 8.74 | 54,653 |
| Apr 05 2024 | 8.98 | 0.08 | 0.90% | 8.83 | 9.295 | 8.83 | 53,735 |
| Apr 04 2024 | 8.90 | 0.03 | 0.34% | 8.97 | 9.00 | 8.7001 | 21,459 |
| Apr 03 2024 | 8.87 | -0.03 | -0.34% | 8.90 | 9.0158 | 8.73 | 42,085 |
| Apr 02 2024 | 8.90 | 0.23 | 2.65% | 8.75 | 8.90 | 8.7179 | 45,811 |
| Apr 01 2024 | 8.67 | 0.21 | 2.48% | 8.45 | 8.75 | 8.40 | 44,995 |
| Mar 28 2024 | 8.46 | 0.10 | 1.20% | 8.53 | 8.59 | 8.4001 | 17,057 |
| Mar 27 2024 | 8.36 | 0.02 | 0.24% | 8.41 | 8.62 | 8.19 | 19,323 |
| Mar 26 2024 | 8.34 | -0.26 | -3.02% | 8.11 | 8.68 | 8.11 | 28,850 |
| Mar 25 2024 | 8.60 | 0.10 | 1.18% | 8.75 | 9.05 | 8.47 | 33,689 |
| Mar 22 2024 | 8.50 | -0.07 | -0.82% | 8.51 | 8.72 | 8.00 | 22,089 |
| Mar 21 2024 | 8.57 | -0.23 | -2.61% | 8.83 | 9.00 | 8.57 | 21,561 |
| Mar 20 2024 | 8.80 | 0.28 | 3.29% | 8.49 | 8.8153 | 8.49 | 25,290 |
| Mar 19 2024 | 8.52 | -0.03 | -0.35% | 8.47 | 8.68 | 8.41 | 34,921 |
| Mar 18 2024 | 8.55 | 0.15 | 1.79% | 8.45 | 8.78 | 8.425 | 62,792 |
| Mar 15 2024 | 8.40 | 0.39 | 4.87% | 8.07 | 8.43 | 8.07 | 53,493 |
| Mar 14 2024 | 8.01 | -0.09 | -1.11% | 8.32 | 8.32 | 8.00 | 14,461 |
| Mar 13 2024 | 8.10 | 0.09 | 1.12% | 8.06 | 8.23 | 7.98 | 27,099 |
| Mar 12 2024 | 8.01 | 0.10 | 1.26% | 8.00 | 8.2714 | 7.8895 | 37,980 |
| Mar 11 2024 | 7.91 | -0.19 | -2.35% | 8.00 | 8.17 | 7.65 | 35,707 |
| Mar 08 2024 | 8.10 | 0.11 | 1.38% | 8.10 | 8.2363 | 8.05 | 14,686 |
| Mar 07 2024 | 7.99 | -0.22 | -2.68% | 8.30 | 8.30 | 7.9401 | 17,669 |
| Mar 06 2024 | 8.21 | 0.10 | 1.23% | 8.30 | 8.3258 | 8.0304 | 39,572 |
| Mar 05 2024 | 8.11 | -0.14 | -1.70% | 8.25 | 8.35 | 8.05 | 47,462 |
| Mar 04 2024 | 8.25 | 0.23 | 2.87% | 8.09 | 8.40 | 8.02 | 62,755 |
| Mar 01 2024 | 8.02 | 0.45 | 5.94% | 7.62 | 8.05 | 7.5101 | 27,993 |
| Feb 29 2024 | 7.57 | -0.15 | -1.94% | 7.85 | 7.9331 | 7.44 | 24,604 |
| Feb 28 2024 | 7.72 | 0.01 | 0.13% | 7.74 | 7.79 | 7.5514 | 15,150 |
| Feb 27 2024 | 7.71 | -0.30 | -3.75% | 8.01 | 8.01 | 7.63 | 18,493 |
| Feb 26 2024 | 8.01 | 0.41 | 5.39% | 7.67 | 8.01 | 7.60 | 72,108 |
| Feb 23 2024 | 7.60 | 0.67 | 9.67% | 6.97 | 7.60 | 6.905 | 94,614 |
| Feb 22 2024 | 6.93 | -0.06 | -0.86% | 6.96 | 7.005 | 6.8335 | 42,290 |
| Feb 21 2024 | 6.99 | 0.03 | 0.43% | 6.95 | 7.00 | 6.85 | 55,161 |
| Feb 20 2024 | 6.96 | 0.02 | 0.29% | 6.97 | 7.005 | 6.90 | 28,935 |
| Feb 16 2024 | 6.94 | -0.08 | -1.14% | 6.92 | 7.05 | 6.92 | 18,167 |
| Feb 15 2024 | 7.02 | 0.27 | 4.00% | 6.81 | 7.05 | 6.50 | 80,605 |
| Feb 14 2024 | 6.75 | 0.17 | 2.58% | 6.60 | 6.75 | 6.47 | 47,574 |
| Feb 13 2024 | 6.58 | -0.21 | -3.09% | 6.80 | 6.80 | 6.4001 | 11,271 |
| Feb 12 2024 | 6.79 | -0.11 | -1.59% | 6.82 | 6.95 | 6.74 | 22,507 |
| Feb 09 2024 | 6.90 | 0.20 | 2.99% | 6.63 | 6.95 | 6.63 | 23,944 |
| Feb 08 2024 | 6.70 | 0.01 | 0.15% | 6.69 | 6.75 | 6.61 | 10,870 |
| Feb 07 2024 | 6.69 | 0.15 | 2.29% | 6.55 | 7.05 | 6.41 | 42,672 |
| Feb 06 2024 | 6.54 | 0.03 | 0.46% | 6.45 | 6.55 | 6.45 | 20,349 |
| Feb 05 2024 | 6.51 | 0.16 | 2.52% | 6.20 | 6.55 | 6.08 | 60,192 |
