FTSE Indonesia Index (WIIDN)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -72.77 | -2.13858325105 | 3402.72 | 3409.03 | 3329.95 | 0 | 0 | IX |
| 4 | -343.44 | -9.34940205097 | 3673.39 | 3678 | 3329.95 | 0 | 0 | IX |
| 12 | -358.64 | -9.72295646846 | 3688.59 | 3820.51 | 3329.95 | 0 | 0 | IX |
| 26 | -137.76 | -3.97265053883 | 3467.71 | 3820.51 | 3213.49 | 0 | 0 | IX |
| 52 | -176.7 | -5.03899733364 | 3506.65 | 3901.62 | 3213.49 | 0 | 0 | IX |
| 156 | 22.01 | 0.665368779361 | 3307.94 | 3901.62 | 3195.45 | 0 | 0 | IX |
| 260 | -38.28 | -1.13650196097 | 3368.23 | 3901.62 | 1999.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3329.95 | -40.18 | -1.19 | 3362.7 | 3368.98 | 3329.95 | 0 |
| 1732123800 | 3370.13 | -0.69 | -0.02 | 3379.49 | 3382.13 | 3366.04 | 0 |
| 1732037400 | 3370.82 | 23.08 | 0.69 | 3373.83 | 3389.63 | 3368.84 | 0 |
| 1731951000 | 3347.7399 | -23.78 | -0.71 | 3351.84 | 3360.4 | 3345.44 | 0 |
| 1731691800 | 3371.52 | -8.73 | -0.26 | 3369.78 | 3377.53 | 3361.54 | 0 |
| 1731605400 | 3380.25 | -38.04 | -1.11 | 3402.72 | 3409.03 | 3380.25 | 0 |
| 1731519000 | 3418.29 | 5.79 | 0.17 | 3434.62 | 3435.71 | 3413.87 | 0 |
| 1731432600 | 3412.5 | 22.56 | 0.67 | 3406.35 | 3427.65 | 3400.34 | 0 |
| 1731346200 | 3389.94 | -14.62 | -0.43 | 3370.91 | 3413 | 3368.36 | 0 |
| 1731087000 | 3404.56 | -15.88 | -0.46 | 3424.62 | 3429.46 | 3401.39 | 0 |
| 1731000600 | 3420.44 | -60.53 | -1.74 | 3444.56 | 3455.53 | 3420.44 | 0 |
| 1730914200 | 3480.97 | -64.57 | -1.82 | 3524.74 | 3525.75 | 3472.54 | 0 |
| 1730827800 | 3545.54 | 27.09 | 0.77 | 3522.23 | 3550.54 | 3516.17 | 0 |
| 1730741400 | 3518.45 | 3.76 | 0.11 | 3481.57 | 3538.19 | 3478.06 | 0 |
| 1730482200 | 3514.69 | -25.68 | -0.73 | 3512.43 | 3520.91 | 3499.36 | 0 |
| 1730395800 | 3540.37 | -10.65 | -0.30 | 3564.05 | 3570.63 | 3539.36 | 0 |
| 1730309400 | 3551.02 | -24.85 | -0.69 | 3535.74 | 3557.32 | 3528.04 | 0 |
| 1730223000 | 3575.87 | -21.13 | -0.59 | 3579.59 | 3586.9 | 3566.54 | 0 |
| 1730136600 | 3597 | -37.62 | -1.04 | 3590.84 | 3599.48 | 3585.43 | 0 |
| 1729873800 | 3634.62 | -9.49 | -0.26 | 3640.34 | 3641.24 | 3623.35 | 0 |
| 1729787400 | 3644.11 | -24.31 | -0.66 | 3673.39 | 3678 | 3644.11 | 0 |
| 1729701000 | 3668.42 | 8.01 | 0.22 | 3663.94 | 3670.42 | 3653.55 | 0 |
| 1729614600 | 3660.41 | -28.43 | -0.77 | 3668.07 | 3675.15 | 3657.62 | 0 |
| 1729528200 | 3688.84 | -0.06 | -0.00 | 3691.54 | 3700.21 | 3683.31 | 0 |
| 1729269000 | 3688.9 | 8.3 | 0.23 | 3678.79 | 3699.14 | 3674.49 | 0 |
| 1729182600 | 3680.6 | 46.15 | 1.27 | 3663.52 | 3699.38 | 3658.36 | 0 |
| 1729096200 | 3634.45 | -2.57 | -0.07 | 3633.37 | 3637.88 | 3623.33 | 0 |
| 1729009800 | 3637.02 | 39.74 | 1.10 | 3625.2 | 3640.33 | 3617.84 | 0 |
| 1728923400 | 3597.28 | 18.29 | 0.51 | 3600.71 | 3605.39 | 3583.08 | 0 |
| 1728664200 | 3578.99 | 6.98 | 0.20 | 3598.62 | 3602.51 | 3577.69 | 0 |
| 1728577800 | 3572.01 | -4.79 | -0.13 | 3583.59 | 3590.22 | 3564.91 | 0 |
| 1728491400 | 3576.8 | -28.68 | -0.80 | 3615.05 | 3617.64 | 3575.01 | 0 |
| 1728405000 | 3605.48 | 50.27 | 1.41 | 3590.61 | 3627.2 | 3569.35 | 0 |
| 1728318600 | 3555.21 | -20.53 | -0.57 | 3557.82 | 3581.06 | 3544.17 | 0 |
| 1728059400 | 3575.74 | -25.53 | -0.71 | 3579.63 | 3585.92 | 3553.92 | 0 |
| 1727973000 | 3601.27 | -4.16 | -0.12 | 3587.7 | 3614.27 | 3582.11 | 0 |
| 1727886600 | 3605.43 | -52.35 | -1.43 | 3630.46 | 3637.03 | 3587.98 | 0 |
| 1727800200 | 3657.78 | 60.2 | 1.67 | 3624.17 | 3657.78 | 3615.13 | 0 |
| 1727713800 | 3597.58 | -85.78 | -2.33 | 3631.06 | 3641.21 | 3597.58 | 0 |
| 1727454600 | 3683.36 | -35.52 | -0.96 | 3689.05 | 3701.37 | 3675.86 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
