Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IDR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 9.56 | -0.49 | -4.88% | 10.20 | 10.20 | 9.4725 | 59,179 |
| 15 May 2024 | 10.05 | 0.19 | 1.93% | 9.97 | 10.18 | 9.71 | 59,409 |
| 14 May 2024 | 9.86 | -0.42 | -4.09% | 10.28 | 10.35 | 9.80 | 77,965 |
| 13 May 2024 | 10.28 | 0.70 | 7.31% | 9.71 | 10.40 | 9.70 | 151,157 |
| 10 May 2024 | 9.58 | 0.21 | 2.24% | 9.56 | 9.79 | 9.39 | 150,720 |
| 09 May 2024 | 9.37 | 0.12 | 1.30% | 9.25 | 9.629 | 9.25 | 25,845 |
| 08 May 2024 | 9.25 | 0.14 | 1.54% | 9.11 | 9.88 | 9.11 | 85,220 |
| 07 May 2024 | 9.11 | 0.59 | 6.92% | 8.57 | 9.32 | 8.50 | 85,550 |
| 06 May 2024 | 8.52 | 0.91 | 11.96% | 8.35 | 9.02 | 8.35 | 420,617 |
| 03 May 2024 | 7.61 | -0.69 | -8.31% | 8.14 | 8.2925 | 7.5905 | 57,981 |
| 02 May 2024 | 8.30 | -0.12 | -1.43% | 8.34 | 8.59 | 8.2001 | 24,547 |
| 01 May 2024 | 8.42 | -0.09 | -1.08% | 8.60 | 8.60 | 8.1103 | 27,132 |
| 30 Abr 2024 | 8.5115 | -0.22 | -2.50% | 8.61 | 8.72 | 8.50 | 18,512 |
| 29 Abr 2024 | 8.73 | -0.27 | -3.00% | 8.98 | 8.98 | 8.575 | 29,765 |
| 26 Abr 2024 | 9.00 | -0.12 | -1.32% | 9.22 | 9.379 | 8.95 | 12,867 |
| 25 Abr 2024 | 9.12 | 0.31 | 3.52% | 8.88 | 9.40 | 8.82 | 35,327 |
| 24 Abr 2024 | 8.81 | -0.46 | -4.96% | 9.29 | 9.45 | 8.80 | 23,952 |
| 23 Abr 2024 | 9.27 | -0.23 | -2.42% | 9.54 | 9.622 | 9.2015 | 18,586 |
| 22 Abr 2024 | 9.50 | 0.19 | 2.04% | 9.22 | 9.705 | 9.07 | 166,490 |
| 19 Abr 2024 | 9.31 | 0.03 | 0.32% | 9.30 | 9.4898 | 9.16 | 21,771 |
| 18 Abr 2024 | 9.28 | 0.13 | 1.42% | 9.18 | 9.28 | 9.0142 | 26,517 |
| 17 Abr 2024 | 9.15 | 0.01 | 0.11% | 9.24 | 9.24 | 8.8901 | 18,321 |
| 16 Abr 2024 | 9.14 | 0.04 | 0.44% | 9.01 | 9.15 | 8.55 | 24,905 |
| 15 Abr 2024 | 9.10 | 0.30 | 3.41% | 8.89 | 9.10 | 8.725 | 46,813 |
| 12 Abr 2024 | 8.80 | -0.34 | -3.72% | 9.15 | 9.6499 | 8.745 | 95,071 |
| 11 Abr 2024 | 9.14 | 0.41 | 4.70% | 8.78 | 9.15 | 8.50 | 29,414 |
| 10 Abr 2024 | 8.73 | 0.02 | 0.23% | 8.64 | 8.85 | 8.56 | 29,685 |
| 09 Abr 2024 | 8.71 | -0.28 | -3.11% | 9.08 | 9.08 | 8.36 | 45,489 |
| 08 Abr 2024 | 8.99 | 0.01 | 0.11% | 9.04 | 9.31 | 8.74 | 54,653 |
| 05 Abr 2024 | 8.98 | 0.08 | 0.90% | 8.83 | 9.295 | 8.83 | 53,735 |
| 04 Abr 2024 | 8.90 | 0.03 | 0.34% | 8.97 | 9.00 | 8.7001 | 21,459 |
| 03 Abr 2024 | 8.87 | -0.03 | -0.34% | 8.90 | 9.0158 | 8.73 | 42,085 |
| 02 Abr 2024 | 8.90 | 0.23 | 2.65% | 8.75 | 8.90 | 8.7179 | 45,811 |
| 01 Abr 2024 | 8.67 | 0.21 | 2.48% | 8.45 | 8.75 | 8.40 | 44,995 |
| 28 Mar 2024 | 8.46 | 0.10 | 1.20% | 8.53 | 8.59 | 8.4001 | 17,057 |
| 27 Mar 2024 | 8.36 | 0.02 | 0.24% | 8.41 | 8.62 | 8.19 | 19,323 |
| 26 Mar 2024 | 8.34 | -0.26 | -3.02% | 8.11 | 8.68 | 8.11 | 28,850 |
| 25 Mar 2024 | 8.60 | 0.10 | 1.18% | 8.75 | 9.05 | 8.47 | 33,689 |
| 22 Mar 2024 | 8.50 | -0.07 | -0.82% | 8.51 | 8.72 | 8.00 | 22,089 |
| 21 Mar 2024 | 8.57 | -0.23 | -2.61% | 8.83 | 9.00 | 8.57 | 21,561 |
| 20 Mar 2024 | 8.80 | 0.28 | 3.29% | 8.49 | 8.8153 | 8.49 | 25,290 |
| 19 Mar 2024 | 8.52 | -0.03 | -0.35% | 8.47 | 8.68 | 8.41 | 34,921 |
| 18 Mar 2024 | 8.55 | 0.15 | 1.79% | 8.45 | 8.78 | 8.425 | 62,792 |
| 15 Mar 2024 | 8.40 | 0.39 | 4.87% | 8.07 | 8.43 | 8.07 | 53,493 |
| 14 Mar 2024 | 8.01 | -0.09 | -1.11% | 8.32 | 8.32 | 8.00 | 14,461 |
| 13 Mar 2024 | 8.10 | 0.09 | 1.12% | 8.06 | 8.23 | 7.98 | 27,099 |
| 12 Mar 2024 | 8.01 | 0.10 | 1.26% | 8.00 | 8.2714 | 7.8895 | 37,980 |
| 11 Mar 2024 | 7.91 | -0.19 | -2.35% | 8.00 | 8.17 | 7.65 | 35,707 |
| 08 Mar 2024 | 8.10 | 0.11 | 1.38% | 8.10 | 8.2363 | 8.05 | 14,686 |
| 07 Mar 2024 | 7.99 | -0.22 | -2.68% | 8.30 | 8.30 | 7.9401 | 17,669 |
| 06 Mar 2024 | 8.21 | 0.10 | 1.23% | 8.30 | 8.3258 | 8.0304 | 39,572 |
| 05 Mar 2024 | 8.11 | -0.14 | -1.70% | 8.25 | 8.35 | 8.05 | 47,462 |
| 04 Mar 2024 | 8.25 | 0.23 | 2.87% | 8.09 | 8.40 | 8.02 | 62,755 |
| 01 Mar 2024 | 8.02 | 0.45 | 5.94% | 7.62 | 8.05 | 7.5101 | 27,993 |
| 29 Feb 2024 | 7.57 | -0.15 | -1.94% | 7.85 | 7.9331 | 7.44 | 24,604 |
| 28 Feb 2024 | 7.72 | 0.01 | 0.13% | 7.74 | 7.79 | 7.5514 | 15,150 |
| 27 Feb 2024 | 7.71 | -0.30 | -3.75% | 8.01 | 8.01 | 7.63 | 18,493 |
| 26 Feb 2024 | 8.01 | 0.41 | 5.39% | 7.67 | 8.01 | 7.60 | 72,108 |
| 23 Feb 2024 | 7.60 | 0.67 | 9.67% | 6.97 | 7.60 | 6.905 | 94,614 |
| 22 Feb 2024 | 6.93 | -0.06 | -0.86% | 6.96 | 7.005 | 6.8335 | 42,290 |
| 21 Feb 2024 | 6.99 | 0.03 | 0.43% | 6.95 | 7.00 | 6.85 | 55,161 |
| 20 Feb 2024 | 6.96 | 0.02 | 0.29% | 6.97 | 7.005 | 6.90 | 28,935 |
