Hot Features
프리미엄
FTSE Indonesia Index (WIIDN)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -203.59 | -6.56096421263 | 3103.05 | 3154.77 | 2899.46 | 0 | 0 | IX |
| 4 | -328.83 | -10.1858878849 | 3228.29 | 3250.75 | 2899.46 | 0 | 0 | IX |
| 12 | -428.93 | -12.887011438 | 3328.39 | 3457.91 | 2899.46 | 0 | 0 | IX |
| 26 | -747.42 | -20.4947790988 | 3646.88 | 3820.51 | 2899.46 | 0 | 0 | IX |
| 52 | -899.73 | -23.6821533011 | 3799.19 | 3901.62 | 2899.46 | 0 | 0 | IX |
| 156 | -520.09 | -15.2093111667 | 3419.55 | 3901.62 | 2899.46 | 0 | 0 | IX |
| 260 | -395.86 | -12.0127939017 | 3295.32 | 3901.62 | 1999.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 2899.46 | -84.31 | -2.83 | 2975.61 | 2990.88 | 2899.46 | 0 |
| 1740418200 | 2983.77 | -27.12 | -0.90 | 3002.16 | 3008.53 | 2970.05 | 0 |
| 1740159000 | 3010.89 | -12.94 | -0.43 | 3007.73 | 3018.68 | 2988.68 | 0 |
| 1740072600 | 3023.83 | -8.14 | -0.27 | 3023.96 | 3042.11 | 3000.82 | 0 |
| 1739986200 | 3031.9699 | -88.92 | -2.85 | 3113.69 | 3119.63 | 3024.83 | 0 |
| 1739899800 | 3120.89 | 22.23 | 0.72 | 3103.05 | 3154.77 | 3096.29 | 0 |
| 1739813400 | 3098.66 | 101.49 | 3.39 | 3009.09 | 3102.18 | 3004.89 | 0 |
| 1739554200 | 2997.17 | 7.23 | 0.24 | 3005.68 | 3026.93 | 2979.53 | 0 |
| 1739467800 | 2989.94 | -27.18 | -0.90 | 3001.3 | 3011.2 | 2969.4899 | 0 |
| 1739381400 | 3017.12 | 49.7 | 1.67 | 2962.02 | 3017.12 | 2960.15 | 0 |
| 1739295000 | 2967.42 | -43.75 | -1.45 | 2985.84 | 3012.12 | 2950.92 | 0 |
| 1739208600 | 3011.17 | -54.2 | -1.77 | 3023.38 | 3050.03 | 3000.62 | 0 |
| 1738949400 | 3065.37 | 34.58 | 1.14 | 3012.7199 | 3065.37 | 2969.56 | 0 |
| 1738863000 | 3030.79 | -90.38 | -2.90 | 3112.16 | 3112.82 | 3003.92 | 0 |
| 1738776600 | 3121.17 | -34.45 | -1.09 | 3141.67 | 3148.63 | 3110.82 | 0 |
| 1738690200 | 3155.62 | -10.42 | -0.33 | 3174.01 | 3194.32 | 3141.42 | 0 |
| 1738603800 | 3166.04 | -46.36 | -1.44 | 3197.14 | 3198.58 | 3123.48 | 0 |
| 1738344600 | 3212.4 | 33.67 | 1.06 | 3207.25 | 3250.75 | 3196.42 | 0 |
| 1738258200 | 3178.73 | -49.56 | -1.54 | 3202.14 | 3213.66 | 3171.5 | 0 |
| 1738171800 | 3228.29 | 0 | 0.00 | 3228.29 | 3228.29 | 3228.29 | 0 |
| 1738085400 | 3228.29 | 0 | 0.00 | 3228.29 | 3228.29 | 3228.29 | 0 |
| 1737999000 | 3228.29 | 0 | 0.00 | 3228.29 | 3228.29 | 3228.29 | 0 |
| 1737739800 | 3228.29 | -52.01 | -1.59 | 3297.39 | 3302.4699 | 3228.29 | 0 |
| 1737653400 | 3280.3 | -6.98 | -0.21 | 3295.09 | 3324.86 | 3280.3 | 0 |
| 1737567000 | 3287.28 | 40.7 | 1.25 | 3274.85 | 3294.76 | 3269.11 | 0 |
| 1737480600 | 3246.58 | 3.22 | 0.10 | 3262.45 | 3288.29 | 3246.58 | 0 |
| 1737394200 | 3243.36 | -3.07 | -0.09 | 3260.17 | 3265.61 | 3243.36 | 0 |
| 1737135000 | 3246.43 | 20.67 | 0.64 | 3222.92 | 3266.25 | 3202.45 | 0 |
| 1737048600 | 3225.76 | 3.32 | 0.10 | 3276.78 | 3293.07 | 3225.76 | 0 |
| 1736962200 | 3222.44 | 104.31 | 3.35 | 3139.62 | 3224.8 | 3137.75 | 0 |
| 1736875800 | 3118.13 | -39.31 | -1.24 | 3143.08 | 3171.36 | 3118.13 | 0 |
| 1736789400 | 3157.44 | -39.18 | -1.23 | 3157.44 | 3157.44 | 3157.44 | 0 |
| 1736530200 | 3196.62 | -10.68 | -0.33 | 3221.86 | 3227.69 | 3195.76 | 0 |
| 1736443800 | 3207.3 | 2.84 | 0.09 | 3216.39 | 3222.33 | 3206.81 | 0 |
| 1736357400 | 3204.46 | 18.8 | 0.59 | 3200.86 | 3214.81 | 3185.58 | 0 |
| 1736271000 | 3185.66 | -28.73 | -0.89 | 3200.46 | 3205.14 | 3184.4699 | 0 |
| 1736184600 | 3214.39 | -41.89 | -1.29 | 3231.34 | 3234.68 | 3207.84 | 0 |
| 1735925400 | 3256.28 | -0.69 | -0.02 | 3256.63 | 3263.9699 | 3242.21 | 0 |
| 1735839000 | 3256.9699 | 51.05 | 1.59 | 3234.91 | 3256.9699 | 3228.8 | 0 |
| 1735666200 | 3205.92 | 0 | 0.00 | 3205.92 | 3205.92 | 3205.92 | 0 |
| 1735579800 | 3205.92 | -2.65 | -0.08 | 3193.29 | 3209.76 | 3187.52 | 0 |
| 1735320600 | 3208.57 | -16.06 | -0.50 | 3217.93 | 3225.6 | 3199.2399 | 0 |
| 1735061400 | 3224.63 | -20.53 | -0.63 | 3237.12 | 3241.54 | 3224.63 | 0 |
| 1734975000 | 3245.16 | 72.35 | 2.28 | 3221.1 | 3245.16 | 3214.4899 | 0 |
| 1734715800 | 3172.81 | -5.48 | -0.17 | 3190.41 | 3202.15 | 3172.16 | 0 |
| 1734629400 | 3178.29 | -57.19 | -1.77 | 3178.79 | 3187.91 | 3168.27 | 0 |
| 1734543000 | 3235.48 | -32.08 | -0.98 | 3245.95 | 3262.35 | 3235.15 | 0 |
| 1734456600 | 3267.56 | -73.29 | -2.19 | 3293.11 | 3296.12 | 3261.31 | 0 |
| 1734370200 | 3340.85 | -6.39 | -0.19 | 3334.39 | 3347.04 | 3314.44 | 0 |
| 1734111000 | 3347.2399 | -33.78 | -1.00 | 3352.51 | 3357.77 | 3335.69 | 0 |
| 1734024600 | 3381.02 | -63.66 | -1.85 | 3393.38 | 3402.13 | 3379.91 | 0 |
| 1733938200 | 3444.68 | 3.56 | 0.10 | 3449.12 | 3457.91 | 3435.16 | 0 |
| 1733851800 | 3441.12 | 8.01 | 0.23 | 3429.9 | 3441.12 | 3422.83 | 0 |
| 1733765400 | 3433.11 | 51.65 | 1.53 | 3416.53 | 3433.99 | 3404.97 | 0 |
| 1733506200 | 3381.46 | 0.98 | 0.03 | 3371.84 | 3383.51 | 3361.12 | 0 |
| 1733419800 | 3380.48 | -32.11 | -0.94 | 3379.12 | 3392 | 3373.6 | 0 |
| 1733333400 | 3412.59 | 49.46 | 1.47 | 3408.3 | 3413.45 | 3396.33 | 0 |
| 1733247000 | 3363.13 | 107.05 | 3.29 | 3328.39 | 3363.13 | 3322.78 | 0 |
| 1733160600 | 3256.08 | -52.65 | -1.59 | 3293.71 | 3302.4699 | 3255.91 | 0 |
| 1732901400 | 3308.73 | -59.93 | -1.78 | 3317.7 | 3340.4699 | 3308.73 | 0 |
| 1732815000 | 3368.66 | -19.4 | -0.57 | 3373.1 | 3387.43 | 3368.66 | 0 |
| 1732728600 | 3388.06 | 0 | 0.00 | 3388.06 | 3388.06 | 3388.06 | 0 |
| 1732642200 | 3388.06 | -48.57 | -1.41 | 3408.72 | 3411.81 | 3388.06 | 0 |
