Saturday, 20 April 2024
MARKET VECTORS INDONESIA INDEX
Date | Open | High | Low | Close | Volume |
14/10/22 | 18.72 | 18.72 | 18.32 | 18.33 | 16,800 |
13/10/22 | 18.51 | 18.94 | 18.51 | 18.91 | 9,600 |
12/10/22 | 18.82 | 18.95 | 18.82 | 18.95 | 1,000 |
11/10/22 | 19.02 | 19.05 | 18.93 | 19.00 | 3,400 |
10/10/22 | 19.26 | 19.26 | 19.17 | 19.21 | 14,100 |
07/10/22 | 19.35 | 19.35 | 19.17 | 19.20 | 2,700 |
06/10/22 | 19.57 | 19.61 | 19.50 | 19.59 | 91,800 |
05/10/22 | 19.72 | 19.72 | 19.58 | 19.64 | 48,300 |
04/10/22 | 19.87 | 19.87 | 19.83 | 19.84 | 1,500 |
03/10/22 | 19.52 | 19.53 | 19.44 | 19.48 | 9,800 |
30/09/22 | 19.43 | 19.51 | 19.35 | 19.35 | 1,400 |
29/09/22 | 19.66 | 19.66 | 19.44 | 19.51 | 8,100 |
28/09/22 | 19.66 | 19.90 | 19.66 | 19.90 | 2,600 |
26/09/22 | 19.90 | 19.95 | 19.68 | 19.79 | 18,100 |
23/09/22 | 20.08 | 20.15 | 19.96 | 19.99 | 23,200 |
22/09/22 | 20.35 | 20.44 | 20.33 | 20.38 | 4,100 |
21/09/22 | 20.30 | 20.30 | 20.23 | 20.23 | 1,900 |
20/09/22 | 20.30 | 20.31 | 20.25 | 20.26 | 6,500 |
19/09/22 | 20.23 | 20.40 | 20.23 | 20.40 | 83,900 |
16/09/22 | 20.38 | 20.38 | 20.22 | 20.28 | 8,600 |
15/09/22 | 20.66 | 20.73 | 20.59 | 20.62 | 22,200 |
14/09/22 | 20.68 | 20.70 | 20.61 | 20.69 | 10,900 |
13/09/22 | 20.73 | 20.73 | 20.43 | 20.51 | 18,100 |
12/09/22 | 20.78 | 20.83 | 20.75 | 20.82 | 11,300 |
09/09/22 | 20.75 | 20.75 | 20.56 | 20.58 | 9,800 |
08/09/22 | 20.45 | 20.51 | 20.42 | 20.49 | 12,100 |
07/09/22 | 20.40 | 20.49 | 20.28 | 20.30 | 253,100 |
06/09/22 | 20.56 | 20.65 | 20.52 | 20.55 | 15,600 |
02/09/22 | 20.54 | 20.57 | 20.45 | 20.45 | 15,600 |
01/09/22 | 20.45 | 20.47 | 20.31 | 20.41 | 13,200 |
31/08/22 | 20.43 | 20.56 | 20.39 | 20.47 | 125,700 |
30/08/22 | 20.58 | 20.59 | 20.33 | 20.45 | 11,100 |
29/08/22 | 20.44 | 20.44 | 20.35 | 20.35 | 11,200 |
26/08/22 | 20.91 | 20.91 | 20.39 | 20.47 | 13,200 |
25/08/22 | 20.81 | 20.85 | 20.74 | 20.85 | 3,200 |
24/08/22 | 20.78 | 20.95 | 20.76 | 20.84 | 32,900 |
23/08/22 | 20.55 | 20.59 | 20.55 | 20.59 | 1,600 |
22/08/22 | 20.27 | 20.27 | 20.16 | 20.21 | 1,200 |
19/08/22 | 20.56 | 20.56 | 20.47 | 20.52 | 2,800 |
18/08/22 | 20.65 | 20.72 | 20.65 | 20.65 | 14,200 |
17/08/22 | 20.72 | 20.76 | 20.69 | 20.72 | 2,600 |
16/08/22 | 20.65 | 20.80 | 20.65 | 20.79 | 3,500 |
15/08/22 | 20.47 | 20.68 | 20.47 | 20.65 | 18,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |