Friday, 29 March 2024
Indonesia Fund Inc. (The)
Date | Open | High | Low | Close | Volume |
27/04/18 | 7.090 | 7.190 | 7.060 | 7.130 | 16,300 |
26/04/18 | 7.090 | 7.190 | 7.090 | 7.110 | 34,300 |
25/04/18 | 7.280 | 7.320 | 7.190 | 7.220 | 83,000 |
24/04/18 | 7.230 | 7.420 | 7.230 | 7.370 | 16,900 |
23/04/18 | 7.380 | 7.470 | 6.880 | 6.880 | 20,300 |
20/04/18 | 7.550 | 7.550 | 7.160 | 7.470 | 31,166 |
19/04/18 | 7.650 | 7.670 | 7.590 | 7.610 | 43,100 |
18/04/18 | 7.560 | 7.620 | 7.500 | 7.590 | 14,000 |
17/04/18 | 7.350 | 7.530 | 7.350 | 7.480 | 8,700 |
16/04/18 | 7.460 | 7.510 | 7.420 | 7.440 | 18,100 |
13/04/18 | 7.590 | 7.590 | 7.520 | 7.520 | 3,200 |
12/04/18 | 7.520 | 7.630 | 7.520 | 7.630 | 10,700 |
11/04/18 | 7.490 | 7.620 | 7.490 | 7.580 | 4,900 |
10/04/18 | 7.460 | 7.570 | 7.460 | 7.560 | 17,200 |
09/04/18 | 7.350 | 7.435 | 7.350 | 7.400 | 7,000 |
06/04/18 | 7.390 | 7.390 | 7.300 | 7.330 | 5,900 |
05/04/18 | 7.280 | 7.430 | 7.270 | 7.420 | 9,800 |
04/04/18 | 7.200 | 7.280 | 7.200 | 7.260 | 7,100 |
03/04/18 | 7.150 | 7.290 | 7.150 | 7.290 | 34,700 |
02/04/18 | 7.290 | 7.320 | 7.200 | 7.220 | 20,800 |
29/03/18 | 7.230 | 7.290 | 7.230 | 7.290 | 7,200 |
28/03/18 | 7.150 | 7.200 | 7.140 | 7.200 | 14,200 |
27/03/18 | 7.250 | 7.310 | 7.200 | 7.200 | 51,000 |
26/03/18 | 7.230 | 7.240 | 7.140 | 7.240 | 68,500 |
23/03/18 | 7.260 | 7.260 | 7.180 | 7.180 | 26,800 |
22/03/18 | 7.360 | 7.360 | 7.220 | 7.230 | 13,500 |
21/03/18 | 7.410 | 7.410 | 7.360 | 7.370 | 16,200 |
20/03/18 | 7.450 | 7.450 | 7.380 | 7.410 | 14,700 |
19/03/18 | 7.450 | 7.450 | 7.300 | 7.350 | 18,700 |
16/03/18 | 7.500 | 7.500 | 7.470 | 7.470 | 600 |
15/03/18 | 7.500 | 7.530 | 7.450 | 7.465 | 22,300 |
14/03/18 | 7.580 | 7.590 | 7.500 | 7.530 | 21,800 |
13/03/18 | 7.580 | 7.620 | 7.540 | 7.540 | 10,000 |
12/03/18 | 7.650 | 7.650 | 7.610 | 7.620 | 14,000 |
09/03/18 | 7.620 | 7.650 | 7.620 | 7.640 | 1,000 |
08/03/18 | 7.610 | 7.610 | 7.560 | 7.590 | 4,200 |
07/03/18 | 7.500 | 7.590 | 7.500 | 7.590 | 18,200 |
06/03/18 | 7.570 | 7.660 | 7.570 | 7.660 | 16,000 |
05/03/18 | 7.500 | 7.680 | 7.500 | 7.680 | 11,300 |
02/03/18 | 7.670 | 7.670 | 7.630 | 7.670 | 4,500 |
01/03/18 | 7.680 | 7.710 | 7.630 | 7.710 | 33,900 |
28/02/18 | 7.600 | 7.760 | 7.600 | 7.660 | 38,000 |
27/02/18 | 7.910 | 7.910 | 7.670 | 7.710 | 15,600 |
26/02/18 | 7.800 | 7.830 | 7.800 | 7.800 | 15,300 |
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% |