$20.26 +0.45 (%) MV Indonesia Shs - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDX historical data

Date Open High Low Close Volume
7/31/201520.1220.4220.1220.2632,034
7/30/201519.8419.9019.7219.8143,523
7/29/201519.9220.0319.8519.9722,263
7/28/201519.8319.9519.7619.9342,196
7/27/201520.1120.1119.8219.95185,073
7/24/201520.6220.6220.3520.4128,922
7/23/201521.0121.0120.7920.8339,808
7/22/201520.9520.9620.8020.8833,556
7/21/201520.9421.1420.9421.0025,749
7/20/201521.0821.1320.8821.0737,116
7/17/201521.2021.2121.0921.1429,385
7/16/201520.9321.2020.9321.1835,949
7/15/201521.1921.1920.9721.0054,763
7/14/201521.2521.4421.2321.4484,868
7/13/201521.2921.4321.2521.2863,595
7/10/201521.1121.3921.1121.2455,048
7/9/201521.0021.1420.6820.6884,088
7/8/201520.9621.1420.8220.8248,265
7/7/201521.1921.2820.9321.2652,197
7/6/201521.2821.4821.2421.2745,007
7/2/201521.5121.7521.5121.5934,952
7/1/201521.3321.3321.1321.1952,789
6/30/201521.3121.3121.1321.1948,522
6/29/201521.2421.2921.0021.0255,489
6/26/201521.5221.5421.3521.3828,070
6/25/201521.5321.5821.4421.46173,543
6/24/201521.8321.8721.6821.7241,933
6/23/201521.8421.9021.8021.8921,972
6/22/201521.8821.9221.7621.7822,600
6/19/201521.8621.9521.8021.8022,209
6/18/201521.8022.0021.5621.9262,440
6/17/201521.5621.8821.4821.71128,531
6/16/201521.2121.4121.2121.3962,656
6/15/201521.1521.2220.9221.1050,656
6/12/201521.6321.7221.4121.5079,055
6/11/201521.7221.7321.5821.6329,469
6/10/201521.6021.8421.4121.73147,073
6/9/201521.5721.6521.3321.3966,152
6/8/201521.8622.0021.7521.7856,701
6/5/201522.2422.5522.1122.1770,796
6/4/201522.6022.6022.2122.2476,289
6/3/201522.8422.8422.6722.6854,649
6/2/201523.0323.0822.9422.9975,676
6/1/201523.2523.3122.9522.9758,405
5/29/201523.2023.4023.2023.2576,463
5/28/201523.2523.5023.1823.2680,902
5/27/201523.4723.5723.1923.4836,884
5/26/201523.7723.7723.4723.5549,048
5/22/201523.9323.9323.7223.73100,910
5/21/201523.8223.9723.7223.9433,215
5/20/201523.2223.8823.2223.7227,205
5/19/201523.4023.5823.4023.5334,226
5/18/201523.5023.5023.3323.3694,144
5/15/201523.4623.6023.3223.5869,143
5/14/201523.5423.8023.0923.6538,796
5/13/201523.4623.5223.3623.4345,380
5/12/201523.1223.1222.9723.0256,407
5/11/201523.2723.2722.9622.9620,619
5/8/201523.2323.4723.1823.28137,551
5/7/201522.8423.0022.8422.9969,611
5/6/201523.1623.1722.8722.9631,560
5/5/201523.0423.1022.8622.8987,837
5/4/201522.8323.0722.8323.0235,311
5/1/201522.6422.6522.3922.5546,572
4/30/201522.6822.7722.3822.41166,197
4/29/201523.0923.4222.8622.9895,318
4/28/201523.6523.7023.3623.5355,572
4/27/201523.8523.8723.6623.7697,173
4/24/201524.8124.8124.5824.6220,768
4/23/201524.7224.8624.7024.7719,100
4/22/201524.8724.8724.6224.8319,817
4/21/201524.7024.8024.7024.7119,548
4/20/201524.5624.6524.4524.4840,788
4/17/201524.5624.7524.4524.7499,803
4/16/201524.7324.9424.7024.8141,849
4/15/201524.5924.7624.5524.7256,063
4/14/201524.4824.5724.4024.5114,932
4/13/201524.7024.7524.3424.4172,075
4/10/201524.8825.0224.8324.9425,367
4/9/201524.9125.1324.9125.0970,155
4/8/201524.8725.1124.7724.9146,507
4/7/201525.0225.2024.9424.9454,740
4/6/201524.8925.1924.7725.0431,278
4/2/201524.7124.8324.6124.7244,678
4/1/201524.5824.7924.5724.76116,513
3/31/201524.5524.7324.5524.6556,172
3/30/201524.3924.7324.3924.64133,641
3/27/201523.9124.1823.9124.0933,921
3/26/201523.8823.8823.6023.7273,463
3/25/201524.2824.2823.8923.9356,702
3/24/201524.4224.4924.2624.47107,723
3/23/201524.2624.3924.1724.28106,959
3/20/201524.2224.4624.2224.33381,764
3/19/201524.1224.1923.9624.1194,108
3/18/201523.7424.4423.5824.38252,758
3/17/201523.8824.0723.8623.89105,035
3/16/201523.6223.9823.6223.9124,810
3/13/201523.4823.5123.2623.5134,084
3/11/201523.6523.8123.5823.63104,727
3/10/201523.8823.8823.5223.61137,870
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!