$20.44 -0.14 (%) MV Indonesia Shs - NYSE ARCA

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDX historical data

Date Open High Low Close Volume
4/29/201620.4720.5220.2520.44124,726
4/28/201620.6220.7820.5720.5879,152
4/27/201620.5920.8920.5020.8072,051
4/26/201620.7020.7120.5320.7198,249
4/25/201620.8621.0120.7820.81118,615
4/22/201621.1321.2821.0721.0733,629
4/21/201621.4421.4421.0221.13194,738
4/20/201621.3221.4021.2221.3477,308
4/19/201621.1221.3521.0821.3141,340
4/18/201620.7321.1620.6921.0783,467
4/15/201620.4320.6820.4320.5843,695
4/14/201620.6620.7720.6620.66125,973
4/13/201621.0121.0920.8620.9954,510
4/12/201620.7320.9820.6320.9236,369
4/11/201620.7720.7720.5620.5747,853
4/8/201620.8920.9320.7020.7217,351
4/7/201620.8720.8720.5520.5542,230
4/6/201620.6620.9720.5920.97193,926
4/5/201620.7520.9220.5620.61136,226
4/4/201620.9621.0720.9020.9531,712
4/1/201620.6021.0820.5621.0569,503
3/31/201620.9121.0520.8320.91119,625
3/30/201620.7620.8820.6620.7061,577
3/29/201620.0420.4319.9320.4326,999
3/28/201620.3520.3520.1320.1315,056
3/24/201620.5020.5020.3120.4521,113
3/23/201620.8820.8820.5220.6258,050
3/22/201620.7621.0220.7620.9434,874
3/21/201621.2021.2020.9620.9775,051
3/18/201621.3521.3821.2021.2396,180
3/17/201621.3521.5821.2921.4829,471
3/16/201620.6321.2720.5721.2717,890
3/15/201620.7520.8920.7320.8912,386
3/14/201621.1221.2221.0021.1632,122
3/11/201620.9721.1920.9721.1717,465
3/10/201620.6920.7720.3020.5838,718
3/9/201620.6120.7320.5420.5715,570
3/8/201620.7620.7620.3920.4526,758
3/7/201621.0221.0920.7720.95113,885
3/4/201620.9521.2120.9021.0938,213
3/3/201620.5320.8520.5320.83112,857
3/2/201620.3320.5620.3020.5646,394
3/1/201620.1120.5220.1020.4726,327
2/29/201620.1020.2520.0620.0680,151
2/26/201619.7919.8019.5719.5932,485
2/25/201619.3719.5219.3119.5229,691
2/24/201619.2519.4618.9519.4269,418
2/23/201619.5019.5019.3019.3060,138
2/22/201619.8419.9419.8119.9318,402
2/19/201619.5619.7219.4719.6286,459
2/18/201620.3620.3620.1220.25249,284
2/17/201620.1520.5320.1520.45238,763
2/16/201620.0020.1119.8320.0528,724
2/12/201619.8619.9619.7019.964,359
2/11/201619.7620.0619.7619.9658,258
2/10/201619.4820.0319.4819.7081,167
2/9/201619.5719.7019.3419.5679,103
2/8/201619.4919.4919.1819.40160,981
2/5/201619.5319.6919.5119.6777,023
2/4/201619.1219.5119.1219.2170,340
2/3/201618.5818.9118.2618.9193,923
2/2/201618.7018.7118.2518.3285,618
2/1/201618.9719.1318.8019.0724,415
1/29/201618.8419.1618.8019.16159,363
1/28/201618.6518.7118.4418.6023,065
1/27/201618.4918.6718.2818.3791,894
1/26/201618.3418.5818.2418.5080,183
1/25/201618.2918.3618.0818.1236,068
1/22/201618.3018.4318.1118.3817,855
1/21/201617.8518.2017.6617.9446,555
1/20/201617.6117.9017.3517.78609,065
1/19/201618.1518.1517.7717.9020,460
1/15/201617.7717.8517.4717.6666,454
1/14/201618.0018.3617.8818.2652,848
1/13/201618.4618.4618.0518.0732,702
1/12/201618.2718.4418.1418.199,882
1/11/201617.7817.9317.5917.7612,258
1/8/201618.0418.1117.6717.6924,950
1/7/201617.8918.2517.8117.8166,941
1/6/201618.3918.5818.3418.4077,851
1/5/201618.2818.5018.2818.5044,419
1/4/201618.0518.3217.8618.09130,261
12/31/201518.3618.5218.3618.4164,215
12/30/201518.5318.5418.4018.4330,639
12/29/201518.6118.6618.5218.61322,311
12/28/201518.5318.6218.5118.6019,844
12/24/201518.5818.5818.3818.4125,262
12/23/201518.4718.5218.3718.5118,531
12/22/201518.1418.4518.1418.4338,631
12/21/201517.8918.2217.8918.1653,858
12/18/201518.4018.4018.1518.1528,290
12/17/201518.7118.8918.4418.4530,464
12/16/201518.2218.7118.2218.6485,232
12/15/201517.8418.0517.8417.9266,348
12/14/201517.5117.5717.2917.5732,663
12/11/201517.5617.5617.2817.4127,041
12/10/201518.1018.1918.0818.1029,548
12/9/201518.1018.4018.0618.2038,799
12/8/201518.2318.3517.9718.3323,142
12/7/201518.9518.9518.6518.7732,427
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center