$19.40 -0.27 (%) MV Indonesia Shs - NYSEARCA

Feb. 8, 2016 | 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
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
12/4/201518.6519.0818.6519.0655,641
12/3/201518.8918.8918.4518.6426,013
12/2/201519.0219.0218.6518.7545,657
12/1/201518.7419.0418.7419.0319,767
11/30/201518.4318.5718.3518.5192,098
11/27/201518.7918.8618.7718.7817,065
11/25/201519.2219.2219.0219.1522,436
11/24/201519.0819.1718.9319.1289,852
11/23/201519.1919.1919.0219.0828,700
11/20/201519.4119.5719.3119.42119,904
11/19/201518.9819.2018.9519.1065,818
11/18/201518.7118.9918.7118.9458,209
11/17/201518.8618.8818.6518.7856,858
11/16/201518.2218.6518.2218.6441,738
11/13/201518.2018.3218.1118.1453,812
11/12/201518.4518.4618.2318.2422,658
11/11/201518.5818.6018.4618.4821,081
11/10/201518.3318.4918.2618.3075,676
11/9/201518.7818.7818.2218.32159,324
11/6/201518.9119.1618.7019.1579,258
11/5/201519.3519.5519.2819.53102,449
11/4/201519.8319.8319.3419.3877,188
11/3/201519.2719.6319.2719.5417,917
10/30/201518.6318.6318.3818.4126,187
10/29/201518.5818.7718.4118.51235,930
10/28/201519.7019.7319.1419.2567,107
10/26/201520.1320.2119.9620.0574,189
10/23/201520.0320.0519.7919.9741,598
10/22/201519.3919.8419.3919.7576,200
10/21/201519.3519.4419.1519.2044,101
10/20/201519.3119.4019.2419.3836,815
10/19/201519.3619.3619.0819.1544,794
10/16/201519.2619.4119.1619.3744,077
10/15/201519.2019.3219.0319.30156,502
10/14/201518.8719.0318.8218.8969,802
10/13/201518.8418.9218.5418.6689,074
10/12/201519.8319.8619.7319.76230,006
10/9/201519.6919.8619.6419.8652,124
10/8/201518.4019.1218.4019.12146,935
10/7/201518.6318.8518.4618.5979,866
10/6/201517.6317.9217.6317.7961,673
10/5/201516.9417.2416.9417.17106,309
10/2/201515.7516.3015.6616.2848,299
10/1/201516.0416.0415.8716.0131,000
9/30/201516.0016.1115.9516.04120,294
9/29/201515.6015.8415.5015.6671,088
9/28/201515.5215.5315.1115.18272,123
9/25/201515.9316.2215.7415.7962,224
9/24/201515.8315.9115.5615.7965,711
9/23/201516.2916.2916.0216.0378,468
9/22/201516.7216.7216.4416.58210,987
9/21/201517.0017.0416.9016.9287,399
9/18/201516.9717.1716.8016.88149,151
9/17/201517.1717.6617.1117.37277,680
9/16/201517.0417.2016.9317.1483,474
9/15/201516.9517.1516.9317.1479,917
9/14/201517.2017.2216.9317.07383,663
9/11/201517.0917.2517.0417.23177,529
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center