$8.82 +0.80 (%) MV Indonesia SC Shs - NYSEARCA

Aug. 27, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDXJ historical data

Date Open High Low Close Volume
8/27/20158.258.878.258.821,147
8/26/20158.038.038.038.03162
8/25/20158.498.498.018.01640
8/24/20157.957.957.128.399,211
8/21/20158.658.658.418.477,515
8/20/20158.908.908.858.8514,116
8/19/20158.958.958.748.8313,510
8/18/20159.169.169.069.06747
8/17/20159.369.369.169.171,066
8/14/20159.509.509.509.500
8/13/20159.719.719.269.505,221
8/12/20159.459.469.289.281,880
8/11/20159.619.639.599.635,812
8/10/20159.739.749.739.747,055
8/7/201510.1810.2010.1810.20330
8/6/20159.839.919.839.91570
8/5/20159.999.999.989.99700
8/4/201510.2010.209.919.921,900
8/3/201510.1010.1510.0010.00850
7/31/201510.2910.2910.2910.29299
7/30/201510.5010.5010.2010.20749
7/29/201510.2010.2010.2010.200
7/28/201510.2010.2010.2010.200
7/27/201510.2310.2310.2010.201,981
7/24/201510.5410.6910.4010.699,686
7/23/201510.8910.8910.8910.89463
7/22/201510.8610.8610.5110.563,143
7/21/201510.7010.7010.7010.700
7/20/201511.0311.0310.7010.70922
7/17/201510.9010.9010.9010.900
7/16/201510.9010.9010.9010.90100
7/15/201510.8710.8710.8710.870
7/14/201510.8710.8710.8710.87174
7/13/201511.0611.0611.0611.06551
7/10/201511.5011.5011.0011.121,609
7/9/201510.5010.5010.5010.500
7/8/201510.5010.5010.5010.50228
7/7/201510.8310.9710.7010.7914,045
7/6/201511.0011.0510.9510.951,101
7/2/201510.7410.9010.7410.901,251
7/1/201510.5710.5710.5710.57812
6/30/201510.6910.6910.6910.690
6/29/201510.4710.9710.4710.695,351
6/26/201510.7511.1010.7511.0112,170
6/25/201510.7610.7610.7610.760
6/24/201511.1911.1911.1911.190
6/23/201511.1911.1911.1911.191,200
6/22/201511.0411.0511.0411.041,850
6/19/201510.5610.5610.5610.560
6/18/201510.5010.5010.5010.500
6/17/201510.6110.6110.6110.610
6/16/201510.7010.7710.4410.619,443
6/15/201511.0011.0010.3810.575,507
6/12/201511.0611.0711.0611.07720
6/11/201510.7411.1510.7411.148,125
6/10/201511.1511.1511.1511.150
6/9/201511.2711.3311.0411.151,520
6/8/201511.4011.5011.3711.382,887
6/5/201511.5011.5111.4811.491,661
6/4/201511.6111.6111.6011.614,971
6/3/201511.6011.8611.6011.831,981
6/2/201511.5111.9611.5111.95795
6/1/201511.8011.8611.8011.823,990
5/29/201512.0512.0811.8212.083,961
5/28/201512.1212.1212.1112.11200
5/27/201512.2012.2012.2012.202,550
5/26/201512.2812.4212.2012.202,616
5/22/201512.4412.4412.4412.44480
5/21/201512.4612.4612.4512.45306
5/20/201512.4212.4212.4212.42170
5/19/201512.5012.5012.5012.502,524
5/18/201512.4512.5012.4512.502,588
5/15/201512.2212.2212.2212.220
5/14/201512.2212.2212.2212.22504
5/13/201512.0712.0712.0712.07150
5/12/201512.1012.1012.0512.05844
5/11/201512.2812.2812.1012.156,868
5/8/201512.1012.1012.1012.100
5/7/201512.1512.2012.1012.101,518
5/6/201512.2312.2412.1312.203,101
5/5/201512.1912.1912.1812.187,365
5/4/201512.4512.5012.2812.434,687
5/1/201512.3112.4512.3012.402,425
4/30/201512.4412.4812.2512.257,145
4/29/201512.5012.6612.5012.66490
4/28/201512.7112.7112.3212.536,137
4/27/201512.9512.9512.4512.6712,283
4/24/201513.1013.1012.9813.052,161
4/23/201513.1613.1613.1513.151,297
4/22/201513.0113.1012.9513.103,094
4/21/201513.0013.1012.9613.1012,706
4/20/201513.1613.1612.8612.8917,247
4/17/201513.0013.0012.8312.831,980
4/16/201513.1413.1412.9213.009,797
4/15/201512.8012.9812.8012.947,862
4/14/201512.5912.8712.5912.7529,044
4/13/201512.7912.9812.7012.701,674
4/10/201513.4213.4213.4013.40910
4/9/201513.1513.1513.1513.15987
4/8/201513.2413.2412.9712.971,179
  • Showing 1-100 of 860 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!