$12.67 -0.38 (%) MV Indonesia SC Shs - NYSEARCA

Apr. 27, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDXJ historical data

Date Open High Low Close Volume
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
4/7/201513.2813.2813.2413.241,462
4/6/201512.7513.0112.7513.014,640
4/2/201512.8312.8812.7512.751,529
4/1/201512.7712.8112.6312.775,461
3/31/201512.5712.7612.4812.764,260
3/30/201512.8312.8612.7612.862,686
3/27/201512.3012.3012.3012.300
3/26/201512.7012.7012.3012.307,175
3/25/201512.7512.8012.7512.80468
3/24/201512.7213.1112.7213.11453
3/23/201513.1213.1213.1213.120
3/20/201513.1213.1213.1213.12417
3/19/201513.1813.1813.1813.180
3/18/201513.1813.1813.1813.18421
3/17/201513.1013.1013.1013.10224
3/16/201512.6912.9812.6612.7624,620
3/13/201512.6812.8012.6212.805,781
3/11/201513.2613.2613.2613.260
3/10/201513.2613.2613.2613.26849
3/9/201512.9113.4412.9013.442,360
3/6/201513.4813.5513.1713.1714,721
3/5/201513.3513.5013.3013.4535,268
3/4/201512.9913.3412.9913.341,226
3/3/201513.7613.7613.7613.760
3/2/201513.7613.7613.7613.76553
2/27/201514.1014.1113.8814.112,628
2/26/201513.8114.0413.8014.04481
2/25/201513.9113.9713.7013.821,000
2/24/201513.6113.6113.6113.610
2/23/201513.7213.8013.5013.6110,022
2/20/201513.7113.9313.7113.7311,436
2/19/201513.7213.7213.5513.729,874
2/18/201513.7513.7513.6013.601,900
2/17/201513.4213.6513.2013.5717,838
2/13/201513.5813.5813.5813.580
2/12/201513.4613.4613.4613.460
2/11/201513.5213.5313.3313.465,160
2/10/201513.6013.9313.5813.932,516
2/9/201513.8914.0813.8013.825,500
2/6/201513.9213.9413.8513.863,600
2/5/201514.0614.0613.7913.802,500
2/4/201513.8413.8413.5813.583,708
2/3/201513.6214.0313.6213.8631,887
2/2/201513.7513.7513.6113.611,101
1/30/201514.0914.0913.4213.4511,863
1/29/201513.9613.9613.9613.960
1/28/201514.3414.3413.8713.96650
1/27/201513.9813.9813.6513.6611,791
1/26/201514.0014.1113.8313.949,699
1/23/201513.7714.2413.7714.241,535
1/22/201513.9214.4913.8414.4567,160
1/21/201513.9113.9513.7613.953,266
1/20/201513.8613.8613.6313.659,609
1/16/201513.7913.7913.5013.6538,175
1/15/201513.6713.7613.3713.6936,640
1/14/201513.7813.7813.2513.5539,615
1/13/201513.7313.8913.5613.892,792
1/12/201513.7313.7313.7313.73210
1/9/201513.7513.7513.7513.75366
1/8/201513.7413.7413.6713.671,250
1/6/201513.4313.4313.2013.3313,600
1/5/201513.5513.6013.5013.5020,825
1/2/201513.7413.8213.5013.6751,975
12/31/201413.6713.9513.6413.6840,325
12/30/201414.0414.0413.5913.8824,231
12/29/201413.6213.8613.6213.6413,102
12/26/201413.9013.9113.5913.7118,893
12/24/201413.5413.7613.5413.6935,000
12/23/201413.3213.4513.2713.4244,478
12/22/201413.6613.6613.6613.66503
12/19/201413.6914.3713.6914.1751,312
12/18/201413.7914.0613.7213.7221,388
12/17/201413.4413.9813.4213.9828,620
12/16/201413.0013.2112.9613.0526,487
12/15/201413.5213.5213.0613.0617,465
12/12/201414.1814.1813.8713.8738,450
12/11/201414.1514.2414.0214.0217,082
12/10/201414.0614.1713.9014.1139,602
12/9/201413.8714.1013.8714.0631,659
12/8/201414.1414.1413.8714.05103,282
12/5/201414.4614.4614.4514.451,210
12/4/201414.4714.4714.4714.47100
12/3/201414.4214.5314.3314.4313,318
12/2/201414.3914.5914.3914.4417,081
12/1/201414.8114.8114.3514.351,014
11/28/201414.4814.6414.4614.638,385
  • Showing 1-100 of 774 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center