$7.19 0.00 (%) MV Indonesia SC Shs - NYSEARCA

Feb. 4, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDXJ historical data

Date Open High Low Close Volume
2/5/20167.197.197.197.190
2/4/20167.197.197.197.19100
2/3/20167.197.197.197.190
2/2/20167.197.197.197.190
2/1/20167.087.237.077.191,597
1/29/20167.417.417.417.410
1/28/20167.417.417.417.410
1/27/20167.417.417.417.41100
1/26/20167.047.047.047.040
1/25/20167.047.047.047.04320
1/22/20167.007.007.007.000
1/21/20167.277.277.007.002,750
1/20/20167.157.157.157.151,915
1/19/20167.097.157.087.0814,472
1/15/20167.257.256.996.99338
1/14/20167.407.417.247.2510,082
1/13/20167.477.477.477.470
1/12/20167.427.477.427.479,000
1/11/20167.267.267.227.222,350
1/8/20167.777.777.777.770
1/7/20167.777.777.777.770
1/6/20167.777.777.777.770
1/5/20167.777.777.777.770
1/4/20167.797.797.777.77648
12/31/20157.907.907.907.90470
12/30/20158.008.008.008.00704
12/29/20157.707.797.707.79671
12/28/20157.847.857.847.8511,038
12/24/20158.008.008.008.000
12/23/20157.788.007.788.001,951
12/22/20157.777.807.777.80370
12/21/20158.038.038.038.031,330
12/18/20157.897.987.897.982,555
12/17/20157.697.807.517.802,295
12/16/20157.497.707.497.693,541
12/15/20157.337.577.337.431,469
12/14/20157.167.487.167.25778
12/11/20157.447.447.437.432,402
12/10/20157.497.677.497.67381
12/9/20157.487.487.487.48200
12/8/20157.517.847.387.38945
12/7/20157.877.877.827.87765
12/4/20158.008.007.797.874,351
12/3/20157.667.667.667.660
12/2/20157.907.907.907.900
12/1/20157.707.907.707.90392
11/30/20158.008.197.187.667,478
11/27/20157.847.847.847.840
11/25/20157.857.857.857.850
11/24/20158.208.208.208.200
11/23/20158.208.208.208.202,004
11/20/20158.308.308.308.300
11/19/20158.308.308.308.300
11/18/20158.258.308.208.303,318
11/17/20158.278.278.258.255,784
11/16/20158.228.228.228.22122
11/13/20158.278.278.278.270
11/12/20158.278.278.258.277,879
11/11/20158.508.508.508.500
11/10/20158.508.508.508.500
11/9/20158.508.508.508.501,451
11/6/20158.578.578.508.508,502
11/5/20158.508.518.508.501,786
11/4/20158.388.458.388.451,439
11/3/20158.348.608.348.602,302
10/30/20158.358.358.358.350
10/29/20158.508.508.358.352,018
10/28/20158.688.818.688.683,254
10/27/20158.998.998.608.686,553
10/26/20158.998.998.708.70608
10/23/20158.908.988.838.83339
10/22/20158.798.798.798.79169
10/21/20158.758.758.758.752,085
10/20/20158.608.608.608.60210
10/19/20158.318.318.318.310
10/16/20158.508.508.508.500
10/15/20158.888.968.508.501,485
10/14/20158.658.658.658.65501
10/13/20158.688.688.688.680
10/12/20158.988.988.988.980
10/9/20158.858.988.778.981,382
10/8/20158.098.328.098.271,220
10/7/20158.478.658.468.563,514
10/6/20157.727.747.717.711,487
10/5/20157.587.587.587.58300
10/2/20157.447.447.437.441,380
10/1/20157.607.607.297.42584
9/30/20157.367.397.367.391,275
9/29/20157.297.387.217.383,502
9/28/20157.457.467.077.464,457
9/25/20157.557.557.557.555,100
9/24/20157.507.567.507.554,395
9/23/20157.807.807.577.603,118
9/22/20157.937.937.777.77921
9/21/20157.937.937.937.930
9/18/20158.068.067.937.93675
9/17/20157.898.177.898.174,400
9/16/20158.018.018.018.010
9/15/20158.168.178.018.012,445
9/14/20157.988.177.988.17820
  • Showing 1-100 of 970 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center