Harga / AIOZ Network / Riwayat harga Riwayat harga AIOZ Network (AIOZ)
Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume AIOZ terbesar. Menampilkan 365 hari terakhir.
Imbal hasil bulanan AIOZTahun Jan Feb Mar Apr Mei Jun Jul Agu Sep Okt Nov Des Setahun penuh 2026 — — — — — — — — — — -14% — -14%
Perubahan dari harga pembukaan hari pertama hingga penutupan hari terakhir setiap bulan (UTC); bulan berjalan dihitung sampai hari ini (garis putus-putus). “Setahun penuh” menggabungkan bulan-bulan yang ada datanya secara majemuk. Kinerja masa lalu tidak menjamin hasil di masa depan.
Unduh riwayat lengkap (CSV, bisa dibuka di Excel)
Tanggal Buka Tertinggi Terendah Tutup Volume Kapitalisasi pasar Perubahan 12/11/2026 $0,08392 $0,08422 $0,08011
$0,08011 $99,39K $103,24M -4.54% 11/11/2026 $0,08451 $0,08659 $0,08264
$0,08398 $85,86K $108,23M -0.63% 10/11/2026 $0,08801 $0,08813 $0,08419
$0,08449 $194,18K $108,89M -4.00% 09/11/2026 $0,08854 $0,09120 $0,08646
$0,08790 $277,29K $113,28M -0.72% 08/11/2026 $0,08771 $0,08900 $0,08747
$0,08861 $217,27K $114,20M +1.03% 07/11/2026 $0,08775 $0,08906 $0,08714
$0,08766 $66,54K $112,97M -0.10% 06/11/2026 $0,08621 $0,08999 $0,08600
$0,08770 $190,86K $113,03M +1.73% 05/11/2026 $0,08010 $0,08680 $0,06940
$0,07050 $933,41K — -11.99% 05/11/2026 $0,09514 $0,1014 $0,08561
$0,08612 $302,69K $110,95M -9.48% 04/11/2026 $0,08410 $0,08850 $0,07860
$0,08010 $1,67M — -4.76% 04/11/2026 $0,09263 $0,09552 $0,08692
$0,09504 $244,21K $121,85M +2.60% 03/11/2026 $0,08670 $0,08750 $0,07890
$0,08410 $2,25M — -3.00% 02/11/2026 $0,08490 $0,09000 $0,08390
$0,08670 $1,67M — +2.12% 01/11/2026 $0,08550 $0,08610 $0,08450
$0,08490 $1,84M — -0.70% 31/10/2026 $0,08480 $0,09200 $0,07910
$0,08550 $1,50M — +0.83% 31/10/2026 $0,09111 $0,09168 $0,09043
$0,09143 $43,35K $117,22M +0.35% 30/10/2026 $0,08900 $0,09100 $0,07910
$0,08490 $704,16K — -4.61% 30/10/2026 $0,09027 $0,09193 $0,08905
$0,09123 $45,88K $116,96M +1.06% 29/10/2026 $0,09450 $0,09730 $0,07500
$0,08910 $5,12M — -5.71% 29/10/2026 $0,09660 $0,09981 $0,09003
$0,09022 $78,59K $115,67M -6.60% 28/10/2026 $0,09380 $0,09780 $0,09270
$0,09450 $1,84M — +0.75% 27/10/2026 $0,09570 $0,09720 $0,09340
$0,09380 $3,39M — -1.99% 26/10/2026 $0,09680 $0,09750 $0,09530
$0,09570 $1,49M — -1.14% 25/10/2026 $0,09830 $0,09900 $0,09520
$0,09690 $4,57M — -1.42% 24/10/2026 $0,09690 $0,1005 $0,09680
$0,09840 $796,73K — +1.55% 23/10/2026 $0,09810 $0,1001 $0,09470
$0,09690 $1,46M — -1.22% 22/10/2026 $0,09960 $0,1016 $0,09600
$0,09810 $1,07M — -1.51% 21/10/2026 $0,1069 $0,1091 $0,09890
$0,09990 $2,43M — -6.55% 20/10/2026 $0,1049 $0,1093 $0,1046
$0,1069 $6,48M — +1.91% 19/10/2026 $0,1025 $0,1060 $0,09910
$0,1050 $1,71M — +2.44% 18/10/2026 $0,09790 $0,1107 $0,09770
$0,1025 $2,61M — +4.70% 17/10/2026 $0,1012 $0,1030 $0,09710
$0,09800 $1,82M — -3.16% 16/10/2026 $0,1036 $0,1052 $0,1010
$0,1012 $1,36M — -2.32% 15/10/2026 $0,1066 $0,1088 $0,1034
$0,1036 $1,29M — -2.81% 14/10/2026 $0,1111 $0,1112 $0,09800
$0,1066 $2,61M — -4.05% 13/10/2026 $0,1140 $0,1176 $0,1103
$0,1111 $1,70M — -2.54% 12/10/2026 $0,1139 $0,1175 $0,1103
$0,1140 $2,15M — +0.09% 11/10/2026 $0,1168 $0,1217 $0,1138
$0,1143 $3,02M — -2.14% 10/10/2026 $0,1165 $0,1170 $0,1139
$0,1168 $914,95K — +0.26% 09/10/2026 $0,1120 $0,1211 $0,1115
$0,1165 $817,00K — +4.02% 08/10/2026 $0,1038 $0,1140 $0,09810
$0,1121 $3,10M — +8.00% 07/10/2026 $0,1105 $0,1154 $0,09800
$0,1038 $1,43M — -6.06% 06/10/2026 $0,1073 $0,1330 $0,1037
$0,1106 $2,68M — +3.08% 05/10/2026 $0,1111 $0,1140 $0,1052
$0,1073 $1,03M — -3.42% 04/10/2026 $0,1088 $0,1169 $0,1060
$0,1112 $3,02M — +2.21% 03/10/2026 $0,1115 $0,1142 $0,1033
$0,1086 $1,25M — -2.60% 02/10/2026 $0,1141 $0,1154 $0,1071
$0,1116 $783,22K — -2.19% 01/10/2026 $0,1083 $0,1225 $0,1079
$0,1141 $2,27M — +5.36% 30/09/2026 $0,1147 $0,1162 $0,1078
$0,1083 $1,23M — -5.58% 29/09/2026 $0,1139 $0,1225 $0,1071
$0,1147 $1,75M — +0.70% 28/09/2026 $0,1151 $0,1220 $0,1121
$0,1138 $981,99K — -1.13% 27/09/2026 $0,1204 $0,1344 $0,1139
$0,1151 $2,41M — -4.40% 26/09/2026 $0,1237 $0,1251 $0,1139
$0,1202 $1,86M — -2.83% 25/09/2026 $0,1187 $0,1272 $0,1020
$0,1238 $663,31K — +4.30% 24/09/2026 $0,1221 $0,1259 $0,1103
$0,1186 $1,64M — -2.87% 23/09/2026 $0,1170 $0,1235 $0,1030
$0,1215 $1,42M — +3.85% 22/09/2026 $0,1281 $0,1321 $0,1166
$0,1169 $1,29M — -8.74% 21/09/2026 $0,1141 $0,1509 $0,1071
$0,1281 $1,11M — +12.27% 20/09/2026 $0,08550 $0,1192 $0,08550
$0,1132 $3,81M — +32.40% 19/09/2026 $0,09160 $0,09230 $0,07650
$0,08550 $1,72M — -6.66% 18/09/2026 $0,07600 $0,09390 $0,06910
$0,09170 $891,47K — +20.66% 17/09/2026 $0,07020 $0,07690 $0,06870
$0,07600 $2,51M — +8.26% 16/09/2026 $0,06600 $0,07100 $0,06440
$0,07020 $1,82M — +6.36% 15/09/2026 $0,06800 $0,06970 $0,06360
$0,06600 $1,19M — -2.94% 14/09/2026 $0,07070 $0,07400 $0,06530
$0,06800 $2,53M — -3.82% 13/09/2026 $0,07320 $0,07330 $0,06500
$0,07070 $1,91M — -3.42% 12/09/2026 $0,07420 $0,07520 $0,06950
$0,07310 $849,69K — -1.48% 11/09/2026 $0,06900 $0,08250 $0,06840
$0,07430 $744,61K — +7.68% 10/09/2026 $0,06880 $0,07150 $0,06540
$0,06910 $1,13M — +0.44% 09/09/2026 $0,07550 $0,07590 $0,06620
$0,06900 $755,26K — -8.61% 08/09/2026 $0,06060 $0,07950 $0,05490
$0,07530 $447,25K — +24.26% 07/09/2026 $0,06130 $0,06430 $0,05500
$0,06070 $806,82K — -0.98% 06/09/2026 $0,05760 $0,06460 $0,05760
$0,06130 $508,95K — +6.42% 05/09/2026 $0,05650 $0,06000 $0,05300
$0,05760 $220,38K — +1.95% 04/09/2026 $0,05400 $0,05760 $0,05400
$0,05650 $58,27K — +4.63% 03/09/2026 $0,05490 $0,05710 $0,05210
$0,05400 $573,16K — -1.64% 02/09/2026 $0,05270 $0,05540 $0,05270
$0,05490 $578,76K — +4.17% 01/09/2026 $0,05550 $0,05570 $0,05230
$0,05270 $521,77K — -5.05% 31/08/2026 $0,05510 $0,05690 $0,05060
$0,05570 $1,75M — +1.09% 30/08/2026 $0,05770 $0,05960 $0,05310
$0,05590 $1,19M — -3.12% 29/08/2026 $0,05600 $0,05920 $0,05050
$0,05360 $432,21K — -4.29% 28/08/2026 $0,05840 $0,05880 $0,05520
$0,05600 $300,41K — -4.11% 27/08/2026 $0,05970 $0,06410 $0,05720
$0,05850 $605,71K — -2.01% 26/08/2026 $0,05500 $0,06120 $0,05410
$0,05970 $583,03K — +8.55% 25/08/2026 $0,05420 $0,05700 $0,05270
$0,05500 $259,19K — +1.48% 24/08/2026 $0,05550 $0,05830 $0,05300
$0,05420 $370,46K — -2.34% 23/08/2026 $0,05510 $0,05630 $0,05350
$0,05560 $752,60K — +0.91% 22/08/2026 $0,05470 $0,05620 $0,05350
$0,05510 $305,61K — +0.73% 21/08/2026 $0,05570 $0,06070 $0,05440
$0,05470 $238,18K — -1.80% 20/08/2026 $0,05050 $0,05610 $0,04960
$0,05560 $443,34K — +10.10% 19/08/2026 $0,04830 $0,05100 $0,04710
$0,05090 $560,62K — +5.38% 18/08/2026 $0,04700 $0,04930 $0,04640
$0,04840 $433,97K — +2.98% 17/08/2026 $0,04740 $0,04940 $0,04620
$0,04700 $584,77K — -0.84% 16/08/2026 $0,04890 $0,04920 $0,04600
$0,04720 $894,53K — -3.48% 15/08/2026 $0,04880 $0,05080 $0,04720
$0,04940 $269,56K — +1.23% 14/08/2026 $0,04860 $0,05020 $0,04750
$0,04900 $183,72K — +0.82% 13/08/2026 $0,04950 $0,05040 $0,04750
$0,04860 $501,27K — -1.82% 12/08/2026 $0,04930 $0,05250 $0,04820
$0,05000 $253,98K — +1.42% 11/08/2026 $0,04860 $0,05040 $0,04680
$0,04930 $365,03K — +1.44% 10/08/2026 $0,05180 $0,05380 $0,04720
$0,04870 $462,95K — -5.98% 09/08/2026 $0,04550 $0,06090 $0,04390
$0,05250 $1,08M — +15.38% 08/08/2026 $0,04460 $0,04780 $0,04330
$0,04560 $507,44K — +2.24% 07/08/2026 $0,04620 $0,04800 $0,04350
$0,04450 $248,68K — -3.68% 06/08/2026 $0,04680 $0,04810 $0,04340
$0,04560 $578,61K — -2.56% 05/08/2026 $0,04500 $0,04880 $0,04380
$0,04680 $534,99K — +4.00% 04/08/2026 $0,04560 $0,04800 $0,03890
$0,04500 $475,11K — -1.32% 03/08/2026 $0,04710 $0,04810 $0,04460
$0,04550 $438,76K — -3.40% 02/08/2026 $0,04600 $0,04880 $0,04490
$0,04760 $830,74K — +3.48% 01/08/2026 $0,04630 $0,04910 $0,04300
$0,04600 $549,86K — -0.65% 31/07/2026 $0,04790 $0,04910 $0,04310
$0,04650 $230,37K — -2.92% 30/07/2026 $0,04790 $0,05010 $0,04310
$0,04810 $517,84K — +0.42% 29/07/2026 $0,04510 $0,05290 $0,04410
$0,04930 $835,40K — +9.31% 28/07/2026 $0,04860 $0,04890 $0,04490
$0,04580 $389,84K — -5.76% 27/07/2026 $0,04730 $0,04950 $0,04580
$0,04860 $718,89K — +2.75% 26/07/2026 $0,04760 $0,05050 $0,04500
$0,04720 $974,33K — -0.84% 25/07/2026 $0,04830 $0,04950 $0,04410
$0,04860 $310,61K — +0.62% 24/07/2026 $0,04950 $0,04970 $0,04690
$0,04830 $384,11K — -2.42% 23/07/2026 $0,04910 $0,05160 $0,04640
$0,04960 $841,63K — +1.02% 22/07/2026 $0,04810 $0,05260 $0,04300
$0,04910 $502,12K — +2.08% 21/07/2026 $0,04830 $0,06300 $0,04610
$0,04810 $600,56K — -0.41% 20/07/2026 $0,04960 $0,05270 $0,04610
$0,04750 $1,62M — -4.23% 19/07/2026 $0,04990 $0,05230 $0,04840
$0,05080 $1,14M — +1.80% 18/07/2026 $0,04900 $0,05080 $0,04800
$0,04970 $635,61K — +1.43% 17/07/2026 $0,05020 $0,05250 $0,04860
$0,04920 $286,30K — -1.99% 16/07/2026 $0,04850 $0,05090 $0,04590
$0,04960 $895,19K — +2.27% 15/07/2026 $0,04860 $0,05190 $0,04690
$0,04860 $825,92K — +0.00% 14/07/2026 $0,05070 $0,05200 $0,04780
$0,04960 $762,71K — -2.17% 13/07/2026 $0,04890 $0,05260 $0,04510
$0,05090 $576,84K — +4.09% 12/07/2026 $0,04910 $0,05410 $0,04500
$0,04790 $668,51K — -2.44% 11/07/2026 $0,04910 $0,05290 $0,04700
$0,04950 $1,02M — +0.81% 10/07/2026 $0,04880 $0,05170 $0,04650
$0,04910 $513,98K — +0.61% 09/07/2026 $0,05040 $0,05260 $0,04650
$0,04890 $869,34K — -2.98% 08/07/2026 $0,04960 $0,05210 $0,04620
$0,04980 $783,71K — +0.40% 07/07/2026 $0,05230 $0,05290 $0,04740
$0,04960 $1,01M — -5.16% 06/07/2026 $0,05330 $0,05440 $0,05050
$0,05170 $923,42K — -3.00% 05/07/2026 $0,05440 $0,05630 $0,05070
$0,05310 $1,62M — -2.39% 04/07/2026 $0,05640 $0,05760 $0,05310
$0,05440 $857,25K — -3.55% 03/07/2026 $0,05500 $0,06180 $0,05380
$0,05690 $658,48K — +3.45% 02/07/2026 $0,05290 $0,05580 $0,05220
$0,05510 $760,00K — +4.16% 01/07/2026 $0,05210 $0,05550 $0,04920
$0,05290 $972,08K — +1.54% 30/06/2026 $0,05260 $0,05380 $0,04940
$0,05130 $1,07M — -2.47% 29/06/2026 $0,05290 $0,05820 $0,05010
$0,05190 $956,53K — -1.89% 28/06/2026 $0,05090 $0,05390 $0,04760
$0,05280 $2,04M — +3.73% 27/06/2026 $0,05180 $0,05550 $0,04910
$0,05230 $631,67K — +0.97% 26/06/2026 $0,05060 $0,05390 $0,05000
$0,05180 $354,91K — +2.37% 25/06/2026 $0,05150 $0,05350 $0,04810
$0,05060 $784,32K — -1.75% 24/06/2026 $0,05460 $0,05750 $0,04900
$0,05120 $1,93M — -6.23% 23/06/2026 $0,05500 $0,05690 $0,05130
$0,05460 $847,34K — -0.73% 22/06/2026 $0,05600 $0,05890 $0,05350
$0,05510 $1,13M — -1.61% 21/06/2026 $0,05600 $0,06150 $0,04950
$0,05610 $1,98M — +0.18% 20/06/2026 $0,05420 $0,05890 $0,05190
$0,05600 $645,99K — +3.32% 19/06/2026 $0,05640 $0,05990 $0,05110
$0,05400 $683,27K — -4.26% 18/06/2026 $0,05830 $0,06080 $0,05020
$0,05630 $1,06M — -3.43% 17/06/2026 $0,05950 $0,06210 $0,05310
$0,05670 $1,42M — -4.71% 16/06/2026 $0,05890 $0,06060 $0,05500
$0,05950 $1,03M — +1.02% 15/06/2026 $0,06200 $0,06320 $0,05380
$0,05890 $1,11M — -5.00% 14/06/2026 $0,05570 $0,06580 $0,05480
$0,06220 $2,15M — +11.67% 13/06/2026 $0,05570 $0,05870 $0,05470
$0,05590 $869,95K — +0.36% 12/06/2026 $0,05350 $0,05690 $0,05180
$0,05580 $643,65K — +4.30% 11/06/2026 $0,05310 $0,05770 $0,05050
$0,05460 $1,12M — +2.82% 10/06/2026 $0,05360 $0,05670 $0,04810
$0,05280 $1,22M — -1.49% 09/06/2026 $0,05460 $0,05760 $0,05180
$0,05360 $892,31K — -1.83% 08/06/2026 $0,05660 $0,06010 $0,05300
$0,05550 $2,89M — -1.94% 07/06/2026 $0,05730 $0,06400 $0,05230
$0,05660 $1,24M — -1.22% 06/06/2026 $0,05170 $0,05810 $0,04890
$0,05740 $1,11M — +11.03% 05/06/2026 $0,05300 $0,05580 $0,04870
$0,05170 $1,32M — -2.45% 04/06/2026 $0,05860 $0,05960 $0,05170
$0,05170 $1,38M — -11.77% 03/06/2026 $0,06220 $0,06370 $0,05700
$0,05870 $2,59M — -5.63% 02/06/2026 $0,06210 $0,06540 $0,05810
$0,06120 $1,78M — -1.45% 01/06/2026 $0,06450 $0,06710 $0,05950
$0,06140 $1,53M — -4.81% 31/05/2026 $0,06540 $0,06860 $0,06220
$0,06380 $2,64M — -2.45% 30/05/2026 $0,06620 $0,06920 $0,06330
$0,06540 $910,23K — -1.21% 29/05/2026 $0,06520 $0,06870 $0,06120
$0,06480 $987,99K — -0.61% 28/05/2026 $0,06290 $0,06820 $0,05810
$0,06530 $881,69K — +3.82% 27/05/2026 $0,07240 $0,07310 $0,06080
$0,06310 $1,59M — -12.85% 26/05/2026 $0,07350 $0,08490 $0,06550
$0,07100 $1,41M — -3.40% 25/05/2026 $0,07020 $0,08910 $0,06790
$0,07360 $1,76M — +4.84% 24/05/2026 $0,06800 $0,07360 $0,06780
$0,07010 $1,23M — +3.09% 23/05/2026 $0,06680 $0,07010 $0,06680
$0,06800 $842,30K — +1.80% 22/05/2026 $0,06820 $0,06870 $0,06460
$0,06670 $1,50M — -2.20% 21/05/2026 $0,06860 $0,07120 $0,06780
$0,06820 $1,20M — -0.58% 20/05/2026 $0,06780 $0,07140 $0,06690
$0,06860 $1,04M — +1.18% 19/05/2026 $0,06610 $0,07290 $0,06560
$0,06780 $983,49K — +2.57% 18/05/2026 $0,06500 $0,07100 $0,06440
$0,06610 $693,76K — +1.69% 17/05/2026 $0,06800 $0,06850 $0,06460
$0,06500 $2,25M — -4.41% 16/05/2026 $0,06870 $0,06910 $0,06700
$0,06810 $558,68K — -0.87% 15/05/2026 $0,07080 $0,07110 $0,06760
$0,06870 $951,60K — -2.97% 14/05/2026 $0,07280 $0,07400 $0,06930
$0,07080 $2,10M — -2.75% 13/05/2026 $0,07010 $0,07330 $0,07000
$0,07280 $1,53M — +3.85% 12/05/2026 $0,07310 $0,07670 $0,06930
$0,07010 $1,44M — -4.10% 11/05/2026 $0,07730 $0,07860 $0,07190
$0,07310 $1,37M — -5.43% 10/05/2026 $0,07620 $0,07900 $0,07400
$0,07730 $2,88M — +1.44% 09/05/2026 $0,07850 $0,08210 $0,07270
$0,07620 $1,27M — -2.93% 08/05/2026 $0,07080 $0,08440 $0,07040
$0,07850 $652,95K — +10.88% 07/05/2026 $0,06960 $0,07330 $0,06950
$0,07080 $2,01M — +1.72% 06/05/2026 $0,07050 $0,07260 $0,06860
$0,06960 $5,08M — -1.28% 05/05/2026 $0,06840 $0,07480 $0,06670
$0,07050 $1,46M — +3.07% 04/05/2026 $0,07650 $0,08150 $0,06820
$0,06850 $928,02K — -10.46% 03/05/2026 $0,05960 $0,1217 $0,05940
$0,07650 $1,86M — +28.36% 02/05/2026 $0,06080 $0,06150 $0,05900
$0,05960 $437,05K — -1.97% 01/05/2026 $0,06030 $0,06130 $0,05860
$0,06090 $225,66K — +1.00% 30/04/2026 $0,05870 $0,06150 $0,05840
$0,06020 $631,37K — +2.56% 29/04/2026 $0,05990 $0,06420 $0,05830
$0,05870 $392,18K — -2.00% 28/04/2026 $0,06170 $0,06180 $0,05990
$0,05990 $423,82K — -2.92% 27/04/2026 $0,06120 $0,06200 $0,05990
$0,06170 $452,57K — +0.82% 26/04/2026 $0,06180 $0,06320 $0,06020
$0,06120 $1,42M — -0.97% 25/04/2026 $0,06190 $0,07010 $0,05960
$0,06170 $622,53K — -0.32% 24/04/2026 $0,06420 $0,06490 $0,06150
$0,06190 $270,13K — -3.58% 23/04/2026 $0,06670 $0,06780 $0,06080
$0,06400 $2,21M — -4.05% 22/04/2026 $0,06600 $0,07370 $0,06320
$0,06680 $665,39K — +1.21% 21/04/2026 $0,06260 $0,06700 $0,06160
$0,06590 $1,17M — +5.27% 20/04/2026 $0,06290 $0,08620 $0,06160
$0,06250 $1,32M — -0.64% 19/04/2026 $0,06270 $0,06910 $0,05910
$0,06290 $1,78M — +0.32% 18/04/2026 $0,06300 $0,06480 $0,05980
$0,06280 $1,02M — -0.32% 17/04/2026 $0,06920 $0,07670 $0,06260
$0,06300 $548,49K — -8.96% 16/04/2026 $0,06000 $0,07590 $0,05880
$0,06910 $1,50M — +15.17% 15/04/2026 $0,05710 $0,06670 $0,05700
$0,06000 $913,92K — +5.08% 14/04/2026 $0,05730 $0,05780 $0,05530
$0,05710 $541,17K — -0.35% 13/04/2026 $0,05420 $0,05790 $0,05390
$0,05760 $1,55M — +6.27% 12/04/2026 $0,05480 $0,05580 $0,05280
$0,05420 $449,10K — -1.09% 11/04/2026 $0,05690 $0,05770 $0,05470
$0,05490 $1,05M — -3.51% 10/04/2026 $0,05720 $0,05810 $0,05610
$0,05680 $486,18K — -0.70% 09/04/2026 $0,05640 $0,05940 $0,05590
$0,05720 $636,55K — +1.42% 08/04/2026 $0,05710 $0,06000 $0,05560
$0,05650 $318,79K — -1.05% 07/04/2026 $0,05550 $0,07870 $0,05540
$0,05710 $695,09K — +2.88% 06/04/2026 $0,05730 $0,05740 $0,05440
$0,05550 $816,59K — -3.14% 05/04/2026 $0,05600 $0,05810 $0,05530
$0,05730 $498,24K — +2.32% 04/04/2026 $0,05590 $0,05650 $0,05440
$0,05600 $243,31K — +0.18% 03/04/2026 $0,05610 $0,05800 $0,05540
$0,05590 $108,91K — -0.36% 02/04/2026 $0,05560 $0,05710 $0,05490
$0,05610 $761,94K — +0.90% 01/04/2026 $0,05750 $0,05810 $0,05470
$0,05560 $432,34K — -3.30% 31/03/2026 $0,05620 $0,05850 $0,05540
$0,05760 $436,57K — +2.49% 30/03/2026 $0,05790 $0,06320 $0,05560
$0,05600 $456,85K — -3.28% 29/03/2026 $0,05720 $0,06380 $0,05630
$0,05790 $731,46K — +1.22% 28/03/2026 $0,05880 $0,06390 $0,05690
$0,05710 $218,55K — -2.89% 27/03/2026 $0,05890 $0,06420 $0,05730
$0,05890 $211,41K — +0.00% 26/03/2026 $0,06040 $0,06520 $0,05820
$0,05900 $892,17K — -2.32% 25/03/2026 $0,06220 $0,06560 $0,05960
$0,06040 $686,37K — -2.89% 24/03/2026 $0,06080 $0,07480 $0,06020
$0,06220 $557,59K — +2.30% 23/03/2026 $0,06070 $0,08010 $0,06000
$0,06090 $2,14M — +0.33% 22/03/2026 $0,06110 $0,06280 $0,05880
$0,06080 $1,22M — -0.49% 21/03/2026 $0,06620 $0,06710 $0,05990
$0,06100 $725,93K — -7.85% 20/03/2026 $0,06710 $0,06720 $0,06530
$0,06620 $476,14K — -1.34% 19/03/2026 $0,06550 $0,07480 $0,06510
$0,06710 $768,05K — +2.44% 18/03/2026 $0,06720 $0,07600 $0,06490
$0,06550 $815,87K — -2.53% 17/03/2026 $0,06990 $0,07660 $0,06610
$0,06730 $2,61M — -3.72% 16/03/2026 $0,06840 $0,07050 $0,06780
$0,06990 $938,66K — +2.19% 15/03/2026 $0,06610 $0,06970 $0,06580
$0,06840 $1,37M — +3.48% 14/03/2026 $0,06500 $0,06680 $0,06470
$0,06610 $510,57K — +1.69% 13/03/2026 $0,06700 $0,06730 $0,06420
$0,06490 $517,67K — -3.13% 12/03/2026 $0,06630 $0,06800 $0,06460
$0,06710 $1,39M — +1.21% 11/03/2026 $0,06500 $0,06670 $0,06450
$0,06630 $894,80K — +2.00% 10/03/2026 $0,06610 $0,06670 $0,06380
$0,06500 $727,01K — -1.66% 09/03/2026 $0,06420 $0,07590 $0,06390
$0,06600 $956,87K — +2.80% 08/03/2026 $0,06410 $0,07590 $0,06330
$0,06420 $947,21K — +0.16% 07/03/2026 $0,06400 $0,06570 $0,06340
$0,06410 $819,82K — +0.16% 06/03/2026 $0,06920 $0,07110 $0,06380
$0,06400 $436,59K — -7.51% 05/03/2026 $0,06560 $0,07130 $0,06300
$0,06930 $932,59K — +5.64% 04/03/2026 $0,06690 $0,07140 $0,06520
$0,06560 $915,94K — -1.94% 03/03/2026 $0,06120 $0,06710 $0,06060
$0,06700 $1,33M — +9.48% 02/03/2026 $0,06340 $0,07150 $0,06050
$0,06120 $697,58K — -3.47% 01/03/2026 $0,06320 $0,06840 $0,05990
$0,06350 $949,92K — +0.47% 28/02/2026 $0,06150 $0,06990 $0,06090
$0,06320 $770,66K — +2.76% 27/02/2026 $0,06500 $0,06630 $0,06060
$0,06150 $616,13K — -5.38% 26/02/2026 $0,06440 $0,06870 $0,06260
$0,06500 $2,74M — +0.93% 25/02/2026 $0,06620 $0,07220 $0,06370
$0,06440 $1,56M — -2.72% 24/02/2026 $0,06250 $0,07140 $0,06150
$0,06620 $1,30M — +5.92% 23/02/2026 $0,06270 $0,07080 $0,06040
$0,06250 $1,04M — -0.32% 22/02/2026 $0,06610 $0,06630 $0,06190
$0,06270 $2,82M — -5.14% 21/02/2026 $0,06790 $0,07400 $0,06560
$0,06610 $1,08M — -2.65% 20/02/2026 $0,06890 $0,06980 $0,06680
$0,06790 $541,56K — -1.45% 19/02/2026 $0,06860 $0,07410 $0,06630
$0,06890 $1,61M — +0.44% 18/02/2026 $0,07380 $0,07910 $0,06790
$0,06860 $1,35M — -7.05% 17/02/2026 $0,06700 $0,07730 $0,06610
$0,07390 $989,54K — +10.30% 16/02/2026 $0,06690 $0,07120 $0,06640
$0,06710 $1,15M — +0.30% 15/02/2026 $0,06810 $0,07040 $0,06630
$0,06700 $1,34M — -1.62% 14/02/2026 $0,07070 $0,07400 $0,06790
$0,06810 $911,05K — -3.68% 13/02/2026 $0,06850 $0,07080 $0,06810
$0,07070 $1,23M — +3.21% 12/02/2026 $0,06780 $0,07000 $0,06600
$0,06860 $1,60M — +1.18% 11/02/2026 $0,06840 $0,07490 $0,06640
$0,06790 $1,05M — -0.73% 10/02/2026 $0,07220 $0,07440 $0,06550
$0,06850 $1,65M — -5.12% 09/02/2026 $0,06660 $0,07830 $0,06590
$0,07220 $1,28M — +8.41% 08/02/2026 $0,07250 $0,07740 $0,06420
$0,06660 $1,85M — -8.14% 07/02/2026 $0,06230 $0,07490 $0,06210
$0,07290 $926,46K — +17.01% 06/02/2026 $0,06110 $0,08070 $0,06080
$0,06230 $1,41M — +1.96% 05/02/2026 $0,05580 $0,07240 $0,04740
$0,06110 $2,78M — +9.50% 04/02/2026 $0,06200 $0,06400 $0,05450
$0,05580 $3,86M — -10.00% 03/02/2026 $0,06790 $0,06790 $0,06160
$0,06200 $8,35M — -8.69% 02/02/2026 $0,06830 $0,06920 $0,06440
$0,06790 $1,23M — -0.59% 01/02/2026 $0,06400 $0,06890 $0,06100
$0,06830 $3,75M — +6.72% 31/01/2026 $0,06930 $0,07010 $0,06300
$0,06400 $3,68M — -7.65% 30/01/2026 $0,07470 $0,08890 $0,06840
$0,06930 $1,43M — -7.23% 29/01/2026 $0,07620 $0,08710 $0,07020
$0,07470 $2,94M — -1.97% 28/01/2026 $0,08470 $0,08480 $0,07570
$0,07620 $2,14M — -10.04% 27/01/2026 $0,08560 $0,08760 $0,08400
$0,08480 $2,12M — -0.93% 26/01/2026 $0,08570 $0,08950 $0,08400
$0,08560 $1,07M — -0.12% 25/01/2026 $0,08780 $0,08950 $0,08370
$0,08570 $4,00M — -2.39% 24/01/2026 $0,08830 $0,09240 $0,08720
$0,08770 $1,59M — -0.68% 23/01/2026 $0,09260 $0,09660 $0,08810
$0,08830 $1,20M — -4.64% 22/01/2026 $0,09000 $0,1006 $0,08810
$0,09280 $2,92M — +3.11% 21/01/2026 $0,09190 $0,09700 $0,08810
$0,09000 $3,38M — -2.07% 20/01/2026 $0,09130 $0,1023 $0,08790
$0,09190 $4,08M — +0.66% 19/01/2026 $0,09600 $0,09750 $0,08990
$0,09120 $2,97M — -5.00% 18/01/2026 $0,1047 $0,1054 $0,09450
$0,09600 $2,98M — -8.31% 17/01/2026 $0,1079 $0,1083 $0,1034
$0,1047 $895,72K — -2.97% 16/01/2026 $0,1031 $0,1082 $0,1020
$0,1079 $1,48M — +4.66% 15/01/2026 $0,1103 $0,1114 $0,1027
$0,1031 $3,32M — -6.53% 14/01/2026 $0,1167 $0,1185 $0,1083
$0,1104 $4,68M — -5.40% 13/01/2026 $0,1080 $0,1363 $0,1080
$0,1167 $4,89M — +8.06% 12/01/2026 $0,1078 $0,1231 $0,1054
$0,1080 $3,09M — +0.19% 11/01/2026 $0,1098 $0,1238 $0,1057
$0,1078 $2,80M — -1.82% 10/01/2026 $0,1133 $0,1138 $0,1089
$0,1098 $820,98K — -3.09% 09/01/2026 $0,1133 $0,1156 $0,1095
$0,1132 $1,45M — -0.09% 08/01/2026 $0,1116 $0,1149 $0,1097
$0,1133 $3,26M — +1.52% 07/01/2026 $0,1101 $0,1128 $0,1092
$0,1116 $3,88M — +1.36% 06/01/2026 $0,1198 $0,1198 $0,1092
$0,1101 $4,41M — -8.10% 05/01/2026 $0,1174 $0,1219 $0,1153
$0,1199 $3,71M — +2.13% 04/01/2026 $0,1039 $0,1194 $0,1038
$0,1174 $3,25M — +12.99% 03/01/2026 $0,09530 $0,1059 $0,09530
$0,1039 $2,04M — +9.02% 02/01/2026 $0,09200 $0,09720 $0,09150
$0,09530 $2,67M — +3.59% 01/01/2026 $0,09050 $0,09310 $0,08940
$0,09200 $2,68M — +1.66% 31/12/2025 $0,08820 $0,09040 $0,08660
$0,09040 $2,04M — +2.49% 30/12/2025 $0,09120 $0,09190 $0,08810
$0,08820 $2,73M — -3.29% 29/12/2025 $0,09400 $0,09470 $0,09070
$0,09120 $2,69M — -2.98% 28/12/2025 $0,09580 $0,09680 $0,09300
$0,09400 $3,82M — -1.88% 27/12/2025 $0,09570 $0,09820 $0,09520
$0,09580 $909,16K — +0.10% 26/12/2025 $0,09490 $0,09630 $0,09430
$0,09570 $1,50M — +0.84% 25/12/2025 $0,09770 $0,09820 $0,09430
$0,09490 $3,15M — -2.87% 24/12/2025 $0,09620 $0,09810 $0,09520
$0,09780 $1,55M — +1.66% 23/12/2025 $0,09900 $0,09960 $0,09460
$0,09620 $3,18M — -2.83% 22/12/2025 $0,09980 $0,1005 $0,09810
$0,09900 $4,02M — -0.80% 21/12/2025 $0,09750 $0,1119 $0,09700
$0,09980 $5,65M — +2.36% 20/12/2025 $0,09910 $0,1027 $0,09620
$0,09750 $2,57M — -1.61% 19/12/2025 $0,09970 $0,1024 $0,09900
$0,09910 $2,71M — -0.60% 18/12/2025 $0,1025 $0,1026 $0,09270
$0,09970 $5,58M — -2.73% 17/12/2025 $0,1093 $0,1109 $0,1008
$0,1024 $3,44M — -6.31% 16/12/2025 $0,1128 $0,1150 $0,1091
$0,1093 $2,38M — -3.10% 15/12/2025 $0,1122 $0,1136 $0,1067
$0,1129 $3,31M — +0.62% 14/12/2025 $0,1170 $0,1182 $0,1108
$0,1122 $2,52M — -4.10% 13/12/2025 $0,1193 $0,1264 $0,1161
$0,1170 $1,66M — -1.93% 12/12/2025 $0,1154 $0,1226 $0,1153
$0,1193 $2,42M — +3.38% 11/12/2025 $0,1135 $0,1225 $0,1123
$0,1154 $3,91M — +1.67% 10/12/2025 $0,1198 $0,1235 $0,1132
$0,1135 $4,37M — -5.26% 09/12/2025 $0,1233 $0,1365 $0,1188
$0,1198 $4,10M — -2.84% 08/12/2025 $0,1188 $0,1251 $0,1138
$0,1233 $3,08M — +3.79% 07/12/2025 $0,1167 $0,1274 $0,1134
$0,1189 $3,57M — +1.89% 06/12/2025 $0,1141 $0,1183 $0,1120
$0,1167 $1,44M — +2.28% 05/12/2025 $0,1156 $0,1156 $0,1123
$0,1141 $2,87M — -1.30% 04/12/2025 $0,1251 $0,1253 $0,1148
$0,1156 $3,16M — -7.59% 03/12/2025 $0,1231 $0,1260 $0,1211
$0,1251 $5,63M — +1.62% 02/12/2025 $0,1212 $0,1504 $0,1196
$0,1231 $8,35M — +1.57% 01/12/2025 $0,1105 $0,1264 $0,1092
$0,1212 $7,25M — +9.68% 30/11/2025 $0,1236 $0,1257 $0,1091
$0,1104 $7,12M — -10.68% 29/11/2025 $0,1271 $0,1281 $0,1233
$0,1236 $3,29M — -2.75% 28/11/2025 $0,1341 $0,1343 $0,1260
$0,1271 $3,77M — -5.22% 27/11/2025 $0,1261 $0,1566 $0,1257
$0,1341 $4,83M — +6.34% 26/11/2025 $0,1183 $0,1264 $0,1182
$0,1262 $7,19M — +6.68% 25/11/2025 $0,1172 $0,1283 $0,1158
$0,1183 $5,61M — +0.94% 24/11/2025 $0,1176 $0,1242 $0,1159
$0,1172 $6,16M — -0.34% 23/11/2025 $0,1162 $0,1266 $0,1149
$0,1176 $3,96M — +1.20% 22/11/2025 $0,1108 $0,1203 $0,1087
$0,1161 $2,16M — +4.78% 21/11/2025 $0,1083 $0,1131 $0,1069
$0,1108 $3,54M — +2.31% 20/11/2025 $0,1277 $0,1278 $0,1076
$0,1083 $8,47M — -15.19% 19/11/2025 $0,1251 $0,1364 $0,1195
$0,1277 $4,78M — +2.08% 18/11/2025 $0,1312 $0,1434 $0,1247
$0,1251 $3,89M — -4.65% 17/11/2025 $0,1336 $0,1531 $0,1251
$0,1312 $7,30M — -1.80% 16/11/2025 $0,1379 $0,1489 $0,1321
$0,1336 $4,88M — -3.12% 15/11/2025 $0,1414 $0,1651 $0,1376
$0,1379 $1,84M — -2.48% 14/11/2025 $0,1453 $0,1508 $0,1381
$0,1415 $3,64M — -2.62% 13/11/2025 $0,1583 $0,1606 $0,1385
$0,1454 $7,54M — -8.15%
Market cap = harga penutupan × suplai beredar hari itu; situs mencatat suplai sejak 02/10/2026, jadi hari-hari sebelumnya kosong.
Pindai dengan ponsel untuk mengunduh aplikasi