Harga / Bless / Riwayat harga Riwayat harga Bless (BLESS)
Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume BLESS terbesar. Menampilkan 365 hari terakhir.
Imbal hasil bulanan BLESSTahun Jan Feb Mar Apr Mei Jun Jul Agu Sep Okt Nov Des Setahun penuh 2026 -53% -20% +15% +13% -14% +49% +8,5% +27% -14% +6,1% — — -22% 2025 — — — — — — — — — +42% -65% -17% -59%
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 31/10/2026 $0,009650 $0,01103 $0,009180
$0,009430 $514,29K $17,37M -2.28% 30/10/2026 $0,01262 $0,01394 $0,008500
$0,009650 $764,56K $17,77M -23.53% 29/10/2026 $0,01099 $0,01443 $0,009390
$0,01260 $928,18K $23,21M +14.65% 28/10/2026 $0,01093 $0,01168 $0,009380
$0,01145 $1,35M — +4.79% 28/10/2026 $0,008850 $0,01443 $0,008660
$0,01101 $929,42K $20,28M +24.41% 27/10/2026 $0,008303 $0,01434 $0,008208
$0,01093 $2,32M — +31.65% 27/10/2026 $0,008330 $0,009180 $0,008170
$0,008830 $121,99K $16,26M +6.00% 26/10/2026 $0,008336 $0,008448 $0,008087
$0,008303 $131,58K — -0.41% 26/10/2026 $0,008100 $0,008450 $0,007780
$0,008330 $188,91K $15,34M +2.84% 25/10/2026 $0,008273 $0,008448 $0,007776
$0,008336 $186,50K — +0.77% 25/10/2026 $0,008150 $0,008410 $0,007790
$0,008130 $59,85K $14,97M -0.25% 24/10/2026 $0,008080 $0,008390 $0,007755
$0,008273 $71,99K — +2.39% 24/10/2026 $0,007870 $0,008260 $0,007860
$0,008190 $61,97K $15,08M +4.07% 23/10/2026 $0,007760 $0,008230 $0,007670
$0,007880 $70,43K $14,51M +1.55% 22/10/2026 $0,008080 $0,008150 $0,007540
$0,007760 $40,80K $14,29M -3.96% 21/10/2026 $0,007910 $0,008250 $0,007680
$0,008070 $94,24K $14,86M +2.02% 20/10/2026 $0,007060 $0,008620 $0,006940
$0,007890 $135,79K $14,53M +11.76% 19/10/2026 $0,007032 $0,008153 $0,006929
$0,008014 $225,76K — +13.97% 19/10/2026 $0,007355 $0,007381 $0,007000
$0,007066 $108,32K $13,01M -3.93% 18/10/2026 $0,007214 $0,007379 $0,006911
$0,007032 $127,88K — -2.53% 18/10/2026 $0,007452 $0,007675 $0,006900
$0,007355 $88,93K $13,55M -1.30% 17/10/2026 $0,007535 $0,007693 $0,007052
$0,007214 $147,42K — -4.26% 17/10/2026 $0,007563 $0,007720 $0,007250
$0,007452 $69,40K $13,72M -1.47% 16/10/2026 $0,007577 $0,007701 $0,007391
$0,007535 $99,20K — -0.55% 16/10/2026 $0,007780 $0,007840 $0,007450
$0,007570 $71,70K $13,94M -2.70% 15/10/2026 $0,007547 $0,007838 $0,007507
$0,007577 $142,28K — +0.40% 15/10/2026 $0,007650 $0,007840 $0,007010
$0,007780 $146,34K $14,33M +1.70% 14/10/2026 $0,007970 $0,008010 $0,007530
$0,007640 $60,08K $14,07M -4.14% 13/10/2026 $0,007610 $0,008050 $0,007120
$0,007970 $191,92K $14,68M +4.73% 12/10/2026 $0,008100 $0,008110 $0,007570
$0,007600 $80,90K $14,00M -6.17% 11/10/2026 $0,008090 $0,008190 $0,007940
$0,008090 $34,90K $14,90M +0.00% 10/10/2026 $0,008120 $0,008200 $0,007800
$0,008080 $41,05K $14,88M -0.49% 09/10/2026 $0,007640 $0,008190 $0,007450
$0,008090 $77,52K $14,90M +5.89% 08/10/2026 $0,008410 $0,008460 $0,007320
$0,007640 $78,59K $14,07M -9.16% 07/10/2026 $0,008860 $0,008870 $0,008160
$0,008400 $71,03K $15,47M -5.19% 06/10/2026 $0,008830 $0,008980 $0,008670
$0,008860 $90,62K $16,32M +0.34% 05/10/2026 $0,009080 $0,009200 $0,008640
$0,008840 $118,09K $16,28M -2.64% 04/10/2026 $0,008810 $0,009830 $0,008770
$0,009070 $134,50K $16,70M +2.95% 03/10/2026 $0,008970 $0,009010 $0,008450
$0,008820 $112,98K $16,24M -1.67% 02/10/2026 $0,009140 $0,009260 $0,008330
$0,008990 $152,05K $16,56M -1.64% 01/10/2026 $0,008890 $0,009800 $0,008650
$0,009150 $166,98K $16,85M +2.92% 30/09/2026 $0,008740 $0,009560 $0,008590
$0,008890 $143,29K $16,37M +1.72% 29/09/2026 $0,008430 $0,008980 $0,008160
$0,008750 $282,03K $16,11M +3.80% 28/09/2026 $0,008850 $0,008880 $0,008100
$0,008440 $286,07K $15,54M -4.63% 27/09/2026 $0,009310 $0,009350 $0,008740
$0,008850 $225,41K — -4.94% 26/09/2026 $0,009780 $0,009950 $0,008960
$0,009310 $206,35K $17,15M -4.81% 25/09/2026 $0,009620 $0,01042 $0,009200
$0,009790 $316,25K $18,03M +1.77% 24/09/2026 $0,009290 $0,01062 $0,008900
$0,009620 $433,52K $17,72M +3.55% 23/09/2026 $0,009200 $0,01022 $0,007820
$0,009280 $343,38K — +0.87% 22/09/2026 $0,009380 $0,009480 $0,008890
$0,009200 $281,45K — -1.92% 21/09/2026 $0,009020 $0,009830 $0,008760
$0,009400 $351,02K — +4.21% 20/09/2026 $0,009140 $0,009590 $0,008650
$0,009020 $233,05K $16,74M -1.31% 19/09/2026 $0,009430 $0,009790 $0,008900
$0,009140 $256,05K $17,00M -3.08% 18/09/2026 $0,008580 $0,009470 $0,008410
$0,009430 $395,68K — +9.91% 17/09/2026 $0,008760 $0,008880 $0,008420
$0,008580 $470,10K — -2.05% 16/09/2026 $0,009320 $0,009410 $0,008330
$0,008750 $450,10K — -6.12% 15/09/2026 $0,008370 $0,009470 $0,008300
$0,009320 $483,12K $17,33M +11.35% 14/09/2026 $0,008060 $0,008630 $0,008060
$0,008350 $402,52K $15,53M +3.60% 13/09/2026 $0,008460 $0,008620 $0,007870
$0,008040 $375,68K — -4.96% 12/09/2026 $0,008340 $0,008600 $0,008210
$0,008460 $373,19K $15,73M +1.44% 11/09/2026 $0,007830 $0,008640 $0,007520
$0,008340 $560,18K — +6.51% 10/09/2026 $0,007820 $0,008040 $0,007680
$0,007830 $1,68M — +0.13% 09/09/2026 $0,009190 $0,009390 $0,007120
$0,007820 $1,13M $14,54M -14.91% 08/09/2026 $0,009660 $0,009660 $0,008940
$0,009190 $1,24M $17,09M -4.87% 07/09/2026 $0,009680 $0,009890 $0,009130
$0,009660 $1,75M $18,00M -0.21% 06/09/2026 $0,009400 $0,009950 $0,008840
$0,009720 $2,04M — +3.40% 05/09/2026 $0,008620 $0,009730 $0,008560
$0,009390 $1,85M $17,50M +8.93% 04/09/2026 $0,008650 $0,008970 $0,007670
$0,008630 $1,91M $16,08M -0.23% 03/09/2026 $0,008480 $0,008810 $0,008180
$0,008650 $1,64M — +2.00% 02/09/2026 $0,008560 $0,008870 $0,008110
$0,008500 $1,95M $15,84M -0.70% 01/09/2026 $0,01032 $0,01057 $0,008460
$0,008530 $1,92M — -17.34% 31/08/2026 $0,01103 $0,01333 $0,01018
$0,01034 $2,06M — -6.26% 30/08/2026 $0,01115 $0,01261 $0,01076
$0,01104 $1,82M — -0.99% 29/08/2026 $0,01129 $0,01273 $0,01064
$0,01115 $2,04M $20,80M -1.24% 28/08/2026 $0,009000 $0,01530 $0,009000
$0,01128 $1,21M — +25.33% 27/08/2026 $0,009393 $0,01275 $0,009336
$0,01200 $443,08K $22,38M +27.70% 26/08/2026 $0,008869 $0,01014 $0,008818
$0,009393 $259,09K $17,53M +5.91% 25/08/2026 $0,008941 $0,009280 $0,008520
$0,008869 $127,58K — -0.81% 24/08/2026 $0,008887 $0,009638 $0,008625
$0,008941 $271,24K — +0.61% 23/08/2026 $0,009016 $0,009600 $0,008399
$0,008887 $246,91K — -1.43% 22/08/2026 $0,009825 $0,01000 $0,007361
$0,009016 $496,13K — -8.23% 21/08/2026 $0,007600 $0,01033 $0,007057
$0,009825 $455,56K — +29.28% 20/08/2026 $0,007578 $0,007809 $0,006650
$0,007600 $324,49K $14,19M +0.29% 19/08/2026 $0,007674 $0,007976 $0,006971
$0,007578 $155,61K $14,15M -1.25% 18/08/2026 $0,007870 $0,008144 $0,007465
$0,007674 $169,52K $14,33M -2.49% 17/08/2026 $0,008963 $0,009080 $0,007735
$0,007870 $147,40K — -12.19% 16/08/2026 $0,008871 $0,009400 $0,008320
$0,008963 $129,85K — +1.04% 15/08/2026 $0,01040 $0,01040 $0,008560
$0,008871 $252,79K $16,56M -14.66% 14/08/2026 $0,01031 $0,01095 $0,009751
$0,01040 $240,12K — +0.80% 13/08/2026 $0,01075 $0,01099 $0,008931
$0,01031 $348,64K $19,25M -4.05% 12/08/2026 $0,01273 $0,01510 $0,01000
$0,01075 $707,17K $20,17M -15.59% 11/08/2026 $0,01350 $0,01513 $0,01190
$0,01273 $528,25K — -5.68% 10/08/2026 $0,01216 $0,01394 $0,01142
$0,01350 $664,89K $25,33M +11.07% 09/08/2026 $0,01399 $0,01482 $0,01110
$0,01216 $807,69K $22,83M -13.14% 08/08/2026 $0,01651 $0,02369 $0,01307
$0,01399 $1,38M $26,28M -15.26% 07/08/2026 $0,02520 $0,02600 $0,01205
$0,01651 $1,59M $31,02M -34.48% 06/08/2026 $0,02550 $0,03015 $0,02139
$0,02520 $1,95M $35,54M -1.17% 05/08/2026 $0,01086 $0,02713 $0,01079
$0,02550 $2,43M $36,00M +134.87% 04/08/2026 $0,01235 $0,01430 $0,009841
$0,01086 $961,49K $15,36M -12.05% 03/08/2026 $0,02055 $0,02220 $0,01199
$0,01235 $1,58M $17,60M -39.94% 02/08/2026 $0,01146 $0,02191 $0,01030
$0,02055 $1,07M — +79.33% 01/08/2026 $0,008164 $0,01159 $0,008122
$0,01146 $262,73K — +40.38% 31/07/2026 $0,008102 $0,008249 $0,007821
$0,008164 $178,68K — +0.77% 30/07/2026 $0,008166 $0,008968 $0,007914
$0,008102 $109,77K — -0.78% 29/07/2026 $0,007919 $0,008172 $0,007708
$0,008166 $151,55K — +3.12% 28/07/2026 $0,008290 $0,009240 $0,007592
$0,007919 $176,53K $11,30M -4.48% 27/07/2026 $0,008619 $0,009062 $0,008114
$0,008290 $134,46K $11,83M -3.82% 26/07/2026 $0,008117 $0,009040 $0,008040
$0,008619 $194,22K $12,30M +6.18% 25/07/2026 $0,007452 $0,008289 $0,007451
$0,008117 $120,72K $11,58M +8.92% 24/07/2026 $0,007925 $0,008667 $0,007080
$0,007452 $165,04K — -5.97% 23/07/2026 $0,008210 $0,008369 $0,007480
$0,007925 $170,06K $11,31M -3.47% 22/07/2026 $0,009816 $0,01174 $0,007760
$0,008210 $357,03K — -16.36% 21/07/2026 $0,009698 $0,01074 $0,009123
$0,009816 $117,87K — +1.22% 20/07/2026 $0,009127 $0,01007 $0,008441
$0,009698 $132,81K $13,84M +6.26% 19/07/2026 $0,008418 $0,01013 $0,008292
$0,009127 $117,56K — +8.42% 18/07/2026 $0,008134 $0,008680 $0,008117
$0,008418 $85,96K — +3.49% 17/07/2026 $0,008127 $0,008360 $0,007731
$0,008134 $112,02K $11,61M +0.09% 16/07/2026 $0,007993 $0,008617 $0,007946
$0,008127 $99,01K $11,60M +1.68% 15/07/2026 $0,007878 $0,008200 $0,007545
$0,007993 $85,44K $11,41M +1.46% 14/07/2026 $0,007338 $0,008267 $0,007319
$0,007878 $142,86K — +7.36% 13/07/2026 $0,007808 $0,007879 $0,007206
$0,007338 $116,58K — -6.02% 12/07/2026 $0,007602 $0,008095 $0,007567
$0,007808 $84,16K — +2.71% 11/07/2026 $0,008451 $0,008703 $0,007552
$0,007602 $104,66K — -10.05% 10/07/2026 $0,007581 $0,008520 $0,007444
$0,008451 $92,41K — +11.48% 09/07/2026 $0,007494 $0,008044 $0,007432
$0,007581 $101,37K — +1.16% 08/07/2026 $0,007453 $0,007696 $0,006865
$0,007494 $99,08K $10,69M +0.55% 07/07/2026 $0,008963 $0,009046 $0,007311
$0,007453 $86,66K $10,64M -16.85% 06/07/2026 $0,008678 $0,009341 $0,007885
$0,008963 $105,96K — +3.28% 05/07/2026 $0,009175 $0,009408 $0,008611
$0,008678 $80,30K $12,40M -5.42% 04/07/2026 $0,008866 $0,009565 $0,008382
$0,009175 $118,04K $13,11M +3.49% 03/07/2026 $0,007949 $0,01016 $0,007425
$0,008866 $269,66K — +11.54% 02/07/2026 $0,006660 $0,008011 $0,006624
$0,007949 $142,74K — +19.35% 01/07/2026 $0,007523 $0,007525 $0,006646
$0,006660 $98,32K $9,51M -11.47% 30/06/2026 $0,008288 $0,008664 $0,006420
$0,007523 $174,31K $10,75M -9.23% 29/06/2026 $0,007778 $0,008503 $0,007644
$0,008288 $90,02K — +6.56% 28/06/2026 $0,007710 $0,008203 $0,007568
$0,007778 $94,33K $11,11M +0.88% 27/06/2026 $0,008206 $0,008284 $0,007549
$0,007710 $97,84K — -6.04% 26/06/2026 $0,007603 $0,008607 $0,007368
$0,008206 $120,70K — +7.93% 25/06/2026 $0,007973 $0,009096 $0,006699
$0,007603 $242,84K — -4.64% 24/06/2026 $0,008353 $0,008848 $0,007309
$0,007973 $312,90K — -4.55% 23/06/2026 $0,01067 $0,01251 $0,008113
$0,008353 $738,40K — -21.72% 22/06/2026 $0,008193 $0,01108 $0,007849
$0,01067 $389,17K $15,24M +30.23% 21/06/2026 $0,007685 $0,008484 $0,007359
$0,008193 $179,69K $11,70M +6.61% 20/06/2026 $0,007705 $0,008579 $0,007262
$0,007685 $325,18K — -0.26% 19/06/2026 $0,006550 $0,008266 $0,006174
$0,007705 $224,53K — +17.63% 18/06/2026 $0,007757 $0,007870 $0,006170
$0,006550 $189,39K $9,36M -15.56% 17/06/2026 $0,007626 $0,008736 $0,006554
$0,007757 $469,08K $11,08M +1.72% 16/06/2026 $0,005568 $0,007634 $0,005449
$0,007626 $227,64K — +36.96% 15/06/2026 $0,005272 $0,005873 $0,005264
$0,005568 $177,20K — +5.61% 14/06/2026 $0,005428 $0,005545 $0,005018
$0,005272 $125,12K $7,53M -2.87% 13/06/2026 $0,005399 $0,005695 $0,005000
$0,005428 $166,60K — +0.54% 12/06/2026 $0,005589 $0,005749 $0,005214
$0,005399 $197,98K $7,71M -3.40% 11/06/2026 $0,005479 $0,005959 $0,005301
$0,005589 $257,32K — +2.01% 10/06/2026 $0,006804 $0,007426 $0,005402
$0,005479 $371,04K $7,81M -19.47% 09/06/2026 $0,009134 $0,009236 $0,005967
$0,006804 $502,04K — -25.51% 08/06/2026 $0,008672 $0,009960 $0,007440
$0,009134 $793,65K — +5.33% 07/06/2026 $0,006282 $0,008841 $0,005561
$0,008672 $1,36M — +38.05% 06/06/2026 $0,004131 $0,006353 $0,004131
$0,006282 $375,04K — +52.07% 05/06/2026 $0,004374 $0,004415 $0,003942
$0,004131 $127,03K — -5.56% 04/06/2026 $0,005067 $0,005172 $0,004083
$0,004374 $285,88K $6,22M -13.68% 03/06/2026 $0,004887 $0,005272 $0,004887
$0,005067 $174,42K — +3.68% 02/06/2026 $0,005115 $0,005172 $0,004681
$0,004887 $144,03K — -4.46% 01/06/2026 $0,005046 $0,005352 $0,004955
$0,005115 $135,37K — +1.37% 31/05/2026 $0,005137 $0,005233 $0,004926
$0,005046 $140,83K $7,18M -1.77% 30/05/2026 $0,004692 $0,005318 $0,004673
$0,005137 $202,81K — +9.48% 29/05/2026 $0,004774 $0,004897 $0,004535
$0,004692 $93,33K — -1.72% 28/05/2026 $0,004971 $0,005006 $0,004492
$0,004774 $138,19K — -3.96% 27/05/2026 $0,005042 $0,005286 $0,004877
$0,004971 $104,19K — -1.41% 26/05/2026 $0,005343 $0,005343 $0,004948
$0,005042 $84,75K — -5.63% 25/05/2026 $0,005110 $0,005506 $0,005096
$0,005343 $182,96K $7,60M +4.56% 24/05/2026 $0,005174 $0,005267 $0,004922
$0,005110 $77,01K — -1.24% 23/05/2026 $0,005122 $0,005215 $0,004762
$0,005174 $123,65K — +1.02% 22/05/2026 $0,005285 $0,005364 $0,004838
$0,005122 $165,84K — -3.08% 21/05/2026 $0,005148 $0,005346 $0,005010
$0,005285 $90,32K — +2.66% 20/05/2026 $0,005281 $0,005317 $0,005090
$0,005148 $70,21K — -2.52% 19/05/2026 $0,005273 $0,005448 $0,005188
$0,005281 $85,19K — +0.15% 18/05/2026 $0,005289 $0,005420 $0,005149
$0,005273 $113,61K $7,50M -0.30% 17/05/2026 $0,005710 $0,005887 $0,005058
$0,005289 $147,89K $7,53M -7.37% 16/05/2026 $0,006020 $0,006027 $0,005541
$0,005710 $119,36K — -5.15% 15/05/2026 $0,006286 $0,006422 $0,005712
$0,006020 $120,02K — -4.23% 14/05/2026 $0,005886 $0,006741 $0,005753
$0,006286 $201,43K $8,95M +6.80% 13/05/2026 $0,006465 $0,006668 $0,005719
$0,005886 $148,64K $8,38M -8.96% 12/05/2026 $0,006757 $0,006914 $0,006363
$0,006465 $117,71K — -4.32% 11/05/2026 $0,006919 $0,007125 $0,006580
$0,006757 $159,26K — -2.34% 10/05/2026 $0,007160 $0,007176 $0,006663
$0,006919 $143,66K $9,85M -3.37% 09/05/2026 $0,007761 $0,007859 $0,007092
$0,007160 $227,53K $10,67M -7.74% 08/05/2026 $0,006640 $0,007808 $0,006640
$0,007761 $286,89K — +16.88% 07/05/2026 $0,006271 $0,007960 $0,006160
$0,006640 $902,26K $10,29M +5.88% 06/05/2026 $0,006165 $0,006504 $0,005944
$0,006271 $210,54K $9,71M +1.72% 05/05/2026 $0,006124 $0,006293 $0,006010
$0,006165 $178,66K $9,55M +0.67% 04/05/2026 $0,005917 $0,006219 $0,005850
$0,006124 $202,78K $9,49M +3.50% 03/05/2026 $0,006349 $0,006372 $0,005906
$0,005917 $143,07K — -6.80% 02/05/2026 $0,006657 $0,007280 $0,006313
$0,006349 $338,43K $10,21M -4.63% 01/05/2026 $0,005898 $0,006923 $0,005836
$0,006657 $193,80K — +12.87% 30/04/2026 $0,005812 $0,006120 $0,005720
$0,005898 $120,32K — +1.48% 29/04/2026 $0,006180 $0,006262 $0,005600
$0,005812 $140,18K — -5.95% 28/04/2026 $0,005987 $0,006200 $0,005793
$0,006180 $113,64K — +3.22% 27/04/2026 $0,006415 $0,006589 $0,005866
$0,005987 $154,38K $9,63M -6.67% 26/04/2026 $0,006637 $0,006756 $0,006133
$0,006415 $184,04K — -3.34% 25/04/2026 $0,006140 $0,006789 $0,005582
$0,006637 $485,21K — +8.09% 24/04/2026 $0,006341 $0,006485 $0,006114
$0,006140 $157,84K $10,51M -3.17% 23/04/2026 $0,005953 $0,006565 $0,005832
$0,006341 $226,62K $10,85M +6.52% 22/04/2026 $0,006122 $0,006307 $0,005716
$0,005953 $245,79K $10,19M -2.76% 21/04/2026 $0,005717 $0,007120 $0,005705
$0,006122 $581,43K $10,47M +7.08% 20/04/2026 $0,005317 $0,005983 $0,005052
$0,005717 $495,87K — +7.52% 19/04/2026 $0,006202 $0,006760 $0,005000
$0,005317 $666,53K $9,64M -14.27% 18/04/2026 $0,008099 $0,008462 $0,005596
$0,006202 $940,25K $11,26M -23.42% 17/04/2026 $0,01109 $0,01136 $0,007284
$0,008099 $790,99K $15,13M -26.95% 16/04/2026 $0,009863 $0,01292 $0,008896
$0,01109 $1,61M $20,30M +12.41% 15/04/2026 $0,02009 $0,03398 $0,006600
$0,009863 $3,74M — -50.90% 14/04/2026 $0,02963 $0,03720 $0,01524
$0,02009 $7,00M $36,79M -32.20% 13/04/2026 $0,008542 $0,03441 $0,008396
$0,02963 $7,93M — +246.86% 12/04/2026 $0,007876 $0,009355 $0,007404
$0,008542 $1,27M — +8.46% 11/04/2026 $0,006266 $0,007981 $0,006153
$0,007876 $564,47K — +25.69% 10/04/2026 $0,005993 $0,006580 $0,005855
$0,006266 $337,58K — +4.56% 09/04/2026 $0,005692 $0,006520 $0,005596
$0,005993 $326,32K — +5.29% 08/04/2026 $0,005727 $0,006012 $0,005637
$0,005692 $180,28K — -0.61% 07/04/2026 $0,005739 $0,005759 $0,005446
$0,005727 $119,35K — -0.21% 06/04/2026 $0,005635 $0,005944 $0,005431
$0,005739 $227,48K — +1.85% 05/04/2026 $0,005729 $0,005729 $0,005232
$0,005635 $159,77K — -1.64% 04/04/2026 $0,006000 $0,006037 $0,005235
$0,005729 $217,87K $10,49M -4.52% 03/04/2026 $0,005707 $0,006228 $0,005629
$0,006000 $233,07K — +5.13% 02/04/2026 $0,005498 $0,005877 $0,005387
$0,005707 $209,20K — +3.80% 01/04/2026 $0,005223 $0,005553 $0,004966
$0,005498 $210,88K — +5.27% 31/03/2026 $0,005516 $0,005689 $0,005095
$0,005223 $133,53K — -5.31% 30/03/2026 $0,005058 $0,005597 $0,004855
$0,005516 $283,75K $10,10M +9.05% 29/03/2026 $0,004958 $0,005146 $0,004753
$0,005058 $223,78K — +2.02% 28/03/2026 $0,005105 $0,005159 $0,004713
$0,004958 $145,06K — -2.88% 27/03/2026 $0,005477 $0,005599 $0,005051
$0,005105 $332,02K — -6.79% 26/03/2026 $0,006188 $0,007184 $0,005330
$0,005477 $951,45K $10,03M -11.49% 25/03/2026 $0,005802 $0,006351 $0,005802
$0,006188 $227,99K — +6.65% 24/03/2026 $0,005906 $0,005930 $0,005500
$0,005802 $141,97K — -1.76% 23/03/2026 $0,005783 $0,006371 $0,005782
$0,005906 $360,36K — +2.13% 22/03/2026 $0,005437 $0,005853 $0,005283
$0,005783 $479,10K — +6.36% 21/03/2026 $0,005492 $0,005641 $0,005331
$0,005437 $256,20K — -1.00% 20/03/2026 $0,005561 $0,005626 $0,005429
$0,005492 $152,79K — -1.24% 19/03/2026 $0,005642 $0,005789 $0,005452
$0,005561 $131,09K $10,20M -1.44% 18/03/2026 $0,005876 $0,005971 $0,005351
$0,005642 $186,61K $10,35M -3.98% 17/03/2026 $0,005836 $0,006427 $0,005733
$0,005876 $250,90K — +0.69% 16/03/2026 $0,005965 $0,006483 $0,005684
$0,005836 $196,45K — -2.16% 15/03/2026 $0,006138 $0,006702 $0,005575
$0,005965 $517,03K $10,94M -2.82% 14/03/2026 $0,004909 $0,006407 $0,004809
$0,006138 $993,19K $11,26M +25.04% 13/03/2026 $0,004799 $0,005252 $0,004530
$0,004909 $317,85K — +2.29% 12/03/2026 $0,005176 $0,005208 $0,004447
$0,004799 $510,68K — -7.28% 11/03/2026 $0,005161 $0,005778 $0,005006
$0,005176 $519,59K $9,51M +0.29% 10/03/2026 $0,004861 $0,005449 $0,004803
$0,005161 $276,58K $9,48M +6.17% 09/03/2026 $0,004779 $0,004986 $0,004742
$0,004861 $129,25K — +1.72% 08/03/2026 $0,004679 $0,004929 $0,004609
$0,004779 $140,35K $8,78M +2.14% 07/03/2026 $0,005033 $0,005033 $0,004615
$0,004679 $102,94K $8,59M -7.03% 06/03/2026 $0,004999 $0,005301 $0,004900
$0,005033 $159,88K — +0.68% 05/03/2026 $0,004770 $0,005381 $0,004751
$0,004999 $258,99K — +4.80% 04/03/2026 $0,004431 $0,004929 $0,004313
$0,004770 $143,32K — +7.65% 03/03/2026 $0,004445 $0,004470 $0,004213
$0,004431 $87,68K — -0.31% 02/03/2026 $0,004341 $0,004629 $0,004225
$0,004445 $114,47K — +2.40% 01/03/2026 $0,004551 $0,004699 $0,004193
$0,004341 $126,27K — -4.61% 28/02/2026 $0,004472 $0,004555 $0,004096
$0,004551 $186,43K $8,38M +1.77% 27/02/2026 $0,004681 $0,004887 $0,004336
$0,004472 $187,04K $8,23M -4.46% 26/02/2026 $0,004863 $0,004902 $0,004579
$0,004681 $138,82K — -3.74% 25/02/2026 $0,004686 $0,005083 $0,004663
$0,004863 $177,20K $8,95M +3.78% 24/02/2026 $0,004937 $0,004965 $0,004657
$0,004686 $108,34K — -5.08% 23/02/2026 $0,005089 $0,005113 $0,004702
$0,004937 $169,78K — -2.99% 22/02/2026 $0,005215 $0,005296 $0,005022
$0,005089 $98,06K — -2.42% 21/02/2026 $0,005458 $0,005488 $0,005192
$0,005215 $94,11K — -4.45% 20/02/2026 $0,005556 $0,005690 $0,005337
$0,005458 $161,32K — -1.76% 19/02/2026 $0,005141 $0,005768 $0,005133
$0,005556 $435,73K $10,23M +8.07% 18/02/2026 $0,005582 $0,005618 $0,005073
$0,005141 $274,30K $9,46M -7.90% 17/02/2026 $0,005725 $0,005821 $0,005429
$0,005582 $291,70K — -2.50% 16/02/2026 $0,005565 $0,005815 $0,005421
$0,005725 $175,84K — +2.88% 15/02/2026 $0,005897 $0,006032 $0,005371
$0,005565 $208,11K — -5.63% 14/02/2026 $0,005988 $0,006132 $0,005789
$0,005897 $164,44K — -1.52% 13/02/2026 $0,005765 $0,006251 $0,005588
$0,005988 $259,66K — +3.87% 12/02/2026 $0,006503 $0,007353 $0,005520
$0,005765 $672,51K — -11.35% 11/02/2026 $0,004860 $0,006885 $0,004481
$0,006503 $976,85K — +33.81% 10/02/2026 $0,004901 $0,004939 $0,004585
$0,004860 $218,88K $8,95M -0.84% 09/02/2026 $0,004900 $0,005021 $0,004694
$0,004901 $152,89K $9,02M +0.02% 08/02/2026 $0,005237 $0,005277 $0,004830
$0,004900 $159,19K — -6.43% 07/02/2026 $0,005100 $0,005260 $0,004739
$0,005237 $156,56K — +2.69% 06/02/2026 $0,004375 $0,005177 $0,004051
$0,005100 $135,45K — +16.57% 05/02/2026 $0,005575 $0,005623 $0,004372
$0,004375 $278,96K — -21.52% 04/02/2026 $0,005766 $0,005961 $0,005340
$0,005575 $134,67K $10,26M -3.31% 03/02/2026 $0,006021 $0,006033 $0,005320
$0,005766 $210,37K $10,62M -4.24% 02/02/2026 $0,005923 $0,006183 $0,005552
$0,006021 $198,73K $11,08M +1.65% 01/02/2026 $0,005674 $0,006135 $0,005624
$0,005923 $187,67K — +4.39% 31/01/2026 $0,007308 $0,007337 $0,005131
$0,005674 $426,73K $10,45M -22.36% 30/01/2026 $0,007442 $0,007533 $0,007055
$0,007308 $170,94K — -1.80% 29/01/2026 $0,008059 $0,008107 $0,007048
$0,007442 $208,56K — -7.66% 28/01/2026 $0,008035 $0,008364 $0,007660
$0,008059 $238,89K $14,84M +0.30% 27/01/2026 $0,007759 $0,008168 $0,007587
$0,008035 $144,79K — +3.56% 26/01/2026 $0,007468 $0,007949 $0,007456
$0,007759 $156,13K $14,28M +3.90% 25/01/2026 $0,008553 $0,008591 $0,007246
$0,007468 $263,22K $13,75M -12.69% 24/01/2026 $0,008864 $0,008968 $0,008391
$0,008553 $173,69K — -3.51% 23/01/2026 $0,008810 $0,009398 $0,008560
$0,008864 $175,38K $16,32M +0.61% 22/01/2026 $0,009140 $0,009904 $0,008575
$0,008810 $346,61K $16,22M -3.61% 21/01/2026 $0,007780 $0,009430 $0,007770
$0,009140 $298,89K $16,83M +17.48% 20/01/2026 $0,008970 $0,009049 $0,007643
$0,007780 $265,24K — -13.27% 19/01/2026 $0,01040 $0,01040 $0,007190
$0,008970 $268,08K $16,51M -13.75% 18/01/2026 $0,01137 $0,01157 $0,01035
$0,01040 $114,75K $19,15M -8.53% 17/01/2026 $0,01121 $0,01145 $0,01088
$0,01137 $105,01K — +1.43% 16/01/2026 $0,01077 $0,01139 $0,01054
$0,01121 $93,82K — +4.09% 15/01/2026 $0,01137 $0,01158 $0,01039
$0,01077 $111,42K — -5.28% 14/01/2026 $0,01178 $0,01204 $0,01128
$0,01137 $123,82K — -3.48% 13/01/2026 $0,01164 $0,01220 $0,01144
$0,01178 $164,72K — +1.20% 12/01/2026 $0,01214 $0,01246 $0,01140
$0,01164 $181,58K — -4.12% 11/01/2026 $0,01225 $0,01286 $0,01201
$0,01214 $159,98K $22,35M -0.90% 10/01/2026 $0,01196 $0,01344 $0,01149
$0,01225 $284,97K $22,61M +2.42% 09/01/2026 $0,01201 $0,01237 $0,01161
$0,01196 $232,54K — -0.42% 08/01/2026 $0,01372 $0,01463 $0,01074
$0,01201 $637,98K $22,17M -12.46% 07/01/2026 $0,01334 $0,01410 $0,01296
$0,01372 $269,90K — +2.85% 06/01/2026 $0,01310 $0,01356 $0,01279
$0,01334 $193,34K — +1.83% 05/01/2026 $0,01306 $0,01349 $0,01229
$0,01310 $222,98K $24,18M +0.31% 04/01/2026 $0,01347 $0,01392 $0,01283
$0,01306 $251,38K $24,11M -3.04% 03/01/2026 $0,01307 $0,01584 $0,01266
$0,01347 $652,26K $24,87M +3.06% 02/01/2026 $0,01259 $0,01314 $0,01212
$0,01307 $249,17K $24,13M +3.81% 01/01/2026 $0,01212 $0,01274 $0,01198
$0,01259 $163,11K — +3.88% 31/12/2025 $0,01282 $0,01308 $0,01173
$0,01212 $163,23K $22,37M -5.46% 30/12/2025 $0,01184 $0,01320 $0,01137
$0,01282 $305,71K — +8.28% 29/12/2025 $0,01197 $0,01249 $0,01134
$0,01184 $272,84K $21,86M -1.09% 28/12/2025 $0,01159 $0,01211 $0,01135
$0,01197 $166,51K $22,10M +3.28% 27/12/2025 $0,01186 $0,01195 $0,01108
$0,01159 $135,84K $21,40M -2.28% 26/12/2025 $0,01076 $0,01234 $0,01059
$0,01186 $211,91K $21,89M +10.22% 25/12/2025 $0,01093 $0,01225 $0,01056
$0,01076 $327,16K $19,86M -1.56% 24/12/2025 $0,01066 $0,01128 $0,01056
$0,01093 $230,30K $20,18M +2.53% 23/12/2025 $0,01081 $0,01085 $0,01018
$0,01066 $244,59K $19,74M -1.39% 22/12/2025 $0,01078 $0,01141 $0,01047
$0,01081 $203,17K — +0.28% 21/12/2025 $0,01117 $0,01176 $0,01022
$0,01078 $246,11K — -3.49% 20/12/2025 $0,01079 $0,01188 $0,01064
$0,01117 $290,71K $20,68M +3.52% 19/12/2025 $0,01045 $0,01096 $0,009880
$0,01079 $253,64K $19,98M +3.25% 18/12/2025 $0,01234 $0,01253 $0,01012
$0,01045 $397,43K — -15.32% 17/12/2025 $0,01423 $0,01423 $0,01230
$0,01234 $259,85K $22,89M -13.28% 16/12/2025 $0,01392 $0,01460 $0,01349
$0,01423 $442,67K — +2.23% 15/12/2025 $0,01364 $0,01470 $0,01297
$0,01392 $488,10K — +2.05% 14/12/2025 $0,01388 $0,01435 $0,01319
$0,01364 $261,73K — -1.73% 13/12/2025 $0,01341 $0,01484 $0,01309
$0,01388 $312,59K $25,75M +3.50% 12/12/2025 $0,01385 $0,01413 $0,01261
$0,01341 $307,92K $24,88M -3.18% 11/12/2025 $0,01349 $0,01412 $0,01280
$0,01385 $341,92K $25,77M +2.67% 10/12/2025 $0,01433 $0,01465 $0,01337
$0,01349 $247,42K $25,10M -5.86% 09/12/2025 $0,01487 $0,01538 $0,01420
$0,01433 $199,44K — -3.63% 08/12/2025 $0,01509 $0,01563 $0,01451
$0,01487 $212,01K — -1.46% 07/12/2025 $0,01591 $0,01654 $0,01472
$0,01509 $401,35K — -5.15% 06/12/2025 $0,01449 $0,01709 $0,01418
$0,01591 $498,04K — +9.80% 05/12/2025 $0,01612 $0,01681 $0,01405
$0,01449 $391,29K $26,96M -10.11% 04/12/2025 $0,01461 $0,01675 $0,01448
$0,01612 $570,99K — +10.34% 03/12/2025 $0,01390 $0,01497 $0,01372
$0,01461 $314,23K $27,19M +5.11% 02/12/2025 $0,01390 $0,01535 $0,01298
$0,01390 $799,60K $25,87M +0.00% 01/12/2025 $0,01464 $0,01500 $0,01207
$0,01390 $1,09M — -5.05% 30/11/2025 $0,01431 $0,01532 $0,01354
$0,01464 $350,56K — +2.31% 29/11/2025 $0,01503 $0,01582 $0,01409
$0,01431 $266,67K — -4.79% 28/11/2025 $0,01507 $0,01570 $0,01430
$0,01503 $249,74K — -0.27% 27/11/2025 $0,01620 $0,01659 $0,01494
$0,01507 $300,40K — -6.98% 26/11/2025 $0,01617 $0,01724 $0,01539
$0,01620 $404,77K — +0.19% 25/11/2025 $0,01676 $0,01739 $0,01503
$0,01617 $571,55K — -3.52% 24/11/2025 $0,01473 $0,01706 $0,01446
$0,01676 $655,96K — +13.78% 23/11/2025 $0,01609 $0,01655 $0,01429
$0,01473 $358,21K — -8.45% 22/11/2025 $0,01488 $0,01908 $0,01388
$0,01609 $1,54M — +8.13% 21/11/2025 $0,01581 $0,01621 $0,01334
$0,01488 $656,55K — -5.88% 20/11/2025 $0,01803 $0,01830 $0,01528
$0,01581 $587,94K — -12.31% 19/11/2025 $0,02154 $0,02154 $0,01702
$0,01803 $535,81K — -16.30% 18/11/2025 $0,01953 $0,02365 $0,01874
$0,02154 $903,51K — +10.29% 17/11/2025 $0,02245 $0,02247 $0,01861
$0,01953 $642,42K — -13.01% 16/11/2025 $0,02276 $0,02278 $0,02031
$0,02245 $929,38K — -1.36% 15/11/2025 $0,02247 $0,02323 $0,02129
$0,02276 $1,09M — +1.29% 14/11/2025 $0,02377 $0,02387 $0,01850
$0,02247 $2,11M — -5.47% 13/11/2025 $0,02628 $0,02821 $0,02250
$0,02377 $2,51M — -9.55% 12/11/2025 $0,02925 $0,03128 $0,02544
$0,02628 $3,19M — -10.15% 11/11/2025 $0,03255 $0,03968 $0,02877
$0,02925 $5,05M — -10.14% 10/11/2025 $0,03062 $0,03270 $0,02769
$0,03255 $2,84M — +6.30% 09/11/2025 $0,03629 $0,03638 $0,02930
$0,03062 $5,32M — -15.62% 08/11/2025 $0,04478 $0,04561 $0,03456
$0,03629 $5,32M — -18.96% 07/11/2025 $0,04769 $0,08681 $0,03835
$0,04478 $12,00M — -6.10% 06/11/2025 $0,03921 $0,04979 $0,03730
$0,04769 $4,74M — +21.63% 05/11/2025 $0,04225 $0,04381 $0,03750
$0,03921 $2,42M — -7.20% 04/11/2025 $0,03789 $0,05444 $0,03444
$0,04225 $6,21M — +11.51% 03/11/2025 $0,04121 $0,04502 $0,03641
$0,03789 $4,70M — -8.06% 02/11/2025 $0,03887 $0,04354 $0,03624
$0,04121 $2,69M $77,77M +6.02%
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