Harga / Chiliz / Riwayat harga Riwayat harga Chiliz (CHZ)
Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume CHZ terbesar. Menampilkan 365 hari terakhir.
Imbal hasil bulanan CHZTahun Jan Feb Mar Apr Mei Jun Jul Agu Sep Okt Nov Des Setahun penuh 2026 +5,0% -22% +22% -2,4% -18% -47% -28% +2,6% +23% -25% -1,2% — -72% 2025 -12% -29% -18% -2,0% -5,5% -9,6% +9,7% +3,4% +1,3% -24% -2,2% +40% -48% 2024 +16% +42% +5,3% -28% +32% -47% -15% -18% +24% -9,6% +75% -21% -5% 2023 +33% -1,8% -8,2% +5,0% -22% -24% +2,2% -22% +2,7% +7,7% +9,5% +18% -14% 2022 -33% +2,0% +47% -40% -29% -20% +25% +79% +8,0% -6,0% -25% -39% -65% 2021 +1,7% +135% +886% +14% -51% -9,9% +4,4% +38% -28% +59% +5,2% -35% +1231% 2020 +2,2% +45% -40% +14% +49% +9,7% +20% +5,9% -22% -19% +29% +75% +203% 2019 — — — — — — — — -43% +153% +6,4% -38% -5% Rata-rata bulanan +1,7% +24% +128% -5,6% -6,2% -21% +2,7% +13% -4,4% +17% +14% -0,1% Tahun naik 5/7 4/7 4/7 3/7 2/7 1/7 5/7 5/7 5/8 3/8 5/7 3/7
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 04/11/2026 $0,01185 $0,01226 $0,01141
$0,01203 $637,52K $126,85M +1.52% 03/11/2026 $0,01187 $0,01205 $0,01168
$0,01185 $496,90K $124,95M -0.17% 02/11/2026 $0,01215 $0,01222 $0,01154
$0,01184 $502,92K $124,84M -2.55% 01/11/2026 $0,01218 $0,01226 $0,01191
$0,01215 $292,01K $128,11M -0.25% 31/10/2026 $0,01255 $0,01260 $0,01210
$0,01217 $403,28K $128,32M -3.03% 30/10/2026 $0,01203 $0,01264 $0,01136
$0,01256 $1,42M $132,44M +4.41% 29/10/2026 $0,01307 $0,01319 $0,01196
$0,01205 $1,24M $127,06M -7.80% 28/10/2026 $0,01303 $0,01325 $0,01270
$0,01305 $377,42K $137,60M +0.15% 27/10/2026 $0,01290 $0,01306 $0,01263
$0,01305 $425,17K $137,60M +1.16% 26/10/2026 $0,01284 $0,01313 $0,01263
$0,01287 $585,52K $135,70M +0.23% 25/10/2026 $0,01302 $0,01311 $0,01261
$0,01285 $496,29K $135,49M -1.31% 24/10/2026 $0,01330 $0,01339 $0,01246
$0,01303 $555,38K $137,39M -2.03% 23/10/2026 $0,01324 $0,01363 $0,01297
$0,01331 $630,78K $140,34M +0.53% 22/10/2026 $0,01407 $0,01433 $0,01314
$0,01325 $1,06M $139,71M -5.83% 21/10/2026 $0,01386 $0,01444 $0,01384
$0,01406 $663,93K $148,25M +1.44% 20/10/2026 $0,01375 $0,01400 $0,01337
$0,01387 $761,57K $146,25M +0.87% 19/10/2026 $0,01379 $0,01395 $0,01358
$0,01375 $446,59K $144,98M -0.29% 18/10/2026 $0,01398 $0,01402 $0,01307
$0,01379 $540,44K $145,40M -1.36% 17/10/2026 $0,01458 $0,01470 $0,01356
$0,01398 $684,26K $147,41M -4.12% 16/10/2026 $0,01403 $0,01462 $0,01391
$0,01459 $1,14M $153,84M +3.99% 15/10/2026 $0,01417 $0,01433 $0,01335
$0,01404 $1,04M $148,04M -0.92% 14/10/2026 $0,01465 $0,01479 $0,01403
$0,01416 $894,04K $149,31M -3.34% 13/10/2026 $0,01465 $0,01500 $0,01397
$0,01465 $1,11M $154,47M +0.00% 12/10/2026 $0,01580 $0,01603 $0,01462
$0,01464 $1,34M $154,37M -7.34% 11/10/2026 $0,01549 $0,01584 $0,01523
$0,01580 $691,82K $166,60M +2.00% 10/10/2026 $0,01556 $0,01581 $0,01541
$0,01547 $1,00M $163,12M -0.58% 09/10/2026 $0,01490 $0,01565 $0,01484
$0,01555 $766,08K $163,96M +4.36% 08/10/2026 $0,01576 $0,01589 $0,01439
$0,01490 $1,67M $157,11M -5.46% 07/10/2026 $0,01656 $0,01662 $0,01547
$0,01576 $1,55M $166,18M -4.83% 06/10/2026 $0,01701 $0,01708 $0,01647
$0,01657 $1,12M $174,72M -2.59% 05/10/2026 $0,01702 $0,01715 $0,01657
$0,01702 $1,24M $179,46M +0.00% 04/10/2026 $0,01701 $0,01753 $0,01686
$0,01702 $1,41M $179,46M +0.06% 03/10/2026 $0,01689 $0,01805 $0,01671
$0,01701 $5,16M $179,36M +0.71% 02/10/2026 $0,01616 $0,01717 $0,01576
$0,01689 $2,50M $178,09M +4.52% 01/10/2026 $0,01629 $0,01650 $0,01589
$0,01617 $1,08M — -0.74% 30/09/2026 $0,01617 $0,01676 $0,01594
$0,01626 $1,41M $171,40M +0.56% 29/09/2026 $0,01584 $0,01680 $0,01517
$0,01618 $1,96M — +2.15% 28/09/2026 $0,01658 $0,01671 $0,01527
$0,01585 $2,33M — -4.40% 27/09/2026 $0,01666 $0,01685 $0,01637
$0,01660 $1,05M $174,90M -0.36% 26/09/2026 $0,01683 $0,01713 $0,01637
$0,01668 $2,17M — -0.89% 25/09/2026 $0,01639 $0,01688 $0,01610
$0,01684 $2,11M — +2.75% 24/09/2026 $0,01584 $0,01664 $0,01530
$0,01638 $2,09M $172,52M +3.41% 23/09/2026 $0,01713 $0,01740 $0,01554
$0,01584 $3,14M $166,81M -7.53% 22/09/2026 $0,01602 $0,01718 $0,01553
$0,01714 $3,16M — +6.99% 21/09/2026 $0,01499 $0,01614 $0,01478
$0,01603 $2,89M $168,76M +6.94% 20/09/2026 $0,01536 $0,01540 $0,01460
$0,01499 $1,58M $157,79M -2.41% 19/09/2026 $0,01513 $0,01559 $0,01489
$0,01538 $2,17M $161,87M +1.65% 18/09/2026 $0,01452 $0,01517 $0,01444
$0,01511 $1,69M $159,01M +4.06% 17/09/2026 $0,01410 $0,01457 $0,01390
$0,01450 $1,04M $152,56M +2.84% 16/09/2026 $0,01361 $0,01416 $0,01330
$0,01409 $1,28M $148,22M +3.53% 15/09/2026 $0,01453 $0,01463 $0,01347
$0,01363 $1,56M $143,37M -6.19% 14/09/2026 $0,01485 $0,01516 $0,01447
$0,01453 $1,45M $152,81M -2.15% 13/09/2026 $0,01433 $0,01542 $0,01426
$0,01485 $3,74M $156,15M +3.63% 12/09/2026 $0,01396 $0,01548 $0,01396
$0,01433 $3,80M $150,86M +2.65% 11/09/2026 $0,01360 $0,01412 $0,01333
$0,01397 $1,44M $147,04M +2.72% 10/09/2026 $0,01433 $0,01439 $0,01335
$0,01359 $1,20M $143,02M -5.16% 09/09/2026 $0,01423 $0,01451 $0,01377
$0,01433 $1,20M $150,79M +0.70% 08/09/2026 $0,01419 $0,01445 $0,01384
$0,01423 $1,15M $149,71M +0.28% 07/09/2026 $0,01405 $0,01443 $0,01374
$0,01419 $967,83K $149,27M +1.00% 06/09/2026 $0,01383 $0,01408 $0,01367
$0,01404 $698,01K $147,67M +1.52% 05/09/2026 $0,01339 $0,01394 $0,01339
$0,01382 $691,69K $145,33M +3.21% 04/09/2026 $0,01382 $0,01386 $0,01310
$0,01339 $1,08M $140,79M -3.11% 03/09/2026 $0,01339 $0,01396 $0,01333
$0,01381 $950,45K $145,17M +3.14% 02/09/2026 $0,01342 $0,01372 $0,01305
$0,01339 $1,05M $140,74M -0.22% 01/09/2026 $0,01327 $0,01363 $0,01317
$0,01341 $712,83K $140,93M +1.06% 31/08/2026 $0,01323 $0,01353 $0,01317
$0,01326 $501,60K $139,34M +0.23% 30/08/2026 $0,01381 $0,01401 $0,01299
$0,01323 $721,64K $139,00M -4.20% 29/08/2026 $0,01368 $0,01395 $0,01357
$0,01381 $815,71K $145,07M +0.95% 28/08/2026 $0,01439 $0,01457 $0,01332
$0,01368 $1,11M $143,69M -4.93% 27/08/2026 $0,01436 $0,01460 $0,01389
$0,01439 $1,04M $151,12M +0.21% 26/08/2026 $0,01399 $0,01440 $0,01358
$0,01438 $645,67K $150,99M +2.79% 25/08/2026 $0,01439 $0,01473 $0,01370
$0,01398 $1,33M $146,77M -2.85% 24/08/2026 $0,01481 $0,01483 $0,01425
$0,01440 $1,64M $151,16M -2.77% 23/08/2026 $0,01435 $0,01497 $0,01343
$0,01481 $1,55M $155,44M +3.21% 22/08/2026 $0,01437 $0,01579 $0,01383
$0,01434 $3,26M — -0.21% 21/08/2026 $0,01318 $0,01455 $0,01315
$0,01438 $3,12M $150,88M +9.10% 20/08/2026 $0,01275 $0,01325 $0,01267
$0,01318 $1,50M $138,27M +3.37% 19/08/2026 $0,01191 $0,01305 $0,01177
$0,01275 $1,70M $133,74M +7.05% 18/08/2026 $0,01217 $0,01219 $0,01164
$0,01190 $1,12M $124,80M -2.22% 17/08/2026 $0,01221 $0,01239 $0,01207
$0,01216 $824,67K $127,51M -0.41% 16/08/2026 $0,01250 $0,01260 $0,01215
$0,01221 $518,97K $128,01M -2.32% 15/08/2026 $0,01259 $0,01271 $0,01249
$0,01249 $776,33K $130,93M -0.79% 14/08/2026 $0,01242 $0,01260 $0,01208
$0,01257 $981,77K $131,75M +1.21% 13/08/2026 $0,01232 $0,01265 $0,01232
$0,01241 $787,23K $130,05M +0.73% 12/08/2026 $0,01269 $0,01283 $0,01212
$0,01232 $1,33M $129,09M -2.92% 11/08/2026 $0,01296 $0,01305 $0,01253
$0,01270 $978,95K $133,05M -2.01% 10/08/2026 $0,01308 $0,01334 $0,01292
$0,01297 $976,62K $135,86M -0.84% 09/08/2026 $0,01352 $0,01363 $0,01308
$0,01309 $1,20M $137,09M -3.18% 08/08/2026 $0,01288 $0,01410 $0,01285
$0,01350 $2,02M $141,37M +4.81% 07/08/2026 $0,01282 $0,01298 $0,01266
$0,01288 $996,50K $134,85M +0.47% 06/08/2026 $0,01282 $0,01319 $0,01266
$0,01281 $1,44M $134,10M -0.08% 05/08/2026 $0,01283 $0,01289 $0,01264
$0,01282 $980,10K $134,19M -0.08% 04/08/2026 $0,01281 $0,01315 $0,01266
$0,01282 $1,28M $134,17M +0.08% 03/08/2026 $0,01286 $0,01306 $0,01257
$0,01282 $1,06M $134,14M -0.31% 02/08/2026 $0,01261 $0,01300 $0,01260
$0,01287 $752,74K $134,65M +2.06% 01/08/2026 $0,01292 $0,01309 $0,01254
$0,01261 $891,49K $131,91M -2.40% 31/07/2026 $0,01284 $0,01307 $0,01253
$0,01293 $1,24M $136,71M +0.70% 30/07/2026 $0,01298 $0,01313 $0,01272
$0,01285 $1,34M $135,85M -1.00% 29/07/2026 $0,01360 $0,01370 $0,01286
$0,01299 $2,32M $137,31M -4.49% 28/07/2026 $0,01314 $0,01373 $0,01303
$0,01360 $1,70M $143,73M +3.50% 27/07/2026 $0,01423 $0,01428 $0,01290
$0,01313 $2,06M $138,75M -7.73% 26/07/2026 $0,01428 $0,01434 $0,01400
$0,01423 $827,10K $150,35M -0.35% 25/07/2026 $0,01413 $0,01441 $0,01390
$0,01428 $883,83K $150,85M +1.06% 24/07/2026 $0,01452 $0,01473 $0,01408
$0,01412 $1,01M $149,14M -2.75% 23/07/2026 $0,01493 $0,01497 $0,01434
$0,01453 $1,04M $153,45M -2.68% 22/07/2026 $0,01524 $0,01528 $0,01481
$0,01493 $1,24M $157,65M -2.03% 21/07/2026 $0,01508 $0,01535 $0,01505
$0,01523 $1,24M $160,79M +0.99% 20/07/2026 $0,01485 $0,01580 $0,01432
$0,01510 $4,02M $159,40M +1.68% 19/07/2026 $0,01574 $0,01581 $0,01462
$0,01486 $2,40M $156,84M -5.59% 18/07/2026 $0,01601 $0,01604 $0,01556
$0,01573 $1,39M $166,00M -1.75% 17/07/2026 $0,01673 $0,01686 $0,01583
$0,01599 $2,12M $168,72M -4.42% 16/07/2026 $0,01675 $0,01708 $0,01650
$0,01674 $2,35M $176,60M -0.06% 15/07/2026 $0,01676 $0,01700 $0,01658
$0,01674 $1,38M $175,07M -0.12% 14/07/2026 $0,01642 $0,01708 $0,01634
$0,01675 $1,22M — +2.01% 13/07/2026 $0,01692 $0,01716 $0,01604
$0,01641 $1,16M — -3.01% 12/07/2026 $0,01716 $0,01736 $0,01682
$0,01691 $1,09M — -1.46% 11/07/2026 $0,01706 $0,01805 $0,01700
$0,01717 $2,67M $179,46M +0.64% 10/07/2026 $0,01688 $0,01721 $0,01659
$0,01705 $1,32M $178,18M +1.01% 09/07/2026 $0,01707 $0,01739 $0,01680
$0,01689 $1,83M $176,48M -1.05% 08/07/2026 $0,01727 $0,01748 $0,01630
$0,01707 $2,64M $178,33M -1.16% 07/07/2026 $0,01811 $0,01836 $0,01697
$0,01726 $2,00M $180,29M -4.69% 06/07/2026 $0,01853 $0,01862 $0,01746
$0,01810 $2,06M $189,03M -2.32% 05/07/2026 $0,01843 $0,01867 $0,01806
$0,01852 $1,24M $193,39M +0.49% 04/07/2026 $0,01859 $0,01897 $0,01811
$0,01844 $1,38M $192,53M -0.81% 03/07/2026 $0,01796 $0,01884 $0,01795
$0,01860 $2,12M $194,17M +3.56% 02/07/2026 $0,01777 $0,01839 $0,01770
$0,01796 $2,61M $187,46M +1.07% 01/07/2026 $0,01787 $0,01820 $0,01721
$0,01776 $3,53M $185,34M -0.62% 30/06/2026 $0,01912 $0,01959 $0,01767
$0,01787 $6,29M $186,46M -6.54% 29/06/2026 $0,01747 $0,01923 $0,01712
$0,01913 $4,02M $199,58M +9.50% 28/06/2026 $0,01766 $0,01805 $0,01710
$0,01747 $1,98M $182,23M -1.08% 27/06/2026 $0,01798 $0,01838 $0,01747
$0,01765 $1,76M — -1.84% 26/06/2026 $0,01796 $0,01845 $0,01716
$0,01799 $2,65M — +0.17% 25/06/2026 $0,01906 $0,01918 $0,01692
$0,01795 $3,21M — -5.82% 24/06/2026 $0,01953 $0,02038 $0,01828
$0,01906 $4,81M — -2.41% 23/06/2026 $0,01998 $0,02022 $0,01846
$0,01953 $3,73M $203,57M -2.25% 22/06/2026 $0,02069 $0,02135 $0,01978
$0,01998 $3,56M $208,23M -3.43% 21/06/2026 $0,02175 $0,02200 $0,02056
$0,02068 $2,68M $215,49M -4.92% 20/06/2026 $0,02162 $0,02217 $0,02123
$0,02175 $3,19M $226,60M +0.60% 19/06/2026 $0,02228 $0,02253 $0,02072
$0,02164 $5,52M $225,42M -2.87% 18/06/2026 $0,02412 $0,02454 $0,02181
$0,02229 $6,42M $232,16M -7.59% 17/06/2026 $0,02439 $0,02518 $0,02355
$0,02414 $4,58M $251,38M -1.03% 16/06/2026 $0,02525 $0,02527 $0,02358
$0,02439 $7,28M $253,90M -3.41% 15/06/2026 $0,02574 $0,02637 $0,02495
$0,02524 $6,68M $262,74M -1.94% 14/06/2026 $0,02571 $0,02653 $0,02458
$0,02574 $6,08M $267,90M +0.12% 13/06/2026 $0,02595 $0,02632 $0,02513
$0,02572 $4,85M $267,64M -0.89% 12/06/2026 $0,02823 $0,02827 $0,02541
$0,02596 $7,97M $270,09M -8.04% 11/06/2026 $0,02663 $0,03075 $0,02623
$0,02822 $14,37M $293,55M +5.97% 10/06/2026 $0,02891 $0,02937 $0,02585
$0,02665 $13,55M $277,17M -7.82% 09/06/2026 $0,02648 $0,02933 $0,02523
$0,02891 $17,31M — +9.18% 08/06/2026 $0,02516 $0,02770 $0,02416
$0,02648 $8,29M $275,30M +5.25% 07/06/2026 $0,02511 $0,02601 $0,02431
$0,02517 $4,98M $261,63M +0.24% 06/06/2026 $0,02473 $0,02542 $0,02296
$0,02511 $4,81M $260,96M +1.54% 05/06/2026 $0,02688 $0,02689 $0,02316
$0,02473 $10,37M $256,96M -8.00% 04/06/2026 $0,03345 $0,03398 $0,02627
$0,02689 $21,33M $279,36M -19.61% 03/06/2026 $0,03283 $0,03507 $0,03223
$0,03346 $7,90M $347,55M +1.92% 02/06/2026 $0,03651 $0,03745 $0,03213
$0,03283 $11,86M $340,94M -10.08% 01/06/2026 $0,03391 $0,03735 $0,03290
$0,03650 $7,70M $378,98M +7.64% 31/05/2026 $0,03288 $0,03417 $0,03247
$0,03391 $4,24M $352,03M +3.13% 30/05/2026 $0,03314 $0,03496 $0,03264
$0,03287 $3,69M $341,17M -0.81% 29/05/2026 $0,03474 $0,03489 $0,03240
$0,03313 $4,69M $343,80M -4.63% 28/05/2026 $0,03651 $0,03720 $0,03344
$0,03473 $8,38M $360,34M -4.88% 27/05/2026 $0,03611 $0,03749 $0,03495
$0,03651 $5,17M $378,91M +1.11% 26/05/2026 $0,03680 $0,03689 $0,03468
$0,03611 $6,58M $374,69M -1.87% 25/05/2026 $0,03638 $0,03760 $0,03599
$0,03680 $6,01M $381,78M +1.15% 24/05/2026 $0,03776 $0,03879 $0,03519
$0,03637 $7,10M $377,25M -3.68% 23/05/2026 $0,04025 $0,04102 $0,03630
$0,03776 $15,56M $391,60M -6.19% 22/05/2026 $0,04397 $0,04398 $0,03982
$0,04024 $7,12M $417,24M -8.48% 21/05/2026 $0,04476 $0,04591 $0,04220
$0,04398 $11,17M $455,93M -1.74% 20/05/2026 $0,04748 $0,04805 $0,04433
$0,04476 $8,00M $463,94M -5.73% 19/05/2026 $0,04858 $0,05023 $0,04673
$0,04748 $8,17M $492,04M -2.26% 18/05/2026 $0,04649 $0,04964 $0,04553
$0,04858 $10,02M $503,34M +4.50% 17/05/2026 $0,04770 $0,04965 $0,04504
$0,04650 $12,35M $481,70M -2.52% 16/05/2026 $0,04556 $0,04906 $0,04304
$0,04771 $14,28M $494,15M +4.72% 15/05/2026 $0,04438 $0,04613 $0,04258
$0,04558 $10,47M $472,00M +2.70% 14/05/2026 $0,04317 $0,04438 $0,04214
$0,04437 $2,80M $459,39M +2.78% 13/05/2026 $0,04445 $0,04581 $0,04200
$0,04318 $5,58M $446,98M -2.86% 12/05/2026 $0,04332 $0,04468 $0,04171
$0,04445 $5,30M $460,05M +2.61% 11/05/2026 $0,04555 $0,04568 $0,04267
$0,04334 $5,65M $448,47M -4.85% 10/05/2026 $0,04486 $0,04649 $0,04406
$0,04557 $5,76M $471,46M +1.58% 09/05/2026 $0,04517 $0,04731 $0,04430
$0,04485 $4,96M $463,93M -0.71% 08/05/2026 $0,04410 $0,04689 $0,04336
$0,04518 $10,66M $467,26M +2.45% 07/05/2026 $0,04308 $0,04436 $0,04200
$0,04409 $6,45M $455,90M +2.34% 06/05/2026 $0,04133 $0,04364 $0,04132
$0,04307 $8,24M $445,27M +4.21% 05/05/2026 $0,03984 $0,04296 $0,03958
$0,04134 $7,26M $427,31M +3.77% 04/05/2026 $0,04027 $0,04137 $0,03870
$0,03984 $4,83M $411,73M -1.07% 03/05/2026 $0,04154 $0,04157 $0,03911
$0,04029 $5,02M $416,30M -3.01% 02/05/2026 $0,04166 $0,04194 $0,04103
$0,04153 $2,41M $429,04M -0.31% 01/05/2026 $0,04128 $0,04249 $0,04101
$0,04165 $3,51M $430,20M +0.90% 30/04/2026 $0,04245 $0,04275 $0,04002
$0,04129 $6,65M $426,40M -2.73% 29/04/2026 $0,04550 $0,04773 $0,04114
$0,04245 $9,37M $438,30M -6.70% 28/04/2026 $0,05014 $0,05065 $0,04486
$0,04549 $8,98M $469,60M -9.27% 27/04/2026 $0,04968 $0,05136 $0,04791
$0,05015 $7,90M $517,61M +0.95% 26/04/2026 $0,04965 $0,05162 $0,04887
$0,04968 $5,70M $512,67M +0.06% 25/04/2026 $0,04819 $0,05033 $0,04774
$0,04966 $4,73M $512,37M +3.05% 24/04/2026 $0,05027 $0,05199 $0,04750
$0,04819 $8,51M $497,11M -4.14% 23/04/2026 $0,04715 $0,05045 $0,04596
$0,05030 $9,70M $518,78M +6.68% 22/04/2026 $0,04761 $0,04906 $0,04587
$0,04714 $7,82M $486,10M -0.99% 21/04/2026 $0,04649 $0,04914 $0,04534
$0,04761 $11,99M $490,85M +2.41% 20/04/2026 $0,04048 $0,04839 $0,04045
$0,04648 $16,21M $479,11M +14.82% 19/04/2026 $0,04046 $0,04214 $0,03982
$0,04047 $4,68M $417,09M +0.02% 18/04/2026 $0,04142 $0,04260 $0,03997
$0,04045 $4,82M $416,80M -2.34% 17/04/2026 $0,04289 $0,04300 $0,04011
$0,04144 $5,67M $426,93M -3.38% 16/04/2026 $0,04207 $0,04446 $0,04179
$0,04290 $10,97M $441,89M +1.97% 15/04/2026 $0,03640 $0,04407 $0,03637
$0,04206 $11,16M $433,15M +15.55% 14/04/2026 $0,03713 $0,03755 $0,03621
$0,03640 $3,08M $374,79M -1.97% 13/04/2026 $0,03570 $0,03736 $0,03551
$0,03714 $3,55M $382,34M +4.03% 12/04/2026 $0,03934 $0,03957 $0,03561
$0,03569 $3,35M $367,35M -9.28% 11/04/2026 $0,03959 $0,03996 $0,03904
$0,03932 $1,36M $404,64M -0.68% 10/04/2026 $0,03894 $0,03985 $0,03880
$0,03958 $1,90M $407,24M +1.64% 09/04/2026 $0,03769 $0,03947 $0,03732
$0,03896 $2,21M $400,78M +3.37% 08/04/2026 $0,03958 $0,03968 $0,03755
$0,03769 $2,93M $388,00M -4.78% 07/04/2026 $0,03745 $0,04000 $0,03704
$0,03957 $3,27M $407,27M +5.66% 06/04/2026 $0,03887 $0,03980 $0,03721
$0,03746 $3,19M $385,48M -3.63% 05/04/2026 $0,03908 $0,03949 $0,03777
$0,03885 $2,62M $399,71M -0.59% 04/04/2026 $0,03955 $0,03960 $0,03861
$0,03909 $1,71M $402,11M -1.16% 03/04/2026 $0,03891 $0,04042 $0,03852
$0,03958 $2,78M $407,07M +1.72% 02/04/2026 $0,04117 $0,04180 $0,03820
$0,03890 $4,14M — -5.51% 01/04/2026 $0,04230 $0,04284 $0,04090
$0,04117 $3,50M $423,27M -2.67% 31/03/2026 $0,04268 $0,04417 $0,04154
$0,04230 $5,90M $434,73M -0.89% 30/03/2026 $0,04015 $0,04490 $0,04012
$0,04269 $11,17M $438,74M +6.33% 29/03/2026 $0,04028 $0,04125 $0,03860
$0,04014 $6,87M — -0.35% 28/03/2026 $0,03564 $0,04198 $0,03534
$0,04027 $10,85M $413,71M +12.99% 27/03/2026 $0,03528 $0,03639 $0,03427
$0,03563 $3,63M $365,97M +0.99% 26/03/2026 $0,03601 $0,03622 $0,03458
$0,03527 $1,83M $362,21M -2.05% 25/03/2026 $0,03597 $0,03641 $0,03561
$0,03600 $1,44M $369,64M +0.08% 24/03/2026 $0,03587 $0,03634 $0,03544
$0,03596 $1,61M — +0.25% 23/03/2026 $0,03474 $0,03602 $0,03402
$0,03587 $2,48M — +3.25% 22/03/2026 $0,03502 $0,03568 $0,03415
$0,03471 $1,62M — -0.89% 21/03/2026 $0,03604 $0,03664 $0,03478
$0,03503 $1,27M $362,08M -2.80% 20/03/2026 $0,03597 $0,03636 $0,03547
$0,03603 $1,32M $372,35M +0.17% 19/03/2026 $0,03637 $0,03667 $0,03492
$0,03596 $2,56M $371,56M -1.13% 18/03/2026 $0,03883 $0,03914 $0,03556
$0,03636 $3,44M $375,62M -6.36% 17/03/2026 $0,03989 $0,03997 $0,03848
$0,03883 $2,77M $401,07M -2.66% 16/03/2026 $0,03777 $0,04037 $0,03773
$0,03988 $3,47M — +5.59% 15/03/2026 $0,03830 $0,03843 $0,03751
$0,03778 $1,82M $390,08M -1.36% 14/03/2026 $0,03801 $0,03859 $0,03731
$0,03832 $2,20M $395,58M +0.82% 13/03/2026 $0,03728 $0,03871 $0,03722
$0,03802 $3,33M $392,41M +1.98% 12/03/2026 $0,03849 $0,03856 $0,03685
$0,03728 $1,94M $384,70M -3.14% 11/03/2026 $0,03825 $0,03904 $0,03766
$0,03848 $3,17M $397,01M +0.60% 10/03/2026 $0,03856 $0,04114 $0,03813
$0,03826 $5,93M $394,67M -0.78% 09/03/2026 $0,03621 $0,03951 $0,03620
$0,03855 $7,07M — +6.46% 08/03/2026 $0,03450 $0,03746 $0,03379
$0,03620 $4,38M $373,28M +4.93% 07/03/2026 $0,03641 $0,03652 $0,03367
$0,03451 $3,07M $355,79M -5.22% 06/03/2026 $0,03711 $0,03782 $0,03542
$0,03640 $4,05M $375,21M -1.91% 05/03/2026 $0,03752 $0,03900 $0,03695
$0,03711 $5,20M $382,46M -1.09% 04/03/2026 $0,03657 $0,03827 $0,03561
$0,03751 $5,40M $386,51M +2.57% 03/03/2026 $0,03451 $0,03720 $0,03438
$0,03658 $6,48M — +6.00% 02/03/2026 $0,03322 $0,03546 $0,03303
$0,03450 $3,34M $355,36M +3.85% 01/03/2026 $0,03466 $0,03490 $0,03256
$0,03322 $3,36M $342,11M -4.15% 28/02/2026 $0,03378 $0,03509 $0,03115
$0,03466 $5,91M $356,88M +2.61% 27/02/2026 $0,03206 $0,03439 $0,03197
$0,03379 $4,53M $347,85M +5.40% 26/02/2026 $0,03536 $0,03548 $0,03095
$0,03205 $6,51M — -9.36% 25/02/2026 $0,03332 $0,03609 $0,03311
$0,03536 $3,73M $363,91M +6.12% 24/02/2026 $0,03389 $0,03459 $0,03320
$0,03331 $4,84M $342,74M -1.71% 23/02/2026 $0,03485 $0,03520 $0,03270
$0,03390 $4,64M $348,74M -2.73% 22/02/2026 $0,03585 $0,03585 $0,03359
$0,03485 $4,42M $358,44M -2.79% 21/02/2026 $0,03557 $0,03678 $0,03539
$0,03587 $2,79M $368,86M +0.84% 20/02/2026 $0,03856 $0,03894 $0,03496
$0,03555 $6,93M $365,50M -7.81% 19/02/2026 $0,03955 $0,03979 $0,03741
$0,03855 $2,35M $396,28M -2.53% 18/02/2026 $0,04068 $0,04106 $0,03901
$0,03954 $2,44M $406,38M -2.80% 17/02/2026 $0,04176 $0,04197 $0,04000
$0,04067 $2,02M $417,91M -2.61% 16/02/2026 $0,04004 $0,04194 $0,03978
$0,04176 $2,49M $429,03M +4.30% 15/02/2026 $0,04295 $0,04342 $0,03953
$0,04004 $4,41M $411,28M -6.78% 14/02/2026 $0,04192 $0,04422 $0,04165
$0,04295 $4,04M $441,09M +2.46% 13/02/2026 $0,04008 $0,04204 $0,03947
$0,04192 $3,15M $430,43M +4.59% 12/02/2026 $0,03884 $0,04086 $0,03884
$0,04008 $3,07M $411,46M +3.19% 11/02/2026 $0,03974 $0,04025 $0,03763
$0,03883 $4,10M $398,57M -2.29% 10/02/2026 $0,04017 $0,04069 $0,03859
$0,03974 $3,63M $407,82M -1.07% 09/02/2026 $0,04125 $0,04231 $0,03934
$0,04016 $3,04M $412,05M -2.64% 08/02/2026 $0,04292 $0,04294 $0,04084
$0,04126 $2,75M $423,26M -3.87% 07/02/2026 $0,04171 $0,04416 $0,04079
$0,04291 $6,79M $440,11M +2.88% 06/02/2026 $0,03831 $0,04260 $0,03432
$0,04171 $13,05M $427,72M +8.87% 05/02/2026 $0,04439 $0,04461 $0,03790
$0,03831 $12,74M $392,78M -13.70% 04/02/2026 $0,04433 $0,04567 $0,04275
$0,04439 $6,72M $455,03M +0.14% 03/02/2026 $0,04621 $0,04626 $0,04189
$0,04434 $9,65M $454,44M -4.05% 02/02/2026 $0,04605 $0,04716 $0,04350
$0,04621 $7,67M $473,51M +0.35% 01/02/2026 $0,04438 $0,04750 $0,04424
$0,04606 $11,02M $471,89M +3.79% 31/01/2026 $0,04935 $0,04941 $0,04067
$0,04439 $12,62M $454,70M -10.05% 30/01/2026 $0,04717 $0,05071 $0,04656
$0,04936 $11,28M $505,51M +4.64% 29/01/2026 $0,05635 $0,05648 $0,04615
$0,04718 $18,07M — -16.27% 28/01/2026 $0,05765 $0,05816 $0,05591
$0,05635 $6,39M — -2.25% 27/01/2026 $0,05468 $0,05828 $0,05392
$0,05765 $12,28M $590,07M +5.43% 26/01/2026 $0,04979 $0,05484 $0,04932
$0,05469 $6,41M — +9.84% 25/01/2026 $0,05220 $0,05453 $0,04940
$0,04980 $9,89M — -4.60% 24/01/2026 $0,05065 $0,05333 $0,04968
$0,05221 $5,66M — +3.08% 23/01/2026 $0,05088 $0,05288 $0,04924
$0,05066 $6,84M — -0.43% 22/01/2026 $0,05091 $0,05558 $0,04995
$0,05088 $11,82M — -0.06% 21/01/2026 $0,05139 $0,05366 $0,04979
$0,05090 $10,16M — -0.95% 20/01/2026 $0,05735 $0,05735 $0,05104
$0,05140 $15,84M $525,41M -10.37% 19/01/2026 $0,05964 $0,06108 $0,05250
$0,05736 $18,96M — -3.82% 18/01/2026 $0,06212 $0,06405 $0,05883
$0,05964 $14,32M — -3.99% 17/01/2026 $0,05778 $0,06434 $0,05735
$0,06214 $21,60M — +7.55% 16/01/2026 $0,05813 $0,06058 $0,05712
$0,05780 $14,79M — -0.57% 15/01/2026 $0,05585 $0,06312 $0,05387
$0,05814 $26,39M — +4.10% 14/01/2026 $0,05354 $0,05800 $0,05350
$0,05585 $15,94M — +4.31% 13/01/2026 $0,05045 $0,05521 $0,05042
$0,05353 $16,78M $546,47M +6.11% 12/01/2026 $0,04873 $0,05170 $0,04793
$0,05044 $10,31M — +3.51% 11/01/2026 $0,05072 $0,05100 $0,04784
$0,04872 $9,67M — -3.94% 10/01/2026 $0,04484 $0,05202 $0,04434
$0,05072 $14,57M — +13.11% 09/01/2026 $0,04426 $0,04593 $0,04389
$0,04484 $4,11M — +1.31% 08/01/2026 $0,04335 $0,04546 $0,04316
$0,04426 $6,79M — +2.10% 07/01/2026 $0,04414 $0,04450 $0,04259
$0,04335 $3,29M — -1.79% 06/01/2026 $0,04554 $0,04583 $0,04251
$0,04414 $6,82M $450,03M -3.07% 05/01/2026 $0,04464 $0,04698 $0,04460
$0,04555 $7,12M — +2.04% 04/01/2026 $0,04565 $0,04626 $0,04455
$0,04463 $5,62M — -2.23% 03/01/2026 $0,04389 $0,04675 $0,04364
$0,04564 $9,63M — +3.99% 02/01/2026 $0,04111 $0,04648 $0,04111
$0,04389 $14,19M — +6.76% 01/01/2026 $0,04227 $0,04331 $0,04105
$0,04110 $7,64M — -2.77% 31/12/2025 $0,03971 $0,04592 $0,03951
$0,04228 $30,46M — +6.47% 30/12/2025 $0,03702 $0,04000 $0,03670
$0,03970 $5,52M $404,23M +7.24% 29/12/2025 $0,03628 $0,03850 $0,03623
$0,03703 $8,36M — +2.07% 28/12/2025 $0,03644 $0,03713 $0,03583
$0,03628 $3,94M — -0.44% 27/12/2025 $0,03659 $0,03716 $0,03567
$0,03644 $2,68M — -0.41% 26/12/2025 $0,03390 $0,03695 $0,03338
$0,03660 $5,80M — +7.96% 25/12/2025 $0,03498 $0,03530 $0,03380
$0,03391 $2,49M — -3.06% 24/12/2025 $0,03459 $0,03609 $0,03449
$0,03497 $6,37M — +1.10% 23/12/2025 $0,03603 $0,03603 $0,03430
$0,03459 $2,89M $351,74M -4.00% 22/12/2025 $0,03620 $0,03727 $0,03512
$0,03603 $5,23M — -0.47% 21/12/2025 $0,03678 $0,03900 $0,03523
$0,03621 $10,16M — -1.55% 20/12/2025 $0,03577 $0,03958 $0,03505
$0,03678 $16,53M — +2.82% 19/12/2025 $0,02874 $0,03655 $0,02858
$0,03577 $16,44M — +24.46% 18/12/2025 $0,02917 $0,02975 $0,02809
$0,02875 $1,70M — -1.44% 17/12/2025 $0,03043 $0,03091 $0,02877
$0,02917 $1,33M — -4.14% 16/12/2025 $0,03068 $0,03071 $0,02980
$0,03044 $2,03M $309,13M -0.78% 15/12/2025 $0,03203 $0,03270 $0,02993
$0,03069 $2,67M — -4.18% 14/12/2025 $0,03349 $0,03358 $0,03180
$0,03203 $2,02M — -4.36% 13/12/2025 $0,03355 $0,03423 $0,03310
$0,03348 $2,05M — -0.21% 12/12/2025 $0,03314 $0,03451 $0,03236
$0,03355 $5,05M — +1.24% 11/12/2025 $0,03220 $0,03407 $0,03193
$0,03313 $6,10M — +2.89% 10/12/2025 $0,03312 $0,03334 $0,03198
$0,03222 $1,83M — -2.72% 09/12/2025 $0,03178 $0,03400 $0,03178
$0,03311 $6,10M — +4.19% 08/12/2025 $0,03074 $0,03255 $0,03064
$0,03177 $3,72M $322,20M +3.35% 07/12/2025 $0,03182 $0,03211 $0,03014
$0,03075 $4,02M — -3.36% 06/12/2025 $0,02963 $0,03221 $0,02944
$0,03182 $8,90M — +7.39% 05/12/2025 $0,03019 $0,03053 $0,02920
$0,02963 $1,24M — -1.85% 04/12/2025 $0,03100 $0,03103 $0,02966
$0,03019 $972,65K — -2.61% 03/12/2025 $0,03021 $0,03126 $0,03021
$0,03099 $1,51M — +2.58% 02/12/2025 $0,02878 $0,03073 $0,02855
$0,03022 $1,65M — +5.00% 01/12/2025 $0,03020 $0,03027 $0,02795
$0,02878 $2,75M $291,49M -4.70% 30/11/2025 $0,03069 $0,03138 $0,03017
$0,03019 $1,49M — -1.63% 29/11/2025 $0,03053 $0,03259 $0,03024
$0,03069 $3,63M — +0.52% 28/11/2025 $0,02943 $0,03102 $0,02927
$0,03053 $3,60M — +3.74% 27/11/2025 $0,02925 $0,02967 $0,02884
$0,02942 $1,11M — +0.58% 26/11/2025 $0,02930 $0,02950 $0,02851
$0,02927 $993,11K — -0.10% 25/11/2025 $0,02885 $0,02937 $0,02827
$0,02929 $936,19K — +1.53% 24/11/2025 $0,02781 $0,02912 $0,02752
$0,02884 $1,36M $291,72M +3.70% 23/11/2025 $0,02792 $0,02831 $0,02776
$0,02780 $1,00M — -0.43% 22/11/2025 $0,02787 $0,02818 $0,02745
$0,02792 $1,47M — +0.18% 21/11/2025 $0,02853 $0,02914 $0,02669
$0,02788 $3,81M — -2.28% 20/11/2025 $0,02978 $0,03058 $0,02792
$0,02853 $1,78M — -4.20% 19/11/2025 $0,03091 $0,03105 $0,02865
$0,02978 $1,28M — -3.66% 18/11/2025 $0,03010 $0,03135 $0,02948
$0,03089 $1,76M — +2.62% 17/11/2025 $0,03060 $0,03163 $0,02948
$0,03009 $2,08M $303,96M -1.67% 16/11/2025 $0,03150 $0,03208 $0,02988
$0,03060 $1,99M — -2.86% 15/11/2025 $0,03098 $0,03219 $0,03094
$0,03150 $1,71M — +1.68% 14/11/2025 $0,03166 $0,03188 $0,03025
$0,03098 $1,54M — -2.15% 13/11/2025 $0,03247 $0,03350 $0,03104
$0,03167 $1,96M — -2.46% 12/11/2025 $0,03267 $0,03382 $0,03186
$0,03247 $1,63M — -0.61% 11/11/2025 $0,03429 $0,03473 $0,03258
$0,03266 $1,77M — -4.75% 10/11/2025 $0,03397 $0,03499 $0,03373
$0,03428 $1,93M $345,83M +0.91% 09/11/2025 $0,03421 $0,03427 $0,03297
$0,03398 $1,58M — -0.67% 08/11/2025 $0,03460 $0,03517 $0,03320
$0,03421 $3,45M — -1.13% 07/11/2025 $0,02993 $0,03554 $0,02993
$0,03460 $7,38M — +15.60% 06/11/2025 $0,02925 $0,03001 $0,02835
$0,02993 $1,99M — +2.32%
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