Harga / Nervos / Riwayat harga Riwayat harga Nervos (CKB)
Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume CKB terbesar. Menampilkan 365 hari terakhir.
Imbal hasil bulanan CKBTahun Jan Feb Mar Apr Mei Jun Jul Agu Sep Okt Nov Des Setahun penuh 2026 -16% -20% -13% +6,2% -11% -33% -5,7% +26% +28% -6,7% +0,8% — -48% 2025 -26% -19% -31% +6,1% -13% -21% +58% -11% -13% -24% -20% -6,4% -79% 2024 +15% +237% +33% -19% -2,4% -22% -13% -25% +106% -25% +31% -30% +192% 2023 +61% +43% -6,4% -20% -10% -18% -6,3% -5,1% +7,2% +3,3% +8,5% +24% +70% 2022 -33% -22% +6,5% -31% -46% -27% +28% -12% -2,8% -9,6% -27% -6,8% -90% 2021 — +89% +318% -38% -44% -14% -17% +38% -15% +64% +49% -26% +318% Rata-rata bulanan +0,3% +51% +51% -16% -21% -23% +7,5% +1,7% +18% +0,2% +8,3% -9,1% Tahun naik 2/5 3/6 3/6 2/6 0/6 0/6 2/6 2/6 3/6 2/6 3/5 1/5
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 01/11/2026 $0,001227 $0,001247 $0,001224
$0,001237 $81,06K $61,41M +0.81% 31/10/2026 $0,001235 $0,001262 $0,001212
$0,001228 $159,26K $60,96M -0.57% 30/10/2026 $0,001200 $0,001243 $0,001137
$0,001235 $386,89K $61,31M +2.92% 29/10/2026 $0,001359 $0,001360 $0,001193
$0,001202 $549,43K $59,67M -11.55% 28/10/2026 $0,001393 $0,001411 $0,001342
$0,001362 $323,41K $67,61M -2.23% 27/10/2026 $0,001409 $0,001409 $0,001359
$0,001393 $115,62K $69,15M -1.14% 26/10/2026 $0,001400 $0,001437 $0,001356
$0,001408 $233,82K $69,90M +0.57% 25/10/2026 $0,001439 $0,001462 $0,001385
$0,001399 $197,70K $69,45M -2.78% 24/10/2026 $0,001491 $0,001505 $0,001394
$0,001441 $369,20K $71,54M -3.35% 23/10/2026 $0,001498 $0,001535 $0,001437
$0,001491 $323,32K $74,02M -0.47% 22/10/2026 $0,001591 $0,001602 $0,001482
$0,001500 $671,89K $74,47M -5.72% 21/10/2026 $0,001537 $0,001612 $0,001511
$0,001588 $1,02M $78,83M +3.32% 20/10/2026 $0,001464 $0,001541 $0,001404
$0,001538 $586,69K $76,35M +5.05% 19/10/2026 $0,001485 $0,001557 $0,001432
$0,001465 $758,78K $72,73M -1.35% 18/10/2026 $0,001508 $0,001515 $0,001409
$0,001487 $521,77K $73,82M -1.39% 17/10/2026 $0,001541 $0,001565 $0,001442
$0,001508 $699,32K $74,86M -2.14% 16/10/2026 $0,001533 $0,001563 $0,001467
$0,001541 $891,85K $76,50M +0.52% 15/10/2026 $0,001583 $0,001585 $0,001434
$0,001534 $1,06M $76,15M -3.10% 14/10/2026 $0,001562 $0,001644 $0,001515
$0,001583 $1,69M $78,59M +1.34% 13/10/2026 $0,001488 $0,001715 $0,001453
$0,001564 $3,42M $77,64M +5.11% 12/10/2026 $0,001932 $0,001960 $0,001478
$0,001487 $8,86M $73,82M -23.03% 11/10/2026 $0,001455 $0,002196 $0,001380
$0,001932 $17,89M $95,91M +32.78% 10/10/2026 $0,001329 $0,001499 $0,001312
$0,001454 $2,20M $72,18M +9.41% 09/10/2026 $0,001240 $0,001346 $0,001237
$0,001328 $400,65K $65,93M +7.10% 08/10/2026 $0,001269 $0,001375 $0,001186
$0,001240 $1,27M $61,56M -2.29% 07/10/2026 $0,001316 $0,001319 $0,001227
$0,001271 $326,18K $63,10M -3.42% 06/10/2026 $0,001356 $0,001361 $0,001309
$0,001315 $259,11K $65,28M -3.02% 05/10/2026 $0,001319 $0,001377 $0,001304
$0,001357 $232,30K $67,37M +2.88% 04/10/2026 $0,001308 $0,001339 $0,001295
$0,001319 $269,13K $65,48M +0.84% 03/10/2026 $0,001301 $0,001327 $0,001289
$0,001311 $270,78K $65,06M +0.77% 02/10/2026 $0,001306 $0,001409 $0,001241
$0,001303 $1,52M $64,66M -0.23% 01/10/2026 $0,001316 $0,001351 $0,001261
$0,001306 $251,94K $64,78M -0.76% 30/09/2026 $0,001309 $0,001354 $0,001275
$0,001317 $383,63K $65,32M +0.61% 29/09/2026 $0,001324 $0,001360 $0,001266
$0,001310 $264,11K $64,96M -1.06% 28/09/2026 $0,001420 $0,001436 $0,001292
$0,001323 $426,77K $65,60M -6.83% 27/09/2026 $0,001447 $0,001449 $0,001387
$0,001420 $298,51K $70,40M -1.87% 26/09/2026 $0,001450 $0,001468 $0,001415
$0,001444 $328,53K $71,58M -0.41% 25/09/2026 $0,001399 $0,001448 $0,001383
$0,001448 $474,85K $71,77M +3.50% 24/09/2026 $0,001274 $0,001418 $0,001270
$0,001396 $530,52K $69,19M +9.58% 23/09/2026 $0,001327 $0,001388 $0,001261
$0,001271 $553,07K $62,98M -4.22% 22/09/2026 $0,001302 $0,001338 $0,001264
$0,001326 $371,95K — +1.84% 21/09/2026 $0,001216 $0,001304 $0,001204
$0,001304 $382,14K $64,60M +7.24% 20/09/2026 $0,001241 $0,001263 $0,001167
$0,001216 $458,95K $60,24M -2.01% 19/09/2026 $0,001209 $0,001283 $0,001185
$0,001240 $539,27K $61,42M +2.56% 18/09/2026 $0,001103 $0,001209 $0,001100
$0,001209 $374,48K $59,87M +9.61% 17/09/2026 $0,001080 $0,001109 $0,001071
$0,001103 $209,14K $54,62M +2.13% 16/09/2026 $0,001082 $0,001093 $0,001038
$0,001080 $184,64K $53,47M -0.18% 15/09/2026 $0,001157 $0,001213 $0,001058
$0,001083 $395,34K $53,61M -6.40% 14/09/2026 $0,001180 $0,001226 $0,001154
$0,001157 $418,42K $57,27M -1.95% 13/09/2026 $0,001129 $0,001224 $0,001122
$0,001179 $968,92K $58,35M +4.43% 12/09/2026 $0,001061 $0,001139 $0,001056
$0,001126 $317,46K $55,72M +6.13% 11/09/2026 $0,001053 $0,001122 $0,001035
$0,001058 $499,80K $52,35M +0.47% 10/09/2026 $0,001131 $0,001250 $0,001038
$0,001053 $3,10M $52,10M -6.90% 09/09/2026 $0,001120 $0,001149 $0,001086
$0,001131 $199,83K $55,95M +0.98% 08/09/2026 $0,001149 $0,001163 $0,001114
$0,001120 $264,30K $55,40M -2.52% 07/09/2026 $0,001118 $0,001167 $0,001099
$0,001150 $382,13K $56,88M +2.86% 06/09/2026 $0,001105 $0,001131 $0,001079
$0,001119 $273,69K $55,33M +1.27% 05/09/2026 $0,001066 $0,001127 $0,001052
$0,001104 $311,14K $54,58M +3.56% 04/09/2026 $0,001022 $0,001070 $0,001018
$0,001065 $243,16K $52,65M +4.21% 03/09/2026 $0,0009980 $0,001032 $0,0009940
$0,001022 $184,66K — +2.40% 02/09/2026 $0,001019 $0,001030 $0,0009900
$0,0009990 $222,63K $49,37M -1.96% 01/09/2026 $0,001032 $0,001071 $0,0009990
$0,001020 $350,67K $50,40M -1.16% 31/08/2026 $0,0009840 $0,001050 $0,0009820
$0,001033 $303,20K $51,04M +4.98% 30/08/2026 $0,001022 $0,001112 $0,0009710
$0,0009880 $689,07K $48,81M -3.33% 29/08/2026 $0,0009960 $0,001033 $0,0009920
$0,001022 $139,60K $50,48M +2.61% 28/08/2026 $0,001013 $0,001026 $0,0009630
$0,0009960 $156,42K $49,19M -1.68% 27/08/2026 $0,001024 $0,001048 $0,0009930
$0,001013 $297,28K $50,02M -1.07% 26/08/2026 $0,0009570 $0,001038 $0,0009530
$0,001024 $343,44K $50,56M +7.00% 25/08/2026 $0,0009950 $0,001012 $0,0009460
$0,0009570 $251,45K $47,25M -3.82% 24/08/2026 $0,001000 $0,001016 $0,0009620
$0,0009930 $189,16K $49,02M -0.70% 23/08/2026 $0,0009720 $0,001023 $0,0009240
$0,001000 $281,40K $49,36M +2.88% 22/08/2026 $0,0009980 $0,001051 $0,0009320
$0,0009710 $538,60K — -2.71% 21/08/2026 $0,0008840 $0,001013 $0,0008750
$0,0009990 $628,61K $49,30M +13.01% 20/08/2026 $0,0008520 $0,001129 $0,0008500
$0,0008850 $1,07M $43,66M +3.87% 19/08/2026 $0,0008100 $0,0008680 $0,0008030
$0,0008530 $176,76K $42,08M +5.31% 18/08/2026 $0,0008180 $0,0008180 $0,0008010
$0,0008090 $77,90K $39,91M -1.10% 17/08/2026 $0,0008190 $0,0008320 $0,0008160
$0,0008180 $65,36K $40,34M -0.12% 16/08/2026 $0,0008310 $0,0008370 $0,0008140
$0,0008200 $77,45K $40,44M -1.32% 15/08/2026 $0,0008260 $0,0008510 $0,0008200
$0,0008310 $141,08K $40,98M +0.61% 14/08/2026 $0,0008220 $0,0008300 $0,0007960
$0,0008250 $152,10K $40,67M +0.36% 13/08/2026 $0,0008210 $0,0008390 $0,0008120
$0,0008220 $135,77K $40,52M +0.12% 12/08/2026 $0,0008370 $0,0008600 $0,0008130
$0,0008210 $133,00K $40,47M -1.91% 11/08/2026 $0,0008500 $0,0008560 $0,0008280
$0,0008380 $71,18K $41,30M -1.41% 10/08/2026 $0,0008570 $0,0008800 $0,0008490
$0,0008500 $126,68K $41,89M -0.82% 09/08/2026 $0,0008610 $0,0009010 $0,0008580
$0,0008580 $275,68K $42,28M -0.35% 08/08/2026 $0,0008310 $0,0008670 $0,0008270
$0,0008600 $125,90K $42,37M +3.49% 07/08/2026 $0,0008360 $0,0008640 $0,0008300
$0,0008310 $161,49K $40,94M -0.60% 06/08/2026 $0,0008200 $0,0008540 $0,0008180
$0,0008360 $153,49K $41,18M +1.95% 05/08/2026 $0,0008170 $0,0008340 $0,0008140
$0,0008200 $113,42K $40,38M +0.37% 04/08/2026 $0,0008160 $0,0008400 $0,0008130
$0,0008170 $236,13K $40,23M +0.12% 03/08/2026 $0,0008210 $0,0008270 $0,0007980
$0,0008160 $81,94K $40,18M -0.61% 02/08/2026 $0,0008100 $0,0008320 $0,0008100
$0,0008210 $98,75K $40,42M +1.36% 01/08/2026 $0,0008220 $0,0008460 $0,0008020
$0,0008080 $148,89K $39,77M -1.70% 31/07/2026 $0,0008230 $0,0008290 $0,0008040
$0,0008210 $154,00K $40,41M -0.24% 30/07/2026 $0,0008260 $0,0008350 $0,0008190
$0,0008220 $147,64K $40,45M -0.48% 29/07/2026 $0,0008610 $0,0008650 $0,0008110
$0,0008260 $181,17K $40,64M -4.07% 28/07/2026 $0,0008400 $0,0008680 $0,0008290
$0,0008610 $148,21K $42,36M +2.50% 27/07/2026 $0,0008990 $0,0009020 $0,0008340
$0,0008430 $263,06K $41,47M -6.23% 26/07/2026 $0,0008960 $0,0009070 $0,0008840
$0,0008980 $160,90K $44,17M +0.22% 25/07/2026 $0,0008810 $0,0009630 $0,0008800
$0,0008960 $504,53K $44,07M +1.70% 24/07/2026 $0,0008890 $0,0009080 $0,0008720
$0,0008810 $148,04K $43,32M -0.90% 23/07/2026 $0,0009270 $0,0009320 $0,0008870
$0,0008890 $136,33K $43,71M -4.10% 22/07/2026 $0,0009180 $0,0009490 $0,0009070
$0,0009250 $136,26K $45,48M +0.76% 21/07/2026 $0,0009040 $0,0009350 $0,0009000
$0,0009170 $119,22K $45,08M +1.44% 20/07/2026 $0,0009010 $0,0009160 $0,0008860
$0,0009040 $158,46K $44,43M +0.33% 19/07/2026 $0,0009270 $0,0009320 $0,0008930
$0,0009030 $146,04K $44,38M -2.59% 18/07/2026 $0,0008920 $0,0009360 $0,0008830
$0,0009270 $260,41K $45,55M +3.92% 17/07/2026 $0,0009080 $0,0009100 $0,0008860
$0,0008920 $169,30K $43,83M -1.76% 16/07/2026 $0,0009080 $0,0009250 $0,0008970
$0,0009070 $222,67K $44,56M -0.11% 15/07/2026 $0,0009060 $0,0009270 $0,0009000
$0,0009080 $138,66K $44,60M +0.22% 14/07/2026 $0,0008840 $0,0009170 $0,0008790
$0,0009050 $157,81K — +2.38% 13/07/2026 $0,0009080 $0,0009200 $0,0008730
$0,0008850 $160,40K — -2.53% 12/07/2026 $0,0009070 $0,0009310 $0,0009040
$0,0009080 $132,17K — +0.11% 11/07/2026 $0,0009190 $0,0009500 $0,0009070
$0,0009070 $171,62K $44,53M -1.31% 10/07/2026 $0,0009050 $0,0009250 $0,0009020
$0,0009200 $121,51K $45,16M +1.66% 09/07/2026 $0,0008930 $0,0009420 $0,0008850
$0,0009050 $210,94K $44,42M +1.34% 08/07/2026 $0,0009060 $0,0009100 $0,0008630
$0,0008930 $206,05K $43,83M -1.43% 07/07/2026 $0,0009440 $0,0009490 $0,0008970
$0,0009050 $168,24K $44,41M -4.13% 06/07/2026 $0,0009480 $0,0009570 $0,0009090
$0,0009430 $160,13K $46,27M -0.53% 05/07/2026 $0,0009550 $0,0009600 $0,0009360
$0,0009450 $137,66K $46,36M -1.05% 04/07/2026 $0,0009580 $0,0009800 $0,0009340
$0,0009550 $172,00K $46,85M -0.31% 03/07/2026 $0,0009300 $0,0009600 $0,0009230
$0,0009590 $178,41K $47,04M +3.12% 02/07/2026 $0,0008890 $0,0009610 $0,0008850
$0,0009290 $630,16K $45,56M +4.50% 01/07/2026 $0,0008710 $0,0009130 $0,0008470
$0,0008890 $354,80K $43,59M +2.07% 30/06/2026 $0,0009210 $0,0009220 $0,0008630
$0,0008710 $325,45K $42,70M -5.43% 29/06/2026 $0,0009210 $0,0009510 $0,0009130
$0,0009220 $196,05K $45,20M +0.11% 28/06/2026 $0,0009390 $0,0009590 $0,0009110
$0,0009230 $177,36K $45,24M -1.70% 27/06/2026 $0,0009310 $0,0009750 $0,0009300
$0,0009390 $217,75K — +0.86% 26/06/2026 $0,0009330 $0,0009530 $0,0009010
$0,0009300 $291,90K — -0.32% 25/06/2026 $0,0009590 $0,0009680 $0,0008860
$0,0009330 $308,17K — -2.71% 24/06/2026 $0,001004 $0,001011 $0,0009200
$0,0009590 $358,81K — -4.48% 23/06/2026 $0,001025 $0,001043 $0,0009780
$0,001002 $319,24K $49,08M -2.24% 22/06/2026 $0,001034 $0,001069 $0,001020
$0,001025 $205,31K $50,21M -0.87% 21/06/2026 $0,001060 $0,001080 $0,001031
$0,001033 $221,09K $50,59M -2.55% 20/06/2026 $0,001052 $0,001068 $0,001029
$0,001058 $291,99K $51,80M +0.57% 19/06/2026 $0,001079 $0,001087 $0,001036
$0,001051 $285,15K $51,46M -2.59% 18/06/2026 $0,001156 $0,001245 $0,001057
$0,001081 $987,05K $52,92M -6.49% 17/06/2026 $0,001146 $0,001169 $0,001106
$0,001156 $474,80K $56,59M +0.87% 16/06/2026 $0,001158 $0,001166 $0,001115
$0,001143 $208,96K $55,94M -1.30% 15/06/2026 $0,001161 $0,001198 $0,001148
$0,001156 $249,93K $56,57M -0.43% 14/06/2026 $0,001142 $0,001169 $0,001103
$0,001161 $148,99K $56,81M +1.66% 13/06/2026 $0,001116 $0,001159 $0,001112
$0,001142 $182,78K $55,87M +2.33% 12/06/2026 $0,001112 $0,001130 $0,001091
$0,001118 $223,48K $54,69M +0.54% 11/06/2026 $0,001044 $0,001128 $0,001044
$0,001113 $286,01K $54,44M +6.61% 10/06/2026 $0,001058 $0,001086 $0,001022
$0,001044 $171,08K $51,06M -1.32% 09/06/2026 $0,001073 $0,001103 $0,001031
$0,001058 $368,34K — -1.40% 08/06/2026 $0,001069 $0,001099 $0,001042
$0,001072 $216,71K $52,42M +0.28% 07/06/2026 $0,001040 $0,001096 $0,001029
$0,001069 $250,87K $52,26M +2.79% 06/06/2026 $0,001051 $0,001062 $0,0009830
$0,001037 $282,34K $50,69M -1.33% 05/06/2026 $0,001137 $0,001208 $0,0009980
$0,001050 $1,28M $51,32M -7.65% 04/06/2026 $0,001206 $0,001212 $0,001085
$0,001137 $588,25K $55,57M -5.72% 03/06/2026 $0,001184 $0,001247 $0,001169
$0,001201 $322,92K $58,69M +1.44% 02/06/2026 $0,001305 $0,001305 $0,001157
$0,001182 $397,08K $57,75M -9.43% 01/06/2026 $0,001309 $0,001322 $0,001261
$0,001305 $194,91K $63,75M -0.31% 31/05/2026 $0,001291 $0,001313 $0,001272
$0,001309 $186,51K $63,94M +1.39% 30/05/2026 $0,001274 $0,001317 $0,001272
$0,001289 $232,18K $62,96M +1.18% 29/05/2026 $0,001273 $0,001291 $0,001235
$0,001274 $348,69K $62,22M +0.08% 28/05/2026 $0,001327 $0,001329 $0,001221
$0,001269 $862,86K $61,96M -4.37% 27/05/2026 $0,001360 $0,001381 $0,001320
$0,001328 $304,40K $64,84M -2.35% 26/05/2026 $0,001404 $0,001413 $0,001354
$0,001359 $282,35K $66,33M -3.21% 25/05/2026 $0,001386 $0,001439 $0,001382
$0,001404 $226,03K $68,53M +1.30% 24/05/2026 $0,001425 $0,001430 $0,001364
$0,001385 $250,74K $67,59M -2.81% 23/05/2026 $0,001402 $0,001449 $0,001359
$0,001424 $358,82K $69,48M +1.57% 22/05/2026 $0,001470 $0,001491 $0,001397
$0,001405 $285,04K — -4.42% 21/05/2026 $0,001431 $0,001483 $0,001428
$0,001470 $180,18K $71,72M +2.73% 20/05/2026 $0,001414 $0,001451 $0,001400
$0,001431 $157,54K $69,80M +1.20% 19/05/2026 $0,001457 $0,001464 $0,001407
$0,001413 $143,25K $68,91M -3.02% 18/05/2026 $0,001434 $0,001466 $0,001414
$0,001455 $283,04K $70,96M +1.46% 17/05/2026 $0,001477 $0,001492 $0,001398
$0,001434 $314,99K $69,93M -2.91% 16/05/2026 $0,001526 $0,001533 $0,001454
$0,001478 $321,79K $72,05M -3.15% 15/05/2026 $0,001609 $0,001621 $0,001493
$0,001526 $396,05K $74,39M -5.16% 14/05/2026 $0,001591 $0,001653 $0,001557
$0,001607 $298,55K $78,33M +1.01% 13/05/2026 $0,001675 $0,001699 $0,001584
$0,001593 $730,92K $77,64M -4.90% 12/05/2026 $0,001715 $0,001718 $0,001639
$0,001675 $293,27K — -2.33% 11/05/2026 $0,001744 $0,001749 $0,001669
$0,001715 $552,09K $83,57M -1.66% 10/05/2026 $0,001637 $0,001798 $0,001600
$0,001744 $924,95K $84,96M +6.54% 09/05/2026 $0,001652 $0,001709 $0,001634
$0,001640 $450,18K $79,89M -0.73% 08/05/2026 $0,001597 $0,001659 $0,001572
$0,001654 $353,11K $80,56M +3.57% 07/05/2026 $0,001569 $0,001605 $0,001541
$0,001596 $459,45K $77,73M +1.72% 06/05/2026 $0,001538 $0,001595 $0,001528
$0,001570 $548,13K $76,45M +2.08% 05/05/2026 $0,001492 $0,001549 $0,001492
$0,001539 $381,69K $74,93M +3.15% 04/05/2026 $0,001484 $0,001525 $0,001475
$0,001490 $275,98K $72,54M +0.40% 03/05/2026 $0,001507 $0,001507 $0,001468
$0,001484 $312,83K $72,24M -1.53% 02/05/2026 $0,001497 $0,001515 $0,001478
$0,001506 $278,23K — +0.60% 01/05/2026 $0,001470 $0,001513 $0,001460
$0,001496 $369,58K $72,80M +1.77% 30/04/2026 $0,001496 $0,001511 $0,001462
$0,001470 $359,24K $71,53M -1.74% 29/04/2026 $0,001509 $0,001525 $0,001456
$0,001495 $349,87K $72,74M -0.93% 28/04/2026 $0,001494 $0,001530 $0,001481
$0,001509 $620,06K $73,41M +1.00% 27/04/2026 $0,001624 $0,001681 $0,001470
$0,001493 $1,66M $72,62M -8.07% 26/04/2026 $0,001521 $0,001746 $0,001513
$0,001622 $6,03M $78,88M +6.64% 25/04/2026 $0,001516 $0,001541 $0,001505
$0,001523 $248,56K $74,06M +0.46% 24/04/2026 $0,001512 $0,001535 $0,001485
$0,001517 $296,75K $73,76M +0.33% 23/04/2026 $0,001486 $0,001515 $0,001470
$0,001511 $286,33K $73,45M +1.68% 22/04/2026 $0,001497 $0,001546 $0,001484
$0,001486 $288,64K $72,23M -0.73% 21/04/2026 $0,001513 $0,001517 $0,001465
$0,001497 $327,41K $72,76M -1.06% 20/04/2026 $0,001493 $0,001530 $0,001488
$0,001513 $264,95K $73,52M +1.34% 19/04/2026 $0,001619 $0,001623 $0,001477
$0,001492 $791,67K $72,50M -7.84% 18/04/2026 $0,001639 $0,001646 $0,001563
$0,001618 $1,17M $78,61M -1.28% 17/04/2026 $0,001553 $0,001659 $0,001548
$0,001639 $1,08M $79,62M +5.54% 16/04/2026 $0,001495 $0,001566 $0,001484
$0,001552 $1,14M $75,37M +3.81% 15/04/2026 $0,001477 $0,001509 $0,001470
$0,001496 $329,90K $72,65M +1.29% 14/04/2026 $0,001524 $0,001526 $0,001461
$0,001476 $345,86K $71,67M -3.15% 13/04/2026 $0,001495 $0,001526 $0,001460
$0,001524 $722,69K $74,00M +1.94% 12/04/2026 $0,001491 $0,001543 $0,001435
$0,001495 $978,76K $72,57M +0.27% 11/04/2026 $0,001466 $0,001727 $0,001456
$0,001492 $4,25M — +1.77% 10/04/2026 $0,001450 $0,001478 $0,001435
$0,001465 $351,38K $71,10M +1.03% 09/04/2026 $0,001454 $0,001479 $0,001435
$0,001448 $397,45K $70,27M -0.41% 08/04/2026 $0,001507 $0,001510 $0,001453
$0,001455 $262,12K $70,59M -3.45% 07/04/2026 $0,001460 $0,001511 $0,001400
$0,001508 $360,68K $73,16M +3.29% 06/04/2026 $0,001422 $0,001514 $0,001422
$0,001462 $474,86K $70,92M +2.81% 05/04/2026 $0,001462 $0,001462 $0,001403
$0,001421 $178,57K $68,92M -2.80% 04/04/2026 $0,001483 $0,001522 $0,001458
$0,001463 $572,82K $70,95M -1.35% 03/04/2026 $0,001387 $0,001503 $0,001375
$0,001481 $788,34K $71,82M +6.78% 02/04/2026 $0,001461 $0,001468 $0,001369
$0,001386 $392,02K — -5.13% 01/04/2026 $0,001384 $0,001482 $0,001380
$0,001461 $750,56K $70,82M +5.56% 31/03/2026 $0,001349 $0,001395 $0,001341
$0,001387 $211,09K $67,23M +2.82% 30/03/2026 $0,001336 $0,001389 $0,001332
$0,001348 $414,60K $65,33M +0.90% 29/03/2026 $0,001367 $0,001490 $0,001306
$0,001335 $925,05K — -2.34% 28/03/2026 $0,001369 $0,001397 $0,001352
$0,001366 $256,75K — -0.22% 27/03/2026 $0,001412 $0,001451 $0,001356
$0,001370 $377,57K $66,38M -2.97% 26/03/2026 $0,001458 $0,001465 $0,001382
$0,001412 $245,31K — -3.16% 25/03/2026 $0,001454 $0,001464 $0,001428
$0,001455 $275,86K $70,48M +0.07% 24/03/2026 $0,001441 $0,001459 $0,001401
$0,001454 $370,99K — +0.90% 23/03/2026 $0,001397 $0,001476 $0,001386
$0,001440 $371,53K — +3.08% 22/03/2026 $0,001439 $0,001451 $0,001372
$0,001395 $363,45K — -3.06% 21/03/2026 $0,001484 $0,001535 $0,001437
$0,001443 $733,27K $69,86M -2.76% 20/03/2026 $0,001478 $0,001512 $0,001448
$0,001484 $239,00K $71,83M +0.41% 19/03/2026 $0,001513 $0,001516 $0,001455
$0,001476 $218,51K — -2.45% 18/03/2026 $0,001620 $0,001625 $0,001482
$0,001513 $508,64K $73,22M -6.60% 17/03/2026 $0,001618 $0,001658 $0,001568
$0,001620 $369,08K $78,39M +0.12% 16/03/2026 $0,001562 $0,001633 $0,001555
$0,001618 $452,58K — +3.59% 15/03/2026 $0,001528 $0,001619 $0,001510
$0,001562 $600,72K $75,56M +2.23% 14/03/2026 $0,001558 $0,001559 $0,001512
$0,001529 $143,10K $73,96M -1.86% 13/03/2026 $0,001570 $0,001608 $0,001550
$0,001559 $269,24K — -0.70% 12/03/2026 $0,001536 $0,001575 $0,001514
$0,001568 $409,13K $75,82M +2.08% 11/03/2026 $0,001507 $0,001543 $0,001495
$0,001533 $457,58K $74,12M +1.73% 10/03/2026 $0,001461 $0,001540 $0,001458
$0,001506 $321,78K — +3.08% 09/03/2026 $0,001413 $0,001489 $0,001409
$0,001462 $178,52K — +3.47% 08/03/2026 $0,001421 $0,001444 $0,001394
$0,001413 $246,25K — -0.56% 07/03/2026 $0,001465 $0,001471 $0,001413
$0,001421 $149,35K $68,67M -3.00% 06/03/2026 $0,001502 $0,001520 $0,001458
$0,001465 $312,04K $70,78M -2.46% 05/03/2026 $0,001548 $0,001554 $0,001487
$0,001502 $204,76K $72,56M -2.97% 04/03/2026 $0,001508 $0,001595 $0,001481
$0,001547 $534,05K $74,72M +2.59% 03/03/2026 $0,001541 $0,001541 $0,001479
$0,001508 $216,79K — -2.14% 02/03/2026 $0,001520 $0,001596 $0,001487
$0,001539 $285,52K $74,33M +1.25% 01/03/2026 $0,001590 $0,001618 $0,001486
$0,001519 $317,99K — -4.47% 28/02/2026 $0,001531 $0,001595 $0,001418
$0,001592 $526,35K $76,87M +3.98% 27/02/2026 $0,001550 $0,001582 $0,001508
$0,001533 $317,07K $74,01M -1.10% 26/02/2026 $0,001586 $0,001596 $0,001505
$0,001550 $282,62K — -2.27% 25/02/2026 $0,001501 $0,001644 $0,001501
$0,001588 $433,41K $76,64M +5.80% 24/02/2026 $0,001506 $0,001528 $0,001464
$0,001500 $317,79K $72,38M -0.40% 23/02/2026 $0,001568 $0,001571 $0,001474
$0,001504 $398,28K $72,56M -4.08% 22/02/2026 $0,001606 $0,001639 $0,001548
$0,001568 $401,23K — -2.37% 21/02/2026 $0,001600 $0,001639 $0,001598
$0,001609 $200,12K — +0.56% 20/02/2026 $0,001580 $0,001616 $0,001550
$0,001599 $309,23K — +1.20% 19/02/2026 $0,001605 $0,001609 $0,001519
$0,001582 $292,97K — -1.43% 18/02/2026 $0,001629 $0,001750 $0,001597
$0,001604 $1,21M — -1.53% 17/02/2026 $0,001664 $0,001682 $0,001611
$0,001627 $493,06K — -2.22% 16/02/2026 $0,001673 $0,001698 $0,001629
$0,001665 $244,74K $80,27M -0.48% 15/02/2026 $0,001758 $0,001873 $0,001636
$0,001675 $823,54K — -4.72% 14/02/2026 $0,001688 $0,001774 $0,001685
$0,001757 $400,06K $84,70M +4.09% 13/02/2026 $0,001633 $0,001710 $0,001588
$0,001689 $718,50K $81,41M +3.43% 12/02/2026 $0,001619 $0,001815 $0,001601
$0,001635 $1,61M $78,79M +0.99% 11/02/2026 $0,001638 $0,001655 $0,001571
$0,001619 $367,47K $78,01M -1.16% 10/02/2026 $0,001671 $0,001673 $0,001615
$0,001637 $317,41K $78,87M -2.03% 09/02/2026 $0,001663 $0,001700 $0,001612
$0,001671 $455,10K — +0.48% 08/02/2026 $0,001756 $0,001757 $0,001649
$0,001662 $347,67K — -5.35% 07/02/2026 $0,001773 $0,001783 $0,001684
$0,001756 $428,51K $84,56M -0.96% 06/02/2026 $0,001597 $0,001815 $0,001400
$0,001773 $1,11M $85,38M +11.02% 05/02/2026 $0,001944 $0,001956 $0,001571
$0,001597 $1,56M $76,90M -17.85% 04/02/2026 $0,001994 $0,002047 $0,001890
$0,001943 $777,85K $93,53M -2.56% 03/02/2026 $0,002020 $0,002066 $0,001905
$0,001993 $655,63K $95,94M -1.34% 02/02/2026 $0,001943 $0,002054 $0,001898
$0,002019 $595,51K — +3.91% 01/02/2026 $0,001980 $0,002092 $0,001908
$0,001942 $756,59K $93,46M -1.92% 31/01/2026 $0,002115 $0,002167 $0,001799
$0,001977 $1,21M $95,13M -6.52% 30/01/2026 $0,002098 $0,002154 $0,002006
$0,002116 $666,94K $101,81M +0.86% 29/01/2026 $0,002342 $0,002350 $0,002057
$0,002097 $992,02K — -10.46% 28/01/2026 $0,002437 $0,002440 $0,002327
$0,002342 $398,67K $112,66M -3.90% 27/01/2026 $0,002406 $0,002453 $0,002329
$0,002436 $783,83K $117,15M +1.25% 26/01/2026 $0,002343 $0,002440 $0,002299
$0,002406 $2,07M $115,70M +2.69% 25/01/2026 $0,002491 $0,002557 $0,002287
$0,002344 $1,13M — -5.90% 24/01/2026 $0,002454 $0,002520 $0,002438
$0,002492 $361,38K $119,81M +1.55% 23/01/2026 $0,002415 $0,002490 $0,002414
$0,002451 $256,97K $117,82M +1.49% 22/01/2026 $0,002472 $0,002528 $0,002391
$0,002415 $413,09K $116,08M -2.31% 21/01/2026 $0,002354 $0,002553 $0,002349
$0,002472 $776,07K $118,80M +5.01% 20/01/2026 $0,002525 $0,002540 $0,002324
$0,002353 $826,60K — -6.81% 19/01/2026 $0,002579 $0,002579 $0,002323
$0,002525 $913,78K $121,32M -2.09% 18/01/2026 $0,002737 $0,002760 $0,002581
$0,002585 $484,14K — -5.55% 17/01/2026 $0,002726 $0,002792 $0,002703
$0,002736 $401,66K — +0.37% 16/01/2026 $0,002681 $0,002732 $0,002613
$0,002724 $301,67K — +1.60% 15/01/2026 $0,002846 $0,002858 $0,002626
$0,002680 $934,74K — -5.83% 14/01/2026 $0,002880 $0,003013 $0,002807
$0,002846 $1,11M — -1.18% 13/01/2026 $0,002588 $0,003121 $0,002572
$0,002878 $1,08M — +11.21% 12/01/2026 $0,002676 $0,002722 $0,002570
$0,002589 $525,49K — -3.25% 11/01/2026 $0,002713 $0,002745 $0,002642
$0,002674 $212,87K — -1.44% 10/01/2026 $0,002722 $0,002775 $0,002695
$0,002716 $340,50K — -0.22% 09/01/2026 $0,002734 $0,002760 $0,002666
$0,002718 $542,79K — -0.59% 08/01/2026 $0,002712 $0,002791 $0,002624
$0,002734 $867,53K — +0.81% 07/01/2026 $0,002836 $0,002839 $0,002675
$0,002714 $761,20K — -4.30% 06/01/2026 $0,002796 $0,002894 $0,002709
$0,002837 $718,20K — +1.47% 05/01/2026 $0,002801 $0,002859 $0,002675
$0,002800 $1,16M — -0.04% 04/01/2026 $0,002701 $0,002818 $0,002692
$0,002800 $917,30K — +3.67% 03/01/2026 $0,002676 $0,002746 $0,002619
$0,002697 $1,09M — +0.78% 02/01/2026 $0,002467 $0,002805 $0,002430
$0,002677 $1,79M — +8.51% 01/01/2026 $0,002366 $0,002471 $0,002362
$0,002466 $494,76K — +4.23% 31/12/2025 $0,002400 $0,002424 $0,002343
$0,002365 $366,26K — -1.46% 30/12/2025 $0,002452 $0,002459 $0,002372
$0,002401 $588,63K — -2.08% 29/12/2025 $0,002470 $0,002544 $0,002437
$0,002452 $709,23K — -0.73% 28/12/2025 $0,002475 $0,002880 $0,002441
$0,002470 $1,98M — -0.20% 27/12/2025 $0,002382 $0,002479 $0,002378
$0,002475 $460,59K — +3.90% 26/12/2025 $0,002346 $0,002417 $0,002332
$0,002383 $279,58K — +1.58% 25/12/2025 $0,002408 $0,002457 $0,002341
$0,002346 $392,06K $112,32M -2.57% 24/12/2025 $0,002384 $0,002408 $0,002321
$0,002406 $398,32K — +0.92% 23/12/2025 $0,002396 $0,002418 $0,002333
$0,002381 $342,21K $113,96M -0.63% 22/12/2025 $0,002382 $0,002432 $0,002351
$0,002396 $374,53K — +0.59% 21/12/2025 $0,002437 $0,002504 $0,002333
$0,002381 $615,35K $113,94M -2.30% 20/12/2025 $0,002438 $0,002461 $0,002402
$0,002435 $379,89K $116,51M -0.12% 19/12/2025 $0,002224 $0,002459 $0,002198
$0,002437 $735,26K $116,59M +9.58% 18/12/2025 $0,002319 $0,002380 $0,002153
$0,002224 $635,64K $106,36M -4.10% 17/12/2025 $0,002466 $0,002482 $0,002307
$0,002321 $453,54K $111,00M -5.88% 16/12/2025 $0,002357 $0,002498 $0,002292
$0,002467 $762,87K $117,97M +4.67% 15/12/2025 $0,002474 $0,002541 $0,002290
$0,002357 $897,17K $112,68M -4.73% 14/12/2025 $0,002584 $0,002629 $0,002444
$0,002474 $434,57K $118,26M -4.26% 13/12/2025 $0,002558 $0,002602 $0,002552
$0,002583 $159,01K $123,47M +0.98% 12/12/2025 $0,002615 $0,002642 $0,002502
$0,002557 $364,86K $122,21M -2.22% 11/12/2025 $0,002652 $0,002660 $0,002544
$0,002615 $594,23K $124,96M -1.40% 10/12/2025 $0,002737 $0,002754 $0,002632
$0,002653 $981,75K $126,76M -3.07% 09/12/2025 $0,002687 $0,002815 $0,002646
$0,002737 $932,65K $130,76M +1.86% 08/12/2025 $0,002653 $0,002731 $0,002639
$0,002688 $712,10K $128,40M +1.32% 07/12/2025 $0,002695 $0,002716 $0,002572
$0,002654 $1,27M $126,76M -1.52% 06/12/2025 $0,002691 $0,002834 $0,002646
$0,002696 $2,71M $128,75M +0.19% 05/12/2025 $0,002556 $0,002771 $0,002549
$0,002692 $3,64M $128,54M +5.32% 04/12/2025 $0,002624 $0,002643 $0,002532
$0,002557 $515,40K $122,08M -2.55% 03/12/2025 $0,002599 $0,002644 $0,002533
$0,002623 $662,08K $125,22M +0.92% 02/12/2025 $0,002466 $0,002632 $0,002413
$0,002599 $1,09M $124,04M +5.39% 01/12/2025 $0,002528 $0,002572 $0,002373
$0,002466 $1,62M $117,69M -2.45% 30/11/2025 $0,002626 $0,002629 $0,002521
$0,002529 $682,91K $120,68M -3.69% 29/11/2025 $0,002691 $0,002745 $0,002607
$0,002625 $1,20M — -2.45% 28/11/2025 $0,002802 $0,003299 $0,002670
$0,002690 $7,43M $128,34M -4.00% 27/11/2025 $0,002622 $0,002825 $0,002604
$0,002802 $929,96K $133,66M +6.86% 26/11/2025 $0,002653 $0,002673 $0,002529
$0,002624 $496,80K $125,15M -1.09% 25/11/2025 $0,002584 $0,002653 $0,002496
$0,002652 $595,50K $126,47M +2.63% 24/11/2025 $0,002502 $0,002603 $0,002445
$0,002584 $772,26K $123,22M +3.28% 23/11/2025 $0,002513 $0,002607 $0,002496
$0,002502 $817,68K $119,29M -0.44% 22/11/2025 $0,002527 $0,002541 $0,002441
$0,002512 $678,97K $119,74M -0.59% 21/11/2025 $0,002675 $0,002749 $0,002390
$0,002525 $1,78M $120,36M -5.61% 20/11/2025 $0,002814 $0,002887 $0,002606
$0,002676 $1,04M $127,54M -4.90% 19/11/2025 $0,002929 $0,002937 $0,002685
$0,002814 $1,39M $134,10M -3.93% 18/11/2025 $0,002861 $0,002988 $0,002805
$0,002930 $1,01M $139,61M +2.41% 17/11/2025 $0,002884 $0,003014 $0,002793
$0,002862 $1,07M $136,35M -0.76% 16/11/2025 $0,003001 $0,003035 $0,002808
$0,002884 $1,22M $137,38M -3.90% 15/11/2025 $0,002950 $0,003080 $0,002928
$0,003001 $709,68K $142,94M +1.73% 14/11/2025 $0,003065 $0,003105 $0,002886
$0,002949 $1,10M $140,44M -3.78% 13/11/2025 $0,003185 $0,003367 $0,002965
$0,003065 $1,61M — -3.77% 12/11/2025 $0,003198 $0,003361 $0,003113
$0,003185 $873,74K $151,64M -0.41% 11/11/2025 $0,003368 $0,003529 $0,003183
$0,003198 $2,04M $152,24M -5.05% 10/11/2025 $0,003394 $0,003490 $0,003308
$0,003364 $956,53K $160,10M -0.88% 09/11/2025 $0,003394 $0,003447 $0,003240
$0,003393 $886,98K — -0.03% 08/11/2025 $0,003459 $0,003618 $0,003286
$0,003394 $1,46M $161,51M -1.88% 07/11/2025 $0,003070 $0,003556 $0,003045
$0,003458 $2,20M $164,53M +12.64% 06/11/2025 $0,003130 $0,003130 $0,002935
$0,003070 $1,05M $146,05M -1.92% 05/11/2025 $0,002915 $0,003158 $0,002779
$0,003129 $1,14M $148,84M +7.34% 04/11/2025 $0,002975 $0,003106 $0,002702
$0,002917 $2,18M $138,74M -1.95% 03/11/2025 $0,003361 $0,003374 $0,002799
$0,002977 $2,92M $141,58M -11.43% 02/11/2025 $0,003382 $0,003583 $0,003296
$0,003362 $1,96M — -0.59%
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