CoinXview PortofolioApp
ID
Koin: 1.241Bursa: 22Kapitalisasi pasar: $2,54T +0,07%Vol 24j: $22,96BDominasi: BTC 58,8% ETH 10,1%Gas ETH: 0,08 gweiFear & Greed: 45/100

Riwayat harga DFDV xStock (DFDVX)

Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume DFDVX terbesar. Menampilkan 365 hari terakhir.

Imbal hasil bulanan DFDVX

TahunJanFebMarAprMeiJunJulAguSepOktNovDesSetahun penuh
2026+0,8%-29%-7,1%+28%-11%-18%-12%+97%+5,9%-39%-3,8%—-33%
2025——————-40%+8,8%-2,6%-29%-31%-32%-79%

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)

TanggalBukaTertinggiTerendahTutupVolumeKapitalisasi pasarPerubahan
09/11/2026$3,17$3,27$3,12 $3,23$7,72K—+2.05%
08/11/2026$3,26$3,40$3,15 $3,15$2,36K—-3.47%
07/11/2026$3,30$3,37$3,23 $3,28$1,87K—-0.64%
06/11/2026$3,11$3,36$2,99 $3,36$16,09K—+8.21%
05/11/2026$3,82$4,00$3,00 $3,11$18,07K—-18.60%
04/11/2026$3,35$3,94$3,18 $3,80$23,68K—+13.18%
03/11/2026$2,98$3,46$2,93 $3,35$31,19K—+12.17%
02/11/2026$3,43$3,56$2,98 $3,00$23,15K$647,14K-12.65%
01/11/2026$3,36$3,43$3,29 $3,37$2,65K—+0.24%
31/10/2026$3,39$3,46$3,29 $3,36$3,35K—-1.06%
30/10/2026$3,59$4,30$3,21 $3,36$23,11K—-6.28%
29/10/2026$3,93$4,88$3,58 $3,60$20,97K—-8.40%
28/10/2026$3,80$3,97$3,72 $3,88$4,38K—+2.05%
27/10/2026$3,63$3,82$3,51 $3,81$5,83K—+5.21%
26/10/2026$3,78$3,78$3,45 $3,69$7,74K—-2.41%
25/10/2026$3,64$4,03$3,63 $3,81$2,40K—+4.50%
24/10/2026$3,64$3,73$3,02 $3,63$2,65K—-0.41%
23/10/2026$3,86$4,00$3,64 $3,72$10,29K—-3.78%
22/10/2026$4,41$4,41$3,75 $3,85$6,78K—-12.75%
21/10/2026$3,85$4,45$3,82 $4,36$6,67K—+13.00%
20/10/2026$3,73$4,02$3,60 $3,93$6,95K—+5.34%
19/10/2026$3,93$3,93$3,61 $3,69$6,29K—-6.13%
18/10/2026$3,71$3,93$3,70 $3,85$2,44K—+3.88%
17/10/2026$3,75$3,88$3,71 $3,75$917,12—-0.08%
16/10/2026$4,14$4,26$3,74 $3,74$9,09K—-9.48%
15/10/2026$3,96$4,18$3,71 $4,13$11,06K—+4.27%
14/10/2026$4,22$4,44$3,81 $3,96$18,17K—-6.17%
13/10/2026$4,30$4,48$4,18 $4,25$7,33K—-1.05%
12/10/2026$4,83$4,89$4,26 $4,32$11,40K—-10.53%
11/10/2026$4,80$5,16$4,61 $4,83$4,67K—+0.60%
10/10/2026$4,64$4,96$4,50 $4,73$4,02K$853,49K+2.07%
09/10/2026$4,66$4,86$4,52 $4,56$4,61K—-2.17%
08/10/2026$4,83$4,84$4,36 $4,71$6,61K—-2.59%
07/10/2026$5,14$5,20$4,53 $4,84$7,91K—-5.99%
06/10/2026$5,49$5,97$5,06 $5,10$11,21K—-7.09%
05/10/2026$5,52$5,68$5,31 $5,54$7,34K—+0.43%
04/10/2026$5,39$5,62$5,32 $5,46$1,73K—+1.24%
03/10/2026$5,53$5,58$5,30 $5,35$3,10K—-3.27%
02/10/2026$5,46$5,79$5,17 $5,56$6,60K—+1.72%
01/10/2026$5,47$5,68$5,25 $5,46$6,31K—-0.26%
30/09/2026$5,56$6,01$5,42 $5,48$8,66K—-1.30%
29/09/2026$5,63$6,29$5,38 $5,55$16,82K—-1.37%
28/09/2026$6,18$6,19$5,28 $5,68$21,56K—-8.01%
27/09/2026$6,07$6,26$6,07 $6,07$1,23K—+0.02%
26/09/2026$6,17$6,18$6,00 $6,08$648,66—-1.49%
25/09/2026$5,90$6,46$5,48 $6,17$17,77K—+4.72%
24/09/2026$5,98$6,11$5,77 $5,89$16,31K—-1.52%
23/09/2026$6,45$6,55$5,89 $5,97$22,71K—-7.32%
22/09/2026$6,55$7,13$6,05 $6,48$61,41K—-1.10%
21/09/2026$5,72$6,75$5,62 $6,56$51,80K—+14.67%
20/09/2026$5,63$5,77$5,46 $5,69$12,92K—+0.98%
19/09/2026$6,07$6,07$5,62 $5,64$3,89K—-7.09%
18/09/2026$4,99$6,22$4,89 $6,01$47,49K—+20.44%
17/09/2026$4,57$5,08$4,57 $4,95$16,39K—+8.18%
16/09/2026$4,54$4,75$4,44 $4,55$19,99K—+0.20%
15/09/2026$5,19$5,33$4,54 $4,61$31,28K—-11.22%
14/09/2026$5,05$5,34$4,93 $5,25$7,90K—+3.86%
13/09/2026$5,24$5,25$5,05 $5,08$1,67K—-3.04%
12/09/2026$5,21$5,82$5,01 $5,24$7,58K—+0.50%
11/09/2026$5,12$5,51$5,01 $5,18$26,40K—+1.07%
10/09/2026$5,50$5,69$5,02 $5,14$60,32K—-6.49%
09/09/2026$5,78$6,82$5,29 $5,51$98,91K—-4.72%
08/09/2026$5,82$26,12$5,67 $5,81$102,00K—-0.09%
07/09/2026$5,84$5,93$5,75 $5,79$1,26K—-0.77%
06/09/2026$5,77$5,95$5,75 $5,91$1,96K—+2.34%
05/09/2026$5,71$5,96$5,67 $5,81$1,02K—+1.82%
04/09/2026$5,80$5,88$5,48 $5,68$4,46K—-2.10%
03/09/2026$5,18$5,87$5,10 $5,82$8,38K—+12.46%
02/09/2026$5,01$5,30$4,87 $5,17$5,83K—+3.30%
01/09/2026$5,18$5,34$4,87 $4,99$7,07K—-3.73%
31/08/2026$4,93$5,37$4,74 $5,23$6,63K—+6.07%
30/08/2026$4,86$5,14$4,86 $5,00$454,06—+2.82%
29/08/2026$4,93$5,04$4,83 $4,86$1,61K—-1.44%
28/08/2026$5,09$5,68$4,83 $4,92$12,10K—-3.46%
27/08/2026$4,60$5,31$4,45 $5,09$16,85K—+10.75%
26/08/2026$4,48$4,64$4,26 $4,60$5,92K—+2.52%
25/08/2026$4,17$4,72$4,04 $4,49$8,57K—+7.68%
24/08/2026$4,09$4,35$3,99 $4,16$2,91K—+1.74%
23/08/2026$4,07$4,09$4,03 $4,08$311,70—+0.37%
22/08/2026$4,07$4,20$4,03 $4,08$1,95K—+0.27%
21/08/2026$3,82$4,10$3,71 $4,09$5,88K—+6.88%
20/08/2026$3,56$3,97$3,45 $3,83$5,10K—+7.53%
19/08/2026$3,12$3,66$3,07 $3,43$6,77K—+9.83%
18/08/2026$3,16$3,20$3,11 $3,13$1,81K—-0.82%
17/08/2026$3,12$3,22$2,98 $3,18$3,82K—+1.86%
16/08/2026$3,13$3,18$3,02 $3,14$382,32—+0.42%
15/08/2026$3,03$3,19$2,99 $3,07$1,05K—+1.32%
14/08/2026$3,15$3,22$2,87 $3,04$5,38K—-3.68%
13/08/2026$2,87$3,32$2,84 $3,16$8,20K—+9.85%
12/08/2026$2,86$2,98$2,84 $2,84$3,23K—-0.74%
11/08/2026$2,89$2,98$2,81 $2,86$3,35K—-0.94%
10/08/2026$2,85$3,10$2,81 $2,90$10,21K—+1.69%
09/08/2026$2,89$3,00$2,81 $2,81$1,05K—-2.56%
08/08/2026$2,94$3,00$2,83 $2,87$889,23—-2.52%
07/08/2026$2,70$2,96$2,70 $2,93$3,33K—+8.51%
06/08/2026$2,82$2,89$2,70 $2,75$3,17K—-2.49%
05/08/2026$2,75$2,90$2,69 $2,84$3,85K—+3.28%
04/08/2026$2,66$2,80$2,61 $2,75$3,84K—+3.54%
03/08/2026$2,68$2,75$2,33 $2,63$6,40K—-1.76%
02/08/2026$2,61$2,86$2,58 $2,71$898,45—+3.79%
01/08/2026$2,65$2,87$2,59 $2,63$1,19K—-0.90%
31/07/2026$2,74$2,75$2,55 $2,64$4,71K—-3.33%
30/07/2026$2,72$2,74$2,59 $2,68$5,00K—-1.43%
29/07/2026$2,78$2,86$2,58 $2,69$7,57K—-3.28%
28/07/2026$2,77$2,88$2,54 $2,71$5,27K—-2.06%
27/07/2026$2,74$3,20$2,72 $2,78$7,09K—+1.35%
26/07/2026$2,79$2,88$2,71 $2,84$1,04K—+1.65%
25/07/2026$2,80$2,87$2,75 $2,86$302,28—+2.22%
24/07/2026$2,97$3,00$2,71 $2,78$6,16K—-6.57%
23/07/2026$3,12$3,16$2,96 $2,97$6,08K—-4.69%
22/07/2026$3,04$3,16$3,00 $3,12$3,86K—+2.67%
21/07/2026$3,02$3,13$2,99 $3,04$3,62K—+0.83%
20/07/2026$2,78$3,04$2,78 $3,01$6,60K—+8.30%
19/07/2026$2,93$2,93$2,78 $2,84$283,65—-3.04%
18/07/2026$2,84$2,92$2,80 $2,90$375,05—+1.86%
17/07/2026$2,98$3,00$2,78 $2,82$4,63K—-5.40%
16/07/2026$3,20$3,20$2,96 $2,97$2,38K—-7.23%
15/07/2026$3,13$3,24$2,98 $3,18$3,57K—+1.69%
14/07/2026$2,89$3,13$2,84 $3,13$1,96K—+8.24%
13/07/2026$3,06$3,12$2,84 $2,86$3,18K—-6.82%
12/07/2026$3,02$3,18$2,96 $3,06$908,28—+1.63%
11/07/2026$3,05$3,14$2,95 $2,95$252,88—-3.38%
10/07/2026$3,08$3,27$3,00 $3,08$3,94K—-0.03%
09/07/2026$3,09$3,33$3,02 $3,10$3,56K—+0.26%
08/07/2026$3,25$3,26$2,96 $3,09$1,59K—-4.92%
07/07/2026$3,26$3,33$3,14 $3,28$2,30K—+0.58%
06/07/2026$3,32$3,46$3,20 $3,25$2,42K—-1.84%
05/07/2026$3,21$3,44$3,19 $3,25$2,93K—+1.09%
04/07/2026$3,32$3,63$3,07 $3,22$4,59K—-2.81%
03/07/2026$3,27$3,46$3,27 $3,37$835,91—+3.09%
02/07/2026$3,19$3,67$3,16 $3,25$4,35K—+1.82%
01/07/2026$2,99$3,34$2,82 $3,24$6,63K—+8.18%
30/06/2026$2,97$3,05$2,78 $3,05$3,22K—+2.87%
29/06/2026$2,65$3,04$2,61 $3,00$11,00K—+13.46%
28/06/2026$2,89$2,89$2,52 $2,58$4,94K—-10.83%
27/06/2026$2,60$3,07$2,60 $2,89$3,64K—+11.44%
26/06/2026$2,80$2,86$2,53 $2,61$5,88K—-6.85%
25/06/2026$2,83$3,01$2,42 $2,81$14,67K—-0.67%
24/06/2026$3,06$3,07$2,68 $2,83$4,36K—-7.33%
23/06/2026$3,07$3,31$2,83 $3,06$16,98K—-0.59%
22/06/2026$3,59$3,59$2,92 $3,04$7,37K—-15.47%
21/06/2026$3,56$4,00$3,24 $3,63$20,03K—+1.88%
20/06/2026$3,27$3,96$3,22 $3,56$7,23K—+9.06%
19/06/2026$3,20$3,43$3,00 $3,25$9,43K—+1.53%
18/06/2026$3,22$3,28$3,17 $3,21$408,61—-0.25%
17/06/2026$3,35$3,43$3,21 $3,22$1,03K—-3.92%
16/06/2026$3,56$3,62$3,30 $3,30$708,40—-7.20%
15/06/2026$3,25$3,63$3,20 $3,62$1,82K—+11.19%
14/06/2026$3,35$3,42$2,96 $3,32$5,65K—-1.04%
13/06/2026$3,14$3,43$3,06 $3,34$1,06K—+6.53%
12/06/2026$2,93$3,16$2,88 $3,14$2,56K—+7.38%
11/06/2026$2,72$2,99$2,59 $2,99$3,07K—+9.70%
10/06/2026$2,69$2,87$2,56 $2,72$2,17K—+1.00%
09/06/2026$3,07$3,23$2,50 $2,77$5,49K—-9.85%
08/06/2026$3,10$3,23$3,03 $3,10$546,41—+0.00%
07/06/2026$2,92$3,12$2,92 $3,04$468,08—+4.25%
06/06/2026$2,86$3,08$2,77 $2,92$909,53—+1.92%
05/06/2026$3,12$3,17$2,35 $2,85$1,61K—-8.63%
04/06/2026$3,11$3,25$2,94 $3,05$1,83K—-1.96%
03/06/2026$3,19$3,41$3,05 $3,14$1,25K—-1.57%
02/06/2026$3,64$3,74$3,17 $3,29$1,39K—-9.41%
01/06/2026$3,74$4,01$3,59 $3,59$1,93K—-4.07%
31/05/2026$3,83$4,14$3,77 $3,85$1,08K—+0.68%
30/05/2026$3,95$4,16$3,73 $3,73$1,38K—-5.50%
29/05/2026$3,87$4,00$3,51 $3,89$7,48K—+0.70%
28/05/2026$3,90$3,92$3,50 $3,82$5,23K—-2.08%
27/05/2026$4,07$4,17$3,87 $3,87$1,31K—-4.84%
26/05/2026$4,26$4,71$4,02 $4,02$7,37K—-5.52%
25/05/2026$4,30$4,94$4,19 $4,28$6,45K—-0.35%
24/05/2026$4,32$4,36$4,30 $4,30$620,70—-0.46%
23/05/2026$4,44$4,54$4,05 $4,25$1,71K—-4.37%
22/05/2026$4,50$4,60$4,00 $4,42$20,64K—-1.82%
21/05/2026$4,41$4,61$4,40 $4,51$257,63—+2.29%
20/05/2026$4,46$4,64$4,39 $4,41$1,39K—-1.03%
19/05/2026$4,62$4,62$4,35 $4,41$4,89K—-4.40%
18/05/2026$4,67$4,85$4,39 $4,61$22,08K—-1.14%
17/05/2026$4,64$4,73$4,55 $4,73$454,06—+1.92%
16/05/2026$4,81$4,81$4,52 $4,66$582,72—-3.04%
15/05/2026$5,19$5,32$4,71 $4,78$6,04K—-7.88%
14/05/2026$4,70$5,46$4,36 $5,14$12,74K—+9.47%
13/05/2026$4,85$4,96$4,54 $4,66$5,31K—-3.78%
12/05/2026$4,99$5,08$4,68 $4,89$26,03K—-2.04%
11/05/2026$4,80$5,13$4,55 $5,03$27,76K—+4.79%
10/05/2026$4,36$4,93$4,18 $4,76$2,53K—+9.32%
09/05/2026$4,37$4,54$4,31 $4,38$1,07K—+0.18%
08/05/2026$4,42$4,55$4,17 $4,39$3,31K—-0.61%
07/05/2026$4,58$4,91$4,33 $4,45$14,97K—-2.93%
06/05/2026$4,38$4,67$4,30 $4,63$6,71K—+5.71%
05/05/2026$4,28$4,64$4,28 $4,39$4,42K—+2.41%
04/05/2026$4,54$4,64$4,24 $4,33$1,61K—-4.54%
03/05/2026$4,51$4,63$4,39 $4,46$531,50—-1.15%
02/05/2026$4,43$4,53$4,38 $4,49$213,47—+1.26%
01/05/2026$4,35$4,61$4,25 $4,48$989,22—+2.97%
30/04/2026$4,21$4,39$4,03 $4,36$18,86K—+3.59%
29/04/2026$4,33$4,43$3,98 $4,18$14,78K—-3.37%
28/04/2026$4,29$4,41$4,14 $4,28$3,53K—-0.21%
27/04/2026$4,51$4,52$4,26 $4,36$8,88K—-3.15%
26/04/2026$4,46$4,54$4,33 $4,42$672,16—-0.70%
25/04/2026$4,39$4,63$4,36 $4,55$742,03—+3.65%
24/04/2026$4,58$4,79$4,33 $4,33$3,84K—-5.37%
23/04/2026$4,75$4,84$4,53 $4,57$1,67K—-3.73%
22/04/2026$4,51$4,87$4,41 $4,79$6,81K—+6.19%
21/04/2026$4,72$4,85$4,43 $4,55$20,95K—-3.73%
20/04/2026$4,77$4,87$4,51 $4,70$16,70K—-1.45%
19/04/2026$5,04$5,04$4,69 $4,80$2,77K—-4.80%
18/04/2026$4,82$5,04$4,74 $5,01$2,44K—+3.81%
17/04/2026$4,76$5,26$4,66 $4,87$48,29K—+2.18%
16/04/2026$4,26$4,88$4,05 $4,80$17,78K—+12.56%
15/04/2026$4,16$4,34$3,90 $4,22$11,33K—+1.59%
14/04/2026$4,03$4,32$3,91 $4,15$15,98K—+2.98%
13/04/2026$3,72$4,05$3,63 $4,01$14,09K—+7.93%
12/04/2026$3,91$3,91$3,61 $3,72$9,95K—-4.76%
11/04/2026$3,80$3,94$3,66 $3,90$11,55K—+2.45%
10/04/2026$3,66$3,96$3,61 $3,85$12,40K—+5.30%
09/04/2026$3,52$3,84$3,43 $3,66$17,96K—+4.01%
08/04/2026$3,75$3,87$3,50 $3,53$14,83K—-5.76%
07/04/2026$3,63$3,93$3,43 $3,74$19,40K—+3.14%
06/04/2026$3,67$3,81$3,59 $3,63$19,62K—-1.06%
05/04/2026$3,47$4,01$3,32 $3,68$25,98K—+6.06%
04/04/2026$3,60$3,74$3,41 $3,48$10,72K—-3.36%
03/04/2026$3,63$3,75$3,47 $3,60$14,45K—-0.77%
02/04/2026$3,47$3,68$3,26 $3,62$27,69K—+4.44%
01/04/2026$3,40$3,64$3,33 $3,47$24,43K—+2.12%
31/03/2026$3,48$3,71$3,27 $3,39$15,38K—-2.42%
30/03/2026$3,62$3,78$3,40 $3,49$12,11K—-3.57%
29/03/2026$3,75$3,92$3,59 $3,62$10,68K—-3.68%
28/03/2026$3,63$4,06$3,32 $3,74$17,36K—+3.14%
27/03/2026$3,87$3,92$3,51 $3,64$15,32K—-5.87%
26/03/2026$4,08$4,17$3,79 $3,87$12,32K—-5.31%
25/03/2026$4,29$4,41$4,05 $4,11$11,28K—-4.22%
24/03/2026$4,24$4,53$4,02 $4,28$12,35K—+0.90%
23/03/2026$4,18$4,52$3,90 $4,34$19,22K—+3.90%
22/03/2026$4,26$4,30$4,11 $4,17$8,51K—-1.97%
21/03/2026$4,19$4,30$4,10 $4,26$9,51K—+1.58%
20/03/2026$4,35$4,54$4,12 $4,19$35,77K—-3.68%
19/03/2026$4,75$4,92$4,23 $4,35$17,40K—-8.38%
18/03/2026$4,93$5,21$4,47 $4,76$13,89K—-3.51%
17/03/2026$4,75$5,14$4,44 $5,07$13,06K—+6.72%
16/03/2026$4,47$4,80$4,27 $4,74$17,66K—+6.11%
15/03/2026$4,35$4,40$4,23 $4,35$11,62K—-0.11%
14/03/2026$4,36$4,39$4,20 $4,35$143,56K—-0.14%
13/03/2026$4,36$4,69$4,25 $4,40$9,83K—+1.10%
12/03/2026$4,33$4,55$4,16 $4,30$10,19K—-0.83%
11/03/2026$4,25$4,73$4,18 $4,33$15,10K—+2.07%
10/03/2026$3,96$4,48$3,70 $4,22$18,99K—+6.49%
09/03/2026$3,65$4,14$3,54 $3,96$12,16K—+8.53%
08/03/2026$3,68$3,84$3,65 $3,67$7,95K—-0.19%
07/03/2026$3,75$3,86$3,65 $3,67$12,01K—-2.08%
06/03/2026$4,18$4,33$3,62 $3,75$19,58K—-10.32%
05/03/2026$4,39$4,75$3,84 $4,23$20,61K—-3.63%
04/03/2026$3,89$4,62$3,77 $4,39$16,98K—+12.67%
03/03/2026$3,94$4,09$3,69 $3,91$12,84K—-0.79%
02/03/2026$3,58$4,12$3,55 $3,95$11,71K—+10.40%
01/03/2026$3,65$3,82$3,56 $3,60$10,69K—-1.56%
28/02/2026$3,66$3,73$3,52 $3,67$13,18K—+0.27%
27/02/2026$3,93$4,06$3,55 $3,60$14,06K—-8.52%
26/02/2026$4,12$4,26$3,81 $3,92$10,38K—-4.69%
25/02/2026$3,73$4,22$3,61 $4,13$17,63K—+10.62%
24/02/2026$3,57$3,76$3,46 $3,73$15,66K—+4.54%
23/02/2026$3,78$3,91$3,51 $3,57$19,14K—-5.56%
22/02/2026$3,83$3,88$3,77 $3,78$9,22K—-1.38%
21/02/2026$3,78$3,91$3,77 $3,83$9,97K—+1.38%
20/02/2026$3,78$3,98$3,72 $3,78$14,02K—-0.03%
19/02/2026$3,74$3,87$3,65 $3,78$10,17K—+1.23%
18/02/2026$3,88$4,08$3,73 $3,74$13,19K—-3.71%
17/02/2026$3,96$4,11$3,75 $3,88$11,22K—-2.02%
16/02/2026$3,97$4,09$3,94 $3,96$9,56K—-0.30%
15/02/2026$4,09$4,18$3,95 $3,98$9,73K—-2.52%
14/02/2026$4,01$4,11$3,94 $4,09$10,57K—+2.00%
13/02/2026$3,82$4,33$3,62 $4,01$27,35K—+4.92%
12/02/2026$3,74$4,22$3,64 $3,80$11,68K—+1.58%
11/02/2026$3,95$4,04$3,62 $3,73$18,74K—-5.57%
10/02/2026$4,01$4,12$3,87 $3,95$12,00K—-1.45%
09/02/2026$3,77$4,13$3,66 $4,02$10,28K—+6.47%
08/02/2026$3,75$3,79$3,74 $3,77$8,74K—+0.75%
07/02/2026$3,76$3,83$3,68 $3,74$24,27K—-0.37%
06/02/2026$3,22$3,82$2,93 $3,73$23,91K—+16.00%
05/02/2026$4,21$4,38$2,99 $3,21$18,52K—-23.65%
04/02/2026$4,67$4,71$3,91 $4,20$15,87K—-10.19%
03/02/2026$4,88$5,06$4,30 $4,66$16,90K—-4.52%
02/02/2026$4,98$5,08$4,48 $4,89$22,42K—-1.73%
01/02/2026$5,16$5,25$4,83 $4,98$14,83K—-3.53%
31/01/2026$5,34$5,35$4,85 $5,17$14,64K—-3.15%
30/01/2026$5,34$5,44$5,01 $5,35$12,50K—+0.28%
29/01/2026$5,98$6,05$5,15 $5,35$16,63K—-10.54%
28/01/2026$6,16$6,41$5,85 $5,99$14,16K—-2.76%
27/01/2026$5,99$6,52$5,82 $6,17$12,96K—+3.07%
26/01/2026$6,00$6,10$5,74 $5,99$13,75K—-0.10%
25/01/2026$6,10$6,11$5,95 $6,00$14,23K—-1.66%
24/01/2026$6,21$6,23$6,01 $6,10$13,08K—-1.80%
23/01/2026$6,50$6,66$6,09 $6,19$15,50K—-4.71%
22/01/2026$6,39$6,76$6,35 $6,49$17,85K—+1.60%
21/01/2026$6,67$7,00$6,14 $6,37$18,13K—-4.37%
20/01/2026$7,60$7,65$6,61 $6,68$49,31K—-12.09%
19/01/2026$7,78$7,90$7,08 $7,60$18,83K—-2.36%
18/01/2026$7,84$7,98$7,56 $7,82$12,92K—-0.26%
17/01/2026$7,89$8,08$7,71 $7,85$13,71K—-0.49%
16/01/2026$7,57$7,98$7,39 $7,87$16,88K—+3.99%
15/01/2026$8,15$8,24$7,37 $7,58$17,36K—-6.98%
14/01/2026$7,92$8,41$7,84 $8,20$24,66K—+3.54%
13/01/2026$7,09$8,00$7,02 $7,92$26,17K—+11.60%
12/01/2026$7,03$7,32$6,82 $7,08$30,73K—+0.67%
11/01/2026$7,04$7,09$6,91 $7,05$18,64K—+0.20%
10/01/2026$6,96$7,10$6,92 $7,04$15,28K—+1.15%
09/01/2026$6,94$7,31$6,83 $6,96$28,52K—+0.22%
08/01/2026$6,73$7,14$6,31 $6,97$23,66K—+3.54%
07/01/2026$7,41$7,51$6,63 $6,72$51,11K—-9.32%
06/01/2026$6,72$7,50$6,61 $7,40$69,95K—+10.16%
05/01/2026$5,57$6,75$5,51 $6,72$86,02K—+20.66%
04/01/2026$5,54$5,59$5,51 $5,58$12,44K—+0.76%
03/01/2026$5,47$5,58$5,42 $5,53$12,63K—+1.13%
02/01/2026$5,14$5,50$5,12 $5,47$36,25K—+6.38%
01/01/2026$5,13$5,19$5,09 $5,14$14,15K—+0.18%
31/12/2025$5,24$5,30$5,02 $5,14$25,32K—-2.04%
30/12/2025$5,41$5,64$5,19 $5,26$31,69K—-2.61%
29/12/2025$5,88$5,92$5,32 $5,41$30,22K—-8.08%
28/12/2025$5,88$5,89$5,87 $5,89$13,05K—+0.17%
27/12/2025$5,76$5,89$5,76 $5,89$12,43K—+2.24%
26/12/2025$5,68$5,83$5,57 $5,76$23,09K—+1.37%
25/12/2025$5,74$5,74$5,67 $5,68$12,40K—-0.98%
24/12/2025$5,53$5,84$5,45 $5,72$34,02K—+3.51%
23/12/2025$5,76$5,96$5,51 $5,53$33,65K—-3.86%
22/12/2025$5,28$5,87$5,19 $5,76$44,49K—+9.03%
21/12/2025$5,25$5,33$5,20 $5,29$16,08K—+0.72%
20/12/2025$5,37$5,37$5,23 $5,24$14,59K—-2.53%
19/12/2025$4,79$5,55$4,76 $5,41$29,29K—+12.96%
18/12/2025$5,10$5,39$4,74 $4,79$41,81K—-6.08%
17/12/2025$5,37$5,65$5,06 $5,09$25,89K—-5.25%
16/12/2025$5,36$5,45$5,12 $5,38$35,55K—+0.37%
15/12/2025$5,64$5,85$5,21 $5,36$30,96K—-4.88%
14/12/2025$5,72$5,86$5,62 $5,63$19,07K—-1.63%
13/12/2025$5,63$5,78$5,63 $5,71$13,91K—+1.46%
12/12/2025$5,90$6,45$5,62 $5,63$53,12K—-4.61%
11/12/2025$5,90$5,94$5,50 $5,86$91,15K—-0.71%
10/12/2025$6,18$6,42$5,73 $5,91$48,00K—-4.40%
09/12/2025$6,18$6,74$6,00 $6,16$84,17K—-0.31%
08/12/2025$6,06$6,34$5,96 $6,16$27,09K—+1.67%
07/12/2025$6,07$6,23$5,97 $6,08$38,80K—+0.05%
06/12/2025$6,11$6,23$6,00 $6,07$18,48K—-0.67%
05/12/2025$6,93$7,05$6,05 $6,14$28,22K—-11.41%
04/12/2025$7,08$7,36$6,83 $6,93$19,70K—-2.15%
03/12/2025$6,73$7,20$6,52 $7,10$57,49K—+5.56%
02/12/2025$6,62$6,91$6,47 $6,73$31,78K—+1.69%
01/12/2025$7,60$7,62$6,44 $6,68$40,98K—-12.11%
30/11/2025$7,45$7,70$7,35 $7,60$12,83K—+2.04%
29/11/2025$7,56$7,65$7,35 $7,46$12,61K—-1.36%
28/11/2025$7,73$7,89$7,38 $7,54$30,67K—-2.53%
27/11/2025$7,43$8,17$7,29 $7,74$22,03K—+4.27%
26/11/2025$6,94$7,56$6,92 $7,44$27,31K—+7.12%
25/11/2025$6,95$7,19$6,65 $6,95$26,01K—-0.01%
24/11/2025$6,89$7,01$6,63 $6,93$7,62K—+0.61%
23/11/2025$6,76$7,01$6,65 $6,89$11,17K—+1.92%
22/11/2025$6,63$6,92$6,45 $6,75$13,66K—+1.90%
21/11/2025$6,89$7,02$6,21 $6,58$69,35K—-4.46%
20/11/2025$7,19$7,65$6,81 $6,89$30,80K—-4.16%
19/11/2025$7,24$7,56$6,74 $7,19$27,98K—-0.73%
18/11/2025$6,67$7,41$6,57 $7,23$91,32K—+8.49%
17/11/2025$6,90$7,32$6,52 $6,66$37,64K—-3.42%
16/11/2025$6,96$7,05$6,88 $6,92$41,31K—-0.59%
15/11/2025$6,92$7,09$6,81 $6,97$18,57K—+0.77%
14/11/2025$8,15$8,29$6,88 $6,96$138,93K—-14.59%
13/11/2025$8,33$8,60$7,79 $8,16$40,32K—-2.05%
12/11/2025$8,23$8,63$7,91 $8,33$64,60K—+1.26%
11/11/2025$8,50$8,72$8,15 $8,22$47,90K—-3.40%

Market cap = harga penutupan × suplai beredar hari itu; situs mencatat suplai sejak 02/10/2026, jadi hari-hari sebelumnya kosong.

Semua bagian