CoinXview PortofolioApp
ID
Koin: 1.243Bursa: 22Kapitalisasi pasar: $2,46T −1,47%Vol 24j: $23,91BDominasi: BTC 58,9% ETH 10,0%Gas ETH: 2,2 gweiFear & Greed: 28/100

Lịch sử giá LCX

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

Imbal hasil bulanan LCX

TahunJanFebMarAprMeiJunJulAguSepOktNovDesSetahun penuh
2026+3,4%-12%-16%-28%+11%-31%-7,5%+24%+120%-32%-4,3%—-31%
2025+1,7%-13%-26%-2,8%-9,9%-13%-4,8%+42%-11%-22%-24%-38%-78%
2024+191%-19%+48%-24%-5,7%-31%-15%-12%+19%-43%+221%-22%+119%
2023+270%-14%-23%-24%-4,7%+23%-30%-14%-10,0%+2,8%+74%+49%+219%
2022-31%-29%+42%-19%-28%-16%+5,7%-8,3%-21%+9,2%-18%-22%-82%
2021——————————-40%-24%-54%
Rata-rata bulanan+87%-17%+5,1%-20%-7,4%-14%-10%+6,3%+19%-17%+43%-11%
Tahun naik4/50/52/50/51/51/51/52/52/52/52/51/5

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)

TanggalBukaTertinggiTerendahTutupVolumeKapitalisasi pasarPerubahan
12/11/2026$0,03700$0,03760$0,03530 $0,03540$24,33K$8,32M-4.32%
11/11/2026$0,03570$0,03840$0,03520 $0,03690$62,41K$8,67M+3.36%
10/11/2026$0,03700$0,03820$0,03530 $0,03560$117,10K$8,37M-3.78%
09/11/2026$0,04000$0,04030$0,03600 $0,03700$133,56K$8,69M-7.50%
08/11/2026$0,03900$0,04200$0,03880 $0,03970$155,00K$9,33M+1.79%
07/11/2026$0,03880$0,04040$0,03800 $0,03890$148,07K$9,14M+0.26%
06/11/2026$0,03880$0,04010$0,03810 $0,03890$173,49K$9,14M+0.26%
05/11/2026$0,04170$0,04300$0,03800 $0,03890$227,70K$9,14M-6.71%
04/11/2026$0,04310$0,04490$0,03940 $0,04170$178,97K$9,80M-3.25%
03/11/2026$0,03680$0,04450$0,03660 $0,04330$1,13M$10,18M+17.66%
02/11/2026$0,03700$0,03730$0,03500 $0,03670$209,15K$8,62M-0.81%
01/11/2026$0,03700$0,03980$0,03550 $0,03690$229,53K$8,67M-0.27%
31/10/2026$0,04060$0,04320$0,03630 $0,03680$234,62K$8,65M-9.36%
30/10/2026$0,03830$0,04220$0,03810 $0,04070$390,14K$9,56M+6.27%
29/10/2026$0,04520$0,04610$0,03810 $0,03830$270,48K$9,00M-15.27%
28/10/2026$0,04670$0,04750$0,04390 $0,04520$105,25K$10,62M-3.21%
27/10/2026$0,04860$0,04860$0,04420 $0,04680$200,54K$11,00M-3.70%
26/10/2026$0,04890$0,04910$0,04660 $0,04840$165,86K$11,37M-1.02%
25/10/2026$0,04850$0,05370$0,04740 $0,04910$256,55K$11,54M+1.24%
24/10/2026$0,05020$0,05110$0,04800 $0,04800$124,94K$11,28M-4.38%
23/10/2026$0,05140$0,05210$0,04990 $0,05030$158,54K$11,82M-2.14%
22/10/2026$0,05360$0,05590$0,05030 $0,05130$242,21K$12,06M-4.29%
21/10/2026$0,05300$0,05570$0,05270 $0,05360$171,55K$12,60M+1.13%
20/10/2026$0,04970$0,05710$0,04800 $0,05290$369,53K$12,43M+6.44%
19/10/2026$0,05130$0,05700$0,04900 $0,05000$615,86K$11,75M-2.53%
18/10/2026$0,05490$0,05500$0,05070 $0,05110$213,42K$12,01M-6.92%
17/10/2026$0,05560$0,06200$0,05110 $0,05470$427,92K$12,85M-1.62%
16/10/2026$0,06180$0,06400$0,05500 $0,05560$624,92K$13,07M-10.03%
15/10/2026$0,04660$0,06740$0,04540 $0,06180$2,10M$14,52M+32.62%
14/10/2026$0,04830$0,05010$0,04580 $0,04660$282,63K$10,95M-3.52%
13/10/2026$0,05030$0,05260$0,04490 $0,04840$415,29K—-3.78%
12/10/2026$0,05710$0,05760$0,05000 $0,05030$464,80K—-11.91%
11/10/2026$0,05960$0,06150$0,05540 $0,05700$383,71K—-4.36%
10/10/2026$0,05940$0,06200$0,05600 $0,05980$615,97K—+0.67%
09/10/2026$0,06320$0,06380$0,05620 $0,05920$623,70K—-6.33%
08/10/2026$0,07070$0,07200$0,05450 $0,06330$1,24M—-10.47%
07/10/2026$0,06430$0,07560$0,05500 $0,07070$2,21M—+9.95%
06/10/2026$0,07330$0,09430$0,05280 $0,06390$5,19M—-12.82%
05/10/2026$0,06190$0,07670$0,05910 $0,07330$2,23M—+18.42%
04/10/2026$0,05350$0,06300$0,05200 $0,06210$920,95K—+16.07%
03/10/2026$0,05260$0,05740$0,05000 $0,05320$580,05K—+1.14%
02/10/2026$0,04480$0,06100$0,04400 $0,05260$1,46M—+17.41%
01/10/2026$0,05380$0,05900$0,04360 $0,04430$1,25M—-17.66%
30/09/2026$0,04050$0,05880$0,03930 $0,05380$1,96M—+32.84%
29/09/2026$0,03910$0,04300$0,03530 $0,04070$513,65K—+4.09%
28/09/2026$0,03310$0,04200$0,03210 $0,03910$453,58K—+18.13%
27/09/2026$0,03610$0,04530$0,03200 $0,03330$945,03K—-7.76%
26/09/2026$0,03380$0,03650$0,03330 $0,03580$254,39K—+5.92%
25/09/2026$0,03400$0,03520$0,03250 $0,03380$168,31K—-0.59%
24/09/2026$0,03090$0,03600$0,03070 $0,03400$341,57K—+10.03%
23/09/2026$0,02920$0,03570$0,02900 $0,03090$582,13K—+5.82%
22/09/2026$0,02760$0,03130$0,02700 $0,02920$207,14K—+5.80%
21/09/2026$0,02650$0,03400$0,02610 $0,02760$673,36K—+4.15%
20/09/2026$0,02600$0,02750$0,02560 $0,02630$116,07K—+1.15%
19/09/2026$0,02570$0,02990$0,02560 $0,02620$320,58K—+1.95%
18/09/2026$0,02460$0,02600$0,02440 $0,02570$91,83K—+4.47%
17/09/2026$0,02470$0,02510$0,02350 $0,02440$81,75K—-1.21%
16/09/2026$0,02370$0,02500$0,02360 $0,02460$47,96K—+3.80%
15/09/2026$0,02560$0,02590$0,02350 $0,02380$118,80K—-7.03%
14/09/2026$0,02490$0,02600$0,02480 $0,02550$95,27K—+2.41%
13/09/2026$0,02500$0,02510$0,02440 $0,02490$37,63K—-0.40%
12/09/2026$0,02510$0,02520$0,02440 $0,02500$74,11K—-0.40%
11/09/2026$0,02430$0,02530$0,02380 $0,02530$68,30K—+4.12%
10/09/2026$0,02440$0,02520$0,02400 $0,02430$40,30K—-0.41%
09/09/2026$0,02420$0,02510$0,02410 $0,02440$42,59K—+0.83%
08/09/2026$0,02450$0,02520$0,02400 $0,02420$73,66K—-1.22%
07/09/2026$0,02460$0,02560$0,02450 $0,02450$73,95K—-0.41%
06/09/2026$0,02540$0,02560$0,02350 $0,02460$138,05K—-3.15%
05/09/2026$0,02410$0,02650$0,02300 $0,02520$168,44K—+4.56%
04/09/2026$0,02460$0,02580$0,02370 $0,02410$99,95K—-2.03%
03/09/2026$0,02340$0,02680$0,02250 $0,02460$280,76K—+5.13%
02/09/2026$0,02340$0,02410$0,02170 $0,02340$112,07K—+0.00%
01/09/2026$0,02450$0,02490$0,02290 $0,02320$76,43K—-5.31%
31/08/2026$0,02420$0,02500$0,02350 $0,02460$57,06K—+1.65%
30/08/2026$0,02480$0,02720$0,02410 $0,02410$78,07K—-2.82%
29/08/2026$0,02420$0,02570$0,02380 $0,02480$86,60K—+2.48%
28/08/2026$0,02680$0,02760$0,02370 $0,02420$124,33K—-9.70%
27/08/2026$0,02780$0,02850$0,02470 $0,02680$279,71K—-3.60%
26/08/2026$0,02700$0,02900$0,02300 $0,02780$263,83K—+2.96%
25/08/2026$0,02630$0,03380$0,02610 $0,02690$587,68K—+2.28%
24/08/2026$0,02750$0,02820$0,02440 $0,02620$253,07K—-4.73%
23/08/2026$0,03210$0,03460$0,02250 $0,02750$1,10M—-14.33%
22/08/2026$0,01920$0,04280$0,01830 $0,03210$3,85M—+67.19%
21/08/2026$0,01470$0,02160$0,01440 $0,01930$459,69K—+31.29%
20/08/2026$0,01410$0,01540$0,01410 $0,01460$112,10K—+3.55%
19/08/2026$0,01410$0,01460$0,01350 $0,01420$86,69K—+0.71%
18/08/2026$0,01460$0,01470$0,01370 $0,01410$54,50K—-3.42%
17/08/2026$0,01450$0,01510$0,01450 $0,01470$21,36K—+1.38%
16/08/2026$0,01430$0,01480$0,01420 $0,01440$23,70K—+0.70%
15/08/2026$0,01480$0,01510$0,01370 $0,01420$36,15K—-4.05%
14/08/2026$0,01500$0,01530$0,01440 $0,01470$50,34K—-2.00%
13/08/2026$0,01460$0,01520$0,01440 $0,01510$23,50K—+3.42%
12/08/2026$0,01470$0,01690$0,01460 $0,01460$59,22K—-0.68%
11/08/2026$0,01500$0,01560$0,01450 $0,01480$64,57K—-1.33%
10/08/2026$0,01560$0,01580$0,01460 $0,01520$51,95K—-2.56%
09/08/2026$0,01570$0,01630$0,01530 $0,01570$29,62K—+0.00%
08/08/2026$0,01640$0,01660$0,01500 $0,01590$91,28K—-3.05%
07/08/2026$0,01600$0,01690$0,01560 $0,01630$37,87K—+1.87%
06/08/2026$0,01630$0,01670$0,01580 $0,01610$62,77K—-1.23%
05/08/2026$0,01740$0,01770$0,01460 $0,01620$157,54K—-6.90%
04/08/2026$0,01860$0,01870$0,01710 $0,01740$68,82K—-6.45%
03/08/2026$0,01900$0,01950$0,01730 $0,01850$99,39K—-2.63%
02/08/2026$0,01950$0,02220$0,01800 $0,01900$175,07K—-2.56%
01/08/2026$0,01990$0,02020$0,01880 $0,01950$45,76K—-2.01%
31/07/2026$0,02030$0,02090$0,01900 $0,01980$150,75K—-2.46%
30/07/2026$0,02080$0,02210$0,01900 $0,02040$236,84K—-1.92%
29/07/2026$0,02130$0,02800$0,02040 $0,02080$340,29K—-2.35%
28/07/2026$0,02030$0,02130$0,01960 $0,02120$71,04K—+4.43%
27/07/2026$0,02100$0,02160$0,01960 $0,02030$102,88K—-3.33%
26/07/2026$0,02090$0,02130$0,02010 $0,02100$60,69K—+0.48%
25/07/2026$0,02020$0,02160$0,02020 $0,02090$41,14K—+3.47%
24/07/2026$0,02070$0,02210$0,01990 $0,02020$101,14K—-2.42%
23/07/2026$0,02150$0,02180$0,02000 $0,02090$81,69K—-2.79%
22/07/2026$0,02300$0,02300$0,02050 $0,02150$172,12K—-6.52%
21/07/2026$0,02470$0,02470$0,02250 $0,02310$77,35K—-6.48%
20/07/2026$0,02470$0,02990$0,02300 $0,02470$184,22K—+0.00%
19/07/2026$0,02340$0,02500$0,02320 $0,02470$35,51K—+5.56%
18/07/2026$0,02300$0,02450$0,02270 $0,02320$51,83K—+0.87%
17/07/2026$0,02310$0,02390$0,02240 $0,02290$20,10K—-0.87%
16/07/2026$0,02390$0,02410$0,02240 $0,02290$38,09K—-4.18%
15/07/2026$0,02350$0,02440$0,02320 $0,02420$38,33K—+2.98%
14/07/2026$0,02320$0,02380$0,02250 $0,02350$40,75K—+1.29%
13/07/2026$0,02390$0,02500$0,02290 $0,02320$36,99K—-2.93%
12/07/2026$0,02340$0,02400$0,02280 $0,02390$15,64K—+2.14%
11/07/2026$0,02330$0,02410$0,02260 $0,02380$44,11K—+2.15%
10/07/2026$0,02190$0,02360$0,02180 $0,02340$40,04K—+6.85%
09/07/2026$0,02110$0,02430$0,02090 $0,02180$55,33K—+3.32%
08/07/2026$0,02190$0,02290$0,02100 $0,02100$39,41K—-4.11%
07/07/2026$0,02200$0,02290$0,02180 $0,02190$32,60K—-0.45%
06/07/2026$0,02320$0,02380$0,02180 $0,02200$37,71K—-5.17%
05/07/2026$0,02350$0,02390$0,02270 $0,02320$37,59K—-1.28%
04/07/2026$0,02290$0,02380$0,02180 $0,02380$50,78K—+3.93%
03/07/2026$0,02230$0,02410$0,02160 $0,02310$61,90K—+3.59%
02/07/2026$0,02080$0,02270$0,02040 $0,02230$85,87K—+7.21%
01/07/2026$0,02140$0,02190$0,02040 $0,02080$77,58K—-2.80%
30/06/2026$0,02150$0,02380$0,02110 $0,02140$51,40K—-0.47%
29/06/2026$0,02280$0,02280$0,02060 $0,02160$105,28K—-5.26%
28/06/2026$0,02250$0,02280$0,02160 $0,02270$22,13K—+0.89%
27/06/2026$0,02170$0,02270$0,02120 $0,02270$65,36K—+4.61%
26/06/2026$0,02200$0,02220$0,02000 $0,02170$87,77K—-1.36%
25/06/2026$0,02250$0,02290$0,02140 $0,02190$63,12K—-2.67%
24/06/2026$0,02430$0,02450$0,02150 $0,02230$109,91K—-8.23%
23/06/2026$0,02520$0,02530$0,02230 $0,02430$189,22K—-3.57%
22/06/2026$0,02550$0,02630$0,02480 $0,02530$43,63K—-0.78%
21/06/2026$0,02560$0,02640$0,02500 $0,02550$42,45K—-0.39%
20/06/2026$0,02430$0,02600$0,02390 $0,02520$61,36K—+3.70%
19/06/2026$0,02530$0,02560$0,02310 $0,02440$119,39K—-3.56%
18/06/2026$0,02600$0,02650$0,02480 $0,02540$60,64K—-2.31%
17/06/2026$0,02660$0,02680$0,02550 $0,02600$71,19K—-2.26%
16/06/2026$0,02810$0,02880$0,02590 $0,02680$104,38K—-4.63%
15/06/2026$0,02780$0,02910$0,02710 $0,02800$54,49K—+0.72%
14/06/2026$0,02650$0,02960$0,02600 $0,02790$109,82K—+5.28%
13/06/2026$0,02640$0,02870$0,02560 $0,02650$55,25K—+0.38%
12/06/2026$0,02600$0,02920$0,02550 $0,02640$91,48K—+1.54%
11/06/2026$0,02590$0,02680$0,02550 $0,02600$35,72K—+0.39%
10/06/2026$0,02650$0,02740$0,02500 $0,02580$106,14K—-2.64%
09/06/2026$0,02700$0,02940$0,02600 $0,02650$99,87K—-1.85%
08/06/2026$0,02900$0,02980$0,02590 $0,02700$149,35K—-6.90%
07/06/2026$0,02610$0,02940$0,02550 $0,02890$77,74K—+10.73%
06/06/2026$0,02670$0,02780$0,02540 $0,02620$94,15K—-1.87%
05/06/2026$0,02720$0,02740$0,02530 $0,02660$101,49K—-2.21%
04/06/2026$0,02940$0,02970$0,02650 $0,02730$158,74K—-7.14%
03/06/2026$0,02830$0,02970$0,02590 $0,02960$117,98K—+4.59%
02/06/2026$0,03010$0,03030$0,02780 $0,02830$124,76K—-5.98%
01/06/2026$0,03120$0,03160$0,02850 $0,03020$172,27K—-3.21%
31/05/2026$0,03090$0,03290$0,03020 $0,03110$129,11K—+0.65%
30/05/2026$0,03140$0,03260$0,03020 $0,03080$111,80K—-1.91%
29/05/2026$0,03190$0,03410$0,03070 $0,03140$109,03K—-1.57%
28/05/2026$0,03180$0,03400$0,03050 $0,03170$138,33K—-0.31%
27/05/2026$0,03280$0,03350$0,03130 $0,03170$78,03K—-3.35%
26/05/2026$0,03270$0,03500$0,03220 $0,03260$62,79K—-0.31%
25/05/2026$0,03400$0,03440$0,03200 $0,03260$77,08K—-4.12%
24/05/2026$0,03390$0,03590$0,03330 $0,03430$62,00K—+1.18%
23/05/2026$0,03280$0,03460$0,03190 $0,03420$54,91K—+4.27%
22/05/2026$0,03340$0,03600$0,03220 $0,03260$111,31K—-2.40%
21/05/2026$0,03210$0,03400$0,03020 $0,03340$70,91K—+4.05%
20/05/2026$0,03320$0,03360$0,03080 $0,03210$115,73K—-3.31%
19/05/2026$0,03480$0,03490$0,03260 $0,03300$94,54K—-5.17%
18/05/2026$0,03660$0,03770$0,03410 $0,03500$193,07K—-4.37%
17/05/2026$0,03700$0,03860$0,03640 $0,03650$80,60K—-1.35%
16/05/2026$0,03820$0,03870$0,03510 $0,03690$140,53K—-3.40%
15/05/2026$0,03750$0,03930$0,03490 $0,03820$196,13K—+1.87%
14/05/2026$0,03430$0,04090$0,03350 $0,03750$302,91K—+9.33%
13/05/2026$0,03490$0,04120$0,03270 $0,03440$292,83K—-1.43%
12/05/2026$0,03540$0,03850$0,03160 $0,03500$332,57K—-1.13%
11/05/2026$0,03800$0,03880$0,03220 $0,03530$280,81K—-7.11%
10/05/2026$0,03800$0,04340$0,03560 $0,03800$697,83K—+0.00%
09/05/2026$0,03270$0,03940$0,03200 $0,03800$367,94K—+16.21%
08/05/2026$0,03140$0,03280$0,02930 $0,03280$157,17K—+4.46%
07/05/2026$0,03090$0,03160$0,02910 $0,03130$118,85K—+1.29%
06/05/2026$0,02890$0,03180$0,02850 $0,03070$146,52K—+6.23%
05/05/2026$0,02910$0,03090$0,02810 $0,02880$211,38K—-1.03%
04/05/2026$0,03210$0,03280$0,02900 $0,02910$198,91K—-9.35%
03/05/2026$0,03250$0,03370$0,03070 $0,03200$89,72K—-1.54%
02/05/2026$0,03120$0,03450$0,02950 $0,03260$406,66K—+4.49%
01/05/2026$0,02790$0,03350$0,02760 $0,03140$319,52K—+12.54%
30/04/2026$0,02780$0,02900$0,02750 $0,02780$92,40K—+0.00%
29/04/2026$0,02960$0,03020$0,02700 $0,02760$279,73K—-6.76%
28/04/2026$0,03100$0,03270$0,02860 $0,02980$213,59K—-3.87%
27/04/2026$0,03200$0,03480$0,02930 $0,03100$234,95K—-3.13%
26/04/2026$0,03160$0,03250$0,03110 $0,03250$75,91K—+2.85%
25/04/2026$0,03190$0,03260$0,03130 $0,03160$50,91K—-0.94%
24/04/2026$0,03210$0,03300$0,03150 $0,03180$95,63K—-0.93%
23/04/2026$0,03350$0,03400$0,03010 $0,03220$158,99K—-3.88%
22/04/2026$0,03310$0,03660$0,03280 $0,03350$283,99K—+1.21%
21/04/2026$0,03210$0,03390$0,03190 $0,03320$121,90K—+3.43%
20/04/2026$0,03220$0,03520$0,03100 $0,03230$197,47K—+0.31%
19/04/2026$0,03310$0,03370$0,03120 $0,03220$124,41K—-2.72%
18/04/2026$0,03280$0,03390$0,03240 $0,03300$90,72K—+0.61%
17/04/2026$0,03400$0,03560$0,03130 $0,03270$443,55K—-3.82%
16/04/2026$0,03450$0,03510$0,03300 $0,03420$172,94K—-0.87%
15/04/2026$0,03560$0,03580$0,03370 $0,03430$127,87K—-3.65%
14/04/2026$0,03720$0,03730$0,03390 $0,03560$242,53K—-4.30%
13/04/2026$0,03690$0,03950$0,03360 $0,03740$246,22K—+1.36%
12/04/2026$0,03900$0,03950$0,03500 $0,03700$157,07K—-5.13%
11/04/2026$0,03960$0,04000$0,03850 $0,03870$33,96K—-2.27%
10/04/2026$0,03810$0,03980$0,03810 $0,03940$88,14K—+3.41%
09/04/2026$0,04010$0,04190$0,03600 $0,03800$224,24K—-5.24%
08/04/2026$0,04160$0,04310$0,03840 $0,04040$226,36K—-2.88%
07/04/2026$0,04010$0,04320$0,03910 $0,04170$263,81K—+3.99%
06/04/2026$0,04060$0,04500$0,03950 $0,04020$147,67K—-0.99%
05/04/2026$0,03900$0,04490$0,03760 $0,04070$151,75K—+4.36%
04/04/2026$0,03930$0,04180$0,03760 $0,03890$68,68K—-1.02%
03/04/2026$0,04000$0,04450$0,03840 $0,03910$114,44K—-2.25%
02/04/2026$0,04210$0,04340$0,03850 $0,04000$99,78K—-4.99%
01/04/2026$0,03840$0,04440$0,03790 $0,04220$122,29K—+9.90%
31/03/2026$0,03780$0,03940$0,03690 $0,03870$121,31K—+2.38%
30/03/2026$0,03890$0,04000$0,03760 $0,03820$55,70K—-1.80%
29/03/2026$0,03860$0,04070$0,03710 $0,03900$105,52K—+1.04%
28/03/2026$0,03910$0,04090$0,03760 $0,03850$203,73K—-1.53%
27/03/2026$0,04070$0,04160$0,03750 $0,03910$123,26K—-3.93%
26/03/2026$0,04150$0,04170$0,03860 $0,04100$94,17K—-1.20%
25/03/2026$0,04100$0,04190$0,03990 $0,04160$66,64K—+1.46%
24/03/2026$0,04160$0,04180$0,03910 $0,04090$117,33K—-1.68%
23/03/2026$0,04120$0,04250$0,03920 $0,04140$146,82K—+0.49%
22/03/2026$0,04390$0,04580$0,04000 $0,04120$222,48K—-6.15%
21/03/2026$0,04370$0,04640$0,04310 $0,04410$104,59K—+0.92%
20/03/2026$0,04440$0,04520$0,04260 $0,04380$81,75K—-1.35%
19/03/2026$0,04460$0,04530$0,04320 $0,04410$85,06K—-1.12%
18/03/2026$0,04640$0,04690$0,04320 $0,04470$105,01K—-3.66%
17/03/2026$0,04600$0,04740$0,04530 $0,04590$96,70K—-0.22%
16/03/2026$0,04700$0,04770$0,04450 $0,04610$163,88K—-1.91%
15/03/2026$0,04510$0,04710$0,04440 $0,04690$66,90K—+3.99%
14/03/2026$0,04580$0,04670$0,04440 $0,04530$109,69K—-1.09%
13/03/2026$0,04430$0,04830$0,04410 $0,04570$195,81K—+3.16%
12/03/2026$0,04420$0,04470$0,04400 $0,04420$27,13K—+0.00%
11/03/2026$0,04460$0,04490$0,04340 $0,04400$104,35K—-1.35%
10/03/2026$0,04440$0,04530$0,04360 $0,04470$138,26K—+0.68%
09/03/2026$0,04390$0,04520$0,04270 $0,04430$104,08K—+0.91%
08/03/2026$0,04460$0,04500$0,04260 $0,04370$58,23K—-2.02%
07/03/2026$0,04520$0,04580$0,04400 $0,04460$112,57K—-1.33%
06/03/2026$0,04590$0,04690$0,04400 $0,04520$89,89K—-1.53%
05/03/2026$0,04710$0,04790$0,04510 $0,04650$90,71K—-1.27%
04/03/2026$0,04450$0,04900$0,04440 $0,04730$137,50K—+6.29%
03/03/2026$0,04590$0,04620$0,04380 $0,04470$53,08K—-2.61%
02/03/2026$0,04470$0,04790$0,04240 $0,04630$138,69K—+3.58%
01/03/2026$0,04630$0,04700$0,04410 $0,04470$75,35K—-3.46%
28/02/2026$0,04500$0,04690$0,04340 $0,04590$112,39K—+2.00%
27/02/2026$0,04500$0,04590$0,04460 $0,04540$32,65K—+0.89%
26/02/2026$0,04490$0,04600$0,04450 $0,04490$43,50K—+0.00%
25/02/2026$0,04280$0,04760$0,04260 $0,04490$62,38K—+4.91%
24/02/2026$0,04490$0,04490$0,04210 $0,04270$46,16K—-4.90%
23/02/2026$0,04450$0,04490$0,04370 $0,04420$52,27K—-0.67%
22/02/2026$0,04530$0,04630$0,04350 $0,04430$81,61K—-2.21%
21/02/2026$0,04790$0,04920$0,04500 $0,04530$62,57K—-5.43%
20/02/2026$0,04690$0,04930$0,04650 $0,04820$68,63K—+2.77%
19/02/2026$0,04780$0,04830$0,04600 $0,04700$39,64K—-1.67%
18/02/2026$0,04930$0,04980$0,04640 $0,04750$76,63K—-3.65%
17/02/2026$0,04810$0,05020$0,04800 $0,04920$58,02K—+2.29%
16/02/2026$0,04990$0,04990$0,04740 $0,04780$40,73K—-4.21%
15/02/2026$0,05160$0,05370$0,04700 $0,04970$116,30K—-3.68%
14/02/2026$0,05030$0,05170$0,04920 $0,05170$180,69K—+2.78%
13/02/2026$0,04970$0,05130$0,04780 $0,05070$155,71K—+2.01%
12/02/2026$0,04870$0,05180$0,04650 $0,04970$181,04K—+2.05%
11/02/2026$0,05290$0,05390$0,04810 $0,04870$203,01K—-7.94%
10/02/2026$0,04740$0,05920$0,04720 $0,05230$348,91K—+10.34%
09/02/2026$0,04710$0,05170$0,04600 $0,04750$163,37K—+0.85%
08/02/2026$0,04730$0,04860$0,04650 $0,04740$71,99K—+0.21%
07/02/2026$0,04900$0,05190$0,04620 $0,04670$143,01K—-4.69%
06/02/2026$0,04450$0,05500$0,04200 $0,04800$495,95K—+7.87%
05/02/2026$0,05050$0,05250$0,04100 $0,04410$457,32K—-12.67%
04/02/2026$0,05400$0,05800$0,04810 $0,05130$381,34K—-5.00%
03/02/2026$0,05030$0,06130$0,04640 $0,05400$544,62K—+7.36%
02/02/2026$0,04470$0,05500$0,04170 $0,05020$363,23K—+12.30%
01/02/2026$0,05200$0,05490$0,04270 $0,04480$393,76K—-13.85%
31/01/2026$0,04590$0,05300$0,04030 $0,05240$356,57K—+14.16%
30/01/2026$0,04880$0,04960$0,04570 $0,04600$225,83K—-5.74%
29/01/2026$0,05070$0,05230$0,04750 $0,04880$161,68K—-3.75%
28/01/2026$0,05400$0,05470$0,05070 $0,05080$61,35K—-5.93%
27/01/2026$0,05340$0,05440$0,05100 $0,05420$63,64K—+1.50%
26/01/2026$0,05300$0,05450$0,05300 $0,05360$32,20K—+1.13%
25/01/2026$0,05420$0,05430$0,05110 $0,05310$42,44K—-2.03%
24/01/2026$0,05410$0,05520$0,05300 $0,05450$51,53K—+0.74%
23/01/2026$0,05380$0,05510$0,05310 $0,05410$38,72K—+0.56%
22/01/2026$0,05700$0,05740$0,05300 $0,05390$49,80K—-5.44%
21/01/2026$0,05370$0,06010$0,05200 $0,05690$176,00K—+5.96%
20/01/2026$0,05650$0,05690$0,05330 $0,05400$140,83K—-4.42%
19/01/2026$0,05750$0,05850$0,05640 $0,05640$97,07K—-1.91%
18/01/2026$0,05920$0,05920$0,05720 $0,05750$75,36K—-2.87%
17/01/2026$0,05890$0,05990$0,05690 $0,05910$75,80K—+0.34%
16/01/2026$0,05730$0,06000$0,05580 $0,05910$118,71K—+3.14%
15/01/2026$0,06140$0,06140$0,05510 $0,05730$105,44K—-6.68%
14/01/2026$0,06400$0,06500$0,06090 $0,06140$93,06K—-4.06%
13/01/2026$0,05940$0,06510$0,05900 $0,06400$152,45K—+7.74%
12/01/2026$0,06040$0,06270$0,05900 $0,05940$135,29K—-1.66%
11/01/2026$0,05960$0,06990$0,05950 $0,06030$233,07K—+1.17%
10/01/2026$0,05980$0,06120$0,05910 $0,05960$76,84K—-0.33%
09/01/2026$0,06350$0,06410$0,05920 $0,05990$120,72K—-5.67%
08/01/2026$0,06430$0,06500$0,06090 $0,06350$130,54K—-1.24%
07/01/2026$0,06920$0,07160$0,06430 $0,06430$103,98K—-7.08%
06/01/2026$0,06910$0,08000$0,06700 $0,06960$343,72K—+0.72%
05/01/2026$0,06890$0,06950$0,06500 $0,06810$183,58K—-1.16%
04/01/2026$0,06570$0,07080$0,06270 $0,06890$172,25K—+4.87%
03/01/2026$0,05740$0,07450$0,05720 $0,06570$453,06K—+14.46%
02/01/2026$0,05600$0,06000$0,05500 $0,05710$92,75K—+1.96%
01/01/2026$0,05070$0,05840$0,05010 $0,05610$236,08K—+10.65%
31/12/2025$0,05590$0,05590$0,05040 $0,05060$243,59K—-9.48%
30/12/2025$0,05630$0,06000$0,05500 $0,05590$167,87K—-0.71%
29/12/2025$0,06010$0,06050$0,05530 $0,05610$167,20K—-6.66%
28/12/2025$0,05720$0,06060$0,05630 $0,06010$130,07K—+5.07%
27/12/2025$0,06030$0,06060$0,05690 $0,05690$90,37K—-5.64%
26/12/2025$0,06040$0,06230$0,05990 $0,06020$29,04K—-0.33%
25/12/2025$0,06250$0,06370$0,05930 $0,06070$72,67K—-2.88%
24/12/2025$0,06020$0,06260$0,05990 $0,06230$71,72K—+3.49%
23/12/2025$0,05910$0,07190$0,05600 $0,06000$511,39K—+1.52%
22/12/2025$0,05550$0,07120$0,05550 $0,05910$238,34K—+6.49%
21/12/2025$0,06050$0,06190$0,05510 $0,05550$77,44K—-8.26%
20/12/2025$0,06210$0,06310$0,05880 $0,06050$103,23K—-2.58%
19/12/2025$0,05940$0,06270$0,05520 $0,06200$385,65K—+4.38%
18/12/2025$0,05090$0,06260$0,04940 $0,05960$366,06K—+17.09%
17/12/2025$0,05570$0,05590$0,05000 $0,05080$209,33K—-8.80%
16/12/2025$0,05530$0,06140$0,05450 $0,05560$329,65K—+0.54%
15/12/2025$0,06760$0,06800$0,05500 $0,05540$282,65K—-18.05%
14/12/2025$0,07010$0,07040$0,06610 $0,06740$66,79K—-3.85%
13/12/2025$0,07050$0,07190$0,06990 $0,07060$47,88K—+0.14%
12/12/2025$0,07030$0,07160$0,06880 $0,07030$42,70K—+0.00%
11/12/2025$0,06960$0,07140$0,06930 $0,07050$64,40K—+1.29%
10/12/2025$0,06990$0,07220$0,06930 $0,06950$69,63K—-0.57%
09/12/2025$0,07170$0,07390$0,06940 $0,06990$135,13K—-2.51%
08/12/2025$0,07150$0,07350$0,07100 $0,07180$75,46K—+0.42%
07/12/2025$0,07230$0,07310$0,07010 $0,07140$92,95K—-1.24%
06/12/2025$0,07280$0,07350$0,07230 $0,07230$53,92K—-0.69%
05/12/2025$0,07510$0,07850$0,07250 $0,07300$525,82K—-2.80%
04/12/2025$0,07610$0,07740$0,07480 $0,07540$69,70K—-0.92%
03/12/2025$0,07710$0,07840$0,07510 $0,07610$62,58K—-1.30%
02/12/2025$0,07510$0,08060$0,07430 $0,07760$52,18K—+3.33%
01/12/2025$0,08110$0,08110$0,07040 $0,07510$124,32K—-7.40%
30/11/2025$0,08220$0,08490$0,08120 $0,08120$49,52K—-1.22%
29/11/2025$0,08350$0,08390$0,07950 $0,08240$239,63K—-1.32%
28/11/2025$0,08870$0,08900$0,08160 $0,08350$139,30K—-5.86%
27/11/2025$0,08330$0,09100$0,08330 $0,08910$159,06K—+6.96%
26/11/2025$0,08190$0,08550$0,08010 $0,08320$80,16K—+1.59%
25/11/2025$0,08070$0,08330$0,07840 $0,08180$109,46K—+1.36%
24/11/2025$0,07750$0,08160$0,07500 $0,08070$79,60K—+4.13%
23/11/2025$0,07770$0,07990$0,07690 $0,07800$60,96K—+0.39%
22/11/2025$0,07570$0,07940$0,07300 $0,07760$113,96K—+2.51%
21/11/2025$0,08140$0,08180$0,07300 $0,07530$172,70K—-7.49%
20/11/2025$0,08130$0,09120$0,07920 $0,08140$274,73K—+0.12%
19/11/2025$0,08110$0,08210$0,07630 $0,08150$153,34K—+0.49%
18/11/2025$0,08360$0,08360$0,07830 $0,08130$152,18K—-2.75%
17/11/2025$0,08850$0,09010$0,08000 $0,08360$175,18K—-5.54%
16/11/2025$0,09450$0,09490$0,08740 $0,08920$88,35K—-5.61%
15/11/2025$0,08950$0,09580$0,08870 $0,09430$96,40K—+5.36%
14/11/2025$0,09460$0,09570$0,08900 $0,08950$112,41K—-5.39%
13/11/2025$0,09920$0,1014$0,09280 $0,09410$109,90K—-5.14%

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

Semua bagian