Harga / Pipe Network / Riwayat harga Riwayat harga Pipe Network (PIPE)
Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume PIPE terbesar. Menampilkan 365 hari terakhir.
Imbal hasil bulanan PIPETahun Jan Feb Mar Apr Mei Jun Jul Agu Sep Okt Nov Des Setahun penuh 2026 -54% -36% -0,8% +2,4% -30% -4,7% -5,6% +96% +28% -63% +20% — -79% 2025 — — — — — — — — — — -8,3% -15% -22%
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 12/11/2026 $0,01222 $0,02086 $0,01222
$0,01252 $6,07K $1,25M +2.45% 11/11/2026 $0,006770 $0,04500 $0,006740
$0,01222 $13,99K $1,22M +80.50% 10/11/2026 $0,007340 $0,007340 $0,005270
$0,006780 $3,21K $678,00K -7.63% 09/11/2026 $0,006830 $0,007760 $0,006750
$0,007150 $3,30K $715,00K +4.69% 08/11/2026 $0,006496 $0,008553 $0,006435
$0,006908 $12,28K $690,80K +6.34% 07/11/2026 $0,006252 $0,007789 $0,006033
$0,006424 $31,97K $642,40K +2.75% 06/11/2026 $0,006554 $0,008229 $0,005304
$0,006216 $74,91K $621,60K -5.16% 05/11/2026 $0,006116 $0,008720 $0,005260
$0,006381 $157,40K $638,10K +4.33% 04/11/2026 $0,008251 $0,009100 $0,006085
$0,006100 $242,18K $610,00K -26.07% 03/11/2026 $0,009779 $0,01035 $0,007392
$0,008162 $193,94K $816,20K -16.54% 02/11/2026 $0,01026 $0,01073 $0,009676
$0,009765 $155,13K $976,50K -4.82% 01/11/2026 $0,01044 $0,01113 $0,009727
$0,01026 $265,97K $1,03M -1.77% 31/10/2026 $0,01112 $0,01356 $0,01018
$0,01050 $331,72K $1,05M -5.58% 30/10/2026 $0,01015 $0,01151 $0,009570
$0,01150 $27,47K $1,15M +13.30% 29/10/2026 $0,01559 $0,01732 $0,009350
$0,01015 $312,34K $1,01M -34.89% 28/10/2026 $0,01827 $0,01908 $0,01459
$0,01595 $187,03K $1,59M -12.68% 27/10/2026 $0,01958 $0,02120 $0,01645
$0,01845 $174,08K $1,85M -5.75% 26/10/2026 $0,02140 $0,02170 $0,01933
$0,01958 $50,57K $1,96M -8.52% 25/10/2026 $0,02121 $0,02238 $0,02100
$0,02150 $68,94K $2,15M +1.36% 24/10/2026 $0,02190 $0,02250 $0,02060
$0,02119 $38,79K $2,12M -3.25% 23/10/2026 $0,02221 $0,02412 $0,02155
$0,02197 $57,42K $2,20M -1.09% 22/10/2026 $0,02237 $0,02329 $0,02126
$0,02181 $70,98K $2,18M -2.49% 21/10/2026 $0,02263 $0,02313 $0,02180
$0,02241 $45,29K $2,24M -0.98% 20/10/2026 $0,02230 $0,02424 $0,02163
$0,02254 $124,17K $2,25M +1.06% 19/10/2026 $0,02253 $0,02374 $0,02013
$0,02225 $239,93K $2,22M -1.25% 18/10/2026 $0,02114 $0,02477 $0,02086
$0,02270 $284,25K $2,27M +7.34% 17/10/2026 $0,03034 $0,03035 $0,01969
$0,02117 $156,41K $2,12M -30.24% 16/10/2026 $0,03079 $0,03136 $0,03015
$0,03030 $1,87K $3,03M -1.58% 15/10/2026 $0,03002 $0,03226 $0,02964
$0,03100 $9,96K $3,10M +3.25% 14/10/2026 $0,03084 $0,03197 $0,02950
$0,03020 $116,64K $3,02M -2.06% 13/10/2026 $0,03164 $0,03245 $0,03016
$0,03128 $15,86K $3,13M -1.14% 12/10/2026 $0,03160 $0,03362 $0,02980
$0,03185 $105,50K $3,19M +0.80% 11/10/2026 $0,03316 $0,03377 $0,03148
$0,03148 $31,50K $3,15M -5.07% 10/10/2026 $0,03370 $0,03470 $0,03248
$0,03315 $3,00K $3,32M -1.62% 09/10/2026 $0,03459 $0,03557 $0,03336
$0,03336 $2,59K $3,34M -3.55% 08/10/2026 $0,02960 $0,03459 $0,02922
$0,03459 $36,99K $3,46M +16.85% 07/10/2026 $0,03076 $0,03132 $0,02959
$0,02961 $10,46K $2,96M -3.73% 06/10/2026 $0,02880 $0,03285 $0,02860
$0,03070 $221,09K $3,07M +6.60% 05/10/2026 $0,02739 $0,03096 $0,02692
$0,02886 $195,04K $2,89M +5.36% 04/10/2026 $0,02746 $0,02838 $0,02685
$0,02726 $25,79K $2,73M -0.71% 03/10/2026 $0,02745 $0,03102 $0,02653
$0,02745 $125,29K $2,74M -0.02% 02/10/2026 $0,02737 $0,02812 $0,02689
$0,02743 $9,64K $2,74M +0.23% 01/10/2026 $0,02855 $0,02994 $0,02670
$0,02737 $142,80K — -4.14% 30/09/2026 $0,02525 $0,03673 $0,02521
$0,02883 $379,23K — +14.17% 29/09/2026 $0,02349 $0,02756 $0,02319
$0,02531 $129,18K — +7.73% 28/09/2026 $0,02436 $0,02616 $0,02261
$0,02344 $259,92K — -3.77% 27/09/2026 $0,02464 $0,02622 $0,02425
$0,02425 $119,11K — -1.55% 26/09/2026 $0,02615 $0,02710 $0,02463
$0,02505 $29,27K — -4.23% 25/09/2026 $0,02704 $0,02800 $0,02580
$0,02634 $84,76K — -2.59% 24/09/2026 $0,02654 $0,03142 $0,02449
$0,02690 $213,33K — +1.34% 23/09/2026 $0,02551 $0,02823 $0,02482
$0,02635 $74,67K — +3.29% 22/09/2026 $0,02479 $0,02982 $0,02371
$0,02547 $173,67K — +2.73% 21/09/2026 $0,02239 $0,03043 $0,02191
$0,02477 $374,23K — +10.65% 20/09/2026 $0,02050 $0,02853 $0,02049
$0,02248 $73,32K — +9.68% 19/09/2026 $0,02245 $0,02884 $0,01931
$0,02050 $52,49K — -8.68% 18/09/2026 $0,02252 $0,02374 $0,02214
$0,02246 $16,49K — -0.28% 17/09/2026 $0,02172 $0,02396 $0,02162
$0,02252 $19,20K — +3.69% 16/09/2026 $0,02247 $0,02320 $0,02129
$0,02161 $10,46K — -3.84% 15/09/2026 $0,02289 $0,02382 $0,02214
$0,02214 $6,39K — -3.27% 14/09/2026 $0,02217 $0,02392 $0,02047
$0,02252 $16,12K — +1.57% 13/09/2026 $0,02084 $0,02395 $0,02084
$0,02214 $5,98K — +6.24% 12/09/2026 $0,02150 $0,02195 $0,02069
$0,02096 $3,60K — -2.49% 11/09/2026 $0,02135 $0,02187 $0,02111
$0,02187 $449,42 — +2.44% 10/09/2026 $0,02133 $0,02195 $0,02109
$0,02152 $1,44K — +0.90% 09/09/2026 $0,02137 $0,02237 $0,02108
$0,02151 $1,95K — +0.67% 08/09/2026 $0,02207 $0,02490 $0,02076
$0,02130 $11,94K — -3.50% 07/09/2026 $0,02252 $0,02520 $0,02195
$0,02210 $5,89K — -1.87% 06/09/2026 $0,02235 $0,02658 $0,02195
$0,02279 $14,87K — +1.99% 05/09/2026 $0,02169 $0,02449 $0,02136
$0,02214 $11,51K — +2.07% 04/09/2026 $0,02090 $0,02350 $0,02047
$0,02214 $10,33K — +5.93% 03/09/2026 $0,02136 $0,02676 $0,02061
$0,02144 $19,37K — +0.37% 02/09/2026 $0,02111 $0,02224 $0,02051
$0,02064 $4,88K — -2.23% 01/09/2026 $0,02258 $0,02317 $0,02111
$0,02154 $4,33K — -4.64% 31/08/2026 $0,02273 $0,02928 $0,02126
$0,02258 $54,28K — -0.66% 30/08/2026 $0,02071 $0,02517 $0,01988
$0,02236 $52,09K — +7.96% 29/08/2026 $0,02068 $0,02146 $0,02009
$0,02089 $2,00K — +1.03% 28/08/2026 $0,02277 $0,02377 $0,02010
$0,02086 $15,39K — -8.41% 27/08/2026 $0,02402 $0,02898 $0,02258
$0,02294 $84,22K — -4.53% 26/08/2026 $0,02074 $0,03200 $0,02007
$0,02404 $216,05K — +15.92% 25/08/2026 $0,02092 $0,02183 $0,02050
$0,02103 $5,55K — +0.49% 24/08/2026 $0,02109 $0,02150 $0,02059
$0,02092 $1,61K — -0.78% 23/08/2026 $0,02201 $0,02220 $0,02012
$0,02068 $8,55K — -6.03% 22/08/2026 $0,02344 $0,02376 $0,02200
$0,02200 $15,92K — -6.13% 21/08/2026 $0,02016 $0,03621 $0,02000
$0,02356 $230,72K — +16.85% 20/08/2026 $0,03003 $0,04091 $0,01935
$0,02016 $1,88M — -32.86% 19/08/2026 $0,02546 $0,03435 $0,02443
$0,03027 $1,28M — +18.88% 18/08/2026 $0,02044 $0,03689 $0,01867
$0,02546 $592,55K — +24.57% 17/08/2026 $0,01596 $0,02550 $0,01283
$0,01972 $55,47K — +23.56% 16/08/2026 $0,01700 $0,02266 $0,01453
$0,01614 $21,36K — -5.07% 15/08/2026 $0,01523 $0,01820 $0,01449
$0,01710 $7,06K — +12.28% 14/08/2026 $0,01785 $0,02080 $0,01362
$0,01548 $98,57K — -13.27% 13/08/2026 $0,01354 $0,02198 $0,01320
$0,01840 $115,02K — +35.85% 12/08/2026 $0,01404 $0,01990 $0,01260
$0,01352 $24,40K — -3.71% 11/08/2026 $0,01231 $0,01682 $0,01132
$0,01373 $10,00K — +11.54% 10/08/2026 $0,01244 $0,01650 $0,01109
$0,01235 $27,04K — -0.76% 09/08/2026 $0,01071 $0,01786 $0,01045
$0,01224 $203,89K — +14.34% 08/08/2026 $0,01033 $0,01086 $0,01019
$0,01065 $2,00K — +3.11% 07/08/2026 $0,01090 $0,01188 $0,01022
$0,01054 $17,85K — -3.34% 06/08/2026 $0,01105 $0,01152 $0,01065
$0,01083 $1,57K — -2.05% 05/08/2026 $0,01109 $0,01168 $0,01094
$0,01129 $21,25K — +1.74% 04/08/2026 $0,01121 $0,01148 $0,01108
$0,01131 $11,14K — +0.85% 03/08/2026 $0,01151 $0,01151 $0,01108
$0,01108 $122,11 — -3.74% 02/08/2026 $0,01121 $0,01176 $0,01109
$0,01154 $17,04K — +2.92% 01/08/2026 $0,01151 $0,01168 $0,01114
$0,01133 $5,53K — -1.60% 31/07/2026 $0,01133 $0,01168 $0,01125
$0,01160 $1,43K — +2.42% 30/07/2026 $0,01168 $0,01183 $0,01114
$0,01122 $39,78K — -3.86% 29/07/2026 $0,01167 $0,01168 $0,01159
$0,01167 $291,65 — -0.01% 28/07/2026 $0,01170 $0,01176 $0,01163
$0,01166 $6,41K — -0.31% 27/07/2026 $0,01170 $0,01170 $0,01165
$0,01170 $2,66K — +0.00% 26/07/2026 $0,01179 $0,01179 $0,01167
$0,01170 $4,98K — -0.76% 25/07/2026 $0,01183 $0,01184 $0,01172
$0,01179 $3,57K — -0.29% 24/07/2026 $0,01173 $0,01187 $0,01168
$0,01182 $967,14 — +0.78% 23/07/2026 $0,01189 $0,01201 $0,01159
$0,01160 $5,49K — -2.48% 22/07/2026 $0,01200 $0,01200 $0,01187
$0,01190 $7,76K — -0.83% 21/07/2026 $0,01210 $0,01221 $0,01197
$0,01200 $8,00K — -0.83% 20/07/2026 $0,01182 $0,01248 $0,01169
$0,01212 $33,49K — +2.61% 19/07/2026 $0,01160 $0,01200 $0,01158
$0,01183 $12,40K — +2.01% 18/07/2026 $0,01160 $0,01169 $0,01157
$0,01165 $1,17K — +0.43% 17/07/2026 $0,01145 $0,01169 $0,01143
$0,01156 $7,35K — +0.96% 16/07/2026 $0,01137 $0,01203 $0,01129
$0,01160 $56,41K — +1.95% 15/07/2026 $0,01131 $0,01195 $0,01107
$0,01130 $32,32K — -0.13% 14/07/2026 $0,01088 $0,01239 $0,01083
$0,01133 $80,76K — +4.16% 13/07/2026 $0,01081 $0,01099 $0,01068
$0,01088 $5,34K — +0.67% 12/07/2026 $0,01075 $0,01093 $0,01072
$0,01080 $3,41K — +0.47% 11/07/2026 $0,01066 $0,01097 $0,01060
$0,01075 $15,46K — +0.86% 10/07/2026 $0,01055 $0,01114 $0,009833
$0,01066 $53,93K — +1.01% 09/07/2026 $0,01213 $0,01393 $0,01027
$0,01049 $148,78K — -13.52% 08/07/2026 $0,01125 $0,01260 $0,01094
$0,01215 $99,88K — +7.98% 07/07/2026 $0,01085 $0,01150 $0,01082
$0,01125 $27,74K — +3.71% 06/07/2026 $0,01084 $0,01158 $0,01079
$0,01085 $17,97K — +0.12% 05/07/2026 $0,01098 $0,01152 $0,01028
$0,01087 $57,11K — -1.04% 04/07/2026 $0,01045 $0,01196 $0,009988
$0,01105 $40,75K — +5.72% 03/07/2026 $0,01137 $0,01500 $0,01016
$0,01036 $138,93K — -8.88% 02/07/2026 $0,01145 $0,01231 $0,01029
$0,01137 $39,79K — -0.70% 01/07/2026 $0,01229 $0,01509 $0,01152
$0,01153 $87,26K — -6.19% 30/06/2026 $0,01206 $0,01344 $0,01148
$0,01226 $106,84K — +1.67% 29/06/2026 $0,01081 $0,01848 $0,01066
$0,01207 $183,82K — +11.72% 28/06/2026 $0,01008 $0,01169 $0,009400
$0,01081 $87,65K — +7.19% 27/06/2026 $0,01037 $0,01397 $0,01000
$0,01029 $127,40K — -0.81% 26/06/2026 $0,01006 $0,01102 $0,009733
$0,01037 $54,66K — +3.13% 25/06/2026 $0,009708 $0,01096 $0,009646
$0,01003 $53,02K — +3.29% 24/06/2026 $0,01392 $0,01431 $0,009011
$0,009639 $90,12K — -30.77% 23/06/2026 $0,01077 $0,02046 $0,01067
$0,01426 $143,81K — +32.39% 22/06/2026 $0,01089 $0,01110 $0,01032
$0,01077 $6,23K — -1.10% 21/06/2026 $0,01090 $0,01094 $0,01089
$0,01089 $1,38K — -0.08% 20/06/2026 $0,01089 $0,01103 $0,01083
$0,01089 $3,95K — +0.01% 19/06/2026 $0,01086 $0,01105 $0,01086
$0,01089 $965,62 — +0.25% 18/06/2026 $0,01074 $0,01200 $0,01066
$0,01092 $53,36K — +1.68% 17/06/2026 $0,01102 $0,01121 $0,01055
$0,01072 $30,80K — -2.65% 16/06/2026 $0,009800 $0,01221 $0,009650
$0,01102 $112,29K — +12.40% 15/06/2026 $0,01140 $0,01238 $0,009771
$0,009771 $37,63K — -14.25% 14/06/2026 $0,009280 $0,01145 $0,009107
$0,01140 $60,16K — +22.80% 13/06/2026 $0,009200 $0,009300 $0,009198
$0,009280 $1,20K — +0.87% 12/06/2026 $0,009210 $0,009349 $0,009210
$0,009247 $2,53K — +0.40% 11/06/2026 $0,009321 $0,009331 $0,009204
$0,009210 $3,10K — -1.19% 10/06/2026 $0,009450 $0,009490 $0,009113
$0,009321 $13,39K — -1.37% 09/06/2026 $0,009600 $0,01087 $0,009110
$0,009418 $69,27K — -1.90% 08/06/2026 $0,009820 $0,009820 $0,009570
$0,009600 $5,36K — -2.24% 07/06/2026 $0,009870 $0,009880 $0,009760
$0,009820 $3,45K — -0.51% 06/06/2026 $0,01013 $0,01014 $0,009800
$0,009870 $6,95K — -2.57% 05/06/2026 $0,01025 $0,01236 $0,009700
$0,01014 $65,74K — -1.07% 04/06/2026 $0,01118 $0,01277 $0,01019
$0,01019 $111,83K — -8.86% 03/06/2026 $0,01242 $0,01298 $0,009470
$0,01117 $94,65K — -10.06% 02/06/2026 $0,01434 $0,01524 $0,01193
$0,01241 $74,22K — -13.46% 01/06/2026 $0,01286 $0,01423 $0,01160
$0,01423 $107,10K — +10.65% 31/05/2026 $0,01271 $0,01339 $0,01211
$0,01293 $63,64K — +1.73% 30/05/2026 $0,01307 $0,01332 $0,01283
$0,01299 $2,19K — -0.61% 29/05/2026 $0,01321 $0,01402 $0,01263
$0,01308 $104,99K — -0.98% 28/05/2026 $0,01326 $0,01371 $0,01299
$0,01327 $2,28K — +0.08% 27/05/2026 $0,01317 $0,01329 $0,01297
$0,01320 $1,61K — +0.23% 26/05/2026 $0,01356 $0,01391 $0,01320
$0,01336 $1,45K — -1.47% 25/05/2026 $0,01466 $0,01477 $0,01281
$0,01359 $85,26K — -7.30% 24/05/2026 $0,01460 $0,01508 $0,01271
$0,01464 $51,33K — +0.27% 23/05/2026 $0,01620 $0,01620 $0,01471
$0,01519 $8,34K — -6.23% 22/05/2026 $0,01651 $0,01651 $0,01618
$0,01627 $6,45K — -1.45% 21/05/2026 $0,01677 $0,01679 $0,01650
$0,01657 $4,27K — -1.19% 20/05/2026 $0,01691 $0,01704 $0,01665
$0,01677 $11,21K — -0.83% 19/05/2026 $0,01741 $0,01741 $0,01677
$0,01691 $16,24K — -2.87% 18/05/2026 $0,01750 $0,01758 $0,01725
$0,01741 $21,61K — -0.51% 17/05/2026 $0,01765 $0,01808 $0,01722
$0,01746 $51,87K — -1.08% 16/05/2026 $0,01785 $0,01789 $0,01744
$0,01764 $10,15K — -1.18% 15/05/2026 $0,01804 $0,01816 $0,01770
$0,01784 $30,37K — -1.11% 14/05/2026 $0,01795 $0,01852 $0,01787
$0,01802 $68,12K — +0.39% 13/05/2026 $0,01807 $0,01817 $0,01784
$0,01797 $7,91K — -0.55% 12/05/2026 $0,01838 $0,01838 $0,01784
$0,01805 $10,17K — -1.80% 11/05/2026 $0,01791 $0,01866 $0,01775
$0,01823 $25,11K — +1.79% 10/05/2026 $0,01794 $0,01804 $0,01785
$0,01793 $1,80K — -0.06% 09/05/2026 $0,01786 $0,01795 $0,01775
$0,01795 $1,70K — +0.50% 08/05/2026 $0,01801 $0,01803 $0,01783
$0,01785 $7,11K — -0.89% 07/05/2026 $0,01791 $0,01814 $0,01785
$0,01801 $8,34K — +0.56% 06/05/2026 $0,01785 $0,01793 $0,01783
$0,01791 $3,62K — +0.34% 05/05/2026 $0,01787 $0,01787 $0,01771
$0,01786 $1,96K — -0.06% 04/05/2026 $0,01769 $0,01789 $0,01767
$0,01785 $11,26K — +0.90% 03/05/2026 $0,01814 $0,01814 $0,01769
$0,01771 $3,95K — -2.37% 02/05/2026 $0,01858 $0,01891 $0,01817
$0,01820 $25,34K — -2.05% 01/05/2026 $0,01856 $0,01867 $0,01854
$0,01857 $2,09K — +0.05% 30/04/2026 $0,01850 $0,01858 $0,01845
$0,01854 $1,75K — +0.22% 29/04/2026 $0,01869 $0,01873 $0,01836
$0,01851 $12,10K — -0.96% 28/04/2026 $0,01880 $0,01887 $0,01866
$0,01869 $4,08K — -0.59% 27/04/2026 $0,01873 $0,01881 $0,01864
$0,01878 $1,99K — +0.27% 26/04/2026 $0,01896 $0,01906 $0,01863
$0,01872 $5,02K — -1.27% 25/04/2026 $0,01887 $0,01887 $0,01877
$0,01881 $1,34K — -0.32% 24/04/2026 $0,01890 $0,01893 $0,01878
$0,01884 $3,38K — -0.32% 23/04/2026 $0,01890 $0,01902 $0,01879
$0,01896 $5,12K — +0.32% 22/04/2026 $0,01892 $0,01892 $0,01873
$0,01891 $4,71K — -0.05% 21/04/2026 $0,01853 $0,01954 $0,01843
$0,01892 $43,56K — +2.10% 20/04/2026 $0,01857 $0,01874 $0,01843
$0,01857 $3,37K — +0.00% 19/04/2026 $0,01860 $0,01865 $0,01851
$0,01857 $2,30K — -0.16% 18/04/2026 $0,01867 $0,01872 $0,01846
$0,01860 $7,49K — -0.37% 17/04/2026 $0,01847 $0,01980 $0,01828
$0,01868 $93,83K — +1.14% 16/04/2026 $0,01828 $0,01877 $0,01825
$0,01843 $57,36K — +0.82% 15/04/2026 $0,01904 $0,01989 $0,01803
$0,01827 $90,22K — -4.04% 14/04/2026 $0,01820 $0,02264 $0,01781
$0,01904 $229,95K — +4.62% 13/04/2026 $0,01922 $0,02025 $0,01799
$0,01820 $152,23K — -5.31% 12/04/2026 $0,01814 $0,02446 $0,01807
$0,01923 $592,38K — +6.01% 11/04/2026 $0,01810 $0,01930 $0,01769
$0,01812 $183,83K — +0.11% 10/04/2026 $0,01850 $0,01950 $0,01748
$0,01799 $194,39K — -2.76% 09/04/2026 $0,01929 $0,01934 $0,01806
$0,01848 $129,05K — -4.20% 08/04/2026 $0,01901 $0,02197 $0,01864
$0,01934 $265,06K — +1.74% 07/04/2026 $0,01811 $0,02096 $0,01800
$0,01901 $568,45K — +4.97% 06/04/2026 $0,01818 $0,02250 $0,01785
$0,01817 $436,65K — -0.06% 05/04/2026 $0,01774 $0,02032 $0,01717
$0,01829 $237,21K — +3.10% 04/04/2026 $0,01737 $0,01896 $0,01693
$0,01770 $125,89K — +1.90% 03/04/2026 $0,01902 $0,01944 $0,01666
$0,01729 $161,35K — -9.10% 02/04/2026 $0,02023 $0,02192 $0,01815
$0,01874 $274,81K — -7.37% 01/04/2026 $0,01811 $0,02153 $0,01700
$0,02028 $278,17K — +11.98% 31/03/2026 $0,01939 $0,02304 $0,01768
$0,01807 $277,21K — -6.81% 30/03/2026 $0,01896 $0,02197 $0,01875
$0,01939 $171,86K — +2.27% 29/03/2026 $0,01969 $0,02198 $0,01877
$0,01896 $129,17K — -3.71% 28/03/2026 $0,02180 $0,02185 $0,01942
$0,01968 $64,96K — -9.72% 27/03/2026 $0,02105 $0,02357 $0,02100
$0,02180 $192,13K — +3.56% 26/03/2026 $0,02459 $0,02459 $0,01973
$0,02105 $156,83K — -14.40% 25/03/2026 $0,01867 $0,02565 $0,01863
$0,02452 $218,10K — +31.33% 24/03/2026 $0,01881 $0,01885 $0,01858
$0,01864 $48,28K — -0.90% 23/03/2026 $0,01893 $0,01897 $0,01866
$0,01880 $40,84K — -0.69% 22/03/2026 $0,02149 $0,02280 $0,01740
$0,01893 $175,90K — -11.91% 21/03/2026 $0,02214 $0,02218 $0,02142
$0,02150 $32,35K — -2.89% 20/03/2026 $0,02229 $0,02276 $0,02154
$0,02215 $106,60K — -0.63% 19/03/2026 $0,02284 $0,02303 $0,02229
$0,02230 $53,12K — -2.36% 18/03/2026 $0,02547 $0,02548 $0,02280
$0,02282 $112,63K — -10.40% 17/03/2026 $0,02733 $0,02859 $0,02544
$0,02547 $218,12K — -6.81% 16/03/2026 $0,02545 $0,03000 $0,02538
$0,02734 $206,38K — +7.43% 15/03/2026 $0,02581 $0,02915 $0,02296
$0,02538 $617,98K — -1.67% 14/03/2026 $0,02165 $0,03120 $0,02094
$0,02582 $1,34M — +19.26% 13/03/2026 $0,01875 $0,02268 $0,01874
$0,02157 $393,13K — +15.04% 12/03/2026 $0,01807 $0,01923 $0,01798
$0,01879 $118,73K — +3.98% 11/03/2026 $0,01806 $0,01811 $0,01792
$0,01807 $33,54K — +0.06% 10/03/2026 $0,01818 $0,01836 $0,01788
$0,01802 $43,56K — -0.88% 09/03/2026 $0,01899 $0,01910 $0,01732
$0,01820 $72,54K — -4.16% 08/03/2026 $0,01998 $0,02002 $0,01811
$0,01899 $68,85K — -4.95% 07/03/2026 $0,02056 $0,02107 $0,01991
$0,02000 $58,58K — -2.72% 06/03/2026 $0,01956 $0,02084 $0,01930
$0,02056 $108,69K — +5.11% 05/03/2026 $0,01950 $0,01966 $0,01780
$0,01946 $82,41K — -0.21% 04/03/2026 $0,01859 $0,01981 $0,01843
$0,01950 $146,54K — +4.90% 03/03/2026 $0,01797 $0,01940 $0,01731
$0,01855 $119,78K — +3.23% 02/03/2026 $0,01820 $0,01934 $0,01768
$0,01794 $129,49K — -1.43% 01/03/2026 $0,01821 $0,01884 $0,01769
$0,01829 $44,89K — +0.44% 28/02/2026 $0,01786 $0,01885 $0,01757
$0,01827 $70,28K — +2.30% 27/02/2026 $0,01796 $0,01806 $0,01777
$0,01786 $33,33K — -0.56% 26/02/2026 $0,01807 $0,01807 $0,01762
$0,01791 $37,77K — -0.89% 25/02/2026 $0,01777 $0,01807 $0,01761
$0,01801 $17,14K — +1.35% 24/02/2026 $0,01794 $0,02058 $0,01760
$0,01777 $51,42K — -0.95% 23/02/2026 $0,01852 $0,01866 $0,01786
$0,01797 $15,92K — -2.97% 22/02/2026 $0,01854 $0,01857 $0,01837
$0,01852 $26,01K — -0.11% 21/02/2026 $0,01878 $0,01878 $0,01815
$0,01854 $21,33K — -1.28% 20/02/2026 $0,01782 $0,01922 $0,01767
$0,01878 $22,53K — +5.39% 19/02/2026 $0,01799 $0,01826 $0,01766
$0,01782 $21,60K — -0.94% 18/02/2026 $0,01801 $0,01841 $0,01784
$0,01784 $26,25K — -0.94% 17/02/2026 $0,01814 $0,01815 $0,01787
$0,01800 $15,10K — -0.77% 16/02/2026 $0,01810 $0,01890 $0,01773
$0,01814 $17,90K — +0.22% 15/02/2026 $0,01828 $0,01847 $0,01794
$0,01811 $13,61K — -0.93% 14/02/2026 $0,01794 $0,01964 $0,01760
$0,01847 $20,16K — +2.95% 13/02/2026 $0,01719 $0,02155 $0,01718
$0,01794 $25,41K — +4.36% 12/02/2026 $0,01726 $0,01882 $0,01715
$0,01720 $19,36K — -0.35% 11/02/2026 $0,01928 $0,01928 $0,01690
$0,01726 $17,90K — -10.48% 10/02/2026 $0,02045 $0,02059 $0,01902
$0,01907 $16,22K — -6.75% 09/02/2026 $0,01976 $0,02107 $0,01952
$0,02045 $10,88K — +3.49% 08/02/2026 $0,01989 $0,02071 $0,01976
$0,01996 $12,23K — +0.35% 07/02/2026 $0,02202 $0,02224 $0,01976
$0,01989 $25,20K — -9.67% 06/02/2026 $0,01972 $0,02630 $0,01821
$0,02202 $48,93K — +11.66% 05/02/2026 $0,02198 $0,02806 $0,01817
$0,01914 $39,96K — -12.92% 04/02/2026 $0,02165 $0,02324 $0,02065
$0,02155 $25,52K — -0.46% 03/02/2026 $0,02217 $0,02375 $0,02074
$0,02221 $30,03K — +0.18% 02/02/2026 $0,02309 $0,02410 $0,02095
$0,02171 $27,01K — -5.98% 01/02/2026 $0,02854 $0,03131 $0,02221
$0,02343 $39,68K — -17.90% 31/01/2026 $0,02430 $0,04502 $0,02415
$0,02874 $92,95K — +18.27% 30/01/2026 $0,02367 $0,02528 $0,02302
$0,02456 $26,78K — +3.76% 29/01/2026 $0,02702 $0,02888 $0,02324
$0,02367 $34,07K — -12.40% 28/01/2026 $0,02943 $0,03167 $0,02536
$0,02683 $46,99K — -8.83% 27/01/2026 $0,03392 $0,03582 $0,02680
$0,02940 $52,04K — -13.33% 26/01/2026 $0,03958 $0,04779 $0,03160
$0,03392 $218,90K — -14.30% 25/01/2026 $0,01342 $0,07980 $0,01322
$0,03925 $753,47K — +192.47% 24/01/2026 $0,01333 $0,01404 $0,01300
$0,01350 $32,10K — +1.28% 23/01/2026 $0,01381 $0,01425 $0,01301
$0,01331 $43,82K — -3.62% 22/01/2026 $0,01619 $0,01619 $0,01319
$0,01387 $65,89K — -14.33% 21/01/2026 $0,01589 $0,01704 $0,01504
$0,01581 $50,00K — -0.50% 20/01/2026 $0,01857 $0,01950 $0,01549
$0,01584 $60,88K — -14.70% 19/01/2026 $0,01804 $0,02799 $0,01606
$0,01817 $98,80K — +0.72% 18/01/2026 $0,01975 $0,01986 $0,01745
$0,01825 $58,15K — -7.59% 17/01/2026 $0,02304 $0,02316 $0,01900
$0,01940 $66,33K — -15.80% 16/01/2026 $0,02494 $0,02840 $0,02201
$0,02320 $45,71K — -6.98% 15/01/2026 $0,02736 $0,02757 $0,02433
$0,02465 $29,42K — -9.90% 14/01/2026 $0,02781 $0,03000 $0,02601
$0,02649 $40,64K — -4.75% 13/01/2026 $0,02824 $0,02895 $0,02694
$0,02781 $49,98K — -1.52% 12/01/2026 $0,03008 $0,03028 $0,02821
$0,02875 $31,70K — -4.42% 11/01/2026 $0,03078 $0,03078 $0,02880
$0,02948 $37,72K — -4.22% 10/01/2026 $0,03163 $0,03300 $0,03000
$0,03019 $50,85K — -4.55% 09/01/2026 $0,03407 $0,03844 $0,03120
$0,03163 $178,82K — -7.16% 08/01/2026 $0,06100 $0,06148 $0,02767
$0,03417 $382,56K — -43.98% 07/01/2026 $0,06135 $0,06195 $0,06078
$0,06106 $28,45K — -0.47% 06/01/2026 $0,06168 $0,06227 $0,06079
$0,06141 $33,00K — -0.44% 05/01/2026 $0,06209 $0,06280 $0,06131
$0,06164 $34,58K — -0.72% 04/01/2026 $0,06246 $0,06311 $0,06126
$0,06205 $31,29K — -0.66% 03/01/2026 $0,06238 $0,06326 $0,06189
$0,06247 $158,63K — +0.14% 02/01/2026 $0,06164 $0,06306 $0,06087
$0,06220 $63,17K — +0.91% 01/01/2026 $0,06230 $0,06265 $0,06076
$0,06164 $24,28K — -1.06% 31/12/2025 $0,06430 $0,06532 $0,06120
$0,06230 $27,25K — -3.11% 30/12/2025 $0,06440 $0,06534 $0,06410
$0,06430 $24,13K — -0.16% 29/12/2025 $0,06451 $0,06542 $0,06284
$0,06441 $35,28K — -0.16% 28/12/2025 $0,06442 $0,06544 $0,06399
$0,06442 $31,56K — +0.00% 27/12/2025 $0,06412 $0,06534 $0,06410
$0,06414 $29,70K — +0.03% 26/12/2025 $0,06523 $0,06571 $0,06410
$0,06441 $25,43K — -1.26% 25/12/2025 $0,06436 $0,06574 $0,06410
$0,06555 $33,19K — +1.85% 24/12/2025 $0,06450 $0,06535 $0,06380
$0,06436 $30,45K — -0.22% 23/12/2025 $0,06455 $0,06556 $0,06410
$0,06418 $29,97K — -0.57% 22/12/2025 $0,05900 $0,06599 $0,05900
$0,06497 $38,34K — +10.12% 21/12/2025 $0,06027 $0,06109 $0,05860
$0,05959 $30,64K — -1.13% 20/12/2025 $0,05996 $0,06140 $0,05911
$0,05949 $30,32K — -0.78% 19/12/2025 $0,06335 $0,06433 $0,05894
$0,05996 $48,12K — -5.35% 18/12/2025 $0,06027 $0,06648 $0,05830
$0,06387 $46,94K — +5.97% 17/12/2025 $0,06243 $0,06355 $0,05879
$0,06033 $31,61K — -3.36% 16/12/2025 $0,06132 $0,06344 $0,05786
$0,06161 $70,03K — +0.47% 15/12/2025 $0,06499 $0,06511 $0,06001
$0,06132 $64,52K — -5.65% 14/12/2025 $0,06319 $0,06672 $0,06198
$0,06470 $103,12K — +2.39% 13/12/2025 $0,06478 $0,06573 $0,06197
$0,06301 $32,26K — -2.73% 12/12/2025 $0,06684 $0,06765 $0,06392
$0,06472 $50,41K — -3.17% 11/12/2025 $0,07128 $0,07171 $0,06589
$0,06683 $32,70K — -6.24% 10/12/2025 $0,06818 $0,07525 $0,06707
$0,07010 $47,52K — +2.82% 09/12/2025 $0,06835 $0,07178 $0,06652
$0,06813 $74,01K — -0.32% 08/12/2025 $0,06543 $0,07407 $0,06485
$0,06806 $70,83K — +4.02% 07/12/2025 $0,06576 $0,07408 $0,06495
$0,06659 $45,73K — +1.26% 06/12/2025 $0,06552 $0,07128 $0,06482
$0,06577 $35,70K — +0.38% 05/12/2025 $0,06244 $0,06681 $0,06115
$0,06594 $28,35K — +5.61% 04/12/2025 $0,06617 $0,06657 $0,06145
$0,06148 $27,69K — -7.09% 03/12/2025 $0,06743 $0,06766 $0,06401
$0,06621 $28,50K — -1.81% 02/12/2025 $0,06544 $0,06835 $0,06418
$0,06743 $38,61K — +3.04% 01/12/2025 $0,07349 $0,07376 $0,06470
$0,06544 $107,14K — -10.95% 30/11/2025 $0,06815 $0,1399 $0,06794
$0,07349 $364,87K — +7.84% 29/11/2025 $0,06592 $0,08890 $0,06366
$0,06787 $93,02K — +2.96% 28/11/2025 $0,06529 $0,06843 $0,06427
$0,06584 $41,75K — +0.84% 27/11/2025 $0,06503 $0,06576 $0,06354
$0,06481 $19,07K — -0.34% 26/11/2025 $0,06389 $0,06621 $0,06380
$0,06521 $20,22K — +2.07% 25/11/2025 $0,06152 $0,06613 $0,06144
$0,06412 $26,15K — +4.23% 24/11/2025 $0,06505 $0,06555 $0,06161
$0,06192 $296,19K — -4.81% 23/11/2025 $0,06515 $0,06585 $0,06476
$0,06505 $23,78K — -0.15% 22/11/2025 $0,05967 $0,06652 $0,05879
$0,06496 $31,06K — +8.87% 21/11/2025 $0,07212 $0,07238 $0,04891
$0,05967 $84,71K — -17.26% 20/11/2025 $0,07343 $0,07826 $0,07150
$0,07217 $54,48K — -1.72% 19/11/2025 $0,08280 $0,08370 $0,07302
$0,07332 $71,08K — -11.45% 18/11/2025 $0,07236 $0,1284 $0,06975
$0,08280 $261,92K — +14.43% 17/11/2025 $0,07567 $0,08146 $0,06873
$0,07213 $94,05K — -4.68% 16/11/2025 $0,07525 $0,07799 $0,07419
$0,07566 $41,82K — +0.54% 15/11/2025 $0,07356 $0,07579 $0,07173
$0,07525 $46,89K — +2.30% 14/11/2025 $0,07735 $0,07897 $0,07301
$0,07340 $95,77K — -5.11% 13/11/2025 $0,07805 $0,08003 $0,07644
$0,07717 $55,40K — -1.13%
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