Harga / Stronghold / Riwayat harga Riwayat harga Stronghold (SHX)
Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume SHX terbesar. Menampilkan 365 hari terakhir.
Imbal hasil bulanan SHXTahun Jan Feb Mar Apr Mei Jun Jul Agu Sep Okt Nov Des Setahun penuh 2026 +9,2% -22% -22% +11% +16% -30% -10% +1,6% +89% -31% -9,7% — -35% 2025 +67% -41% -33% +15% -3,7% +40% +76% +4,1% -22% -26% -4,1% -45% -43% 2024 +29% +171% -8,1% -27% +12% -27% -18% -18% +26% -8,7% +112% +30% +310% 2023 +94% -15% -34% -8,1% -12% -8,3% +36% -26% +11% +41% -5,1% +344% +431% 2022 — — — — — — — — — -23% -0,4% -20% -38% Rata-rata bulanan +50% +23% -24% -2,2% +3,0% -6,3% +21% -9,6% +26% -9,4% +26% +77% Tahun naik 4/4 1/4 0/4 2/4 2/4 1/4 2/4 2/4 3/4 1/5 1/4 2/4
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 $0,004225 $0,004238 $0,004131
$0,004177 $47,98K $78,62M -1.14% 11/11/2026 $0,004124 $0,004380 $0,004116
$0,004221 $178,81K $79,45M +2.35% 10/11/2026 $0,004178 $0,004241 $0,004054
$0,004119 $141,28K $77,53M -1.41% 09/11/2026 $0,004284 $0,004317 $0,004132
$0,004176 $169,32K $78,60M -2.52% 08/11/2026 $0,004429 $0,004454 $0,004260
$0,004273 $120,01K $80,43M -3.52% 07/11/2026 $0,004617 $0,004633 $0,004407
$0,004429 $85,81K $83,37M -4.07% 06/11/2026 $0,004674 $0,004737 $0,004464
$0,004623 $183,25K $20,06M -1.09% 05/11/2026 $0,004717 $0,005040 $0,004631
$0,004669 $170,09K $20,26M -1.02% 04/11/2026 $0,004374 $0,004841 $0,004330
$0,004743 $191,81K $87,94M +8.44% 03/11/2026 $0,004370 $0,004408 $0,004289
$0,004371 $117,85K $81,05M +0.02% 02/11/2026 $0,004520 $0,004601 $0,004353
$0,004371 $175,98K $81,05M -3.30% 01/11/2026 $0,004625 $0,004656 $0,004470
$0,004514 $108,95K $83,70M -2.40% 31/10/2026 $0,004861 $0,004878 $0,004616
$0,004616 $103,91K $85,59M -5.04% 30/10/2026 $0,004770 $0,005071 $0,004615
$0,004863 $271,54K $90,17M +1.95% 29/10/2026 $0,004674 $0,005221 $0,004520
$0,004762 $194,59K $88,30M +1.88% 28/10/2026 $0,004693 $0,004735 $0,004640
$0,004676 $118,52K $86,70M -0.36% 27/10/2026 $0,005015 $0,005044 $0,004663
$0,004693 $266,20K $87,02M -6.42% 26/10/2026 $0,005107 $0,005127 $0,004969
$0,005038 $161,48K $93,41M -1.35% 25/10/2026 $0,005128 $0,005219 $0,005079
$0,005107 $106,26K $94,69M -0.41% 24/10/2026 $0,005345 $0,005346 $0,005070
$0,005128 $166,77K $95,08M -4.06% 23/10/2026 $0,005590 $0,005596 $0,005305
$0,005349 $163,03K $99,18M -4.31% 22/10/2026 $0,005743 $0,005761 $0,005585
$0,005599 $149,08K $103,82M -2.51% 21/10/2026 $0,005703 $0,006058 $0,005603
$0,005743 $276,20K $106,49M +0.70% 20/10/2026 $0,005743 $0,006186 $0,005630
$0,005709 $209,75K $105,86M -0.59% 19/10/2026 $0,005709 $0,006208 $0,005661
$0,005770 $362,27K $106,99M +1.07% 18/10/2026 $0,005958 $0,005983 $0,005585
$0,005715 $142,45K $105,97M -4.08% 17/10/2026 $0,005812 $0,006505 $0,005737
$0,005966 $353,77K $110,62M +2.65% 16/10/2026 $0,006187 $0,006199 $0,005780
$0,005828 $187,77K $108,06M -5.80% 15/10/2026 $0,006021 $0,006588 $0,005685
$0,006198 $427,76K $114,92M +2.94% 14/10/2026 $0,006350 $0,006463 $0,005981
$0,006024 $130,41K $111,70M -5.13% 13/10/2026 $0,006554 $0,006659 $0,006349
$0,006349 $148,85K $117,72M -3.13% 12/10/2026 $0,006933 $0,007055 $0,006492
$0,006532 $133,12K $121,12M -5.78% 11/10/2026 $0,006766 $0,008512 $0,006469
$0,006921 $336,86K $128,33M +2.29% 10/10/2026 $0,007355 $0,007376 $0,006640
$0,006753 $235,76K $125,21M -8.18% 09/10/2026 $0,006408 $0,007374 $0,006378
$0,007347 $258,90K $136,23M +14.65% 08/10/2026 $0,006727 $0,006990 $0,006045
$0,006398 $302,12K $118,63M -4.89% 07/10/2026 $0,006998 $0,007191 $0,006465
$0,006747 $397,19K $125,10M -3.59% 06/10/2026 $0,008182 $0,008594 $0,006825
$0,007009 $784,96K $129,96M -14.34% 05/10/2026 $0,007445 $0,01110 $0,007126
$0,008178 $1,21M $151,64M +9.85% 04/10/2026 $0,007120 $0,007464 $0,007082
$0,007446 $219,47K $138,06M +4.58% 03/10/2026 $0,007124 $0,007387 $0,007054
$0,007121 $219,79K $131,85M -0.04% 02/10/2026 $0,007466 $0,007642 $0,006531
$0,007124 $716,45K $131,90M -4.58% 01/10/2026 $0,006642 $0,008399 $0,006566
$0,007474 $586,77K — +12.53% 30/09/2026 $0,005253 $0,007900 $0,005241
$0,006644 $990,56K — +26.48% 29/09/2026 $0,005210 $0,006100 $0,005138
$0,005249 $401,34K — +0.75% 28/09/2026 $0,004911 $0,005274 $0,004712
$0,005209 $529,95K — +6.07% 27/09/2026 $0,003916 $0,005000 $0,003912
$0,004906 $421,41K — +25.28% 26/09/2026 $0,003859 $0,004131 $0,003832
$0,003917 $194,10K — +1.50% 25/09/2026 $0,003728 $0,004649 $0,003726
$0,003854 $155,25K — +3.38% 24/09/2026 $0,003603 $0,003765 $0,003571
$0,003726 $120,45K — +3.41% 23/09/2026 $0,003621 $0,003699 $0,003579
$0,003601 $92,43K — -0.55% 22/09/2026 $0,003594 $0,003642 $0,003549
$0,003621 $100,48K — +0.75% 21/09/2026 $0,003424 $0,003688 $0,003424
$0,003594 $282,90K — +4.96% 20/09/2026 $0,003496 $0,003504 $0,003372
$0,003424 $67,77K — -2.06% 19/09/2026 $0,003439 $0,003670 $0,003435
$0,003505 $96,04K — +1.92% 18/09/2026 $0,003337 $0,003616 $0,003302
$0,003429 $121,87K — +2.76% 17/09/2026 $0,003410 $0,003435 $0,003339
$0,003339 $58,12K — -2.08% 16/09/2026 $0,003358 $0,003518 $0,003292
$0,003418 $73,00K — +1.79% 15/09/2026 $0,003656 $0,003684 $0,003335
$0,003350 $97,72K — -8.37% 14/09/2026 $0,003575 $0,003670 $0,003550
$0,003658 $68,79K — +2.32% 13/09/2026 $0,003686 $0,003726 $0,003559
$0,003575 $45,85K — -3.01% 12/09/2026 $0,003772 $0,003805 $0,003563
$0,003728 $48,83K — -1.17% 11/09/2026 $0,003666 $0,004096 $0,003657
$0,003774 $137,48K — +2.95% 10/09/2026 $0,003838 $0,003900 $0,003666
$0,003666 $91,80K — -4.48% 09/09/2026 $0,003966 $0,004010 $0,003813
$0,003839 $54,74K — -3.20% 08/09/2026 $0,004001 $0,004114 $0,003680
$0,003967 $232,59K — -0.85% 07/09/2026 $0,004205 $0,005000 $0,003855
$0,004001 $417,67K — -4.85% 06/09/2026 $0,003851 $0,005000 $0,003850
$0,004225 $259,22K — +9.71% 05/09/2026 $0,003525 $0,005991 $0,003519
$0,003850 $260,94K — +9.22% 04/09/2026 $0,003527 $0,003723 $0,003508
$0,003526 $151,12K — -0.03% 03/09/2026 $0,003386 $0,003693 $0,003375
$0,003523 $50,69K — +4.05% 02/09/2026 $0,003392 $0,003445 $0,003374
$0,003384 $95,68K — -0.24% 01/09/2026 $0,003514 $0,003517 $0,003370
$0,003398 $71,52K — -3.30% 31/08/2026 $0,003360 $0,003768 $0,003350
$0,003515 $112,08K — +4.61% 30/08/2026 $0,003373 $0,003575 $0,003350
$0,003350 $100,82K — -0.68% 29/08/2026 $0,003433 $0,003439 $0,003356
$0,003371 $44,53K — -1.81% 28/08/2026 $0,003551 $0,003581 $0,003412
$0,003429 $77,54K — -3.44% 27/08/2026 $0,003512 $0,003591 $0,003449
$0,003551 $97,45K — +1.11% 26/08/2026 $0,003670 $0,003671 $0,003455
$0,003511 $97,25K — -4.33% 25/08/2026 $0,003633 $0,003773 $0,003542
$0,003685 $147,75K — +1.43% 24/08/2026 $0,003692 $0,005899 $0,003592
$0,003637 $163,98K — -1.49% 23/08/2026 $0,003514 $0,003844 $0,003478
$0,003658 $163,82K — +4.10% 22/08/2026 $0,003650 $0,003774 $0,003488
$0,003513 $154,24K — -3.75% 21/08/2026 $0,003380 $0,003672 $0,003376
$0,003646 $282,93K — +7.87% 20/08/2026 $0,003318 $0,003527 $0,003300
$0,003380 $174,93K — +1.87% 19/08/2026 $0,003008 $0,003438 $0,002988
$0,003322 $145,30K — +10.44% 18/08/2026 $0,003004 $0,003091 $0,002984
$0,003008 $57,06K — +0.13% 17/08/2026 $0,003003 $0,003017 $0,002987
$0,003004 $49,26K — +0.03% 16/08/2026 $0,003015 $0,003035 $0,002989
$0,003003 $48,55K — -0.40% 15/08/2026 $0,003000 $0,003050 $0,002963
$0,003027 $33,71K — +0.90% 14/08/2026 $0,002997 $0,003053 $0,002981
$0,003004 $38,36K — +0.23% 13/08/2026 $0,003004 $0,003061 $0,002990
$0,003006 $28,38K — +0.07% 12/08/2026 $0,003066 $0,003110 $0,003000
$0,003000 $35,93K — -2.15% 11/08/2026 $0,003068 $0,003247 $0,003008
$0,003087 $78,46K — +0.62% 10/08/2026 $0,003088 $0,003139 $0,003000
$0,003062 $47,72K — -0.84% 09/08/2026 $0,003130 $0,003255 $0,003073
$0,003088 $27,82K — -1.34% 08/08/2026 $0,003168 $0,003198 $0,003122
$0,003127 $32,86K — -1.29% 07/08/2026 $0,003205 $0,003259 $0,003000
$0,003165 $90,44K — -1.25% 06/08/2026 $0,003262 $0,003276 $0,003136
$0,003211 $75,42K — -1.56% 05/08/2026 $0,003303 $0,003340 $0,003199
$0,003262 $82,67K — -1.24% 04/08/2026 $0,003435 $0,003439 $0,003292
$0,003308 $57,03K — -3.70% 03/08/2026 $0,003414 $0,003496 $0,003334
$0,003439 $77,22K — +0.73% 02/08/2026 $0,003418 $0,003489 $0,003376
$0,003417 $39,93K — -0.03% 01/08/2026 $0,003461 $0,003498 $0,003371
$0,003423 $54,41K — -1.10% 31/07/2026 $0,003512 $0,003542 $0,003367
$0,003462 $88,37K — -1.42% 30/07/2026 $0,003411 $0,003624 $0,003399
$0,003531 $89,24K — +3.52% 29/07/2026 $0,003552 $0,003608 $0,003380
$0,003408 $79,61K — -4.05% 28/07/2026 $0,003558 $0,003649 $0,003451
$0,003538 $89,31K — -0.56% 27/07/2026 $0,003690 $0,003690 $0,003500
$0,003555 $93,81K — -3.66% 26/07/2026 $0,003594 $0,003696 $0,003530
$0,003679 $46,94K — +2.37% 25/07/2026 $0,003689 $0,003714 $0,003567
$0,003594 $55,17K — -2.58% 24/07/2026 $0,003815 $0,003854 $0,003656
$0,003665 $39,81K — -3.93% 23/07/2026 $0,003927 $0,003952 $0,003712
$0,003841 $68,87K — -2.19% 22/07/2026 $0,003978 $0,004122 $0,003877
$0,003919 $75,59K — -1.48% 21/07/2026 $0,003721 $0,004133 $0,003685
$0,003963 $429,08K — +6.50% 20/07/2026 $0,003551 $0,003738 $0,003493
$0,003726 $306,58K — +4.93% 19/07/2026 $0,003577 $0,003703 $0,003527
$0,003558 $212,38K — -0.53% 18/07/2026 $0,003516 $0,003685 $0,003491
$0,003577 $96,31K — +1.73% 17/07/2026 $0,003610 $0,004093 $0,003516
$0,003525 $144,28K — -2.35% 16/07/2026 $0,003763 $0,003794 $0,003582
$0,003591 $269,22K — -4.57% 15/07/2026 $0,003837 $0,003977 $0,003718
$0,003755 $290,24K — -2.14% 14/07/2026 $0,003526 $0,003940 $0,003480
$0,003830 $423,15K — +8.62% 13/07/2026 $0,003608 $0,003684 $0,003500
$0,003527 $159,27K — -2.25% 12/07/2026 $0,003635 $0,003723 $0,003569
$0,003608 $126,58K — -0.74% 11/07/2026 $0,003695 $0,003820 $0,003623
$0,003659 $188,25K — -0.97% 10/07/2026 $0,003657 $0,003769 $0,003580
$0,003714 $108,26K — +1.56% 09/07/2026 $0,003766 $0,003899 $0,003563
$0,003675 $257,23K — -2.42% 08/07/2026 $0,003832 $0,003929 $0,003690
$0,003752 $125,63K — -2.09% 07/07/2026 $0,003906 $0,004367 $0,003728
$0,003830 $193,34K — -1.95% 06/07/2026 $0,003965 $0,004081 $0,003822
$0,003880 $146,31K — -2.14% 05/07/2026 $0,004107 $0,004116 $0,003847
$0,003979 $175,41K — -3.12% 04/07/2026 $0,003993 $0,004356 $0,003905
$0,004117 $364,56K — +3.11% 03/07/2026 $0,004013 $0,004219 $0,003934
$0,003991 $150,00K — -0.55% 02/07/2026 $0,004103 $0,004247 $0,003908
$0,004014 $243,88K — -2.17% 01/07/2026 $0,003851 $0,004215 $0,003817
$0,004107 $169,53K — +6.65% 30/06/2026 $0,003762 $0,003922 $0,003741
$0,003843 $106,19K — +2.15% 29/06/2026 $0,003741 $0,003867 $0,003690
$0,003771 $84,07K — +0.80% 28/06/2026 $0,003921 $0,003928 $0,003709
$0,003726 $103,86K — -4.97% 27/06/2026 $0,003869 $0,004094 $0,003834
$0,003898 $142,84K — +0.75% 26/06/2026 $0,003941 $0,004072 $0,003814
$0,003877 $148,29K — -1.62% 25/06/2026 $0,004129 $0,004239 $0,003852
$0,003953 $128,02K — -4.26% 24/06/2026 $0,004223 $0,004280 $0,004007
$0,004133 $119,57K — -2.13% 23/06/2026 $0,004283 $0,004422 $0,004177
$0,004213 $137,83K — -1.63% 22/06/2026 $0,004441 $0,004495 $0,004258
$0,004258 $98,23K — -4.12% 21/06/2026 $0,004544 $0,005081 $0,004309
$0,004442 $122,50K — -2.24% 20/06/2026 $0,004646 $0,004665 $0,004514
$0,004538 $57,41K — -2.32% 19/06/2026 $0,004930 $0,004948 $0,004629
$0,004657 $69,48K — -5.54% 18/06/2026 $0,004989 $0,005233 $0,004881
$0,004915 $96,76K — -1.48% 17/06/2026 $0,004986 $0,005103 $0,004881
$0,004990 $99,39K — +0.08% 16/06/2026 $0,004809 $0,005038 $0,004651
$0,004969 $125,29K — +3.33% 15/06/2026 $0,004428 $0,005207 $0,004406
$0,004788 $211,00K — +8.13% 14/06/2026 $0,004317 $0,004515 $0,004188
$0,004417 $122,63K — +2.32% 13/06/2026 $0,004431 $0,004454 $0,004291
$0,004317 $58,04K — -2.57% 12/06/2026 $0,004462 $0,004587 $0,004366
$0,004443 $87,18K — -0.43% 11/06/2026 $0,004484 $0,004555 $0,004378
$0,004465 $64,27K — -0.42% 10/06/2026 $0,004484 $0,004521 $0,004295
$0,004481 $90,88K — -0.07% 09/06/2026 $0,004546 $0,004655 $0,004364
$0,004484 $92,26K — -1.36% 08/06/2026 $0,004762 $0,004772 $0,004545
$0,004546 $93,54K — -4.54% 07/06/2026 $0,004684 $0,005032 $0,004568
$0,004763 $123,31K — +1.69% 06/06/2026 $0,004692 $0,004804 $0,004605
$0,004693 $86,75K — +0.02% 05/06/2026 $0,004788 $0,005042 $0,004458
$0,004678 $258,93K — -2.30% 04/06/2026 $0,004972 $0,005015 $0,004647
$0,004788 $168,70K — -3.70% 03/06/2026 $0,004930 $0,005506 $0,004896
$0,004972 $192,40K — +0.85% 02/06/2026 $0,005323 $0,005353 $0,004876
$0,004945 $186,37K — -7.10% 01/06/2026 $0,005492 $0,005662 $0,005245
$0,005308 $251,97K — -3.35% 31/05/2026 $0,005567 $0,005691 $0,005391
$0,005486 $115,13K — -1.46% 30/05/2026 $0,006110 $0,006989 $0,005536
$0,005567 $301,71K — -8.89% 29/05/2026 $0,005028 $0,006358 $0,004851
$0,006066 $238,48K — +20.64% 28/05/2026 $0,004469 $0,005258 $0,004335
$0,004939 $197,56K — +10.52% 27/05/2026 $0,004273 $0,004877 $0,004176
$0,004410 $178,36K — +3.21% 26/05/2026 $0,004351 $0,004528 $0,004264
$0,004272 $42,39K — -1.82% 25/05/2026 $0,004307 $0,004415 $0,004307
$0,004328 $28,02K — +0.49% 24/05/2026 $0,004377 $0,004545 $0,004266
$0,004293 $46,11K — -1.92% 23/05/2026 $0,004351 $0,004479 $0,004233
$0,004342 $58,29K — -0.21% 22/05/2026 $0,004512 $0,004535 $0,004331
$0,004354 $41,56K — -3.50% 21/05/2026 $0,004275 $0,004568 $0,004275
$0,004492 $44,70K — +5.08% 20/05/2026 $0,004238 $0,004302 $0,004206
$0,004275 $66,76K — +0.87% 19/05/2026 $0,004344 $0,004375 $0,004228
$0,004228 $71,51K — -2.67% 18/05/2026 $0,004464 $0,004547 $0,004329
$0,004344 $115,16K — -2.69% 17/05/2026 $0,004604 $0,004651 $0,004464
$0,004465 $90,99K — -3.02% 16/05/2026 $0,004769 $0,004846 $0,004601
$0,004632 $72,26K — -2.87% 15/05/2026 $0,004822 $0,004858 $0,004649
$0,004745 $75,09K — -1.60% 14/05/2026 $0,004635 $0,004883 $0,004585
$0,004796 $73,38K — +3.47% 13/05/2026 $0,004625 $0,004702 $0,004592
$0,004635 $66,51K — +0.22% 12/05/2026 $0,004809 $0,004824 $0,004571
$0,004626 $96,23K — -3.81% 11/05/2026 $0,004907 $0,004966 $0,004788
$0,004789 $70,06K — -2.40% 10/05/2026 $0,004690 $0,005036 $0,004614
$0,004937 $90,55K — +5.27% 09/05/2026 $0,004602 $0,004900 $0,004503
$0,004692 $122,14K — +1.96% 08/05/2026 $0,004670 $0,004700 $0,004570
$0,004632 $75,17K — -0.81% 07/05/2026 $0,004797 $0,005000 $0,004636
$0,004636 $68,02K — -3.36% 06/05/2026 $0,004747 $0,005004 $0,004701
$0,004797 $91,60K — +1.05% 05/05/2026 $0,004733 $0,004802 $0,004652
$0,004712 $90,15K — -0.44% 04/05/2026 $0,004782 $0,005022 $0,004687
$0,004713 $99,56K — -1.44% 03/05/2026 $0,004872 $0,004880 $0,004723
$0,004778 $55,37K — -1.93% 02/05/2026 $0,004873 $0,004907 $0,004642
$0,004872 $120,58K — -0.02% 01/05/2026 $0,004725 $0,005389 $0,004714
$0,004873 $132,03K — +3.13% 30/04/2026 $0,004816 $0,004848 $0,004723
$0,004754 $76,24K — -1.29% 29/04/2026 $0,004853 $0,005389 $0,004783
$0,004786 $135,95K — -1.38% 28/04/2026 $0,004997 $0,004999 $0,004807
$0,004885 $79,17K — -2.24% 27/04/2026 $0,005070 $0,005209 $0,004952
$0,004999 $85,95K — -1.40% 26/04/2026 $0,005092 $0,005191 $0,005070
$0,005102 $43,67K — +0.20% 25/04/2026 $0,005221 $0,005242 $0,005088
$0,005134 $65,88K — -1.67% 24/04/2026 $0,005381 $0,005561 $0,005141
$0,005225 $142,52K — -2.90% 23/04/2026 $0,005630 $0,005630 $0,005301
$0,005381 $186,24K — -4.42% 22/04/2026 $0,005651 $0,006842 $0,005593
$0,005593 $307,00K — -1.03% 21/04/2026 $0,005551 $0,006221 $0,005503
$0,005651 $220,32K — +1.80% 20/04/2026 $0,005292 $0,007700 $0,005158
$0,005588 $161,07K — +5.59% 19/04/2026 $0,005608 $0,005720 $0,005257
$0,005259 $164,66K — -6.22% 18/04/2026 $0,006642 $0,006667 $0,005580
$0,005610 $170,43K — -15.54% 17/04/2026 $0,006376 $0,007500 $0,005986
$0,006637 $411,81K — +4.09% 16/04/2026 $0,005090 $0,006570 $0,005070
$0,006358 $972,15K — +24.91% 15/04/2026 $0,004676 $0,005286 $0,004548
$0,005087 $508,69K — +8.79% 14/04/2026 $0,003924 $0,004709 $0,003897
$0,004668 $440,34K — +18.96% 13/04/2026 $0,003814 $0,003938 $0,003590
$0,003928 $213,40K — +2.99% 12/04/2026 $0,003939 $0,003982 $0,003805
$0,003814 $116,07K — -3.17% 11/04/2026 $0,003995 $0,004018 $0,003935
$0,003943 $54,61K — -1.30% 10/04/2026 $0,004020 $0,004071 $0,003939
$0,003983 $78,84K — -0.92% 09/04/2026 $0,004118 $0,004135 $0,003993
$0,004017 $77,46K — -2.45% 08/04/2026 $0,004294 $0,004436 $0,004119
$0,004119 $96,84K — -4.08% 07/04/2026 $0,004070 $0,004299 $0,004000
$0,004299 $87,36K — +5.63% 06/04/2026 $0,004087 $0,004187 $0,004046
$0,004063 $98,44K — -0.59% 05/04/2026 $0,004125 $0,004145 $0,004031
$0,004068 $47,96K — -1.38% 04/04/2026 $0,004139 $0,004151 $0,004006
$0,004124 $90,01K — -0.36% 03/04/2026 $0,004195 $0,004234 $0,004110
$0,004132 $91,56K — -1.50% 02/04/2026 $0,004325 $0,004415 $0,004147
$0,004195 $109,02K — -3.01% 01/04/2026 $0,004274 $0,004434 $0,004235
$0,004329 $232,96K — +1.29% 31/03/2026 $0,004340 $0,004397 $0,004213
$0,004275 $210,33K — -1.50% 30/03/2026 $0,004267 $0,004509 $0,004224
$0,004340 $181,12K — +1.71% 29/03/2026 $0,004364 $0,004413 $0,004208
$0,004267 $135,41K — -2.22% 28/03/2026 $0,004479 $0,004484 $0,004337
$0,004368 $213,22K — -2.48% 27/03/2026 $0,004685 $0,004687 $0,004313
$0,004477 $247,29K — -4.44% 26/03/2026 $0,004903 $0,005050 $0,004615
$0,004688 $243,42K — -4.39% 25/03/2026 $0,004637 $0,004929 $0,004632
$0,004898 $195,27K — +5.63% 24/03/2026 $0,004682 $0,004737 $0,004487
$0,004651 $270,22K — -0.66% 23/03/2026 $0,004645 $0,004853 $0,004550
$0,004676 $186,11K — +0.67% 22/03/2026 $0,004888 $0,004925 $0,004571
$0,004637 $207,65K — -5.14% 21/03/2026 $0,005178 $0,005179 $0,004888
$0,004889 $236,76K — -5.58% 20/03/2026 $0,005050 $0,005391 $0,004978
$0,005171 $256,61K — +2.40% 19/03/2026 $0,005280 $0,005300 $0,004934
$0,005049 $186,22K — -4.38% 18/03/2026 $0,005142 $0,005550 $0,004931
$0,005278 $287,71K — +2.64% 17/03/2026 $0,005157 $0,005220 $0,004938
$0,005142 $112,74K — -0.29% 16/03/2026 $0,005169 $0,005325 $0,005000
$0,005150 $87,39K — -0.37% 15/03/2026 $0,004890 $0,007622 $0,004864
$0,005163 $127,34K — +5.58% 14/03/2026 $0,005035 $0,005084 $0,004837
$0,004881 $61,16K — -3.06% 13/03/2026 $0,004998 $0,005289 $0,004932
$0,005047 $76,81K — +0.98% 12/03/2026 $0,005127 $0,005251 $0,004932
$0,004994 $61,10K — -2.59% 11/03/2026 $0,005064 $0,005248 $0,004882
$0,005139 $70,10K — +1.48% 10/03/2026 $0,005040 $0,005382 $0,004997
$0,005040 $90,04K — +0.00% 09/03/2026 $0,004912 $0,005053 $0,004642
$0,005037 $98,96K — +2.54% 08/03/2026 $0,005049 $0,005107 $0,004835
$0,004913 $72,24K — -2.69% 07/03/2026 $0,005104 $0,005130 $0,004975
$0,005049 $65,11K — -1.08% 06/03/2026 $0,005172 $0,005327 $0,004998
$0,005110 $117,96K — -1.20% 05/03/2026 $0,005409 $0,005440 $0,005173
$0,005176 $77,43K — -4.31% 04/03/2026 $0,005238 $0,006400 $0,005080
$0,005420 $111,21K — +3.47% 03/03/2026 $0,005470 $0,005480 $0,005114
$0,005153 $67,20K — -5.80% 02/03/2026 $0,005228 $0,005814 $0,005151
$0,005482 $68,74K — +4.86% 01/03/2026 $0,005478 $0,006571 $0,005205
$0,005228 $71,87K — -4.56% 28/02/2026 $0,005540 $0,005586 $0,005147
$0,005509 $78,66K — -0.56% 27/02/2026 $0,005767 $0,006186 $0,005042
$0,005594 $174,80K — -3.00% 26/02/2026 $0,006015 $0,006980 $0,005707
$0,005745 $78,15K — -4.49% 25/02/2026 $0,005476 $0,006478 $0,005419
$0,006008 $140,55K — +9.72% 24/02/2026 $0,005660 $0,005882 $0,005400
$0,005446 $82,48K — -3.78% 23/02/2026 $0,005719 $0,005814 $0,005611
$0,005659 $42,26K — -1.05% 22/02/2026 $0,006047 $0,006067 $0,005524
$0,005720 $60,70K — -5.41% 21/02/2026 $0,006347 $0,006380 $0,005898
$0,006047 $45,03K — -4.73% 20/02/2026 $0,005674 $0,006476 $0,005657
$0,006347 $105,23K — +11.86% 19/02/2026 $0,005799 $0,006010 $0,005545
$0,005657 $75,95K — -2.45% 18/02/2026 $0,005926 $0,006000 $0,005751
$0,005766 $46,93K — -2.70% 17/02/2026 $0,006182 $0,006378 $0,005790
$0,005901 $74,78K — -4.55% 16/02/2026 $0,006282 $0,006315 $0,005000
$0,006161 $154,89K — -1.93% 15/02/2026 $0,006478 $0,007940 $0,006228
$0,006282 $108,20K — -3.03% 14/02/2026 $0,006273 $0,007890 $0,006168
$0,006467 $85,09K — +3.09% 13/02/2026 $0,005596 $0,006314 $0,005502
$0,006273 $85,54K — +12.10% 12/02/2026 $0,005717 $0,005874 $0,005326
$0,005581 $93,58K — -2.38% 11/02/2026 $0,005968 $0,006152 $0,005660
$0,005690 $90,76K — -4.66% 10/02/2026 $0,006261 $0,006305 $0,005844
$0,005957 $59,21K — -4.86% 09/02/2026 $0,006582 $0,006582 $0,006180
$0,006213 $59,07K — -5.61% 08/02/2026 $0,006621 $0,007077 $0,006261
$0,006538 $99,10K — -1.25% 07/02/2026 $0,007103 $0,007281 $0,006577
$0,006624 $83,39K — -6.74% 06/02/2026 $0,005605 $0,007621 $0,005505
$0,007059 $225,50K — +25.94% 05/02/2026 $0,006272 $0,006410 $0,005000
$0,005604 $234,38K — -10.65% 04/02/2026 $0,006764 $0,006873 $0,006233
$0,006256 $91,84K — -7.51% 03/02/2026 $0,006979 $0,006992 $0,006361
$0,006741 $119,89K — -3.41% 02/02/2026 $0,006722 $0,007663 $0,006123
$0,006978 $139,27K — +3.81% 01/02/2026 $0,007058 $0,008225 $0,006600
$0,006724 $128,89K — -4.73% 31/01/2026 $0,007350 $0,007805 $0,006600
$0,007039 $200,57K — -4.23% 30/01/2026 $0,007818 $0,007875 $0,007233
$0,007350 $131,39K — -5.99% 29/01/2026 $0,008285 $0,008671 $0,007511
$0,007818 $166,36K — -5.64% 28/01/2026 $0,008087 $0,008288 $0,007855
$0,008248 $87,69K — +1.99% 27/01/2026 $0,008045 $0,009760 $0,007819
$0,008069 $86,75K — +0.30% 26/01/2026 $0,007771 $0,008132 $0,007486
$0,007970 $80,06K — +2.56% 25/01/2026 $0,008179 $0,008224 $0,007623
$0,007770 $113,56K — -5.00% 24/01/2026 $0,008436 $0,01091 $0,008070
$0,008183 $113,53K — -3.00% 23/01/2026 $0,008510 $0,009122 $0,008392
$0,008442 $85,42K — -0.80% 22/01/2026 $0,009017 $0,009086 $0,008448
$0,008481 $76,48K — -5.94% 21/01/2026 $0,008384 $0,009781 $0,008384
$0,009010 $120,54K — +7.47% 20/01/2026 $0,009159 $0,009233 $0,008288
$0,008419 $144,03K — -8.08% 19/01/2026 $0,009250 $0,009253 $0,008911
$0,009145 $116,92K — -1.14% 18/01/2026 $0,009756 $0,009843 $0,009250
$0,009250 $109,17K — -5.19% 17/01/2026 $0,009757 $0,009947 $0,009639
$0,009779 $127,07K — +0.23% 16/01/2026 $0,009721 $0,009938 $0,009547
$0,009720 $114,39K — -0.01% 15/01/2026 $0,009781 $0,01002 $0,009512
$0,009732 $117,05K — -0.50% 14/01/2026 $0,01017 $0,01038 $0,009712
$0,009800 $135,60K — -3.64% 13/01/2026 $0,009483 $0,01029 $0,009373
$0,01018 $92,53K — +7.31% 12/01/2026 $0,009646 $0,009939 $0,009410
$0,009444 $63,42K — -2.09% 11/01/2026 $0,009777 $0,01009 $0,009643
$0,009646 $50,80K — -1.34% 10/01/2026 $0,009736 $0,009838 $0,009658
$0,009786 $42,95K — +0.51% 09/01/2026 $0,009930 $0,009985 $0,009528
$0,009736 $88,97K — -1.95% 08/01/2026 $0,01017 $0,01035 $0,009878
$0,009930 $115,68K — -2.37% 07/01/2026 $0,01049 $0,01076 $0,009987
$0,01018 $121,65K — -2.98% 06/01/2026 $0,01129 $0,01390 $0,01033
$0,01052 $476,01K — -6.85% 05/01/2026 $0,009251 $0,01210 $0,009251
$0,01144 $477,86K — +23.61% 04/01/2026 $0,008591 $0,01012 $0,008591
$0,009219 $330,99K — +7.31% 03/01/2026 $0,007984 $0,008649 $0,007934
$0,008596 $173,35K — +7.67% 02/01/2026 $0,007410 $0,008060 $0,007079
$0,008010 $156,06K — +8.10% 01/01/2026 $0,006445 $0,008207 $0,006398
$0,007410 $175,44K — +14.97% 31/12/2025 $0,006607 $0,006668 $0,006400
$0,006477 $87,68K — -1.97% 30/12/2025 $0,006713 $0,007261 $0,006457
$0,006598 $136,87K — -1.71% 29/12/2025 $0,007065 $0,007208 $0,006700
$0,006713 $113,63K — -4.98% 28/12/2025 $0,007312 $0,007875 $0,007048
$0,007066 $77,73K — -3.36% 27/12/2025 $0,006990 $0,007387 $0,006901
$0,007321 $83,21K — +4.74% 26/12/2025 $0,007226 $0,007431 $0,006862
$0,006990 $116,05K — -3.27% 25/12/2025 $0,007243 $0,007450 $0,007221
$0,007221 $65,62K — -0.30% 24/12/2025 $0,007506 $0,007571 $0,007221
$0,007261 $82,04K — -3.26% 23/12/2025 $0,007821 $0,008206 $0,007325
$0,007489 $99,38K — -4.24% 22/12/2025 $0,007922 $0,008567 $0,007779
$0,007819 $107,30K — -1.30% 21/12/2025 $0,008047 $0,008697 $0,007777
$0,007888 $143,56K — -1.98% 20/12/2025 $0,008697 $0,009200 $0,008031
$0,008159 $153,04K — -6.19% 19/12/2025 $0,007241 $0,01010 $0,007140
$0,008697 $327,36K — +20.11% 18/12/2025 $0,007282 $0,007599 $0,007000
$0,007349 $122,98K — +0.92% 17/12/2025 $0,008076 $0,008134 $0,007143
$0,007286 $159,52K — -9.78% 16/12/2025 $0,007837 $0,01200 $0,007644
$0,008076 $231,25K — +3.05% 15/12/2025 $0,008151 $0,008536 $0,007725
$0,007837 $108,84K — -3.85% 14/12/2025 $0,008552 $0,008618 $0,008105
$0,008151 $108,71K — -4.69% 13/12/2025 $0,008809 $0,008968 $0,008519
$0,008544 $86,52K — -3.01% 12/12/2025 $0,009293 $0,009293 $0,008808
$0,008809 $111,11K — -5.21% 11/12/2025 $0,009397 $0,01025 $0,009105
$0,009235 $165,72K — -1.72% 10/12/2025 $0,009936 $0,01014 $0,009010
$0,009397 $184,54K — -5.42% 09/12/2025 $0,009820 $0,01325 $0,009440
$0,009938 $288,01K — +1.20% 08/12/2025 $0,01012 $0,01084 $0,009820
$0,009820 $144,58K — -2.93% 07/12/2025 $0,01025 $0,01150 $0,01003
$0,01012 $123,52K — -1.35% 06/12/2025 $0,01032 $0,01213 $0,01000
$0,01020 $73,44K — -1.11% 05/12/2025 $0,01041 $0,01060 $0,01020
$0,01029 $152,04K — -1.23% 04/12/2025 $0,01180 $0,01213 $0,01041
$0,01041 $172,10K — -11.85% 03/12/2025 $0,01199 $0,01429 $0,01152
$0,01175 $315,87K — -2.04% 02/12/2025 $0,01052 $0,01210 $0,01015
$0,01199 $277,13K — +14.02% 01/12/2025 $0,01175 $0,01178 $0,01028
$0,01052 $273,41K — -10.48% 30/11/2025 $0,01149 $0,01270 $0,01149
$0,01174 $271,39K — +2.22% 29/11/2025 $0,01272 $0,01429 $0,01141
$0,01148 $187,70K — -9.74% 28/11/2025 $0,01373 $0,01389 $0,01260
$0,01270 $426,15K — -7.54% 27/11/2025 $0,01146 $0,01479 $0,01142
$0,01370 $1,19M — +19.55% 26/11/2025 $0,009339 $0,01199 $0,009100
$0,01146 $482,55K — +22.74% 25/11/2025 $0,009042 $0,009769 $0,008822
$0,009338 $209,77K — +3.27% 24/11/2025 $0,008606 $0,01020 $0,008245
$0,008815 $218,67K — +2.43% 23/11/2025 $0,007960 $0,008744 $0,007953
$0,008607 $138,98K — +8.13% 22/11/2025 $0,008297 $0,01097 $0,007765
$0,008002 $161,62K — -3.56% 21/11/2025 $0,008587 $0,008743 $0,007721
$0,008318 $189,35K — -3.13% 20/11/2025 $0,008799 $0,009832 $0,008329
$0,008572 $213,92K — -2.58% 19/11/2025 $0,009234 $0,009249 $0,008647
$0,008831 $128,76K — -4.36% 18/11/2025 $0,009222 $0,01033 $0,009222
$0,009222 $159,50K — +0.00% 17/11/2025 $0,009431 $0,01070 $0,009222
$0,009222 $132,56K — -2.22% 16/11/2025 $0,009910 $0,009912 $0,009121
$0,009385 $133,12K — -5.30% 15/11/2025 $0,009945 $0,01019 $0,009850
$0,009903 $86,87K — -0.42% 14/11/2025 $0,01024 $0,01048 $0,009898
$0,009946 $172,25K — -2.88% 13/11/2025 $0,01061 $0,01114 $0,01010
$0,01029 $171,95K — -2.95%
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