CoinXview PortofolioApp
ID
Koin: 1.243Bursa: 22Kapitalisasi pasar: $2,61T −0,32%Vol 24j: $11,26BDominasi: BTC 58,4% ETH 10,5%Gas ETH: 0,04 gweiFear & Greed: 48/100

Riwayat harga SanDisk (bStocks) (SNDKB)

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

Imbal hasil bulanan SNDKB

TahunJanFebMarAprMeiJunJulAguSepOktNovDesSetahun penuh
2026——————-46%+28%+12%-34%-28%—-63%

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)

TanggalBukaTertinggiTerendahTutupVolumePerubahan
07/11/2026$838,11$846,23$831,86 $834,42$3,11M-0.44%
06/11/2026$810,78$912,51$810,78 $838,07$67,18M+3.37%
05/11/2026$1.029,82$1.029,87$794,03 $810,70$96,28M-21.28%
04/11/2026$1.134,68$1.147,49$1.015,56 $1.029,58$61,60M-9.26%
03/11/2026$1.094,99$1.154,17$1.075,58 $1.134,62$21,78M+3.62%
02/11/2026$1.172,11$1.197,98$1.068,90 $1.094,78$53,22M-6.60%
01/11/2026$1.151,80$1.177,42$1.149,17 $1.172,10$7,43M+1.76%
31/10/2026$1.158,78$1.166,16$1.140,62 $1.151,76$3,64M-0.61%
30/10/2026$1.282,95$1.320,39$1.116,67 $1.158,78$61,20M-9.68%
29/10/2026$1.366,15$1.391,29$1.268,23 $1.282,84$45,79M-6.10%
28/10/2026$1.309,96$1.419,13$1.296,10 $1.365,94$45,67M+4.27%
27/10/2026$1.270,61$1.317,05$1.253,65 $1.309,96$29,52M+3.10%
26/10/2026$1.250,93$1.288,57$1.223,46 $1.270,66$32,59M+1.58%
25/10/2026$1.236,87$1.264,94$1.229,66 $1.251,03$8,24M+1.14%
24/10/2026$1.242,25$1.245,47$1.197,37 $1.236,76$16,64M-0.44%
23/10/2026$1.234,56$1.316,68$1.225,00 $1.242,52$49,56M+0.64%
22/10/2026$1.352,33$1.371,38$1.225,52 $1.234,67$54,97M-8.70%
21/10/2026$1.402,90$1.425,94$1.331,35 $1.352,33$32,84M-3.60%
20/10/2026$1.373,01$1.413,26$1.323,68 $1.402,89$33,08M+2.18%
19/10/2026$1.297,43$1.408,17$1.297,43 $1.373,01$34,94M+5.83%
18/10/2026$1.266,16$1.305,18$1.250,00 $1.297,58$31,79M+2.48%
17/10/2026$1.293,60$1.305,22$1.214,34 $1.266,07$24,66M-2.13%
16/10/2026$1.372,69$1.407,51$1.285,79 $1.293,57$39,88M-5.76%
15/10/2026$1.358,41$1.401,84$1.278,31 $1.372,74$41,18M+1.05%
14/10/2026$1.484,71$1.504,41$1.355,14 $1.358,37$26,61M-8.51%
13/10/2026$1.456,72$1.498,55$1.403,81 $1.484,69$29,88M+1.92%
12/10/2026$1.609,36$1.609,36$1.455,81 $1.456,70$25,19M-9.49%
11/10/2026$1.597,03$1.619,19$1.586,10 $1.609,44$2,11M+0.78%
10/10/2026$1.582,74$1.607,40$1.582,49 $1.596,90$1,04M+0.89%
09/10/2026$1.614,69$1.648,70$1.577,18 $1.582,77$10,96M-1.98%
08/10/2026$1.703,19$1.714,51$1.585,25 $1.614,81$17,63M-5.19%
07/10/2026$1.663,73$1.732,94$1.617,88 $1.703,22$35,08M+2.37%
06/10/2026$1.706,12$1.718,20$1.650,50 $1.663,72$15,32M-2.49%
05/10/2026$1.730,28$1.742,40$1.681,89 $1.706,08$13,71M-1.40%
04/10/2026$1.719,33$1.730,29$1.715,19 $1.730,29$1,97M+0.64%
03/10/2026$1.719,01$1.723,65$1.713,23 $1.719,31$1,23M+0.02%
02/10/2026$1.783,77$1.806,55$1.714,87 $1.719,06$26,85M-3.63%
01/10/2026$1.736,54$1.801,40$1.710,00 $1.783,50$27,41M+2.70%
30/09/2026$1.727,28$1.756,48$1.716,87 $1.736,55$14,97M+0.54%
29/09/2026$1.712,58$1.750,47$1.686,54 $1.727,25$11,22M+0.86%
28/09/2026$1.772,27$1.777,34$1.660,86 $1.712,58$12,99M-3.37%
27/09/2026$1.768,87$1.785,99$1.768,54 $1.772,21$1,06M+0.19%
26/09/2026$1.773,27$1.777,70$1.761,35 $1.768,87$1,07M-0.25%
25/09/2026$1.754,33$1.814,09$1.743,09 $1.773,06$13,00M+1.07%
24/09/2026$1.819,66$1.823,84$1.727,47 $1.754,33$30,37M-3.59%
23/09/2026$1.897,81$1.904,37$1.803,26 $1.819,67$22,48M-4.12%
22/09/2026$1.776,53$1.908,45$1.742,49 $1.897,75$38,99M+6.82%
21/09/2026$1.791,06$1.835,00$1.736,92 $1.776,53$29,15M-0.81%
20/09/2026$1.784,51$1.792,40$1.752,24 $1.791,09$2,75M+0.37%
19/09/2026$1.796,64$1.799,58$1.773,85 $1.784,54$2,39M-0.67%
18/09/2026$1.616,27$1.798,17$1.605,89 $1.796,64$37,88M+11.16%
17/09/2026$1.540,31$1.625,57$1.529,70 $1.616,19$17,32M+4.93%
16/09/2026$1.528,18$1.560,97$1.507,08 $1.540,31$17,63M+0.79%
15/09/2026$1.563,32$1.580,29$1.511,84 $1.528,13$11,81M-2.25%
14/09/2026$1.563,50$1.581,21$1.506,50 $1.563,31$20,98M-0.01%
13/09/2026$1.626,86$1.632,96$1.554,86 $1.563,26$9,65M-3.91%
12/09/2026$1.632,09$1.642,52$1.620,92 $1.627,00$1,49M-0.31%
11/09/2026$1.677,52$1.734,66$1.619,21 $1.632,09$17,75M-2.71%
10/09/2026$1.763,50$1.772,74$1.674,36 $1.677,65$22,22M-4.87%
09/09/2026$1.742,91$1.806,75$1.721,27 $1.763,53$19,85M+1.18%
08/09/2026$1.781,92$1.821,21$1.731,34 $1.742,92$20,55M-2.19%
07/09/2026$1.778,81$1.793,46$1.763,31 $1.781,92$3,58M+0.17%
06/09/2026$1.762,90$1.796,61$1.757,52 $1.778,72$6,18M+0.90%
05/09/2026$1.731,93$1.781,62$1.729,35 $1.762,93$6,76M+1.79%
04/09/2026$1.548,25$1.744,69$1.547,02 $1.732,33$41,94M+11.89%
03/09/2026$1.546,71$1.577,14$1.514,00 $1.548,31$17,78M+0.10%
02/09/2026$1.533,05$1.588,48$1.511,09 $1.546,71$21,66M+0.89%
01/09/2026$1.549,37$1.608,26$1.510,23 $1.533,04$31,33M-1.05%
31/08/2026$1.456,28$1.577,90$1.447,98 $1.549,36$41,96M+6.39%
30/08/2026$1.491,84$1.503,85$1.450,00 $1.456,25$8,09M-2.39%
29/08/2026$1.482,97$1.495,08$1.480,14 $1.491,83$2,24M+0.60%
28/08/2026$1.465,66$1.515,38$1.436,00 $1.482,97$29,01M+1.18%
27/08/2026$1.553,58$1.585,31$1.457,82 $1.465,67$36,89M-5.66%
26/08/2026$1.476,45$1.566,00$1.443,21 $1.553,25$48,72M+5.20%
25/08/2026$1.474,00$1.565,00$1.455,00 $1.476,72$27,52M+0.18%
24/08/2026$1.625,44$1.625,75$1.418,51 $1.473,58$43,39M-9.34%
23/08/2026$1.593,34$1.626,59$1.582,76 $1.625,75$3,65M+2.03%
22/08/2026$1.593,27$1.602,41$1.580,16 $1.592,47$3,27M-0.05%
21/08/2026$1.577,49$1.627,08$1.572,00 $1.593,41$16,35M+1.01%
20/08/2026$1.604,36$1.634,80$1.528,38 $1.577,50$46,22M-1.67%
19/08/2026$1.588,67$1.711,99$1.546,00 $1.604,50$83,34M+1.00%
18/08/2026$1.805,80$1.816,00$1.581,75 $1.587,70$46,96M-12.08%
17/08/2026$1.657,44$1.827,50$1.657,44 $1.806,20$46,37M+8.98%
16/08/2026$1.653,59$1.674,06$1.648,33 $1.657,68$1,62M+0.25%
15/08/2026$1.659,27$1.659,58$1.644,00 $1.653,62$2,12M-0.34%
14/08/2026$1.570,14$1.678,77$1.533,00 $1.659,27$59,00M+5.68%
13/08/2026$1.361,20$1.579,95$1.330,86 $1.570,14$70,45M+15.35%
12/08/2026$1.278,01$1.388,88$1.270,60 $1.362,35$41,95M+6.60%
11/08/2026$1.236,53$1.287,21$1.232,16 $1.278,01$34,60M+3.35%
10/08/2026$1.220,60$1.277,75$1.189,30 $1.236,59$51,46M+1.31%
09/08/2026$1.218,89$1.233,21$1.214,38 $1.220,75$2,92M+0.15%
08/08/2026$1.219,00$1.221,48$1.209,02 $1.218,89$2,68M-0.01%
07/08/2026$1.276,82$1.328,05$1.185,84 $1.219,00$44,30M-4.53%
06/08/2026$1.248,36$1.323,63$1.166,45 $1.276,76$114,44M+2.27%
05/08/2026$1.436,81$1.482,24$1.243,22 $1.247,62$76,30M-13.17%
04/08/2026$1.326,61$1.446,91$1.266,73 $1.437,10$53,58M+8.33%
03/08/2026$1.242,87$1.329,69$1.124,20 $1.329,18$49,69M+6.94%
02/08/2026$1.217,88$1.259,10$1.213,91 $1.243,37$5,95M+2.09%
01/08/2026$1.207,78$1.229,26$1.167,39 $1.218,16$3,81M+0.86%
31/07/2026$1.352,86$1.430,71$1.190,38 $1.207,19$93,43M-10.77%
30/07/2026$1.010,14$1.363,51$995,67 $1.352,85$135,50M+33.93%
29/07/2026$1.120,96$1.166,82$971,47 $1.009,34$89,30M-9.96%
28/07/2026$1.249,56$1.267,03$1.027,06 $1.120,33$60,56M-10.34%
27/07/2026$1.487,26$1.517,96$1.224,24 $1.248,88$36,89M-16.03%
26/07/2026$1.442,38$1.490,02$1.437,89 $1.487,09$2,98M+3.10%
25/07/2026$1.434,49$1.453,88$1.428,33 $1.443,34$2,70M+0.62%
24/07/2026$1.616,34$1.625,30$1.412,00 $1.435,35$9,40M-11.20%
23/07/2026$1.620,72$1.694,39$1.547,51 $1.616,90$18,02M-0.24%
22/07/2026$1.631,47$1.668,05$1.506,00 $1.619,24$17,34M-0.75%
21/07/2026$1.408,51$1.639,59$1.391,24 $1.631,47$19,53M+15.83%
20/07/2026$1.377,75$1.455,96$1.341,30 $1.409,14$16,62M+2.28%
19/07/2026$1.345,20$1.394,21$1.344,68 $1.378,60$6,90M+2.48%
18/07/2026$1.352,62$1.364,42$1.340,01 $1.345,72$5,37M-0.51%
17/07/2026$1.369,23$1.498,00$1.312,09 $1.352,62$60,06M-1.21%
16/07/2026$1.582,06$1.614,82$1.357,02 $1.369,29$21,44M-13.45%
15/07/2026$1.768,64$1.806,19$1.483,40 $1.581,44$15,35M-10.58%
14/07/2026$1.638,17$1.817,14$1.619,49 $1.770,47$12,20M+8.08%
13/07/2026$1.924,70$1.927,35$1.617,82 $1.636,64$22,21M-14.97%
12/07/2026$1.941,37$1.968,48$1.920,62 $1.923,96$1,83M-0.90%
11/07/2026$1.930,96$1.985,00$1.908,09 $1.942,37$2,80M+0.59%
10/07/2026$1.889,06$1.941,87$1.770,15 $1.930,96$20,61M+2.22%
09/07/2026$1.744,19$1.949,46$1.659,76 $1.889,95$12,96M+8.36%
08/07/2026$1.582,60$1.747,48$1.496,34 $1.746,52$24,81M+10.36%
07/07/2026$1.692,57$1.723,61$1.491,40 $1.582,58$33,85M-6.50%
06/07/2026$1.864,85$1.929,54$1.684,99 $1.692,56$15,28M-9.24%
05/07/2026$1.839,41$1.878,07$1.832,52 $1.865,09$2,09M+1.40%
04/07/2026$1.827,77$1.840,12$1.825,89 $1.839,41$589,64K+0.64%
03/07/2026$1.766,06$1.891,00$1.750,87 $1.827,78$3,69M+3.49%
02/07/2026$2.016,49$2.111,94$1.700,00 $1.766,73$18,30M-12.39%
01/07/2026$2.249,61$2.254,51$2.005,60 $2.016,62$10,89M-10.36%
30/06/2026$2.059,29$2.281,51$2.033,58 $2.251,57$4,64M+9.34%
29/06/2026$2.123,58$2.146,69$1.900,00 $2.061,67$6,34M-2.92%
28/06/2026$2.095,94$2.136,72$2.086,74 $2.122,40$364,17K+1.26%
27/06/2026$2.117,79$2.127,69$2.084,68 $2.096,63$905,35K-1.00%
26/06/2026$2.320,00$2.325,10$2.070,60 $2.113,86$8,08M-8.89%
25/06/2026$2.155,88$2.376,19$2.086,34 $2.318,59$6,14M+7.55%
24/06/2026$1.987,65$2.160,88$1.865,97 $2.153,55$7,22M+8.35%
23/06/2026$2.267,46$2.279,15$1.952,42 $1.987,65$5,86M-12.34%
22/06/2026$2.198,94$2.360,01$2.195,55 $2.266,76$2,97M+3.08%
21/06/2026$2.250,58$2.250,58$2.198,93 $2.198,93$155,56K-2.29%
20/06/2026$2.214,22$2.251,28$2.205,55 $2.251,28$385,89K+1.67%
19/06/2026$2.212,24$2.222,80$2.156,73 $2.213,84$877,47K+0.07%
18/06/2026$2.011,25$2.226,28$2.011,25 $2.212,22$1,89M+9.99%
17/06/2026$2.023,56$2.099,99$1.950,00 $2.012,22$1,81M-0.56%
16/06/2026$2.093,09$2.166,84$1.977,66 $2.016,62$1,38M-3.65%
15/06/2026$2.064,94$2.125,24$2.022,10 $2.102,14$1,01M+1.80%
14/06/2026$2.005,42$2.076,20$1.998,10 $2.062,25$203,04K+2.83%
13/06/2026$1.997,41$2.006,57$1.980,01 $2.005,42$266,46K+0.40%
12/06/2026$1.915,19$2.023,52$1.840,19 $1.997,22$703,55K+4.28%
11/06/2026$1.700,00$1.950,00$1.700,00 $1.916,51$210,26K+12.74%
Semua bagian