Harga / Magic Square / Riwayat harga Riwayat harga Magic Square (SQR)
Harga pembukaan, tertinggi, terendah, penutupan, dan volume harian (UTC), dari bursa dengan volume SQR terbesar. Menampilkan 365 hari terakhir.
Imbal hasil bulanan SQRTahun Jan Feb Mar Apr Mei Jun Jul Agu Sep Okt Nov Des Setahun penuh 2026 -54% -27% -7,8% -17% -19% -29% -31% -19% -7,2% +24% +3,7% — -90% 2025 -45% -51% -22% -8,4% +5,2% -8,4% +13% -31% -7,2% -48% -58% -18% -98% 2024 — — — — -33% -38% -41% -28% -2,4% -33% +14% -27% -91% Rata-rata bulanan -50% -39% -15% -13% -16% -25% -20% -26% -5,6% -19% -22% -22% Tahun naik 0/2 0/2 0/2 0/2 1/3 0/3 1/3 0/3 0/3 1/3 1/2 0/2
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 04/11/2026 $0,00009788 $0,00009800 $0,00009744
$0,00009764 $14,16K $77,17K -0.25% 03/11/2026 $0,00009679 $0,00009800 $0,00009611
$0,00009787 $14,61K $77,35K +1.12% 02/11/2026 $0,00009754 $0,00009780 $0,00009658
$0,00009679 $16,85K $76,49K -0.77% 01/11/2026 $0,00009420 $0,00009835 $0,00009271
$0,00009754 $23,71K $77,09K +3.55% 31/10/2026 $0,00009210 $0,00009461 $0,00009208
$0,00009422 $19,53K $74,46K +2.30% 30/10/2026 $0,00009268 $0,00009268 $0,00009179
$0,00009211 $23,81K $72,80K -0.62% 29/10/2026 $0,00009289 $0,00009408 $0,00009260
$0,00009268 $23,26K $73,25K -0.23% 28/10/2026 $0,00009027 $0,00009629 $0,00009009
$0,00009289 $20,85K $73,41K +2.90% 27/10/2026 $0,00009452 $0,00009460 $0,00009009
$0,00009027 $7,15K $71,34K -4.50% 26/10/2026 $0,00009650 $0,0001096 $0,00009449
$0,00009451 $12,54K $74,69K -2.06% 25/10/2026 $0,00008800 $0,00009700 $0,00007810
$0,00009650 $9,04K $76,26K +9.66% 24/10/2026 $0,0001096 $0,0001098 $0,00008060
$0,00008800 $11,67K $69,55K -19.71% 23/10/2026 $0,0001271 $0,0001320 $0,0001073
$0,0001096 $11,22K $86,62K -13.77% 22/10/2026 $0,0001156 $0,0001500 $0,0001097
$0,0001270 $18,27K $100,37K +9.86% 21/10/2026 $0,0001196 $0,0001198 $0,0001100
$0,0001156 $9,49K $91,36K -3.34% 20/10/2026 $0,0001045 $0,0001350 $0,0001010
$0,0001196 $22,01K $94,52K +14.45% 19/10/2026 $0,0001481 $0,0001481 $0,0001039
$0,0001045 $13,47K $82,58K -29.44% 18/10/2026 $0,0001403 $0,0001659 $0,0001090
$0,0001481 $17,87K $117,04K +5.56% 17/10/2026 $0,00008690 $0,0001900 $0,00008550
$0,0001397 $41,83K $106,21K +60.76% 16/10/2026 $0,00008200 $0,00008800 $0,00008170
$0,00008690 $12,47K $66,07K +5.98% 15/10/2026 $0,00009160 $0,00009620 $0,00007550
$0,00008200 $18,32K $62,34K -10.48% 14/10/2026 $0,00007690 $0,00009900 $0,00007590
$0,00009160 $19,67K $69,64K +19.12% 13/10/2026 $0,00008070 $0,00008140 $0,00007660
$0,00007690 $10,44K $58,46K -4.71% 12/10/2026 $0,00007860 $0,00008080 $0,00007580
$0,00008070 $11,27K $57,72K +2.67% 11/10/2026 $0,00007220 $0,00008060 $0,00007220
$0,00007860 $10,68K $56,22K +8.86% 10/10/2026 $0,00007510 $0,00007520 $0,00007190
$0,00007230 $11,97K $51,71K -3.73% 09/10/2026 $0,00007370 $0,00007540 $0,00007370
$0,00007510 $9,09K $53,72K +1.90% 08/10/2026 $0,00007690 $0,00007720 $0,00007200
$0,00007370 $11,99K $52,71K -4.16% 07/10/2026 $0,00007680 $0,0001023 $0,00007570
$0,00007690 $26,13K — +0.13% 06/10/2026 $0,00007500 $0,00007690 $0,00007380
$0,00007680 $10,12K $54,93K +2.40% 05/10/2026 $0,00007430 $0,00007590 $0,00007400
$0,00007510 $11,46K $53,71K +1.08% 04/10/2026 $0,00007430 $0,00007490 $0,00007330
$0,00007430 $10,18K — +0.00% 03/10/2026 $0,00007490 $0,00007640 $0,00007290
$0,00007430 $9,48K $53,14K -0.80% 02/10/2026 $0,00007750 $0,00007870 $0,00007280
$0,00007490 $10,91K $53,57K -3.35% 01/10/2026 $0,00007600 $0,00007790 $0,00007380
$0,00007730 $10,00K $55,29K +1.71% 30/09/2026 $0,00007760 $0,00007980 $0,00007410
$0,00007610 $12,31K $54,40K -1.93% 29/09/2026 $0,00007960 $0,00008070 $0,00007690
$0,00007770 $10,21K $55,54K -2.39% 28/09/2026 $0,00008000 $0,00008160 $0,00007790
$0,00007950 $12,68K — -0.63% 27/09/2026 $0,00007760 $0,00008010 $0,00007680
$0,00008000 $11,84K — +3.09% 26/09/2026 $0,00007860 $0,00007900 $0,00007720
$0,00007770 $9,84K $55,54K -1.15% 25/09/2026 $0,00007810 $0,00007870 $0,00007600
$0,00007870 $9,49K $56,25K +0.77% 24/09/2026 $0,00007490 $0,00007820 $0,00007450
$0,00007810 $10,90K — +4.27% 23/09/2026 $0,00007780 $0,00007940 $0,00007390
$0,00007480 $9,92K $53,46K -3.86% 22/09/2026 $0,00006900 $0,00007910 $0,00006860
$0,00007780 $12,79K — +12.75% 21/09/2026 $0,00006910 $0,00006940 $0,00006690
$0,00006910 $10,73K $49,38K +0.00% 20/09/2026 $0,00006680 $0,00007010 $0,00006570
$0,00006910 $13,25K $49,38K +3.44% 19/09/2026 $0,00006630 $0,00006730 $0,00006590
$0,00006680 $12,89K — +0.75% 18/09/2026 $0,00006580 $0,00006720 $0,00006570
$0,00006630 $11,24K $47,38K +0.76% 17/09/2026 $0,00006530 $0,00006710 $0,00006410
$0,00006590 $10,64K — +0.92% 16/09/2026 $0,00006440 $0,00006540 $0,00006410
$0,00006540 $9,29K $46,74K +1.55% 15/09/2026 $0,00007760 $0,00007840 $0,00006310
$0,00006450 $15,32K $46,09K -16.88% 14/09/2026 $0,00007940 $0,00007960 $0,00007700
$0,00007750 $11,28K $55,38K -2.39% 13/09/2026 $0,00007450 $0,00008190 $0,00007420
$0,00007960 $9,96K — +6.85% 12/09/2026 $0,00007300 $0,00007960 $0,00007300
$0,00007440 $13,89K $53,17K +1.92% 11/09/2026 $0,00007340 $0,00007740 $0,00006650
$0,00007300 $29,61K — -0.54% 10/09/2026 $0,00008200 $0,0001011 $0,00007180
$0,00007340 $48,33K $51,39K -10.49% 09/09/2026 $0,00008160 $0,00008400 $0,00008150
$0,00008200 $28,60K $57,41K +0.49% 08/09/2026 $0,00007980 $0,00008180 $0,00007910
$0,00008160 $13,97K — +2.26% 07/09/2026 $0,00008390 $0,00008410 $0,00007760
$0,00007980 $24,14K — -4.89% 06/09/2026 $0,00008370 $0,00008570 $0,00008280
$0,00008390 $22,68K $58,74K +0.24% 05/09/2026 $0,00008750 $0,00008760 $0,00008360
$0,00008380 $19,87K — -4.23% 04/09/2026 $0,00008700 $0,00008810 $0,00008650
$0,00008740 $9,19K $61,19K +0.46% 03/09/2026 $0,00008560 $0,00008780 $0,00008490
$0,00008700 $10,05K — +1.64% 02/09/2026 $0,00008340 $0,00008610 $0,00008310
$0,00008560 $11,55K $59,91K +2.64% 01/09/2026 $0,00008200 $0,00008480 $0,00008200
$0,00008340 $12,20K $58,37K +1.71% 31/08/2026 $0,00008920 $0,00008970 $0,00008070
$0,00008200 $13,63K $57,35K -8.07% 30/08/2026 $0,00008460 $0,00009060 $0,00008380
$0,00008920 $11,43K $59,00K +5.44% 29/08/2026 $0,00008600 $0,00008640 $0,00008200
$0,00008460 $10,69K — -1.63% 28/08/2026 $0,00008640 $0,00008690 $0,00008400
$0,00008600 $10,05K $56,88K -0.46% 27/08/2026 $0,00008830 $0,00009280 $0,00008050
$0,00008640 $13,91K — -2.15% 26/08/2026 $0,00007990 $0,00009460 $0,00007950
$0,00008840 $25,02K $58,47K +10.64% 25/08/2026 $0,00008290 $0,00008370 $0,00007840
$0,00007990 $11,24K $52,85K -3.62% 24/08/2026 $0,00008160 $0,00008330 $0,00007990
$0,00008290 $9,53K — +1.59% 23/08/2026 $0,00008420 $0,0001005 $0,00007800
$0,00008180 $25,71K $54,10K -2.85% 22/08/2026 $0,00007580 $0,00008490 $0,00007540
$0,00008410 $11,93K — +10.95% 21/08/2026 $0,00006980 $0,00007600 $0,00006700
$0,00007580 $12,93K — +8.60% 20/08/2026 $0,00006830 $0,00007010 $0,00006390
$0,00006980 $27,46K $46,16K +2.20% 19/08/2026 $0,00006680 $0,00006950 $0,00006610
$0,00006820 $32,56K $45,10K +2.10% 18/08/2026 $0,00006630 $0,00007300 $0,00006580
$0,00006680 $33,01K $44,18K +0.75% 17/08/2026 $0,00006740 $0,00007070 $0,00006430
$0,00006620 $33,09K $43,78K -1.78% 16/08/2026 $0,00006360 $0,00006750 $0,00006160
$0,00006740 $32,14K — +5.97% 15/08/2026 $0,00006700 $0,00006730 $0,00006350
$0,00006390 $27,23K $42,26K -4.63% 14/08/2026 $0,00007480 $0,00007480 $0,00006530
$0,00006700 $25,95K $42,30K -10.43% 13/08/2026 $0,00009180 $0,0002350 $0,00006870
$0,00007470 $66,94K $47,16K -18.63% 12/08/2026 $0,00009420 $0,00009430 $0,00009120
$0,00009180 $10,75K — -2.55% 11/08/2026 $0,00009090 $0,00009510 $0,00009080
$0,00009420 $13,17K — +3.63% 10/08/2026 $0,00009120 $0,00009170 $0,00009080
$0,00009090 $11,29K $55,75K -0.33% 09/08/2026 $0,00009160 $0,00009180 $0,00009020
$0,00009110 $11,70K — -0.55% 08/08/2026 $0,00009140 $0,00009270 $0,00009130
$0,00009150 $11,85K — +0.11% 07/08/2026 $0,00009120 $0,00009150 $0,00009100
$0,00009140 $31,99K $56,05K +0.22% 06/08/2026 $0,00009110 $0,00009140 $0,00009090
$0,00009120 $37,95K $55,93K +0.11% 05/08/2026 $0,00009050 $0,00009180 $0,00008970
$0,00009110 $35,70K — +0.66% 04/08/2026 $0,00009360 $0,00009520 $0,00008930
$0,00009050 $37,64K $55,50K -3.31% 03/08/2026 $0,00009700 $0,00009940 $0,00008810
$0,00009350 $34,56K — -3.61% 02/08/2026 $0,0001005 $0,0001006 $0,00009450
$0,00009690 $34,45K $55,98K -3.58% 01/08/2026 $0,0001007 $0,0001026 $0,0001002
$0,0001005 $37,90K $58,06K -0.20% 31/07/2026 $0,00009800 $0,0001028 $0,00009780
$0,0001007 $33,30K $58,17K +2.76% 30/07/2026 $0,0001018 $0,0001048 $0,00009680
$0,00009800 $24,04K — -3.73% 29/07/2026 $0,0001211 $0,0001214 $0,0001016
$0,0001017 $27,89K — -16.02% 28/07/2026 $0,0001177 $0,0001239 $0,0001176
$0,0001211 $22,81K — +2.89% 27/07/2026 $0,0001227 $0,0001228 $0,0001147
$0,0001177 $24,99K — -4.07% 26/07/2026 $0,0001211 $0,0001254 $0,0001152
$0,0001227 $27,27K $66,35K +1.32% 25/07/2026 $0,0001227 $0,0001297 $0,0001152
$0,0001212 $27,97K $65,54K -1.22% 24/07/2026 $0,0001174 $0,0001303 $0,0001171
$0,0001226 $25,72K $66,30K +4.43% 23/07/2026 $0,0001189 $0,0001242 $0,0001167
$0,0001172 $28,67K $63,38K -1.43% 22/07/2026 $0,0001199 $0,0001201 $0,0001186
$0,0001189 $37,27K — -0.83% 21/07/2026 $0,0001209 $0,0001213 $0,0001189
$0,0001199 $36,29K — -0.83% 20/07/2026 $0,0001247 $0,0001247 $0,0001200
$0,0001210 $36,76K — -2.97% 19/07/2026 $0,0001239 $0,0001249 $0,0001238
$0,0001247 $39,50K $67,43K +0.65% 18/07/2026 $0,0001265 $0,0001265 $0,0001238
$0,0001240 $10,87K $65,81K -1.98% 17/07/2026 $0,0001260 $0,0001266 $0,0001260
$0,0001265 $10,83K $67,12K +0.40% 16/07/2026 $0,0001251 $0,0001266 $0,0001251
$0,0001261 $10,51K — +0.80% 15/07/2026 $0,0001268 $0,0001276 $0,0001250
$0,0001254 $13,64K $66,53K -1.10% 14/07/2026 $0,0001256 $0,0001273 $0,0001250
$0,0001268 $47,20K — +0.96% 13/07/2026 $0,0001273 $0,0001278 $0,0001250
$0,0001255 $48,93K — -1.41% 12/07/2026 $0,0001271 $0,0001283 $0,0001265
$0,0001273 $50,12K — +0.16% 11/07/2026 $0,0001277 $0,0001286 $0,0001271
$0,0001272 $46,79K — -0.39% 10/07/2026 $0,0001292 $0,0001294 $0,0001277
$0,0001277 $33,26K $67,75K -1.16% 09/07/2026 $0,0001284 $0,0001295 $0,0001276
$0,0001292 $21,42K $68,55K +0.62% 08/07/2026 $0,0001327 $0,0001328 $0,0001280
$0,0001284 $23,53K — -3.24% 07/07/2026 $0,0001335 $0,0001338 $0,0001312
$0,0001327 $20,71K — -0.60% 06/07/2026 $0,0001328 $0,0001338 $0,0001315
$0,0001334 $21,76K $70,77K +0.45% 05/07/2026 $0,0001377 $0,0001384 $0,0001330
$0,0001330 $24,77K $70,56K -3.41% 04/07/2026 $0,0001429 $0,0001429 $0,0001360
$0,0001377 $19,04K $73,06K -3.64% 03/07/2026 $0,0001436 $0,0001442 $0,0001421
$0,0001429 $21,99K — -0.49% 02/07/2026 $0,0001481 $0,0001486 $0,0001417
$0,0001436 $23,11K — -3.04% 01/07/2026 $0,0001459 $0,0001656 $0,0001453
$0,0001483 $29,37K $78,68K +1.64% 30/06/2026 $0,0001465 $0,0001480 $0,0001423
$0,0001459 $18,43K $77,40K -0.41% 29/06/2026 $0,0001541 $0,0001547 $0,0001441
$0,0001465 $18,07K — -4.93% 28/06/2026 $0,0001706 $0,0001712 $0,0001539
$0,0001541 $18,82K $81,76K -9.67% 27/06/2026 $0,0001691 $0,0001711 $0,0001677
$0,0001707 $22,58K — +0.95% 26/06/2026 $0,0001667 $0,0001697 $0,0001663
$0,0001691 $21,77K — +1.44% 25/06/2026 $0,0001530 $0,0001690 $0,0001516
$0,0001667 $22,74K — +8.95% 24/06/2026 $0,0001490 $0,0001548 $0,0001371
$0,0001530 $21,41K — +2.68% 23/06/2026 $0,0001723 $0,0001724 $0,0001476
$0,0001490 $18,98K $79,05K -13.52% 22/06/2026 $0,0001738 $0,0001746 $0,0001721
$0,0001723 $18,73K $91,41K -0.86% 21/06/2026 $0,0001765 $0,0001778 $0,0001731
$0,0001738 $14,86K — -1.53% 20/06/2026 $0,0001762 $0,0001779 $0,0001753
$0,0001765 $17,03K $93,64K +0.17% 19/06/2026 $0,0001734 $0,0001802 $0,0001729
$0,0001761 $15,41K $93,42K +1.56% 18/06/2026 $0,0001554 $0,0001737 $0,0001552
$0,0001734 $17,05K — +11.58% 17/06/2026 $0,0001585 $0,0001606 $0,0001540
$0,0001554 $15,41K — -1.96% 16/06/2026 $0,0001536 $0,0001601 $0,0001529
$0,0001585 $16,58K $84,09K +3.19% 15/06/2026 $0,0001566 $0,0001599 $0,0001495
$0,0001533 $16,49K — -2.11% 14/06/2026 $0,0001641 $0,0001693 $0,0001559
$0,0001566 $15,10K $83,08K -4.57% 13/06/2026 $0,0001673 $0,0001688 $0,0001635
$0,0001642 $15,59K $87,11K -1.85% 12/06/2026 $0,0001652 $0,0001685 $0,0001635
$0,0001673 $15,28K — +1.27% 11/06/2026 $0,0001724 $0,0001729 $0,0001635
$0,0001652 $15,26K $86,79K -4.18% 10/06/2026 $0,0001682 $0,0001801 $0,0001648
$0,0001724 $17,21K $90,57K +2.50% 09/06/2026 $0,0001737 $0,0001757 $0,0001680
$0,0001682 $17,48K — -3.17% 08/06/2026 $0,0001768 $0,0001770 $0,0001681
$0,0001737 $17,82K — -1.75% 07/06/2026 $0,0001619 $0,0001801 $0,0001618
$0,0001768 $15,86K $92,88K +9.20% 06/06/2026 $0,0001605 $0,0001648 $0,0001603
$0,0001619 $12,49K $85,02K +0.87% 05/06/2026 $0,0001729 $0,0001734 $0,0001583
$0,0001608 $14,51K — -7.00% 04/06/2026 $0,0001998 $0,0001998 $0,0001647
$0,0001729 $23,80K $90,80K -13.46% 03/06/2026 $0,0002007 $0,0002016 $0,0001984
$0,0001994 $18,57K — -0.65% 02/06/2026 $0,0002060 $0,0002066 $0,0002003
$0,0002007 $18,52K $105,40K -2.57% 01/06/2026 $0,0002067 $0,0002072 $0,0002044
$0,0002062 $15,89K — -0.24% 31/05/2026 $0,0002069 $0,0002083 $0,0001999
$0,0002067 $16,72K $108,55K -0.10% 30/05/2026 $0,0002004 $0,0002089 $0,0001977
$0,0002069 $10,18K $108,65K +3.24% 29/05/2026 $0,0002024 $0,0002025 $0,0001999
$0,0002003 $8,32K — -1.04% 28/05/2026 $0,0002012 $0,0002016 $0,0002000
$0,0002012 $17,14K $105,65K +0.00% 27/05/2026 $0,0002022 $0,0002024 $0,0001988
$0,0002012 $17,08K $105,65K -0.49% 26/05/2026 $0,0002085 $0,0002086 $0,0001992
$0,0002022 $15,58K $106,18K -3.02% 25/05/2026 $0,0002002 $0,0002096 $0,0001980
$0,0002085 $19,84K — +4.15% 24/05/2026 $0,0001673 $0,0002202 $0,0001660
$0,0002002 $17,17K $105,12K +19.67% 23/05/2026 $0,0001843 $0,0001885 $0,0001670
$0,0001673 $16,90K $87,85K -9.22% 22/05/2026 $0,0002071 $0,0002080 $0,0001806
$0,0001843 $15,01K — -11.01% 21/05/2026 $0,0002340 $0,0002340 $0,0001908
$0,0002071 $17,12K — -11.50% 20/05/2026 $0,0002085 $0,0002555 $0,0002038
$0,0002332 $15,05K — +11.85% 19/05/2026 $0,0002018 $0,0002092 $0,0002000
$0,0002085 $15,16K $109,48K +3.32% 18/05/2026 $0,0001939 $0,0002026 $0,0001928
$0,0002018 $7,23K — +4.07% 17/05/2026 $0,0002019 $0,0002025 $0,0001914
$0,0001939 $16,98K $101,81K -3.96% 16/05/2026 $0,0002005 $0,0002049 $0,0001992
$0,0002019 $17,88K $106,01K +0.70% 15/05/2026 $0,0002035 $0,0002139 $0,0001952
$0,0002005 $14,92K — -1.47% 14/05/2026 $0,0002339 $0,0002340 $0,0001634
$0,0002035 $20,92K $106,85K -13.00% 13/05/2026 $0,0002327 $0,0002520 $0,0002265
$0,0002339 $26,19K $114,63K +0.52% 12/05/2026 $0,0003712 $0,0009400 $0,0001774
$0,0002327 $154,39K $103,54K -37.31% 11/05/2026 $0,0002631 $0,0003739 $0,0002611
$0,0003712 $56,96K $165,16K +41.09% 10/05/2026 $0,0002618 $0,0002645 $0,0002614
$0,0002631 $15,06K — +0.50% 09/05/2026 $0,0002675 $0,0002682 $0,0002576
$0,0002618 $15,35K $116,48K -2.13% 08/05/2026 $0,0002780 $0,0002780 $0,0002673
$0,0002675 $7,20K — -3.78% 07/05/2026 $0,0002707 $0,0002918 $0,0002706
$0,0002794 $13,23K — +3.21% 06/05/2026 $0,0002703 $0,0002720 $0,0002675
$0,0002707 $17,99K — +0.15% 05/05/2026 $0,0002753 $0,0002762 $0,0002685
$0,0002703 $16,87K — -1.82% 04/05/2026 $0,0002718 $0,0002758 $0,0002710
$0,0002753 $15,74K — +1.29% 03/05/2026 $0,0002736 $0,0002736 $0,0002695
$0,0002718 $18,32K $120,79K -0.66% 02/05/2026 $0,0002582 $0,0002736 $0,0002568
$0,0002736 $16,40K — +5.96% 01/05/2026 $0,0002550 $0,0002592 $0,0002547
$0,0002582 $16,77K — +1.25% 30/04/2026 $0,0002462 $0,0002554 $0,0002462
$0,0002550 $16,56K $113,32K +3.57% 29/04/2026 $0,0002546 $0,0002548 $0,0002443
$0,0002462 $13,60K $109,41K -3.30% 28/04/2026 $0,0002550 $0,0002550 $0,0002536
$0,0002545 $21,16K — -0.20% 27/04/2026 $0,0002546 $0,0002552 $0,0002541
$0,0002550 $16,67K $113,32K +0.16% 26/04/2026 $0,0002520 $0,0002551 $0,0002517
$0,0002546 $18,36K $113,14K +1.03% 25/04/2026 $0,0002548 $0,0002552 $0,0002516
$0,0002520 $15,57K $111,98K -1.10% 24/04/2026 $0,0002545 $0,0002568 $0,0002543
$0,0002548 $23,09K — +0.12% 23/04/2026 $0,0002519 $0,0002554 $0,0002484
$0,0002545 $17,25K $113,09K +1.03% 22/04/2026 $0,0002542 $0,0002571 $0,0002434
$0,0002519 $16,16K — -0.90% 21/04/2026 $0,0002528 $0,0002546 $0,0002526
$0,0002542 $16,66K — +0.55% 20/04/2026 $0,0002407 $0,0002535 $0,0002407
$0,0002528 $18,43K — +5.03% 19/04/2026 $0,0002399 $0,0002522 $0,0002333
$0,0002407 $19,71K $106,95K +0.33% 18/04/2026 $0,0002405 $0,0002418 $0,0002390
$0,0002399 $20,03K $106,59K -0.25% 17/04/2026 $0,0002441 $0,0002464 $0,0002384
$0,0002405 $17,07K $104,46K -1.47% 16/04/2026 $0,0002388 $0,0002443 $0,0002301
$0,0002441 $18,00K — +2.22% 15/04/2026 $0,0002455 $0,0002626 $0,0002301
$0,0002388 $18,81K $103,72K -2.73% 14/04/2026 $0,0002842 $0,0005080 $0,0002300
$0,0002455 $72,63K $106,63K -13.62% 13/04/2026 $0,0002916 $0,0002918 $0,0002824
$0,0002842 $20,55K $121,97K -2.54% 12/04/2026 $0,0002929 $0,0002955 $0,0002857
$0,0002916 $20,94K — -0.44% 11/04/2026 $0,0003004 $0,0003005 $0,0002927
$0,0002929 $21,48K $125,71K -2.50% 10/04/2026 $0,0003030 $0,0003042 $0,0003001
$0,0003004 $16,43K — -0.86% 09/04/2026 $0,0003087 $0,0003089 $0,0003001
$0,0003033 $14,34K $130,17K -1.75% 08/04/2026 $0,0003091 $0,0003092 $0,0003081
$0,0003087 $13,87K — -0.13% 07/04/2026 $0,0003092 $0,0003096 $0,0003085
$0,0003091 $15,81K $132,66K -0.03% 06/04/2026 $0,0003088 $0,0003094 $0,0003084
$0,0003092 $15,43K $132,70K +0.13% 05/04/2026 $0,0003086 $0,0003091 $0,0003085
$0,0003088 $15,32K $132,53K +0.06% 04/04/2026 $0,0003084 $0,0003090 $0,0003083
$0,0003089 $15,97K — +0.16% 03/04/2026 $0,0003103 $0,0003103 $0,0003081
$0,0003084 $15,71K $128,65K -0.61% 02/04/2026 $0,0003080 $0,0003110 $0,0003065
$0,0003103 $12,72K — +0.75% 01/04/2026 $0,0003078 $0,0003083 $0,0003065
$0,0003080 $13,41K $128,44K +0.06% 31/03/2026 $0,0003077 $0,0003082 $0,0003065
$0,0003078 $14,89K — +0.03% 30/03/2026 $0,0003073 $0,0003078 $0,0003070
$0,0003077 $15,76K $128,30K +0.13% 29/03/2026 $0,0003077 $0,0003114 $0,0003070
$0,0003073 $14,67K — -0.13% 28/03/2026 $0,0003077 $0,0003080 $0,0003070
$0,0003077 $15,50K — +0.00% 27/03/2026 $0,0003076 $0,0003079 $0,0003073
$0,0003077 $13,84K — +0.03% 26/03/2026 $0,0003150 $0,0003152 $0,0003066
$0,0003076 $13,94K $128,24K -2.35% 25/03/2026 $0,0003176 $0,0003180 $0,0003139
$0,0003150 $14,76K — -0.82% 24/03/2026 $0,0003174 $0,0003181 $0,0003169
$0,0003176 $15,61K — +0.06% 23/03/2026 $0,0003287 $0,0003305 $0,0003149
$0,0003174 $19,23K — -3.44% 22/03/2026 $0,0003282 $0,0003293 $0,0003279
$0,0003287 $15,30K — +0.15% 21/03/2026 $0,0003196 $0,0003286 $0,0003190
$0,0003282 $15,79K — +2.69% 20/03/2026 $0,0003147 $0,0003199 $0,0003146
$0,0003196 $14,96K $133,22K +1.56% 19/03/2026 $0,0003156 $0,0003159 $0,0003146
$0,0003147 $13,98K — -0.29% 18/03/2026 $0,0003186 $0,0003188 $0,0003155
$0,0003156 $13,58K $131,55K -0.94% 17/03/2026 $0,0003188 $0,0003198 $0,0003169
$0,0003184 $15,77K $131,13K -0.13% 16/03/2026 $0,0003184 $0,0003190 $0,0003177
$0,0003188 $15,43K — +0.13% 15/03/2026 $0,0003199 $0,0003233 $0,0003156
$0,0003184 $15,02K $131,08K -0.47% 14/03/2026 $0,0003267 $0,0003333 $0,0003156
$0,0003199 $19,58K $131,69K -2.08% 13/03/2026 $0,0003268 $0,0003300 $0,0003251
$0,0003267 $21,01K $134,47K -0.03% 12/03/2026 $0,0003262 $0,0003292 $0,0003260
$0,0003268 $21,47K $133,72K +0.18% 11/03/2026 $0,0003262 $0,0003271 $0,0003260
$0,0003262 $21,40K — +0.00% 10/03/2026 $0,0003308 $0,0003309 $0,0003253
$0,0003262 $21,05K $133,47K -1.39% 09/03/2026 $0,0003317 $0,0003331 $0,0003263
$0,0003308 $20,79K — -0.27% 08/03/2026 $0,0003336 $0,0003339 $0,0003310
$0,0003317 $20,54K $135,68K -0.57% 07/03/2026 $0,0003337 $0,0003344 $0,0003322
$0,0003336 $16,92K $136,45K -0.03% 06/03/2026 $0,0003319 $0,0003344 $0,0003302
$0,0003337 $20,20K — +0.54% 05/03/2026 $0,0003321 $0,0003336 $0,0003313
$0,0003319 $19,10K — -0.06% 04/03/2026 $0,0003359 $0,0003368 $0,0003316
$0,0003321 $19,44K $135,82K -1.13% 03/03/2026 $0,0003366 $0,0003376 $0,0003354
$0,0003359 $19,74K — -0.21% 02/03/2026 $0,0003382 $0,0003541 $0,0003336
$0,0003366 $26,94K $137,66K -0.47% 01/03/2026 $0,0003339 $0,0003389 $0,0003335
$0,0003382 $20,93K — +1.29% 28/02/2026 $0,0003336 $0,0003344 $0,0003335
$0,0003339 $20,41K $136,55K +0.09% 27/02/2026 $0,0003337 $0,0003338 $0,0003334
$0,0003336 $20,40K $136,42K -0.03% 26/02/2026 $0,0003336 $0,0003339 $0,0003334
$0,0003337 $20,24K — +0.03% 25/02/2026 $0,0003356 $0,0003360 $0,0003291
$0,0003336 $20,10K — -0.60% 24/02/2026 $0,0003365 $0,0003365 $0,0003343
$0,0003356 $22,26K $137,23K -0.27% 23/02/2026 $0,0003361 $0,0003478 $0,0003344
$0,0003365 $22,04K — +0.12% 22/02/2026 $0,0003355 $0,0003362 $0,0003344
$0,0003361 $20,61K — +0.18% 21/02/2026 $0,0003264 $0,0003502 $0,0003251
$0,0003355 $21,79K — +2.79% 20/02/2026 $0,0003332 $0,0003337 $0,0003261
$0,0003264 $20,22K — -2.04% 19/02/2026 $0,0003348 $0,0003366 $0,0003316
$0,0003332 $20,94K — -0.48% 18/02/2026 $0,0003343 $0,0003414 $0,0003312
$0,0003348 $18,36K — +0.15% 17/02/2026 $0,0003281 $0,0003357 $0,0003281
$0,0003343 $20,83K — +1.89% 16/02/2026 $0,0003350 $0,0003367 $0,0003280
$0,0003281 $22,13K — -2.06% 15/02/2026 $0,0003352 $0,0003368 $0,0003338
$0,0003350 $20,44K $136,94K -0.06% 14/02/2026 $0,0003316 $0,0003356 $0,0003280
$0,0003352 $20,37K $137,02K +1.09% 13/02/2026 $0,0003238 $0,0003338 $0,0003180
$0,0003316 $22,65K $135,55K +2.41% 12/02/2026 $0,0003201 $0,0003300 $0,0003157
$0,0003238 $20,79K $132,33K +1.16% 11/02/2026 $0,0003288 $0,0003460 $0,0003136
$0,0003201 $25,04K $129,17K -2.65% 10/02/2026 $0,0003632 $0,0003646 $0,0003180
$0,0003288 $21,30K $132,67K -9.47% 09/02/2026 $0,0003711 $0,0003845 $0,0003609
$0,0003632 $20,73K $146,52K -2.13% 08/02/2026 $0,0003615 $0,0003887 $0,0003609
$0,0003711 $23,44K $149,69K +2.66% 07/02/2026 $0,0003595 $0,0003635 $0,0003566
$0,0003615 $20,83K — +0.56% 06/02/2026 $0,0003555 $0,0003612 $0,0003497
$0,0003595 $20,47K $144,95K +1.13% 05/02/2026 $0,0003739 $0,0003763 $0,0003546
$0,0003555 $20,66K — -4.92% 04/02/2026 $0,0003831 $0,0003886 $0,0003691
$0,0003739 $19,98K — -2.40% 03/02/2026 $0,0003914 $0,0004013 $0,0003825
$0,0003831 $20,92K $154,44K -2.12% 02/02/2026 $0,0004039 $0,0004129 $0,0003910
$0,0003914 $21,60K — -3.09% 01/02/2026 $0,0004563 $0,0004644 $0,0004000
$0,0004039 $22,35K — -11.48% 31/01/2026 $0,0005027 $0,0005029 $0,0004087
$0,0004563 $25,89K — -9.23% 30/01/2026 $0,0005077 $0,0005102 $0,0004961
$0,0005027 $23,31K — -0.98% 29/01/2026 $0,0005084 $0,0005103 $0,0005055
$0,0005077 $18,37K — -0.14% 28/01/2026 $0,0004597 $0,0005103 $0,0004575
$0,0005084 $21,83K — +10.59% 27/01/2026 $0,0004770 $0,0004780 $0,0004563
$0,0004597 $20,84K — -3.63% 26/01/2026 $0,0004607 $0,0004782 $0,0004564
$0,0004770 $23,32K — +3.54% 25/01/2026 $0,0005319 $0,0005386 $0,0004589
$0,0004607 $23,97K — -13.39% 24/01/2026 $0,0005325 $0,0006452 $0,0005164
$0,0005319 $34,49K — -0.11% 23/01/2026 $0,0004818 $0,0005882 $0,0004361
$0,0005325 $34,55K — +10.52% 22/01/2026 $0,0004872 $0,0005030 $0,0004793
$0,0004818 $20,86K $186,19K -1.11% 21/01/2026 $0,0004761 $0,0004926 $0,0004595
$0,0004872 $22,76K — +2.33% 20/01/2026 $0,0004857 $0,0005093 $0,0004627
$0,0004761 $24,12K — -1.98% 19/01/2026 $0,0005666 $0,0005693 $0,0004843
$0,0004857 $21,66K — -14.28% 18/01/2026 $0,0005003 $0,0008569 $0,0005000
$0,0005666 $54,85K — +13.25% 17/01/2026 $0,0005040 $0,0005151 $0,0005000
$0,0005003 $21,14K — -0.73% 16/01/2026 $0,0005044 $0,0005104 $0,0005000
$0,0005040 $21,20K — -0.08% 15/01/2026 $0,0005276 $0,0005496 $0,0005000
$0,0005044 $20,86K — -4.40% 14/01/2026 $0,0005549 $0,0005602 $0,0005080
$0,0005276 $20,25K — -4.92% 13/01/2026 $0,0005572 $0,0005999 $0,0005259
$0,0005549 $23,77K — -0.41% 12/01/2026 $0,0005915 $0,0007886 $0,0005010
$0,0005572 $39,57K — -5.80% 11/01/2026 $0,0007360 $0,0007402 $0,0005738
$0,0005915 $27,77K — -19.63% 10/01/2026 $0,0006624 $0,001017 $0,0006286
$0,0007360 $49,12K — +11.11% 09/01/2026 $0,0006894 $0,0006905 $0,0006591
$0,0006624 $22,80K $226,21K -3.92% 08/01/2026 $0,0007620 $0,0007642 $0,0006739
$0,0006894 $23,81K $234,43K -9.53% 07/01/2026 $0,001007 $0,001016 $0,0006983
$0,0007620 $36,57K $258,77K -24.33% 06/01/2026 $0,001012 $0,001018 $0,0009936
$0,001007 $20,78K $341,79K -0.48% 05/01/2026 $0,001021 $0,001040 $0,001012
$0,001012 $20,53K $344,37K -0.90% 04/01/2026 $0,001009 $0,001026 $0,001002
$0,001021 $21,01K — +1.21% 03/01/2026 $0,001017 $0,001022 $0,0009917
$0,001009 $21,47K $342,95K -0.82% 02/01/2026 $0,0009870 $0,001046 $0,0009824
$0,001017 $21,41K — +3.06% 01/01/2026 $0,0009913 $0,0009922 $0,0009734
$0,0009870 $20,94K — -0.43% 31/12/2025 $0,001029 $0,001040 $0,0009900
$0,0009913 $22,11K — -3.65% 30/12/2025 $0,001105 $0,001105 $0,001024
$0,001029 $22,74K — -6.85% 29/12/2025 $0,001103 $0,001131 $0,001100
$0,001105 $24,03K — +0.11% 28/12/2025 $0,001192 $0,001197 $0,001100
$0,001103 $21,83K — -7.45% 27/12/2025 $0,001214 $0,001214 $0,001192
$0,001192 $22,45K — -1.76% 26/12/2025 $0,001215 $0,001221 $0,001209
$0,001214 $22,51K — -0.08% 25/12/2025 $0,001211 $0,001224 $0,001211
$0,001215 $20,96K $401,97K +0.26% 24/12/2025 $0,001219 $0,001220 $0,001211
$0,001211 $22,25K — -0.59% 23/12/2025 $0,001217 $0,001228 $0,001215
$0,001219 $20,85K $365,05K +0.11% 22/12/2025 $0,001220 $0,001236 $0,001216
$0,001217 $22,38K $363,47K -0.20% 21/12/2025 $0,001219 $0,001230 $0,001219
$0,001220 $22,42K $364,12K +0.04% 20/12/2025 $0,001216 $0,001233 $0,001214
$0,001219 $22,76K $363,61K +0.25% 19/12/2025 $0,001238 $0,001239 $0,001210
$0,001216 $22,63K $362,50K -1.76% 18/12/2025 $0,001240 $0,001281 $0,001229
$0,001238 $25,50K $368,99K -0.17% 17/12/2025 $0,001230 $0,001244 $0,001229
$0,001240 $21,78K $369,32K +0.85% 16/12/2025 $0,001224 $0,001230 $0,001221
$0,001230 $20,98K — +0.44% 15/12/2025 $0,001232 $0,001240 $0,001223
$0,001224 $22,62K — -0.63% 14/12/2025 $0,001238 $0,001243 $0,001226
$0,001232 $25,40K $366,49K -0.48% 13/12/2025 $0,001229 $0,001254 $0,001220
$0,001236 $28,03K $367,66K +0.57% 12/12/2025 $0,001224 $0,001236 $0,001221
$0,001227 $26,64K $356,27K +0.25% 11/12/2025 $0,001227 $0,001275 $0,001216
$0,001224 $30,38K $355,47K -0.24% 10/12/2025 $0,001226 $0,001229 $0,001212
$0,001226 $25,86K $355,84K +0.00% 09/12/2025 $0,001224 $0,001238 $0,001211
$0,001226 $22,24K $352,16K +0.16% 08/12/2025 $0,001227 $0,001233 $0,001211
$0,001221 $26,19K — -0.49% 07/12/2025 $0,001217 $0,001286 $0,001204
$0,001227 $33,85K $352,10K +0.82% 06/12/2025 $0,001210 $0,001218 $0,001198
$0,001214 $28,46K — +0.33% 05/12/2025 $0,001215 $0,001233 $0,001199
$0,001210 $30,03K $347,20K -0.41% 04/12/2025 $0,001224 $0,001231 $0,001209
$0,001215 $29,17K — -0.74% 03/12/2025 $0,001201 $0,001266 $0,001200
$0,001224 $32,68K $350,88K +1.92% 02/12/2025 $0,001193 $0,001208 $0,001185
$0,001200 $29,22K $342,91K +0.59% 01/12/2025 $0,001204 $0,001210 $0,001177
$0,001193 $29,92K $340,76K -0.91% 30/11/2025 $0,001199 $0,001208 $0,001189
$0,001204 $28,85K — +0.42% 29/11/2025 $0,001244 $0,001255 $0,001189
$0,001196 $29,14K $341,64K -3.86% 28/11/2025 $0,001256 $0,001264 $0,001216
$0,001244 $30,30K $357,71K -0.96% 27/11/2025 $0,001343 $0,001345 $0,001243
$0,001256 $30,99K — -6.48% 26/11/2025 $0,001379 $0,001379 $0,001339
$0,001343 $28,00K $388,71K -2.61% 25/11/2025 $0,001550 $0,001880 $0,001299
$0,001379 $60,65K $396,36K -11.03% 24/11/2025 $0,001552 $0,001556 $0,001544
$0,001550 $28,10K $445,66K -0.13% 23/11/2025 $0,001641 $0,001643 $0,001549
$0,001552 $28,52K $448,07K -5.42% 22/11/2025 $0,001780 $0,001783 $0,001637
$0,001641 $31,49K $473,20K -7.81% 21/11/2025 $0,001836 $0,001838 $0,001765
$0,001778 $40,37K $512,60K -3.16% 20/11/2025 $0,001841 $0,001852 $0,001834
$0,001836 $21,09K $529,67K -0.27% 19/11/2025 $0,001866 $0,001961 $0,001840
$0,001841 $15,02K $528,23K -1.34% 18/11/2025 $0,001799 $0,001960 $0,001687
$0,001866 $19,04K — +3.72% 17/11/2025 $0,002400 $0,002409 $0,001800
$0,001800 $15,33K $516,82K -25.00% 16/11/2025 $0,002410 $0,002423 $0,002400
$0,002400 $12,96K — -0.41% 15/11/2025 $0,002459 $0,002471 $0,002399
$0,002410 $14,65K $683,82K -1.99% 14/11/2025 $0,002595 $0,002602 $0,002449
$0,002459 $15,81K — -5.24% 13/11/2025 $0,002649 $0,002683 $0,002585
$0,002595 $17,84K $735,63K -2.04% 12/11/2025 $0,002673 $0,002679 $0,002645
$0,002649 $16,00K $713,18K -0.90% 11/11/2025 $0,002647 $0,002686 $0,002627
$0,002673 $13,77K $718,98K +0.98% 10/11/2025 $0,002611 $0,002803 $0,002572
$0,002643 $17,33K — +1.23% 09/11/2025 $0,002542 $0,002694 $0,002524
$0,002617 $79,70K $708,91K +2.95% 08/11/2025 $0,002618 $0,002646 $0,002516
$0,002541 $30,17K $700,12K -2.94% 07/11/2025 $0,002515 $0,002640 $0,002497
$0,002616 $59,39K $714,79K +4.02% 06/11/2025 $0,002516 $0,002574 $0,002470
$0,002515 $57,18K $685,17K -0.04% 05/11/2025 $0,002413 $0,002536 $0,002406
$0,002516 $17,55K $682,12K +4.27%
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