CoinXview PortofolioApp
ID
Koin: 1.243Bursa: 22Kapitalisasi pasar: $2,45T −2,62%Vol 24j: $24,83BDominasi: BTC 58,9% ETH 10,0%Gas ETH: 0,91 gweiFear & Greed: 29/100

Lịch sử giá WEMIX

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

Imbal hasil bulanan WEMIX

TahunJanFebMarAprMeiJunJulAguSepOktNovDesSetahun penuh
2026-5,7%-14%-15%-4,9%+15%-7,7%-22%+0,9%-3,7%-29%-16%—-68%
2025-5,8%-15%-19%+47%-69%+69%+134%-15%-8,1%-15%-7,7%-34%-53%
2024-5,7%-7,0%+4,3%-34%-16%+4,4%-28%-9,2%+0,8%-12%+60%-38%-69%
2023+121%+159%-33%-9,8%-37%-20%-2,4%-7,3%+84%+17%+82%+13%+594%
2022-36%-8,4%-17%-48%+81%-34%-14%-14%-15%-30%-66%-13%-96%
2021————————+1642%+424%+148%-40%+13447%
Rata-rata bulanan+13%+23%-16%-9,8%-5,4%+2,3%+13%-8,9%+283%+59%+43%-22%
Tahun naik1/51/51/51/52/52/51/51/53/62/63/51/5

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$0,1164$0,1178$0,1073 $0,1170$38,21K$58,54M+0.52%
11/11/2026$0,1186$0,1217$0,1162 $0,1164$57,16K$58,24M-1.85%
10/11/2026$0,1184$0,1287$0,1138 $0,1186$61,47K$59,34M+0.17%
09/11/2026$0,1193$0,1400$0,1147 $0,1184$67,01K$59,24M-0.75%
08/11/2026$0,1255$0,1298$0,1161 $0,1193$69,13K$59,69M-4.94%
07/11/2026$0,1298$0,1302$0,1226 $0,1259$137,56K$62,99M-3.00%
06/11/2026$0,1327$0,1337$0,1293 $0,1296$60,42K$64,85M-2.34%
05/11/2026$0,1368$0,1382$0,1323 $0,1324$68,05K$66,24M-3.22%
04/11/2026$0,1370$0,1390$0,1351 $0,1364$27,52K$68,15M-0.44%
03/11/2026$0,1389$0,1395$0,1348 $0,1369$56,84K$68,40M-1.44%
02/11/2026$0,1403$0,1600$0,1359 $0,1396$62,76K$69,75M-0.50%
01/11/2026$0,1385$0,1435$0,1376 $0,1403$57,40K$70,10M+1.30%
31/10/2026$0,1341$0,1426$0,1339 $0,1381$128,64K$69,00M+2.98%
30/10/2026$0,1379$0,1381$0,1254 $0,1338$67,95K$66,85M-2.97%
29/10/2026$0,1566$0,1573$0,1351 $0,1378$295,54K$68,85M-12.01%
28/10/2026$0,1568$0,1610$0,1562 $0,1564$63,12K$78,15M-0.26%
27/10/2026$0,1606$0,1629$0,1559 $0,1572$103,14K$78,55M-2.12%
26/10/2026$0,1738$0,1740$0,1600 $0,1606$173,92K$80,24M-7.59%
25/10/2026$0,1766$0,1771$0,1732 $0,1738$54,10K$86,84M-1.59%
24/10/2026$0,1798$0,1800$0,1742 $0,1763$50,48K$88,09M-1.95%
23/10/2026$0,1814$0,1817$0,1754 $0,1801$54,36K$89,99M-0.72%
22/10/2026$0,1842$0,1861$0,1776 $0,1815$71,80K$90,69M-1.47%
21/10/2026$0,1837$0,1861$0,1817 $0,1842$62,49K$92,04M+0.27%
20/10/2026$0,1808$0,1842$0,1789 $0,1837$64,62K$91,79M+1.60%
19/10/2026$0,1820$0,1853$0,1796 $0,1808$57,75K$90,34M-0.66%
18/10/2026$0,1822$0,1842$0,1800 $0,1820$61,15K$90,94M-0.11%
17/10/2026$0,1816$0,1853$0,1801 $0,1822$64,26K$91,04M+0.33%
16/10/2026$0,1837$0,1839$0,1794 $0,1816$57,95K$90,74M-1.14%
15/10/2026$0,1822$0,1862$0,1801 $0,1837$60,13K$91,79M+0.82%
14/10/2026$0,1831$0,1870$0,1812 $0,1822$60,33K$91,04M-0.49%
13/10/2026$0,1827$0,1870$0,1822 $0,1831$56,05K$91,49M+0.22%
12/10/2026$0,1904$0,1904$0,1822 $0,1827$62,75K$91,29M-4.04%
11/10/2026$0,1907$0,1931$0,1878 $0,1904$60,95K$95,13M-0.16%
10/10/2026$0,1873$0,1939$0,1850 $0,1907$57,45K$95,28M+1.82%
09/10/2026$0,1906$0,1925$0,1834 $0,1873$60,98K$93,58M-1.73%
08/10/2026$0,1907$0,1925$0,1873 $0,1906$56,75K$95,23M-0.05%
07/10/2026$0,1919$0,1950$0,1895 $0,1907$60,96K$95,28M-0.63%
06/10/2026$0,1930$0,1942$0,1893 $0,1919$60,99K$95,88M-0.57%
05/10/2026$0,1941$0,1976$0,1919 $0,1930$61,35K$96,43M-0.57%
04/10/2026$0,1943$0,1971$0,1932 $0,1941$56,12K$96,98M-0.10%
03/10/2026$0,1942$0,1985$0,1922 $0,1943$66,47K$97,07M+0.05%
02/10/2026$0,1945$0,1972$0,1905 $0,1942$60,36K$97,02M-0.15%
01/10/2026$0,1936$0,1983$0,1911 $0,1945$56,64K—+0.46%
30/09/2026$0,1942$0,1977$0,1898 $0,1936$63,70K—-0.31%
29/09/2026$0,1948$0,1958$0,1930 $0,1942$67,01K$97,00M-0.31%
28/09/2026$0,1967$0,1990$0,1912 $0,1948$62,00K—-0.97%
27/09/2026$0,1969$0,1988$0,1939 $0,1967$58,03K—-0.10%
26/09/2026$0,1971$0,1999$0,1933 $0,1969$60,31K—-0.10%
25/09/2026$0,1992$0,1994$0,1929 $0,1971$61,18K—-1.05%
24/09/2026$0,2020$0,2021$0,1965 $0,1992$64,09K—-1.39%
23/09/2026$0,1994$0,2020$0,1944 $0,2020$70,20K—+1.30%
22/09/2026$0,1956$0,2044$0,1946 $0,1994$59,90K—+1.94%
21/09/2026$0,1939$0,1970$0,1903 $0,1956$63,73K—+0.88%
20/09/2026$0,1921$0,1953$0,1900 $0,1939$57,96K—+0.94%
19/09/2026$0,1934$0,1981$0,1881 $0,1921$71,50K—-0.67%
18/09/2026$0,1886$0,1994$0,1880 $0,1934$62,99K—+2.55%
17/09/2026$0,1857$0,1904$0,1853 $0,1886$58,52K—+1.56%
16/09/2026$0,1880$0,1902$0,1826 $0,1857$61,50K—-1.22%
15/09/2026$0,1894$0,1916$0,1855 $0,1880$60,31K$93,85M-0.74%
14/09/2026$0,1889$0,1953$0,1860 $0,1894$67,32K—+0.26%
13/09/2026$0,1865$0,1906$0,1851 $0,1889$56,30K—+1.29%
12/09/2026$0,1860$0,1932$0,1855 $0,1865$62,69K—+0.27%
11/09/2026$0,1872$0,1891$0,1815 $0,1860$60,64K—-0.64%
10/09/2026$0,1956$0,1992$0,1828 $0,1872$62,53K—-4.29%
09/09/2026$0,1960$0,1986$0,1935 $0,1956$60,98K—-0.20%
08/09/2026$0,1946$0,1979$0,1912 $0,1960$59,21K$97,81M+0.72%
07/09/2026$0,1978$0,2000$0,1921 $0,1946$57,03K—-1.62%
06/09/2026$0,1922$0,1984$0,1904 $0,1978$55,72K—+2.91%
05/09/2026$0,1920$0,1959$0,1873 $0,1922$61,27K—+0.10%
04/09/2026$0,1973$0,1990$0,1901 $0,1920$65,41K—-2.69%
03/09/2026$0,2002$0,2017$0,1965 $0,1973$58,46K—-1.45%
02/09/2026$0,2020$0,2077$0,1973 $0,2002$58,30K—-0.89%
01/09/2026$0,2011$0,2050$0,1983 $0,2020$57,07K—+0.45%
31/08/2026$0,2067$0,2076$0,1984 $0,2011$60,57K—-2.71%
30/08/2026$0,2076$0,2104$0,2052 $0,2067$58,84K—-0.43%
29/08/2026$0,2075$0,2121$0,2035 $0,2076$62,37K—+0.05%
28/08/2026$0,2081$0,2094$0,2019 $0,2075$60,40K—-0.29%
27/08/2026$0,1978$0,2147$0,1970 $0,2081$63,95K—+5.21%
26/08/2026$0,1959$0,1980$0,1950 $0,1978$59,71K—+0.97%
25/08/2026$0,1963$0,1980$0,1949 $0,1959$60,84K—-0.20%
24/08/2026$0,1964$0,1989$0,1937 $0,1963$65,30K—-0.05%
23/08/2026$0,1940$0,1991$0,1915 $0,1964$61,57K—+1.24%
22/08/2026$0,1952$0,1984$0,1927 $0,1940$64,60K—-0.61%
21/08/2026$0,1963$0,2044$0,1943 $0,1952$71,45K—-0.56%
20/08/2026$0,1943$0,1984$0,1930 $0,1963$58,35K—+1.03%
19/08/2026$0,1951$0,2004$0,1901 $0,1943$63,36K—-0.41%
18/08/2026$0,2025$0,2056$0,1945 $0,1951$71,41K—-3.65%
17/08/2026$0,1958$0,2043$0,1956 $0,2025$59,15K—+3.42%
16/08/2026$0,1954$0,2014$0,1945 $0,1958$55,98K—+0.20%
15/08/2026$0,1985$0,1994$0,1952 $0,1954$57,44K—-1.56%
14/08/2026$0,1946$0,1992$0,1937 $0,1985$60,99K—+2.00%
13/08/2026$0,2001$0,2026$0,1921 $0,1946$62,62K—-2.75%
12/08/2026$0,2013$0,2054$0,1984 $0,2001$63,71K—-0.60%
11/08/2026$0,2044$0,2068$0,1979 $0,2013$61,77K—-1.52%
10/08/2026$0,1990$0,2050$0,1909 $0,2044$60,30K—+2.71%
09/08/2026$0,2077$0,2079$0,1990 $0,1990$57,47K—-4.19%
08/08/2026$0,2015$0,2080$0,1986 $0,2077$60,01K—+3.08%
07/08/2026$0,2084$0,2095$0,1987 $0,2015$68,48K—-3.31%
06/08/2026$0,2099$0,2101$0,2032 $0,2084$62,94K—-0.71%
05/08/2026$0,2010$0,2193$0,1950 $0,2099$75,65K—+4.43%
04/08/2026$0,1937$0,2040$0,1930 $0,2010$63,20K—+3.77%
03/08/2026$0,1974$0,1977$0,1910 $0,1937$60,14K—-1.87%
02/08/2026$0,1974$0,2009$0,1901 $0,1974$64,09K—+0.00%
01/08/2026$0,1994$0,2100$0,1952 $0,1974$69,22K—-1.00%
31/07/2026$0,2070$0,2101$0,1959 $0,1994$64,70K—-3.67%
30/07/2026$0,1911$0,2360$0,1862 $0,2070$74,94K—+8.32%
29/07/2026$0,1979$0,2083$0,1850 $0,1911$66,46K—-3.44%
28/07/2026$0,2104$0,2199$0,1913 $0,1979$74,09K$98,58M-5.94%
27/07/2026$0,2005$0,2402$0,1989 $0,2104$92,25K—+4.94%
26/07/2026$0,2331$0,2425$0,1800 $0,2005$112,38K—-13.99%
25/07/2026$0,2319$0,2358$0,2315 $0,2331$59,58K—+0.52%
24/07/2026$0,2372$0,2420$0,2307 $0,2319$71,66K$115,50M-2.23%
23/07/2026$0,2339$0,2395$0,2332 $0,2372$62,11K—+1.41%
22/07/2026$0,2389$0,2406$0,2335 $0,2339$61,37K—-2.09%
21/07/2026$0,2408$0,2441$0,2381 $0,2389$70,44K—-0.79%
20/07/2026$0,2424$0,2443$0,2383 $0,2408$63,19K—-0.66%
19/07/2026$0,2397$0,2494$0,2393 $0,2424$61,80K—+1.13%
18/07/2026$0,2379$0,2466$0,2374 $0,2397$66,37K—+0.76%
17/07/2026$0,2385$0,2391$0,2340 $0,2379$56,76K—-0.25%
16/07/2026$0,2443$0,2452$0,2353 $0,2385$72,32K$118,74M-2.37%
15/07/2026$0,2465$0,2491$0,2431 $0,2443$69,17K—-0.89%
14/07/2026$0,2430$0,2500$0,2430 $0,2465$65,45K—+1.44%
13/07/2026$0,2504$0,2520$0,2416 $0,2430$66,91K—-2.96%
12/07/2026$0,2623$0,2632$0,2492 $0,2504$59,42K—-4.54%
11/07/2026$0,2670$0,2681$0,2594 $0,2623$62,26K—-1.76%
10/07/2026$0,2794$0,2810$0,2575 $0,2670$73,61K—-4.44%
09/07/2026$0,2820$0,2864$0,2695 $0,2794$79,16K—-0.92%
08/07/2026$0,2710$0,2883$0,2705 $0,2820$79,04K—+4.06%
07/07/2026$0,2616$0,2737$0,2616 $0,2710$82,01K$134,87M+3.59%
06/07/2026$0,2628$0,2661$0,2581 $0,2616$66,08K—-0.46%
05/07/2026$0,2619$0,2651$0,2593 $0,2628$63,01K—+0.34%
04/07/2026$0,2614$0,2669$0,2589 $0,2619$64,12K—+0.19%
03/07/2026$0,2624$0,2714$0,2601 $0,2614$67,55K—-0.38%
02/07/2026$0,2542$0,2634$0,2510 $0,2624$61,91K—+3.23%
01/07/2026$0,2543$0,2604$0,2497 $0,2542$64,27K—-0.04%
30/06/2026$0,2390$0,2583$0,2328 $0,2543$73,06K—+6.40%
29/06/2026$0,2345$0,2403$0,2331 $0,2390$64,38K—+1.92%
28/06/2026$0,2339$0,2361$0,2327 $0,2345$61,18K—+0.26%
27/06/2026$0,2330$0,2350$0,2316 $0,2339$59,83K—+0.39%
26/06/2026$0,2317$0,2344$0,2308 $0,2330$58,42K—+0.56%
25/06/2026$0,2310$0,2349$0,2298 $0,2317$59,96K—+0.30%
24/06/2026$0,2332$0,2359$0,2301 $0,2310$64,44K—-0.94%
23/06/2026$0,2307$0,2366$0,2301 $0,2332$59,78K—+1.08%
22/06/2026$0,2351$0,2364$0,2290 $0,2307$62,72K—-1.87%
21/06/2026$0,2331$0,2360$0,2326 $0,2351$59,28K—+0.86%
20/06/2026$0,2336$0,2358$0,2305 $0,2331$63,40K—-0.21%
19/06/2026$0,2324$0,2416$0,2309 $0,2336$63,94K—+0.52%
18/06/2026$0,2323$0,2366$0,2291 $0,2324$60,59K—+0.04%
17/06/2026$0,2411$0,2413$0,2308 $0,2323$66,73K—-3.65%
16/06/2026$0,2439$0,2491$0,2388 $0,2411$71,05K—-1.15%
15/06/2026$0,2437$0,2468$0,2403 $0,2439$64,82K—+0.08%
14/06/2026$0,2466$0,2496$0,2428 $0,2437$60,12K—-1.18%
13/06/2026$0,2515$0,2518$0,2446 $0,2466$62,42K—-1.95%
12/06/2026$0,2583$0,2596$0,2495 $0,2515$65,68K—-2.63%
11/06/2026$0,2586$0,2619$0,2571 $0,2583$59,34K—-0.12%
10/06/2026$0,2581$0,2620$0,2547 $0,2586$64,03K—+0.19%
09/06/2026$0,2589$0,2631$0,2550 $0,2581$63,44K—-0.31%
08/06/2026$0,2645$0,2649$0,2579 $0,2589$66,86K—-2.12%
07/06/2026$0,2647$0,2679$0,2611 $0,2645$56,61K—-0.08%
06/06/2026$0,2657$0,2750$0,2609 $0,2647$66,18K—-0.38%
05/06/2026$0,2693$0,2695$0,2600 $0,2657$65,10K—-1.34%
04/06/2026$0,2724$0,2740$0,2641 $0,2693$65,45K—-1.14%
03/06/2026$0,2745$0,2785$0,2696 $0,2724$67,71K—-0.77%
02/06/2026$0,2764$0,2779$0,2733 $0,2745$61,31K—-0.69%
01/06/2026$0,2755$0,2787$0,2744 $0,2764$63,42K—+0.33%
31/05/2026$0,2702$0,2769$0,2675 $0,2755$73,20K—+1.96%
30/05/2026$0,2762$0,2789$0,2620 $0,2702$73,05K—-2.17%
29/05/2026$0,2786$0,3028$0,2725 $0,2762$89,14K—-0.86%
28/05/2026$0,2727$0,3080$0,2711 $0,2786$98,63K—+2.16%
27/05/2026$0,2767$0,2778$0,2704 $0,2727$63,42K—-1.45%
26/05/2026$0,2782$0,2809$0,2759 $0,2767$60,47K—-0.54%
25/05/2026$0,2789$0,2800$0,2750 $0,2782$57,79K—-0.25%
24/05/2026$0,2810$0,2830$0,2761 $0,2789$63,13K—-0.75%
23/05/2026$0,2771$0,2922$0,2753 $0,2810$65,90K—+1.41%
22/05/2026$0,2770$0,2820$0,2749 $0,2771$67,90K—+0.04%
21/05/2026$0,2773$0,2846$0,2689 $0,2770$76,97K—-0.11%
20/05/2026$0,2753$0,2811$0,2732 $0,2773$65,26K—+0.73%
19/05/2026$0,2706$0,2928$0,2636 $0,2753$116,16K—+1.74%
18/05/2026$0,2759$0,2779$0,2680 $0,2706$66,74K—-1.92%
17/05/2026$0,2791$0,2835$0,2740 $0,2759$64,92K—-1.15%
16/05/2026$0,2879$0,2897$0,2765 $0,2791$61,82K—-3.06%
15/05/2026$0,2906$0,2925$0,2829 $0,2879$64,31K—-0.93%
14/05/2026$0,2917$0,2948$0,2814 $0,2906$66,62K—-0.38%
13/05/2026$0,2893$0,3004$0,2835 $0,2917$77,79K—+0.83%
12/05/2026$0,2715$0,2895$0,2703 $0,2893$74,07K—+6.56%
11/05/2026$0,2676$0,2721$0,2647 $0,2715$63,42K—+1.46%
10/05/2026$0,2674$0,2722$0,2650 $0,2676$65,60K—+0.07%
09/05/2026$0,2644$0,2738$0,2635 $0,2674$71,81K—+1.13%
08/05/2026$0,2471$0,3232$0,2450 $0,2644$92,99K—+7.00%
07/05/2026$0,2450$0,2507$0,2436 $0,2471$70,91K—+0.86%
06/05/2026$0,2426$0,2456$0,2410 $0,2450$63,98K—+0.99%
05/05/2026$0,2422$0,2464$0,2390 $0,2426$63,63K—+0.17%
04/05/2026$0,2419$0,2459$0,2390 $0,2422$61,64K—+0.12%
03/05/2026$0,2414$0,2477$0,2401 $0,2419$81,73K—+0.21%
02/05/2026$0,2424$0,2450$0,2386 $0,2414$63,39K—-0.41%
01/05/2026$0,2386$0,2449$0,2374 $0,2424$65,69K—+1.59%
30/04/2026$0,2395$0,2429$0,2368 $0,2386$65,10K—-0.38%
29/04/2026$0,2372$0,2433$0,2361 $0,2395$67,47K—+0.97%
28/04/2026$0,2362$0,2381$0,2324 $0,2372$61,38K—+0.42%
27/04/2026$0,2381$0,2412$0,2344 $0,2362$62,77K—-0.80%
26/04/2026$0,2404$0,2415$0,2267 $0,2381$75,14K—-0.96%
25/04/2026$0,2409$0,2417$0,2340 $0,2404$67,08K—-0.21%
24/04/2026$0,2374$0,2416$0,2366 $0,2409$58,60K—+1.47%
23/04/2026$0,2371$0,2411$0,2337 $0,2374$62,42K—+0.13%
22/04/2026$0,2396$0,2400$0,2363 $0,2371$59,95K—-1.04%
21/04/2026$0,2387$0,2407$0,2359 $0,2396$66,21K—+0.38%
20/04/2026$0,2325$0,2410$0,2325 $0,2387$74,96K—+2.67%
19/04/2026$0,2353$0,2369$0,2161 $0,2325$144,21K—-1.19%
18/04/2026$0,2376$0,2390$0,2318 $0,2353$66,11K—-0.97%
17/04/2026$0,2374$0,2408$0,2326 $0,2376$67,24K—+0.08%
16/04/2026$0,2381$0,2401$0,2358 $0,2374$66,32K—-0.29%
15/04/2026$0,2385$0,2494$0,2348 $0,2381$68,59K—-0.17%
14/04/2026$0,2499$0,2524$0,2320 $0,2385$78,41K—-4.56%
13/04/2026$0,2503$0,2514$0,2478 $0,2499$61,01K—-0.16%
12/04/2026$0,2484$0,2508$0,2441 $0,2503$63,52K—+0.76%
11/04/2026$0,2480$0,2540$0,2440 $0,2484$72,17K—+0.16%
10/04/2026$0,2486$0,2498$0,2431 $0,2480$71,20K—-0.24%
09/04/2026$0,2481$0,2514$0,2442 $0,2486$73,17K—+0.20%
08/04/2026$0,2480$0,2523$0,2451 $0,2481$67,83K—+0.04%
07/04/2026$0,2432$0,2540$0,2423 $0,2480$89,21K—+1.97%
06/04/2026$0,2419$0,2541$0,2419 $0,2432$89,85K—+0.54%
05/04/2026$0,2489$0,2557$0,2417 $0,2419$74,35K—-2.81%
04/04/2026$0,2468$0,2512$0,2450 $0,2489$69,45K—+0.85%
03/04/2026$0,2515$0,2551$0,2457 $0,2468$90,19K—-1.87%
02/04/2026$0,2550$0,2560$0,2494 $0,2515$97,95K—-1.37%
01/04/2026$0,2509$0,2577$0,2501 $0,2550$76,47K—+1.63%
31/03/2026$0,2559$0,2778$0,2460 $0,2509$137,64K—-1.95%
30/03/2026$0,2591$0,2664$0,2507 $0,2559$70,50K—-1.24%
29/03/2026$0,2487$0,2708$0,2465 $0,2591$78,76K—+4.18%
28/03/2026$0,2436$0,2533$0,2416 $0,2487$65,13K—+2.09%
27/03/2026$0,2488$0,2540$0,2325 $0,2436$76,39K—-2.09%
26/03/2026$0,2701$0,2724$0,2222 $0,2488$79,88K—-7.89%
25/03/2026$0,2694$0,2736$0,2644 $0,2701$62,23K—+0.26%
24/03/2026$0,2711$0,2785$0,2632 $0,2694$70,95K—-0.63%
23/03/2026$0,2756$0,2778$0,2635 $0,2711$63,59K—-1.63%
22/03/2026$0,2774$0,2792$0,2722 $0,2756$60,36K—-0.65%
21/03/2026$0,2725$0,2821$0,2716 $0,2774$62,00K—+1.80%
20/03/2026$0,2727$0,2753$0,2672 $0,2725$60,61K—-0.07%
19/03/2026$0,2847$0,2875$0,2617 $0,2727$100,55K—-4.21%
18/03/2026$0,2851$0,2875$0,2800 $0,2847$96,41K—-0.14%
17/03/2026$0,2851$0,2885$0,2800 $0,2851$78,61K—+0.00%
16/03/2026$0,2872$0,2895$0,2809 $0,2851$75,30K—-0.73%
15/03/2026$0,2893$0,2921$0,2830 $0,2872$64,42K—-0.73%
14/03/2026$0,2874$0,2956$0,2801 $0,2893$69,49K—+0.66%
13/03/2026$0,2898$0,2920$0,2810 $0,2874$67,57K—-0.83%
12/03/2026$0,2913$0,2962$0,2844 $0,2898$73,38K—-0.51%
11/03/2026$0,2896$0,3000$0,2835 $0,2913$72,07K—+0.59%
10/03/2026$0,2884$0,3020$0,2828 $0,2896$73,46K—+0.42%
09/03/2026$0,2932$0,3016$0,2850 $0,2884$62,35K—-1.64%
08/03/2026$0,2929$0,2963$0,2850 $0,2932$67,63K—+0.10%
07/03/2026$0,2862$0,3085$0,2849 $0,2929$74,88K—+2.34%
06/03/2026$0,2873$0,2892$0,2828 $0,2862$61,49K—-0.38%
05/03/2026$0,2830$0,3012$0,2806 $0,2873$83,30K—+1.52%
04/03/2026$0,2971$0,3053$0,2810 $0,2830$88,10K—-4.75%
03/03/2026$0,2837$0,3027$0,2791 $0,2971$85,08K—+4.72%
02/03/2026$0,2825$0,2969$0,2777 $0,2837$67,65K—+0.42%
01/03/2026$0,2957$0,3009$0,2820 $0,2825$77,78K—-4.46%
28/02/2026$0,3067$0,3072$0,2863 $0,2957$73,74K—-3.59%
27/02/2026$0,3074$0,3081$0,2970 $0,3067$75,82K—-0.23%
26/02/2026$0,3068$0,3099$0,3018 $0,3074$67,63K—+0.20%
25/02/2026$0,3045$0,3150$0,3017 $0,3068$70,51K—+0.76%
24/02/2026$0,3105$0,3126$0,3021 $0,3045$64,05K—-1.93%
23/02/2026$0,3115$0,3139$0,3063 $0,3105$65,54K—-0.32%
22/02/2026$0,3133$0,3285$0,3090 $0,3115$73,90K—-0.57%
21/02/2026$0,3128$0,3150$0,3103 $0,3133$63,27K—+0.16%
20/02/2026$0,3122$0,3144$0,3083 $0,3128$63,65K—+0.19%
19/02/2026$0,3095$0,3150$0,3060 $0,3122$65,85K—+0.87%
18/02/2026$0,3100$0,3125$0,3056 $0,3095$65,63K—-0.16%
17/02/2026$0,3122$0,3240$0,3087 $0,3100$65,73K$143,30M-0.70%
16/02/2026$0,3140$0,3237$0,3090 $0,3122$74,99K—-0.57%
15/02/2026$0,3188$0,3308$0,3090 $0,3140$73,15K—-1.51%
14/02/2026$0,3129$0,3296$0,3112 $0,3188$88,06K—+1.89%
13/02/2026$0,3127$0,3180$0,3078 $0,3129$85,08K—+0.06%
12/02/2026$0,3199$0,3213$0,3073 $0,3127$76,85K$144,51M-2.25%
11/02/2026$0,3137$0,3354$0,3072 $0,3199$73,37K—+1.98%
10/02/2026$0,3157$0,3175$0,3041 $0,3137$73,76K$144,95M-0.63%
09/02/2026$0,3192$0,3237$0,3068 $0,3157$62,08K—-1.10%
08/02/2026$0,3235$0,3340$0,3111 $0,3192$74,89K—-1.33%
07/02/2026$0,3152$0,3392$0,3030 $0,3235$90,60K—+2.63%
06/02/2026$0,3076$0,3248$0,2909 $0,3152$75,65K—+2.47%
05/02/2026$0,3318$0,3447$0,3004 $0,3076$117,13K—-7.29%
04/02/2026$0,3232$0,3700$0,3080 $0,3318$104,95K—+2.66%
03/02/2026$0,3329$0,3349$0,3187 $0,3232$77,97K$149,24M-2.91%
02/02/2026$0,3280$0,3440$0,2942 $0,3329$117,63K—+1.49%
01/02/2026$0,3434$0,3459$0,3224 $0,3280$94,79K—-4.48%
31/01/2026$0,3480$0,3655$0,3401 $0,3434$91,08K—-1.32%
30/01/2026$0,3664$0,3678$0,3381 $0,3480$103,37K—-5.02%
29/01/2026$0,3649$0,3711$0,3604 $0,3664$74,82K—+0.41%
28/01/2026$0,3675$0,3770$0,3600 $0,3649$88,71K—-0.71%
27/01/2026$0,3717$0,3960$0,3623 $0,3675$109,99K$169,59M-1.13%
26/01/2026$0,3538$0,3780$0,3508 $0,3717$76,67K—+5.06%
25/01/2026$0,3712$0,3753$0,3440 $0,3538$76,49K—-4.69%
24/01/2026$0,3477$0,3804$0,3476 $0,3712$85,97K—+6.76%
23/01/2026$0,3107$0,3688$0,3102 $0,3477$93,38K—+11.91%
22/01/2026$0,3062$0,3124$0,3052 $0,3107$74,49K—+1.47%
21/01/2026$0,3026$0,3086$0,2976 $0,3062$72,88K—+1.19%
20/01/2026$0,3041$0,3200$0,2986 $0,3026$80,07K$139,55M-0.49%
19/01/2026$0,3070$0,3168$0,2983 $0,3041$84,61K—-0.94%
18/01/2026$0,3061$0,3152$0,3034 $0,3070$65,33K—+0.29%
17/01/2026$0,3133$0,3340$0,3057 $0,3061$85,66K$141,11M-2.30%
16/01/2026$0,3403$0,3407$0,3128 $0,3133$95,92K—-7.93%
15/01/2026$0,3534$0,3537$0,3299 $0,3403$82,58K—-3.71%
14/01/2026$0,3560$0,3572$0,3452 $0,3534$95,63K—-0.73%
13/01/2026$0,3559$0,3780$0,3477 $0,3560$105,95K—+0.03%
12/01/2026$0,3575$0,3601$0,3534 $0,3559$74,00K—-0.45%
11/01/2026$0,3588$0,3625$0,3555 $0,3575$69,86K—-0.36%
10/01/2026$0,3617$0,3645$0,3545 $0,3588$78,03K—-0.80%
09/01/2026$0,3639$0,3651$0,3552 $0,3617$66,86K—-0.60%
08/01/2026$0,3640$0,3822$0,3600 $0,3639$100,29K—-0.03%
07/01/2026$0,3681$0,3683$0,3591 $0,3640$69,40K$363,98M-1.11%
06/01/2026$0,3650$0,3724$0,3596 $0,3681$86,79K—+0.85%
05/01/2026$0,3685$0,3692$0,3588 $0,3650$78,88K—-0.95%
04/01/2026$0,3648$0,3850$0,3611 $0,3685$81,76K—+1.01%
03/01/2026$0,3656$0,3729$0,3585 $0,3648$78,15K—-0.22%
02/01/2026$0,3616$0,3930$0,3594 $0,3656$92,71K—+1.11%
01/01/2026$0,3642$0,3735$0,3585 $0,3616$72,84K—-0.71%
31/12/2025$0,3710$0,3850$0,3615 $0,3642$73,17K—-1.83%
30/12/2025$0,3737$0,4070$0,3650 $0,3710$91,71K—-0.72%
29/12/2025$0,3911$0,3940$0,3700 $0,3737$68,98K—-4.45%
28/12/2025$0,3745$0,3968$0,3688 $0,3911$79,79K—+4.43%
27/12/2025$0,3703$0,3780$0,3685 $0,3745$68,39K—+1.13%
26/12/2025$0,3746$0,3907$0,3680 $0,3703$72,45K—-1.15%
25/12/2025$0,3706$0,3980$0,3696 $0,3746$86,14K—+1.08%
24/12/2025$0,3773$0,3896$0,3681 $0,3706$74,20K—-1.78%
23/12/2025$0,3700$0,3909$0,3586 $0,3773$95,85K—+1.97%
22/12/2025$0,3877$0,4000$0,3700 $0,3700$71,91K—-4.57%
21/12/2025$0,3816$0,4054$0,3760 $0,3877$82,13K—+1.60%
20/12/2025$0,3744$0,4000$0,3725 $0,3816$85,46K—+1.92%
19/12/2025$0,3566$0,3783$0,3557 $0,3744$74,00K—+4.99%
18/12/2025$0,3747$0,3783$0,3426 $0,3566$98,27K—-4.83%
17/12/2025$0,3832$0,4008$0,3712 $0,3747$78,65K—-2.22%
16/12/2025$0,3907$0,4129$0,3795 $0,3832$107,60K—-1.92%
15/12/2025$0,3947$0,4100$0,3849 $0,3907$85,75K—-1.01%
14/12/2025$0,3929$0,4053$0,3882 $0,3947$67,21K—+0.46%
13/12/2025$0,3749$0,3938$0,3731 $0,3929$73,43K—+4.80%
12/12/2025$0,3858$0,4044$0,3738 $0,3749$74,96K—-2.83%
11/12/2025$0,4369$0,4385$0,3472 $0,3858$81,53K—-11.70%
10/12/2025$0,4484$0,4501$0,4248 $0,4369$87,94K—-2.56%
09/12/2025$0,4509$0,4560$0,4363 $0,4484$88,75K—-0.55%
08/12/2025$0,4555$0,4641$0,4427 $0,4509$84,21K—-1.01%
07/12/2025$0,4568$0,4592$0,4371 $0,4555$101,15K—-0.28%
06/12/2025$0,4586$0,4727$0,4449 $0,4568$119,79K—-0.39%
05/12/2025$0,4594$0,4675$0,4438 $0,4586$78,85K—-0.17%
04/12/2025$0,4504$0,4694$0,4377 $0,4594$79,07K—+2.00%
03/12/2025$0,4801$0,4874$0,4051 $0,4504$326,69K—-6.19%
02/12/2025$0,4994$0,5130$0,4400 $0,4801$361,77K$480,07M-3.86%
01/12/2025$0,5491$0,5509$0,4980 $0,4994$103,50K—-9.05%
30/11/2025$0,5194$0,5670$0,5022 $0,5491$91,50K—+5.72%
29/11/2025$0,5189$0,5363$0,5020 $0,5194$78,83K—+0.10%
28/11/2025$0,4502$0,5338$0,4483 $0,5189$113,01K—+15.26%
27/11/2025$0,4393$0,4710$0,4307 $0,4502$82,81K—+2.48%
26/11/2025$0,4363$0,4470$0,4283 $0,4393$85,42K—+0.69%
25/11/2025$0,4355$0,4582$0,4320 $0,4363$89,76K—+0.18%
24/11/2025$0,4474$0,4576$0,4257 $0,4355$79,60K—-2.66%
23/11/2025$0,4233$0,4686$0,4009 $0,4474$77,37K—+5.69%
22/11/2025$0,4258$0,4528$0,4193 $0,4233$71,13K—-0.59%
21/11/2025$0,4412$0,4898$0,4150 $0,4258$79,92K—-3.49%
20/11/2025$0,4323$0,4590$0,4132 $0,4412$74,47K—+2.06%
19/11/2025$0,4857$0,5600$0,4187 $0,4323$92,50K—-10.99%
18/11/2025$0,5128$0,5203$0,4345 $0,4857$101,01K—-5.28%
17/11/2025$0,5339$0,5396$0,5045 $0,5128$95,07K—-3.95%
16/11/2025$0,5396$0,5650$0,5107 $0,5339$80,14K—-1.06%
15/11/2025$0,5386$0,5450$0,5288 $0,5396$83,40K—+0.19%
14/11/2025$0,5414$0,5485$0,5241 $0,5386$88,99K—-0.52%
13/11/2025$0,5523$0,5650$0,5300 $0,5414$97,23K—-1.97%

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

Semua bagian