Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: IDR )

9.880 +0.420 (+4.44%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 5.950 6.350 5.804 6.300 12,589 +0.32(+5.35%)
May 05, 2023 6.120 6.120 5.550 5.980 36,229 +0.06(+1.01%)
May 04, 2023 5.550 5.930 5.550 5.920 13,133 +0.19(+3.32%)
May 03, 2023 5.700 6.090 5.560 5.730 19,851 +0.21(+3.80%)
May 02, 2023 5.550 5.760 5.510 5.520 11,511 +0.05(+0.91%)
May 01, 2023 5.630 5.950 5.290 5.470 24,378 -0.79(-12.62%)
Apr 28, 2023 6.105 6.280 5.933 6.260 14,455 +0.13(+2.12%)
Apr 27, 2023 6.080 6.160 5.810 6.130 3,549 +0.12(+2.00%)
Apr 26, 2023 6.200 6.230 5.971 6.010 6,788 -0.16(-2.59%)
Apr 25, 2023 5.870 6.320 5.870 6.170 20,863 +0.24(+4.05%)
Apr 24, 2023 5.770 6.060 5.765 5.930 28,618 -0.04(-0.67%)
Apr 21, 2023 5.870 6.020 5.750 5.970 6,275 +0.06(+0.98%)
Apr 20, 2023 6.190 6.350 5.912 5.912 32,368 -0.09(-1.47%)
Apr 19, 2023 5.540 6.000 5.510 6.000 25,751 +0.46(+8.30%)
Apr 18, 2023 4.990 5.840 4.970 5.540 44,412 +0.43(+8.41%)
Apr 17, 2023 5.100 5.140 5.030 5.110 6,520 +0.06(+1.19%)
Apr 14, 2023 4.900 5.050 4.870 5.050 30,887 +0.13(+2.64%)
Apr 13, 2023 4.902 4.940 4.825 4.920 19,107 +0.10(+2.07%)
Apr 12, 2023 4.910 5.000 4.550 4.820 65,069 -0.06(-1.23%)
Apr 11, 2023 4.520 4.960 4.520 4.880 11,663 +0.32(+7.02%)
Apr 10, 2023 4.920 4.920 4.470 4.560 141,277 -0.34(-6.94%)
Apr 06, 2023 4.860 5.020 4.850 4.900 30,387 -0.03(-0.61%)
Apr 05, 2023 5.060 5.060 4.870 4.930 6,572 -0.10(-1.99%)
Apr 04, 2023 4.950 5.080 4.850 5.030 24,409 +0.13(+2.65%)
Apr 03, 2023 4.850 4.910 4.810 4.900 5,577 +0.03(+0.62%)
Mar 31, 2023 4.930 4.930 4.820 4.870 4,883 +0.07(+1.46%)
Mar 30, 2023 4.810 4.810 4.710 4.800 1,205 +0.10(+2.13%)
Mar 29, 2023 4.860 4.860 4.700 4.700 4,278 -0.10(-2.08%)
Mar 28, 2023 4.790 5.000 4.750 4.800 5,373 -0.08(-1.64%)
Mar 27, 2023 4.990 4.990 4.860 4.880 4,904 -0.07(-1.41%)
Mar 24, 2023 4.950 5.000 4.700 4.950 10,292 +0.10(+2.06%)
Mar 23, 2023 4.780 4.871 4.760 4.850 3,618 -0.01(-0.21%)
Mar 22, 2023 4.940 4.940 4.730 4.860 11,097 +0.01(+0.21%)
Mar 21, 2023 4.710 4.910 4.710 4.850 31,913 +0.00(+0.00%)
Mar 20, 2023 4.930 5.000 4.833 4.850 21,510 -0.14(-2.81%)
Mar 17, 2023 5.050 5.050 4.940 4.990 13,636 -0.01(-0.20%)
Mar 16, 2023 5.000 5.050 4.900 5.000 21,118 +0.08(+1.63%)
Mar 15, 2023 4.950 5.150 4.920 4.920 27,712 -0.04(-0.81%)
Mar 14, 2023 5.090 5.100 4.960 4.960 17,322 -0.07(-1.39%)
Mar 13, 2023 5.040 5.300 4.960 5.030 11,871 -0.07(-1.37%)
Mar 10, 2023 4.990 5.309 4.990 5.100 12,323 +0.14(+2.82%)
Mar 09, 2023 5.140 5.140 4.960 4.960 4,221 -0.04(-0.80%)
Mar 08, 2023 5.160 5.310 4.960 5.000 11,830 -0.12(-2.34%)
Mar 07, 2023 5.390 5.390 5.100 5.120 4,065 -0.14(-2.66%)
Mar 06, 2023 5.100 5.290 5.100 5.260 6,304 +0.14(+2.73%)
Mar 03, 2023 5.320 5.320 5.020 5.120 5,505 -0.08(-1.54%)
Mar 02, 2023 5.250 5.350 5.200 5.200 3,609 +0.05(+0.97%)
Mar 01, 2023 5.250 5.449 5.150 5.150 8,688 -0.10(-1.90%)
Feb 28, 2023 5.400 5.495 5.250 5.250 29,183 -0.12(-2.23%)
Feb 27, 2023 5.500 5.500 5.270 5.370 9,909 -0.01(-0.19%)
Feb 24, 2023 5.510 5.510 5.380 5.380 10,186 -0.12(-2.27%)
Feb 23, 2023 5.600 5.650 5.399 5.505 3,551 +0.00(+0.09%)
Feb 22, 2023 5.588 5.630 5.380 5.500 6,200 +0.00(+0.00%)
Feb 21, 2023 5.350 5.590 5.350 5.500 3,833 +0.16(+3.00%)
Feb 17, 2023 5.490 5.500 5.312 5.340 14,480 -0.16(-2.91%)
Feb 16, 2023 5.480 5.500 5.390 5.500 9,915 +0.14(+2.61%)
Feb 15, 2023 5.500 5.500 5.300 5.360 5,457 -0.11(-2.01%)
Feb 14, 2023 5.500 5.500 5.340 5.470 6,326 -0.05(-0.91%)
Feb 13, 2023 5.440 5.520 5.310 5.520 4,408 +0.08(+1.47%)
Feb 10, 2023 5.570 5.570 5.400 5.440 2,693 +0.01(+0.18%)
Feb 09, 2023 5.500 5.500 5.310 5.430 9,670 +0.01(+0.18%)
Feb 08, 2023 5.440 5.440 5.290 5.420 7,006 +0.07(+1.31%)
Feb 07, 2023 5.380 5.390 5.329 5.350 7,334 -0.03(-0.55%)
Feb 06, 2023 5.460 5.460 5.350 5.380 17,092 -0.17(-3.07%)
Feb 03, 2023 5.590 5.600 5.550 5.550 3,874 -0.13(-2.29%)
Feb 02, 2023 5.500 5.750 5.500 5.680 8,121 -0.02(-0.35%)
Feb 01, 2023 5.810 5.900 5.700 5.700 15,213 +0.00(+0.00%)
Jan 31, 2023 5.600 5.720 5.550 5.700 10,715 +0.18(+3.26%)
Jan 30, 2023 5.600 5.600 5.510 5.520 5,395 -0.06(-1.08%)
Jan 27, 2023 5.657 5.657 5.510 5.580 3,462 -0.03(-0.53%)
Jan 26, 2023 5.880 5.880 5.610 5.610 2,046 -0.04(-0.71%)
Jan 25, 2023 5.610 5.690 5.610 5.650 5,935 +0.05(+0.89%)
Jan 24, 2023 5.680 5.680 5.590 5.600 3,778 +0.03(+0.54%)
Jan 23, 2023 5.560 5.680 5.520 5.570 2,279 +0.07(+1.27%)
Jan 20, 2023 5.800 5.830 5.500 5.500 11,800 -0.14(-2.48%)
Jan 19, 2023 5.790 5.880 5.570 5.640 5,425 -0.06(-1.05%)
Jan 18, 2023 5.721 5.721 5.590 5.700 12,717 -0.04(-0.70%)
Jan 17, 2023 5.700 5.870 5.700 5.740 4,147 -0.03(-0.52%)
Jan 13, 2023 5.700 5.800 5.700 5.770 5,880 -0.03(-0.52%)
Jan 12, 2023 5.820 5.860 5.680 5.800 2,985 -0.05(-0.85%)
Jan 11, 2023 5.817 5.850 5.770 5.850 3,930 +0.16(+2.81%)
Jan 10, 2023 5.860 5.950 5.680 5.690 3,429 -0.16(-2.74%)
Jan 09, 2023 5.730 5.911 5.700 5.850 4,734 +0.08(+1.39%)
Jan 06, 2023 5.920 5.920 5.700 5.770 11,822 -0.10(-1.70%)
Jan 05, 2023 5.790 5.870 5.700 5.870 7,129 +0.11(+1.91%)
Jan 04, 2023 5.730 5.920 5.700 5.760 5,905 +0.03(+0.52%)
Jan 03, 2023 6.070 6.070 5.700 5.730 7,763 +0.03(+0.53%)
Dec 30, 2022 5.930 5.930 5.700 5.700 4,485 -0.10(-1.72%)
Dec 29, 2022 5.400 5.930 5.400 5.800 6,891 +0.23(+4.13%)
Dec 28, 2022 5.900 5.900 5.400 5.570 16,545 -0.14(-2.45%)
Dec 27, 2022 5.630 5.911 5.606 5.710 3,590 -0.03(-0.52%)
Dec 23, 2022 6.010 6.080 5.550 5.740 13,708 -0.17(-2.88%)
Dec 22, 2022 5.820 6.380 5.820 5.910 37,467 +0.11(+1.90%)
Dec 21, 2022 5.840 5.840 5.650 5.800 3,479 +0.14(+2.47%)
Dec 20, 2022 5.770 5.830 5.650 5.660 6,957 -0.04(-0.70%)
Dec 19, 2022 5.770 5.950 5.573 5.700 18,359 +0.04(+0.71%)
Dec 16, 2022 5.810 6.060 5.595 5.660 18,667 -0.20(-3.41%)
Dec 15, 2022 6.050 6.090 5.790 5.860 10,321 -0.19(-3.14%)
Dec 14, 2022 6.050 6.120 6.050 6.050 3,906 -0.02(-0.33%)
Dec 13, 2022 5.950 6.110 5.950 6.070 5,673 +0.12(+2.02%)
Dec 12, 2022 5.950 6.040 5.950 5.950 4,099 -0.04(-0.67%)
Dec 09, 2022 6.050 6.140 5.965 5.990 6,063 -0.06(-1.05%)
Dec 08, 2022 6.150 6.150 5.978 6.054 3,335 +0.03(+0.56%)
Dec 07, 2022 5.880 6.150 5.780 6.020 9,125 +0.04(+0.67%)
Dec 06, 2022 5.850 5.980 5.850 5.980 4,758 +0.11(+1.87%)
Dec 05, 2022 6.200 6.220 5.850 5.870 13,287 -0.18(-2.98%)
Dec 02, 2022 5.890 6.290 5.800 6.050 18,009 +0.16(+2.72%)
Dec 01, 2022 5.600 5.890 5.550 5.890 9,269 +0.38(+6.90%)
Nov 30, 2022 5.620 5.620 5.250 5.510 18,436 +0.09(+1.66%)
Nov 29, 2022 5.610 5.759 5.400 5.420 5,349 -0.17(-3.04%)
Nov 28, 2022 5.520 5.695 5.323 5.590 8,245 -0.20(-3.51%)
Nov 25, 2022 5.650 5.793 5.460 5.793 1,483 +0.15(+2.72%)
Nov 23, 2022 5.400 5.650 5.400 5.640 6,832 +0.33(+6.21%)
Nov 22, 2022 5.410 5.470 5.135 5.310 10,990 +0.04(+0.76%)
Nov 21, 2022 5.400 5.520 5.200 5.270 7,487 -0.25(-4.53%)
Nov 18, 2022 5.980 5.980 5.500 5.520 15,138 -0.36(-6.12%)
Nov 17, 2022 5.820 5.880 5.580 5.880 23,761 +0.05(+0.86%)
Nov 16, 2022 5.580 5.880 5.510 5.830 12,981 +0.13(+2.28%)
Nov 15, 2022 5.930 5.980 5.650 5.700 13,397 -0.15(-2.57%)
Nov 14, 2022 5.790 6.000 5.680 5.850 12,665 +0.06(+0.96%)
Nov 11, 2022 5.940 5.940 5.630 5.795 5,738 -0.10(-1.62%)
Nov 10, 2022 5.930 5.930 5.670 5.890 5,367 +0.16(+2.79%)
Nov 09, 2022 5.920 5.920 5.600 5.730 9,567 -0.22(-3.70%)
Nov 08, 2022 5.950 5.960 5.670 5.950 11,802 +0.41(+7.40%)
Nov 07, 2022 5.960 5.960 5.540 5.540 2,922 -0.39(-6.58%)
Nov 04, 2022 5.950 5.950 5.600 5.930 12,299 -0.04(-0.67%)
Nov 03, 2022 5.750 5.970 5.500 5.970 9,818 +0.27(+4.74%)
Nov 02, 2022 5.870 5.870 5.690 5.700 8,841 -0.23(-3.96%)
Nov 01, 2022 5.930 5.950 5.800 5.935 7,331 +0.15(+2.68%)
Oct 31, 2022 5.850 5.946 5.780 5.780 8,728 -0.00(-0.04%)
Oct 28, 2022 5.740 5.810 5.407 5.782 23,454 +0.12(+2.16%)
Oct 27, 2022 5.990 5.990 5.407 5.660 24,493 +0.06(+1.07%)
Oct 26, 2022 5.900 5.950 5.470 5.600 17,437 -0.07(-1.23%)
Oct 25, 2022 5.570 5.790 5.400 5.670 29,030 +0.17(+3.09%)
Oct 24, 2022 5.980 5.980 5.380 5.500 22,632 -0.01(-0.18%)
Oct 21, 2022 5.730 5.743 5.450 5.510 15,640 -0.21(-3.67%)
Oct 20, 2022 5.500 5.740 5.350 5.720 12,626 +0.41(+7.72%)
Oct 19, 2022 5.430 5.510 5.270 5.310 6,779 +0.00(+0.00%)
Oct 18, 2022 5.536 5.553 5.301 5.310 6,608 -0.06(-1.12%)
Oct 17, 2022 5.500 5.500 5.250 5.370 18,760 +0.11(+2.09%)
Oct 14, 2022 5.450 5.630 5.150 5.260 5,586 +0.01(+0.19%)
Oct 13, 2022 5.580 5.580 5.250 5.250 12,723 -0.20(-3.67%)
Oct 12, 2022 5.130 5.521 4.700 5.450 64,855 +0.85(+18.48%)
Oct 11, 2022 4.760 4.780 4.600 4.600 15,275 -0.12(-2.54%)
Oct 10, 2022 4.680 4.900 4.680 4.720 14,559 +0.02(+0.43%)
Oct 07, 2022 4.750 4.826 4.680 4.700 1,361 +0.00(+0.00%)
Oct 06, 2022 4.700 4.735 4.700 4.700 4,136 +0.02(+0.43%)
Oct 05, 2022 4.835 4.883 4.680 4.680 5,276 -0.07(-1.47%)
Oct 04, 2022 4.890 4.948 4.750 4.750 9,579 -0.14(-2.86%)
Oct 03, 2022 4.979 4.979 4.750 4.890 7,199 +0.14(+2.95%)
Sep 30, 2022 4.910 4.950 4.750 4.750 17,630 -0.20(-4.04%)
Sep 29, 2022 4.850 4.950 4.750 4.950 1,892 +0.20(+4.21%)
Sep 28, 2022 4.800 4.890 4.750 4.750 11,419 -0.01(-0.21%)
Sep 27, 2022 4.760 4.776 4.750 4.760 2,440 +0.01(+0.21%)
Sep 26, 2022 5.200 5.200 4.750 4.750 11,342 -0.30(-5.94%)
Sep 23, 2022 5.050 5.150 5.050 5.050 2,536 +0.00(+0.00%)
Sep 22, 2022 5.180 5.180 5.050 5.050 1,651 -0.01(-0.20%)
Sep 21, 2022 5.500 5.600 5.050 5.060 11,356 -0.39(-7.16%)
Sep 20, 2022 5.650 5.658 5.300 5.450 7,507 -0.14(-2.50%)
Sep 19, 2022 5.800 5.800 5.210 5.590 9,114 -0.21(-3.62%)
Sep 16, 2022 4.750 5.800 4.750 5.800 54,249 +0.70(+13.73%)
Sep 15, 2022 5.080 5.100 5.000 5.100 6,144 +0.05(+0.99%)
Sep 14, 2022 5.190 5.190 5.000 5.050 12,812 +0.05(+1.00%)
Sep 13, 2022 5.060 5.140 5.000 5.000 18,151 -0.07(-1.38%)
Sep 12, 2022 5.100 5.430 5.060 5.070 8,341 -0.13(-2.50%)
Sep 09, 2022 5.350 5.350 5.200 5.200 9,890 -0.13(-2.44%)
Sep 08, 2022 5.400 5.658 5.300 5.330 6,972 -0.13(-2.38%)
Sep 07, 2022 5.200 5.500 5.160 5.460 6,949 +0.21(+4.00%)
Sep 06, 2022 5.790 5.790 5.150 5.250 5,542 -0.14(-2.60%)
Sep 02, 2022 5.450 5.505 5.210 5.390 19,406 +0.09(+1.70%)
Sep 01, 2022 5.320 5.550 5.250 5.300 26,522 -0.08(-1.49%)
Aug 31, 2022 5.500 5.500 5.300 5.380 30,672 -0.07(-1.28%)
Aug 30, 2022 5.560 5.600 5.300 5.450 24,369 -0.05(-0.91%)
Aug 29, 2022 5.520 5.700 5.300 5.500 49,731 +0.05(+0.92%)
Aug 26, 2022 5.300 5.689 5.280 5.450 7,640 +0.15(+2.83%)
Aug 25, 2022 5.220 5.450 5.040 5.300 10,186 +0.10(+1.92%)
Aug 24, 2022 5.330 5.390 5.135 5.200 23,602 -0.19(-3.60%)
Aug 23, 2022 5.620 5.620 5.310 5.394 7,620 -0.32(-5.53%)
Aug 22, 2022 5.920 5.970 5.700 5.710 4,096 -0.19(-3.22%)
Aug 19, 2022 5.990 6.000 5.610 5.900 10,280 -0.01(-0.17%)
Aug 18, 2022 6.090 6.090 5.900 5.910 17,269 -0.08(-1.34%)
Aug 17, 2022 5.980 6.064 5.900 5.990 6,966 +0.09(+1.53%)
Aug 16, 2022 6.150 6.280 5.900 5.900 27,257 -0.25(-4.07%)
Aug 15, 2022 6.290 6.700 6.100 6.150 25,163 -0.13(-2.07%)
Aug 12, 2022 6.080 6.280 5.910 6.280 9,954 +0.41(+6.98%)
Aug 11, 2022 6.750 6.750 5.870 5.870 15,181 -1.00(-14.49%)
Aug 10, 2022 6.900 6.900 6.500 6.865 4,500 +0.21(+3.23%)
Aug 09, 2022 6.940 6.940 6.600 6.650 4,537 -0.07(-1.04%)
Aug 08, 2022 6.780 6.970 6.650 6.720 2,708 -0.09(-1.32%)
Aug 05, 2022 6.882 6.882 6.810 6.810 1,599 +0.16(+2.41%)
Aug 04, 2022 6.750 7.010 6.560 6.650 9,800 +0.04(+0.61%)
Aug 03, 2022 6.800 6.850 6.500 6.610 7,972 -0.20(-2.94%)
Aug 02, 2022 6.890 6.950 6.810 6.810 2,920 -0.13(-1.87%)
Aug 01, 2022 6.890 6.940 6.750 6.940 4,013 +0.00(+0.00%)
Jul 29, 2022 6.900 6.950 6.750 6.940 4,241 +0.29(+4.36%)
Jul 28, 2022 6.960 6.974 6.500 6.650 22,794 -0.61(-8.40%)
Jul 27, 2022 7.300 7.300 6.900 7.260 14,495 -0.01(-0.14%)
Jul 26, 2022 7.400 7.500 7.010 7.270 9,071 -0.07(-0.95%)
Jul 25, 2022 7.450 7.480 7.266 7.340 10,970 +0.06(+0.82%)
Jul 22, 2022 6.610 7.280 6.610 7.280 10,329 +0.74(+11.31%)
Jul 21, 2022 6.450 6.700 6.366 6.540 5,307 +0.29(+4.64%)
Jul 20, 2022 6.370 6.740 6.150 6.250 6,885 +0.17(+2.80%)
Jul 19, 2022 6.330 6.460 6.010 6.080 20,458 -0.22(-3.49%)
Jul 18, 2022 6.530 6.530 6.035 6.300 11,644 -0.24(-3.67%)
Jul 15, 2022 7.000 7.000 6.540 6.540 11,553 -0.40(-5.76%)
Jul 14, 2022 6.910 7.110 6.700 6.940 4,665 -0.08(-1.14%)
Jul 13, 2022 7.110 7.350 6.900 7.020 13,110 -0.45(-6.02%)
Jul 12, 2022 7.310 7.500 7.050 7.470 15,715 +0.11(+1.49%)
Jul 11, 2022 7.500 7.500 7.150 7.360 2,157 -0.07(-0.94%)
Jul 08, 2022 7.890 7.890 7.200 7.430 17,886 -0.32(-4.07%)
Jul 07, 2022 7.530 7.760 7.390 7.745 4,483 +0.42(+5.66%)
Jul 06, 2022 7.655 7.707 7.320 7.330 7,670 -0.57(-7.22%)
Jul 05, 2022 7.420 7.900 7.370 7.900 10,228 +0.13(+1.67%)
Jul 01, 2022 7.690 7.980 7.690 7.770 4,182 -0.10(-1.27%)
Jun 30, 2022 7.400 7.930 7.220 7.870 13,366 +0.25(+3.28%)
Jun 29, 2022 8.000 8.000 7.530 7.620 22,162 -0.44(-5.46%)
Jun 28, 2022 8.150 8.150 7.790 8.060 13,452 -0.13(-1.59%)
Jun 27, 2022 7.700 8.190 7.610 8.190 13,664 +0.18(+2.25%)
Jun 24, 2022 7.220 8.180 7.000 8.010 52,436 +0.81(+11.25%)
Jun 23, 2022 6.950 7.200 6.950 7.200 11,376 +0.23(+3.30%)
Jun 22, 2022 6.990 7.263 6.900 6.970 99,846 -0.21(-2.92%)
Jun 21, 2022 6.740 7.250 6.740 7.180 104,521 +0.22(+3.16%)
Jun 17, 2022 7.800 7.800 6.665 6.960 518,167 -0.74(-9.61%)
Jun 16, 2022 6.950 7.980 6.950 7.700 168,764 +0.32(+4.34%)
Jun 15, 2022 7.250 7.400 6.790 7.380 114,543 -0.02(-0.27%)
Jun 14, 2022 6.860 7.400 6.700 7.400 53,110 +0.40(+5.71%)
Jun 13, 2022 7.500 7.800 7.000 7.000 45,367 -0.94(-11.84%)
Jun 10, 2022 8.600 8.610 7.350 7.940 32,125 -0.27(-3.29%)
Jun 09, 2022 8.700 8.700 8.200 8.210 19,641 -0.49(-5.63%)
Jun 08, 2022 8.340 9.040 8.340 8.700 32,670 +0.06(+0.69%)
Jun 07, 2022 8.850 8.900 8.200 8.640 27,403 -0.36(-4.00%)
Jun 06, 2022 8.600 9.000 8.350 9.000 128,430 +0.48(+5.63%)
Jun 03, 2022 8.270 8.550 7.870 8.520 30,891 +0.25(+3.02%)
Jun 02, 2022 8.040 8.270 7.780 8.270 16,356 +0.42(+5.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.