VanEck Indonesia Index ET... (IDX)
AMEX: IDX
· Real-Time Price · USD
15.53
0.11 (0.71%)
At close: Sep 10, 2025, 3:59 PM
15.54
0.06%
After-hours: Sep 10, 2025, 05:55 PM EDT
IDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.68 | 15.68 | 15.37 | 15.42 | 15.42 | -2.03% | 19,173 |
| Sep 8, 2025 | 15.85 | 15.85 | 15.68 | 15.74 | 15.74 | -1.62% | 14,230 |
| Sep 5, 2025 | 15.95 | 16.07 | 15.93 | 16.00 | 16.00 | 0.76% | 8,526 |
| Sep 4, 2025 | 15.83 | 15.90 | 15.83 | 15.88 | 15.88 | -0.06% | 2,603 |
| Sep 3, 2025 | 15.92 | 15.97 | 15.88 | 15.89 | 15.89 | 1.02% | 19,035 |
| Sep 2, 2025 | 15.81 | 15.81 | 15.72 | 15.73 | 15.73 | -1.01% | 28,200 |
| Aug 29, 2025 | 15.81 | 15.91 | 15.73 | 15.89 | 15.89 | -1.37% | 47,949 |
| Aug 28, 2025 | 16.10 | 16.16 | 16.06 | 16.11 | 16.11 | -0.62% | 26,200 |
| Aug 27, 2025 | 16.16 | 16.21 | 16.12 | 16.21 | 16.21 | 0.37% | 16,234 |
| Aug 26, 2025 | 16.18 | 16.20 | 16.13 | 16.15 | 16.15 | -0.62% | 12,444 |
| Aug 25, 2025 | 16.25 | 16.27 | 16.22 | 16.25 | 16.25 | 0.49% | 14,104 |
| Aug 22, 2025 | 16.00 | 16.23 | 15.99 | 16.17 | 16.17 | 0.81% | 9,700 |
| Aug 21, 2025 | 16.09 | 16.09 | 15.78 | 16.04 | 16.04 | -1.84% | 10,017 |
| Aug 20, 2025 | 16.25 | 16.37 | 16.25 | 16.34 | 16.34 | 1.49% | 50,700 |
| Aug 19, 2025 | 16.13 | 16.13 | 16.08 | 16.10 | 16.10 | -0.56% | 7,529 |
| Aug 18, 2025 | 16.24 | 16.24 | 16.18 | 16.19 | 16.19 | 0.00% | 8,300 |
| Aug 15, 2025 | 16.31 | 16.31 | 16.19 | 16.19 | 16.19 | -1.22% | 12,000 |
| Aug 14, 2025 | 16.46 | 16.46 | 16.30 | 16.39 | 16.39 | -0.79% | 7,800 |
| Aug 13, 2025 | 16.38 | 16.52 | 16.38 | 16.52 | 16.52 | 1.85% | 8,603 |
| Aug 12, 2025 | 16.06 | 16.40 | 16.06 | 16.22 | 16.22 | 2.92% | 29,919 |