VanEck Indonesia Index ET... (IDX)
AMEX: IDX
· Real-Time Price · USD
16.13
-0.06 (-0.37%)
At close: Aug 19, 2025, 10:30 AM
IDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.24 | 16.24 | 16.18 | 16.19 | 16.19 | 0.00% | 8,290 |
| 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 |
| Aug 11, 2025 | 15.75 | 15.80 | 15.72 | 15.76 | 15.76 | 0.83% | 5,808 |
| Aug 8, 2025 | 15.53 | 15.66 | 15.53 | 15.63 | 15.63 | 2.09% | 10,500 |
| Aug 7, 2025 | 15.29 | 15.32 | 15.26 | 15.31 | 15.31 | 0.92% | 2,800 |
| Aug 6, 2025 | 15.16 | 15.20 | 15.16 | 15.17 | 15.17 | 0.40% | 2,700 |
| Aug 5, 2025 | 15.13 | 15.23 | 15.11 | 15.11 | 15.11 | 0.13% | 7,422 |
| Aug 4, 2025 | 15.10 | 15.15 | 15.07 | 15.09 | 15.09 | -1.31% | 35,919 |
| Aug 1, 2025 | 15.36 | 15.38 | 15.23 | 15.29 | 15.29 | 1.59% | 6,700 |
| Jul 31, 2025 | 15.15 | 15.15 | 15.01 | 15.05 | 15.05 | -1.70% | 19,548 |
| Jul 30, 2025 | 15.31 | 15.35 | 15.30 | 15.31 | 15.31 | -0.84% | 2,843 |
| Jul 29, 2025 | 15.48 | 15.50 | 15.42 | 15.44 | 15.44 | 0.52% | 8,312 |
| Jul 28, 2025 | 15.36 | 15.42 | 15.31 | 15.36 | 15.36 | 0.79% | 34,718 |
| Jul 25, 2025 | 15.23 | 15.24 | 15.20 | 15.24 | 15.24 | -0.26% | 6,144 |
| Jul 24, 2025 | 15.38 | 15.38 | 15.28 | 15.28 | 15.28 | -0.20% | 81,600 |
| Jul 23, 2025 | 15.39 | 15.44 | 15.28 | 15.31 | 15.31 | 0.26% | 127,500 |
| Jul 22, 2025 | 15.25 | 15.27 | 15.13 | 15.27 | 15.27 | -0.59% | 11,141 |