Dark

IDSA
Indomobil Sukses
stock NASDAQ

Inactive

Dec 30, 2019

1.12USD-0.850%(-0.01)55,125

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-30	1.120000	1.140000	1.120000	1.120400	-0.850%	55,125	0.000%
2019-12-27	1.100000	1.135000	1.100000	1.130000	+2.727%	54,844	-0.850%
2019-12-26	1.133300	1.135700	1.025000	1.100000	-3.509%	249,132	+1.855%
2019-12-24	1.170000	1.170000	1.110000	1.140000	-2.564%	134,825	-1.719%
2019-12-23	1.153700	1.170000	1.150000	1.170000	-0.847%	68,762	-4.239%
2019-12-20	1.158300	1.180000	1.145000	1.180000	+1.088%	25,459	-5.051%
2019-12-19	1.160000	1.170000	1.157600	1.167300	+2.395%	29,951	-4.018%
2019-12-18	1.150000	1.160000	1.140000	1.140000	-1.724%	48,350	-1.719%
2019-12-17	1.130000	1.170000	1.130000	1.160000	+2.655%	35,325	-3.414%
2019-12-16	1.120000	1.180000	1.120000	1.130000	+1.802%	109,078	-0.850%
2019-12-13	1.110000	1.120000	1.100000	1.110000	0.000%	21,994	+0.937%
2019-12-12	1.120000	1.126300	1.110000	1.110000	-0.893%	23,264	+0.937%
2019-12-11	1.100000	1.130000	1.100000	1.120000	+0.901%	10,526	+0.036%
2019-12-10	1.120000	1.130000	1.110000	1.110000	-0.893%	83,650	+0.937%
2019-12-09	1.120000	1.124000	1.120000	1.120000	0.000%	1,193	+0.036%
2019-12-06	1.130000	1.130000	1.120000	1.120000	-0.885%	1,332	+0.036%
2019-12-05	1.130000	1.130000	1.110000	1.130000	+1.802%	4,505	-0.850%
2019-12-04	1.110000	1.130000	1.110000	1.110000	-0.653%	2,262	+0.937%
2019-12-03	1.100000	1.130000	1.100000	1.117300	-0.241%	4,675	+0.277%
2019-12-02	1.120000	1.120000	1.100000	1.120000	+0.901%	1,743	+0.036%
2019-11-29	1.100000	1.120000	1.100000	1.110000	0.000%	15,434	+0.937%
2019-11-27	1.110000	1.120000	1.100000	1.110000	0.000%	15,192	+0.937%
2019-11-26	1.109500	1.115500	1.109500	1.110000	+0.790%	33,952	+0.937%
2019-11-25	1.100000	1.120000	1.100000	1.101300	-1.670%	54,765	+1.734%
2019-11-22	1.100000	1.120000	1.100000	1.120000	+1.744%	38,640	+0.036%
2019-11-21	1.110400	1.120000	1.100000	1.100800	-0.829%	123,568	+1.781%
2019-11-20	1.110000	1.120000	1.109900	1.110000	+0.909%	30,619	+0.937%
2019-11-19	1.110000	1.110000	1.100000	1.100000	-0.299%	18,176	+1.855%
2019-11-18	1.110000	1.120000	1.100000	1.103300	-0.639%	94,815	+1.550%
2019-11-15	1.120000	1.120000	1.110000	1.110400	+0.036%	46,069	+0.901%
2019-11-14	1.110000	1.115000	1.057200	1.110000	-0.893%	128,931	+0.937%
2019-11-13	1.110000	1.120000	1.110000	1.120000	+0.901%	25,171	+0.036%
2019-11-12	1.115000	1.120000	1.110000	1.110000	-0.769%	2,663	+0.937%
2019-11-11	1.120000	1.120000	1.110000	1.118600	+0.775%	29,337	+0.161%
2019-11-08	1.120000	1.120000	1.110000	1.110000	0.000%	34,579	+0.937%
2019-11-07	1.100000	1.120000	1.100000	1.110000	0.000%	53,270	+0.937%
2019-11-06	1.110000	1.110000	1.110000	1.110000	0.000%	635	+0.937%
2019-11-05	1.106600	1.110000	1.105000	1.110000	0.000%	6,737	+0.937%
2019-11-04	1.100000	1.110000	1.100000	1.110000	0.000%	8,349	+0.937%
2019-11-01	1.100000	1.110000	1.100000	1.110000	+0.900%	29,038	+0.937%
2019-10-31	1.100000	1.120000	1.100000	1.100100	-1.777%	47,827	+1.845%
2019-10-30	1.120000	1.120000	1.112100	1.120000	+0.901%	28,475	+0.036%
2019-10-29	1.120000	1.135200	1.105000	1.110000	-2.194%	260,147	+0.937%
2019-10-28	1.110000	1.136300	1.110000	1.134900	+2.243%	33,654	-1.278%
2019-10-25	1.110000	1.120000	1.110000	1.110000	0.000%	20,627	+0.937%
2019-10-24	1.100000	1.120000	1.100000	1.110000	-0.368%	16,800	+0.937%
2019-10-23	1.100000	1.120000	1.100000	1.114100	+0.369%	28,339	+0.565%
2019-10-22	1.110000	1.115600	1.105600	1.110000	-0.778%	29,231	+0.937%
2019-10-21	1.120000	1.120000	1.110000	1.118700	-0.116%	23,575	+0.152%
2019-10-18	1.120000	1.122200	1.120000	1.120000	0.000%	4,306	+0.036%
2019-10-17	1.130000	1.130000	1.120000	1.120000	-0.444%	13,394	+0.036%
2019-10-16	1.120000	1.125000	1.120000	1.125000	0.000%	3,261	-0.409%
2019-10-15	1.100000	1.125000	1.100000	1.125000	+1.470%	20,431	-0.409%
2019-10-14	1.110000	1.115600	1.105000	1.108700	-0.117%	31,240	+1.055%
2019-10-11	1.120000	1.120000	1.107300	1.110000	-0.893%	76,667	+0.937%
2019-10-10	1.140000	1.140000	1.120000	1.120000	-1.754%	20,946	+0.036%
2019-10-09	1.140000	1.140000	1.131600	1.140000	+0.441%	9,316	-1.719%
2019-10-08	1.139900	1.139900	1.120000	1.135000	+2.252%	9,275	-1.286%
2019-10-07	1.130000	1.140000	1.110000	1.110000	-1.770%	7,521	+0.937%
2019-10-04	1.130000	1.130000	1.112400	1.130000	0.000%	22,669	-0.850%
2019-10-03	1.118400	1.130000	1.118400	1.130000	+0.893%	26,154	-0.850%
2019-10-02	1.110000	1.130000	1.110000	1.120000	+0.901%	90,537	+0.036%
2019-10-01	1.110000	1.130000	1.110000	1.110000	-0.893%	40,277	+0.937%
2019-09-30	1.130000	1.130000	1.090000	1.120000	-0.885%	27,058	+0.036%
2019-09-27	1.139400	1.140000	1.130000	1.130000	-1.739%	23,343	-0.850%
2019-09-26	1.140000	1.150000	1.140000	1.150000	+0.877%	5,325	-2.574%
2019-09-25	1.130000	1.140000	1.130000	1.140000	-1.724%	10,274	-1.719%
2019-09-24	1.140000	1.160000	1.130000	1.160000	+1.754%	22,614	-3.414%
2019-09-23	1.160000	1.160000	1.140000	1.140000	-1.724%	10,408	-1.719%
2019-09-20	1.140000	1.160000	1.140000	1.160000	+1.754%	36,521	-3.414%
2019-09-19	1.140000	1.150000	1.140000	1.140000	0.000%	53,532	-1.719%
2019-09-18	1.158700	1.158700	1.140000	1.140000	-0.870%	21,823	-1.719%
2019-09-17	1.140000	1.160000	1.140000	1.150000	+0.877%	53,934	-2.574%
2019-09-16	1.150000	1.151300	1.140000	1.140000	0.000%	30,629	-1.719%
2019-09-13	1.140000	1.150000	1.140000	1.140000	0.000%	12,938	-1.719%
2019-09-12	1.150000	1.150000	1.140000	1.140000	-0.870%	16,695	-1.719%
2019-09-11	1.150000	1.159700	1.140000	1.150000	0.000%	76,345	-2.574%
2019-09-10	1.150000	1.155800	1.140000	1.150000	0.000%	32,894	-2.574%
2019-09-09	1.151100	1.151100	1.147300	1.150000	-0.862%	38,561	-2.574%
2019-09-06	1.147700	1.160000	1.147300	1.160000	+1.390%	41,068	-3.414%
2019-09-05	1.144100	1.144100	1.144100	1.144100	+0.360%	288	-2.071%
2019-09-04	1.150000	1.150000	1.140000	1.140000	0.000%	8,952	-1.719%
2019-09-03	1.150000	1.150000	1.140000	1.140000	-0.870%	39,163	-1.719%
2019-08-30	1.150000	1.150000	1.145000	1.150000	-0.862%	12,561	-2.574%
2019-08-29	1.150000	1.160000	1.147300	1.160000	+0.503%	34,492	-3.414%
2019-08-28	1.150000	1.160000	1.140000	1.154200	+0.365%	23,877	-2.928%
2019-08-27	1.150200	1.160000	1.140000	1.150000	-0.052%	51,432	-2.574%
2019-08-26	1.150000	1.184200	1.140900	1.150600	+0.489%	48,148	-2.625%
2019-08-23	1.130000	1.183200	1.130000	1.145000	+1.301%	153,970	-2.148%
2019-08-22	1.130000	1.140000	1.100000	1.130300	+0.920%	109,951	-0.876%
2019-08-21	1.100000	1.120000	1.100000	1.120000	+1.818%	139,809	+0.036%
2019-08-20	1.000000	1.120000	1.000000	1.100000	+4.762%	335,235	+1.855%
2019-08-19	1.050000	1.100000	0.975000	1.050000	+42.412%	718,360	+6.705%
2019-08-16	0.780000	0.850000	0.695100	0.737300	-1.272%	25,769	+51.960%
2019-08-15	0.780000	0.820000	0.610500	0.746800	-3.026%	17,395	+50.027%
2019-08-14	0.880000	0.880000	0.770100	0.770100	-13.331%	908	+45.488%
2019-08-13	0.850600	0.888552	0.680000	0.888552	+3.296%	1,014	+26.093%
2019-08-09	0.930000	0.930000	0.860200	0.860200	-7.505%	1,114	+30.249%
2019-08-08	0.890000	0.940000	0.870200	0.930000	-0.937%	4,880	+20.473%
2019-08-07	0.920000	0.938800	0.920000	0.938800	+7.673%	499	+19.344%
2019-08-06	0.860000	0.871900	0.850600	0.871900	+1.289%	6,964	+28.501%
2019-08-05	0.860800	0.860800	0.860800	0.860800	-2.481%	263	+30.158%
2019-08-01	0.930000	0.940000	0.882700	0.882700	-5.896%	25,811	+26.929%
2019-07-31	0.930000	0.940000	0.930000	0.938000	-0.213%	1,358	+19.446%
2019-07-30	0.940000	0.940000	0.920100	0.940000	+4.201%	1,428	+19.191%
2019-07-29	0.949300	0.949300	0.902100	0.902100	-1.967%	841	+24.199%
2019-07-26	0.931100	0.931100	0.880000	0.920200	-0.958%	14,434	+21.756%
2019-07-25	0.990000	0.990000	0.910000	0.929100	-2.200%	22,667	+20.590%
2019-07-24	0.950000	0.950000	0.950000	0.950000	+5.532%	435	+17.937%
2019-07-23	0.900200	0.918100	0.900200	0.900200	-1.099%	1,800	+24.461%
2019-07-22	0.894300	0.910200	0.894300	0.910200	-7.103%	3,412	+23.094%
2019-07-19	0.925600	0.979800	0.925600	0.979800	+5.662%	1,632	+14.350%
2019-07-18	0.850500	0.979500	0.850500	0.927300	-3.416%	2,538	+20.824%
2019-07-17	0.881700	0.970800	0.881700	0.960100	-2.942%	2,924	+16.696%
2019-07-16	0.990000	0.990000	0.989200	0.989200	-0.051%	5,826	+13.263%
2019-07-15	0.910000	0.989700	0.907300	0.989700	+6.134%	21,825	+13.206%
2019-07-12	0.990000	0.990000	0.932400	0.932500	-5.760%	1,213	+20.150%
2019-07-11	0.947100	0.989900	0.925500	0.989500	-1.050%	3,799	+13.229%
2019-07-10	0.925000	1.000000	0.925000	1.000000	+6.667%	16,138	+12.040%
2019-07-08	0.950000	0.950000	0.925000	0.937500	+3.033%	19,681	+19.509%
2019-07-05	0.920700	0.990000	0.907300	0.909900	-7.821%	3,253	+23.134%
2019-07-03	0.987100	0.987100	0.987100	0.987100	-0.293%	2,526	+13.504%
2019-07-02	0.954900	0.990000	0.954900	0.990000	+8.779%	6,649	+13.172%
2019-07-01	0.979000	0.979000	0.819200	0.910100	-7.123%	10,639	+23.107%
2019-06-28	0.981592	0.985000	0.979900	0.979900	+2.073%	2,746	+14.338%
2019-06-27	0.989900	0.999900	0.904115	0.960000	-0.467%	7,165	+16.708%
2019-06-26	0.930000	0.989400	0.902300	0.964500	+3.710%	11,537	+16.164%
2019-06-25	0.984100	0.984100	0.864400	0.930000	-5.025%	9,268	+20.473%
2019-06-24	0.980000	0.980000	0.920000	0.979200	-1.370%	32,670	+14.420%
2019-06-21	0.985000	1.000000	0.950100	0.992800	-2.667%	4,766	+12.853%
2019-06-20	1.047200	1.280000	0.955000	1.020000	-1.923%	43,698	+9.843%
2019-06-19	1.094100	1.094100	1.020000	1.040000	-1.887%	21,598	+7.731%
2019-06-18	1.093500	1.110000	1.030000	1.060000	-4.505%	2,105	+5.698%
2019-06-17	1.000000	1.110000	1.000000	1.110000	+8.824%	29,128	+0.937%
2019-06-14	1.050000	1.092800	1.020000	1.020000	-8.100%	4,661	+9.843%
2019-06-13	1.032200	1.109900	1.032200	1.109900	-1.779%	1,747	+0.946%
2019-06-12	1.160000	1.168200	1.010000	1.130000	-2.586%	48,413	-0.850%
2019-06-11	1.179900	1.180000	1.160000	1.160000	0.000%	3,724	-3.414%
2019-06-10	1.160000	1.190000	1.160000	1.160000	-0.855%	5,930	-3.414%
2019-06-07	1.180000	1.180000	1.170000	1.170000	-0.847%	10,676	-4.239%
2019-06-06	1.190100	1.190100	1.180000	1.180000	+0.855%	691	-5.051%
2019-06-05	1.170400	1.170400	1.170000	1.170000	-4.098%	2,669	-4.239%
2019-06-03	1.130000	1.230000	1.050000	1.220000	+0.826%	6,249	-8.164%
2019-05-31	1.065300	1.220000	1.065300	1.210000	+0.875%	1,511	-7.405%
2019-05-30	1.155800	1.200000	1.155800	1.199500	-2.010%	1,645	-6.594%
2019-05-29	1.240000	1.260000	1.178500	1.224100	-2.072%	5,576	-8.472%
2019-05-28	1.200000	1.250000	1.200000	1.250000	+1.626%	4,382	-10.368%
2019-05-24	1.190100	1.230000	1.190000	1.230000	-0.806%	9,818	-8.911%
2019-05-23	1.240000	1.240000	1.240000	1.240000	+2.479%	397	-9.645%
2019-05-22	1.245000	1.245000	1.200100	1.210000	-3.685%	1,425	-7.405%
2019-05-21	1.260000	1.300000	1.180000	1.256300	-3.362%	11,152	-10.817%
2019-05-20	1.301100	1.364900	1.270000	1.300000	-3.704%	7,490	-13.815%
2019-05-17	1.330000	1.370000	1.320000	1.350000	-0.369%	6,830	-17.007%
2019-05-16	1.400000	1.400000	1.320000	1.355000	-1.095%	13,268	-17.314%
2019-05-15	1.430000	1.430000	1.365000	1.370000	-8.054%	17,206	-18.219%
2019-05-14	1.490100	1.500000	1.480000	1.490000	+2.055%	6,571	-24.805%
2019-05-13	1.396100	1.510000	1.396100	1.460000	-1.358%	6,639	-23.260%
2019-05-10	1.473700	1.520000	1.473700	1.480100	-0.664%	1,383	-24.302%
2019-05-09	1.500000	1.519100	1.490000	1.490000	0.000%	4,248	-24.805%
2019-05-08	1.510000	1.510000	1.490000	1.490000	-0.667%	3,686	-24.805%
2019-05-07	1.520000	1.520000	1.490000	1.500000	0.000%	2,782	-25.307%
2019-05-06	1.490000	1.540000	1.490000	1.500000	+0.671%	2,419	-25.307%
2019-05-02	1.490000	1.530000	1.490000	1.490000	+1.017%	975	-24.805%
2019-05-01	1.480000	1.480000	1.470000	1.475000	-1.667%	3,287	-24.041%
2019-04-30	1.470200	1.500000	1.460000	1.500000	+1.167%	3,546	-25.307%
2019-04-29	1.490000	1.490000	1.467300	1.482700	+0.864%	10,196	-24.435%
2019-04-26	1.460000	1.490000	1.450000	1.470000	+0.685%	16,785	-23.782%
2019-04-25	1.440000	1.470000	1.435000	1.460000	0.000%	13,613	-23.260%
2019-04-24	1.445000	1.460000	1.430000	1.460000	+1.038%	15,766	-23.260%
2019-04-23	1.460000	1.472700	1.444100	1.445000	-1.701%	9,931	-22.464%
2019-04-22	1.480000	1.480000	1.450000	1.470000	+0.685%	10,304	-23.782%
2019-04-18	1.457300	1.467600	1.440000	1.460000	-0.680%	14,617	-23.260%
2019-04-17	1.458800	1.550000	1.450000	1.470000	+2.797%	26,416	-23.782%
2019-04-16	1.390000	1.470000	1.390000	1.430000	+2.893%	7,388	-21.650%
2019-04-15	1.390000	1.390000	1.360000	1.389800	+2.191%	17,038	-19.384%
2019-04-12	1.310000	1.360000	1.310000	1.360000	+6.250%	401	-17.618%
2019-04-11	1.367400	1.367400	1.260000	1.280000	+3.226%	13,872	-12.469%
2019-04-10	1.299000	1.330000	1.210100	1.240000	-6.018%	42,353	-9.645%
2019-04-09	1.290000	1.319400	1.210000	1.319400	+1.492%	21,137	-15.083%
2019-04-08	1.290000	1.319900	1.290000	1.300000	0.000%	13,667	-13.815%
2019-04-05	1.300000	1.330000	1.270000	1.300000	-2.985%	11,508	-13.815%
2019-04-04	1.260000	1.340000	1.260000	1.340000	+6.349%	2,081	-16.388%
2019-04-03	1.260000	1.260000	1.260000	1.260000	-0.787%	293	-11.079%
2019-04-02	1.281200	1.281200	1.270000	1.270000	+3.252%	491	-11.780%
2019-03-29	1.250000	1.340000	1.170100	1.230000	0.000%	11,670	-8.911%
2019-03-28	1.200000	1.230000	1.183900	1.230000	+4.237%	15,530	-8.911%
2019-03-27	1.180000	1.180000	1.180000	1.180000	0.000%	288	-5.051%
2019-03-26	1.170000	1.180000	1.170000	1.180000	+0.127%	9,545	-5.051%
2019-03-25	1.230000	1.246100	1.178500	1.178500	-5.720%	7,306	-4.930%
2019-03-22	1.226500	1.272600	1.100000	1.250000	+3.306%	34,389	-10.368%
2019-03-21	1.250000	1.250000	1.210000	1.210000	0.000%	562	-7.405%
2019-03-20	1.236200	1.250000	1.210000	1.210000	-3.685%	9,219	-7.405%
2019-03-18	1.260000	1.280000	1.210000	1.256300	-1.079%	4,458	-10.817%
2019-03-15	1.190000	1.270000	1.162700	1.270000	+6.723%	7,997	-11.780%
2019-03-14	1.200000	1.219900	1.180000	1.190000	-4.800%	19,220	-5.849%
2019-03-13	1.250000	1.250000	1.230000	1.250000	+4.167%	20,002	-10.368%
2019-03-12	1.250000	1.550000	1.200000	1.200000	-3.226%	73,032	-6.633%
2019-03-11	1.260000	1.260000	1.240000	1.240000	-1.587%	5,968	-9.645%
2019-03-07	1.329900	1.329900	1.260000	1.260000	-4.545%	3,418	-11.079%
2019-03-06	1.320000	1.320000	1.304000	1.320000	+2.326%	1,692	-15.121%
2019-03-05	1.280000	1.290000	1.280000	1.290000	+1.575%	2,209	-13.147%
2019-03-04	1.270000	1.276400	1.270000	1.270000	+2.734%	4,282	-11.780%
2019-03-01	1.247700	1.247700	1.236200	1.236200	-2.661%	335	-9.367%
2019-02-27	1.320000	1.320000	1.270000	1.270000	+0.794%	1,136	-11.780%
2019-02-26	1.280000	1.280000	1.260000	1.260000	-6.667%	495	-11.079%
2019-02-25	1.217300	1.350000	1.217300	1.350000	-3.571%	17,634	-17.007%
2019-02-22	1.273700	1.400000	1.273700	1.400000	+15.702%	4,073	-19.971%
2019-02-21	1.200000	1.220000	1.200000	1.210000	0.000%	960	-7.405%
2019-02-20	1.210000	1.313600	1.210000	1.210000	+0.323%	1,836	-7.405%
2019-02-19	1.330000	1.330000	1.206100	1.206100	-4.278%	1,808	-7.106%
2019-02-15	1.156000	1.440000	1.156000	1.260000	-2.326%	8,811	-11.079%
2019-02-14	1.290000	1.290000	1.290000	1.290000	+0.781%	448	-13.147%
2019-02-13	1.225700	1.284200	1.225700	1.280000	+1.587%	659	-12.469%
2019-02-11	1.250000	1.260000	1.110000	1.260000	+0.800%	654	-11.079%
2019-02-08	1.250000	1.250000	1.212600	1.250000	-5.253%	2,239	-10.368%
2019-02-07	1.290000	1.322000	1.290000	1.319300	+9.933%	4,133	-15.076%
2019-02-06	1.200100	1.200100	1.200100	1.200100	+1.703%	1,239	-6.641%
2019-02-05	1.170100	1.210000	1.170000	1.180000	-4.839%	3,132	-5.051%
2019-02-04	1.170000	1.240000	1.070000	1.240000	-1.976%	12,940	-9.645%
2019-01-31	1.287900	1.290000	1.220000	1.265000	+0.885%	7,803	-11.431%
2019-01-30	1.287900	1.287900	1.253900	1.253900	+0.152%	403	-10.647%
2019-01-29	1.252000	1.252000	1.252000	1.252000	+1.789%	1,371	-10.511%
2019-01-28	1.096600	1.360000	1.096600	1.230000	+8.850%	18,837	-8.911%
2019-01-25	1.137700	1.137700	1.130000	1.130000	+1.802%	1,336	-0.850%
2019-01-24	1.120000	1.140000	1.005000	1.110000	-0.902%	14,005	+0.937%
2019-01-23	1.137900	1.137900	1.120000	1.120100	+0.910%	5,455	+0.027%
2019-01-22	1.150000	1.150000	1.110000	1.110000	-3.478%	39,586	+0.937%
2019-01-18	1.140000	1.220000	1.140000	1.150000	+1.770%	17,464	-2.574%
2019-01-17	1.150000	1.180000	1.130000	1.130000	-4.237%	6,499	-0.850%
2019-01-16	1.170000	1.180000	1.147300	1.180000	0.000%	4,772	-5.051%
2019-01-15	1.194100	1.200000	1.170000	1.180000	-1.189%	3,825	-5.051%
2019-01-14	1.190000	1.240000	1.170000	1.194200	-4.464%	13,925	-6.180%
2019-01-11	1.164400	1.250000	1.130000	1.250000	+6.838%	17,544	-10.368%
2019-01-10	1.120100	1.250000	1.100000	1.170000	-3.561%	12,871	-4.239%
2019-01-09	1.253600	1.253600	1.143300	1.213200	+7.363%	3,080	-7.649%
2019-01-08	1.200000	1.200000	1.130000	1.130000	-5.833%	12,410	-0.850%
2019-01-07	1.090000	1.305000	1.089000	1.200000	+11.111%	28,347	-6.633%
2019-01-04	1.080000	1.098500	1.070100	1.080000	-1.343%	1,543	+3.741%
2019-01-03	1.060000	1.094700	1.060000	1.094700	-2.259%	2,523	+2.348%
2019-01-02	1.050000	1.120000	1.050000	1.120000	0.000%	3,381	+0.036%
2018-12-31	1.120000	1.120000	1.050000	1.120000	-0.885%	17,365	+0.036%
2018-12-28	1.040000	1.130000	1.030000	1.130000	+2.727%	14,133	-0.850%
2018-12-27	1.041500	1.100000	1.030000	1.100000	+1.852%	9,354	+1.855%
2018-12-26	1.010000	1.123500	1.010000	1.080000	+1.829%	15,414	+3.741%
2018-12-24	1.021200	1.060600	1.021200	1.060600	-4.450%	1,963	+5.638%
2018-12-21	1.070000	1.110000	1.010000	1.110000	+1.407%	3,123	+0.937%
2018-12-20	1.120000	1.140000	1.060000	1.094600	-2.268%	5,205	+2.357%
2018-12-19	1.203600	1.203600	1.077500	1.120000	-8.084%	16,314	+0.036%
2018-12-18	1.250000	1.250000	1.218500	1.218500	-0.935%	444	-8.051%
2018-12-17	1.250000	1.269800	1.215000	1.230000	+0.820%	20,079	-8.911%
2018-12-14	1.260000	1.260000	1.200000	1.220000	-2.400%	1,316	-8.164%
2018-12-13	1.250000	1.251500	1.250000	1.250000	-3.101%	4,677	-10.368%
2018-12-12	1.230000	1.330000	1.200000	1.290000	+0.781%	9,993	-13.147%
2018-12-11	1.260000	1.356500	1.180300	1.280000	-1.538%	3,749	-12.469%
2018-12-10	1.213700	1.300000	1.160000	1.300000	+0.775%	5,364	-13.815%
2018-12-07	1.300000	1.330000	1.250000	1.290000	-1.527%	5,658	-13.147%
2018-12-06	1.350000	1.350000	1.250000	1.310000	-3.676%	4,208	-14.473%
2018-12-04	1.460000	1.460000	1.360000	1.360000	-5.556%	13,968	-17.618%
2018-12-03	1.580000	1.580000	1.380000	1.440000	-7.692%	38,876	-22.194%
2018-11-30	1.540000	1.620000	1.540000	1.560000	-3.704%	8,935	-28.179%
2018-11-29	1.580000	1.620000	1.580000	1.620000	+3.283%	978	-30.840%
2018-11-28	1.580000	1.580000	1.562300	1.568500	-0.096%	4,267	-28.569%
2018-11-27	1.557800	1.580000	1.500000	1.570000	0.000%	2,956	-28.637%
2018-11-26	1.650000	1.650000	1.570000	1.570000	-2.168%	3,598	-28.637%
2018-11-23	1.650000	1.650000	1.600000	1.604800	-1.546%	2,627	-30.184%
2018-11-21	1.667500	1.667500	1.600000	1.630000	-1.511%	928	-31.264%
2018-11-20	1.720000	1.720000	1.588500	1.655000	+0.915%	9,443	-32.302%
2018-11-19	1.780000	1.780000	1.600000	1.640000	-7.865%	9,227	-31.683%
2018-11-16	1.830000	1.830000	1.780000	1.780000	+5.325%	2,815	-37.056%
2018-11-15	1.610000	1.708700	1.600000	1.690000	+3.681%	7,853	-33.704%
2018-11-14	1.585200	1.737900	1.585200	1.630000	+3.165%	10,322	-31.264%
2018-11-13	1.900000	1.900000	1.530000	1.580000	-21.393%	35,462	-29.089%
2018-11-12	2.030000	2.030000	2.010000	2.010000	-1.475%	588	-44.259%
2018-11-09	2.089900	2.116300	1.935800	2.040100	-3.491%	10,023	-45.081%
2018-11-08	2.139600	2.139600	2.113900	2.113900	+1.158%	3,033	-46.998%
2018-11-07	2.120000	2.120000	2.000000	2.089700	-0.774%	30,377	-46.385%
2018-11-06	2.110500	2.120000	2.106000	2.106000	+0.286%	6,766	-46.800%
2018-11-05	2.150000	2.170000	2.100000	2.100000	+2.439%	2,953	-46.648%
2018-11-02	2.070000	2.120000	2.050000	2.050000	-0.437%	4,295	-45.346%
2018-11-01	2.050000	2.059000	2.050000	2.059000	+1.429%	421	-45.585%
2018-10-31	2.025000	2.040000	2.000000	2.030000	+0.495%	1,830	-44.808%
2018-10-30	2.070000	2.070000	1.960000	2.020000	-0.247%	6,614	-44.535%
2018-10-29	2.040000	2.170000	2.010000	2.025000	+0.746%	17,422	-44.672%
2018-10-26	2.010000	2.010000	2.010000	2.010000	0.000%	551	-44.259%
2018-10-25	2.030000	2.040000	2.010000	2.010000	-0.495%	7,381	-44.259%
2018-10-24	2.030000	2.050000	2.020000	2.020000	-1.942%	3,672	-44.535%
2018-10-23	2.040000	2.110000	2.032400	2.060000	+0.488%	6,739	-45.612%
2018-10-22	2.119900	2.170000	2.050000	2.050000	-1.763%	39,016	-45.346%
2018-10-19	2.124800	2.126000	2.080000	2.086800	-0.153%	21,075	-46.310%
2018-10-18	2.080000	2.100000	2.080000	2.090000	0.000%	7,419	-46.392%
2018-10-17	2.090000	2.139000	2.080000	2.090000	0.000%	6,115	-46.392%
2018-10-16	2.110000	2.140000	2.090000	2.090000	-0.948%	4,367	-46.392%
2018-10-15	2.093800	2.169300	2.050100	2.110000	-0.472%	3,928	-46.900%
2018-10-12	2.120000	2.180000	2.059900	2.120000	-1.395%	14,665	-47.151%
2018-10-11	2.060000	2.150000	1.930000	2.150000	-0.463%	12,960	-47.888%
2018-10-10	2.170900	2.190000	2.150000	2.160000	0.000%	8,669	-48.130%
2018-10-09	2.197900	2.240000	2.160000	2.160000	-2.262%	4,519	-48.130%
2018-10-08	2.209000	2.210000	2.160000	2.210000	-0.861%	9,752	-49.303%
2018-10-05	2.184400	2.230000	2.184400	2.229200	+0.013%	5,302	-49.740%
2018-10-04	2.250000	2.250000	2.151000	2.228900	-0.049%	3,941	-49.733%
2018-10-03	2.240000	2.240000	2.160000	2.230000	-1.327%	9,484	-49.758%
2018-10-02	2.335300	2.335300	2.260000	2.260000	-0.013%	7,917	-50.425%
2018-10-01	2.260000	2.301000	2.260000	2.260300	+0.458%	3,395	-50.431%
2018-09-28	2.318100	2.318100	2.250000	2.250000	-2.174%	2,843	-50.204%
2018-09-27	2.290000	2.345400	2.290000	2.300000	-0.433%	843	-51.287%
2018-09-26	2.220000	2.360000	2.160000	2.310000	+2.667%	23,110	-51.498%
2018-09-25	2.330000	2.340000	2.220500	2.250000	-3.846%	17,483	-50.204%
2018-09-24	2.350000	2.350000	2.270000	2.340000	-0.426%	3,934	-52.120%
2018-09-21	2.320000	2.350000	2.290000	2.350000	+1.732%	5,761	-52.323%
2018-09-20	2.340000	2.360000	2.282400	2.310000	0.000%	14,725	-51.498%
2018-09-19	2.350000	2.369300	2.300000	2.310000	+0.435%	4,325	-51.498%
2018-09-18	2.310000	2.350000	2.267200	2.300000	0.000%	8,185	-51.287%
2018-09-17	2.250000	2.360000	2.250000	2.300000	+1.770%	2,407	-51.287%
2018-09-14	2.260000	2.420000	2.260000	2.260000	-0.877%	12,143	-50.425%
2018-09-13	2.333900	2.440000	2.261000	2.280000	0.000%	25,102	-50.860%
2018-09-12	2.250000	2.450000	2.220100	2.280000	+1.333%	51,715	-50.860%
2018-09-11	2.250000	2.300000	2.250000	2.250000	-0.442%	5,836	-50.204%
2018-09-10	2.330000	2.342900	2.240000	2.260000	-3.830%	12,864	-50.425%
2018-09-07	2.330000	2.360000	2.210000	2.350000	-1.261%	17,043	-52.323%
2018-09-06	2.380000	2.380000	2.285600	2.380000	0.000%	21,158	-52.924%
2018-09-05	2.230200	2.380000	2.212000	2.380000	+5.778%	16,436	-52.924%
2018-09-04	2.300000	2.300000	2.250000	2.250000	-2.808%	14,034	-50.204%
2018-08-31	2.380000	2.439100	2.250000	2.315000	-1.489%	18,782	-51.603%
2018-08-30	2.330000	2.483000	2.330000	2.350000	0.000%	45,240	-52.323%
2018-08-29	2.240000	2.399000	2.240000	2.350000	+4.444%	44,373	-52.323%
2018-08-28	2.211000	2.250000	2.211000	2.250000	+2.273%	1,639	-50.204%
2018-08-27	2.220000	2.250000	2.200000	2.200000	-2.222%	3,324	-49.073%
2018-08-24	2.220000	2.290000	2.220000	2.250000	-1.747%	2,873	-50.204%
2018-08-23	2.230000	2.290000	2.220000	2.290000	+2.232%	1,861	-51.074%
2018-08-22	2.298200	2.298200	2.150000	2.240000	-2.183%	8,061	-49.982%
2018-08-21	2.180000	2.290000	2.180000	2.290000	+3.153%	7,678	-51.074%
2018-08-20	2.220000	2.220000	2.150000	2.220000	0.000%	13,156	-49.532%
2018-08-17	2.220000	2.290000	2.220000	2.220000	-0.893%	3,133	-49.532%
2018-08-16	2.150000	2.292300	2.150000	2.240000	-0.885%	7,039	-49.982%
2018-08-15	2.211000	2.284400	2.131600	2.260000	-1.310%	29,675	-50.425%
2018-08-14	2.190000	2.300000	2.190000	2.290000	+4.091%	11,209	-51.074%
2018-08-13	2.330000	2.330000	2.125000	2.200000	-7.563%	69,931	-49.073%
2018-08-10	2.430000	2.450000	2.300000	2.380000	-1.245%	66,697	-52.924%
2018-08-09	2.100000	2.690000	2.100000	2.410000	+19.496%	533,608	-53.510%
2018-08-08	2.130000	2.130000	2.000000	2.016800	+1.859%	12,832	-44.447%
2018-08-07	2.080000	2.080000	1.980000	1.980000	-7.042%	10,476	-43.414%
2018-08-06	2.130000	2.130000	2.130000	2.130000	+7.035%	720	-47.399%
2018-08-03	1.980000	2.000000	1.970000	1.990000	+1.015%	12,068	-43.698%
2018-08-02	1.990000	1.990100	1.961000	1.970000	-0.505%	10,057	-43.127%
2018-08-01	2.086500	2.086500	1.830000	1.980000	-5.714%	39,648	-43.414%
2018-07-31	2.200000	2.250000	1.980000	2.100000	-3.670%	86,999	-46.648%
2018-07-30	1.973800	2.200000	1.973800	2.180000	+10.694%	46,564	-48.606%
2018-07-27	1.969400	1.969400	1.969400	1.969400	-0.030%	745	-43.110%
2018-07-26	1.960000	1.980000	1.960000	1.970000	+1.026%	1,590	-43.127%
2018-07-25	1.990000	1.990000	1.938000	1.950000	-0.672%	7,377	-42.544%
2018-07-24	1.950000	1.975700	1.950000	1.963200	+1.071%	1,343	-42.930%
2018-07-23	1.900000	1.990000	1.900000	1.942400	+1.953%	15,906	-42.319%
2018-07-20	1.900000	1.910000	1.900000	1.905200	+0.804%	1,989	-41.193%
2018-07-19	1.890000	1.903600	1.890000	1.890000	-0.526%	2,512	-40.720%
2018-07-18	1.871800	1.900000	1.870000	1.900000	+1.604%	5,809	-41.032%
2018-07-17	1.860000	1.899900	1.860000	1.870000	-0.917%	4,466	-40.086%
2018-07-16	1.900000	1.900000	1.887300	1.887300	-1.188%	567	-40.635%
2018-07-13	1.918500	1.918500	1.899600	1.910000	0.000%	2,063	-41.340%
2018-07-12	1.910000	1.910000	1.910000	1.910000	0.000%	3,362	-41.340%
2018-07-11	1.905200	1.920000	1.905200	1.910000	-0.521%	2,079	-41.340%
2018-07-10	1.905700	1.920000	1.905700	1.920000	-1.290%	1,131	-41.646%
2018-07-09	1.880000	1.945100	1.880000	1.945100	+4.010%	2,269	-42.399%
2018-07-06	1.880000	1.880000	1.870100	1.870100	-2.089%	2,166	-40.089%
2018-07-05	1.930000	1.960000	1.850000	1.910000	-3.535%	8,306	-41.340%
2018-07-03	2.010000	2.010000	1.950000	1.980000	-1.493%	5,127	-43.414%
2018-07-02	2.020000	2.020000	2.010000	2.010000	-2.899%	288	-44.259%
2018-06-29	2.040000	2.070000	2.009900	2.070000	0.000%	5,366	-45.874%
2018-06-28	2.080000	2.080000	2.000000	2.070000	+3.500%	12,284	-45.874%
2018-06-27	2.007000	2.020000	2.000000	2.000000	0.000%	3,421	-43.980%
2018-06-26	1.959000	2.000000	1.946500	2.000000	+1.010%	2,754	-43.980%

.dark-mode .H4hlL1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H4hlL1{ color: #333333; background-color: white; border: 2px solid #333333; }IDSAIndomobil Suksesstock NASDAQ

IDSA
Indomobil Sukses
stock NASDAQ