Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck Indonesia Index ETF (IDX)
VanEck Indonesia Index ETF (IDX) Historical

IDX VanEck Indonesia Index ETF

15.04

0.24 (1.62%)

Jan 02 2025 - Closed

Delayed by 15 minutes

IDX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 02 2025	15.04	0.24	1.62%	15.13	15.13	14.98	41,818
Dec 31 2024	14.80	-0.07	-0.47%	14.87	14.87	14.7877	6,062
Dec 30 2024	14.87	0.10	0.68%	14.84	14.90	14.8101	21,077
Dec 27 2024	14.77	-0.16	-1.07%	14.82	14.82	14.75	21,094
Dec 26 2024	14.93	0.06	0.44%	15.28	15.28	14.865	15,663
Dec 24 2024	14.865	-0.08	-0.50%	14.89	14.91	14.8043	9,808
Dec 23 2024	14.94	-0.15	-0.99%	14.98	14.98	14.90	7,890
Dec 20 2024	15.09	0.25	1.68%	15.21	15.42	15.09	27,938
Dec 19 2024	14.84	-0.50	-3.26%	15.24	15.24	14.84	38,177
Dec 18 2024	15.34	-0.52	-3.28%	15.76	15.76	15.34	18,362
Dec 17 2024	15.86	-0.27	-1.67%	15.82	15.93	15.81	11,439
Dec 16 2024	16.13	-0.17	-1.04%	16.25	16.25	16.13	6,449
Dec 13 2024	16.30	-0.22	-1.33%	16.42	16.42	16.27	13,138
Dec 12 2024	16.52	-0.26	-1.55%	16.52	16.55	16.43	10,677
Dec 11 2024	16.78	-0.10	-0.59%	16.79	16.8144	16.7159	8,287
Dec 10 2024	16.88	0.09	0.54%	16.99	16.99	16.88	16,555
Dec 09 2024	16.79	0.09	0.54%	16.75	16.868	16.75	12,621
Dec 06 2024	16.70	0.19	1.15%	16.75	16.75	16.6408	11,962
Dec 05 2024	16.51	-0.06	-0.36%	16.60	16.6183	16.50	16,941
Dec 04 2024	16.57	0.48	2.98%	16.58	16.58	16.48	18,466
Dec 03 2024	16.09	0.26	1.64%	16.15	16.15	16.0045	53,270
Dec 02 2024	15.83	-0.15	-0.94%	15.84	15.85	15.82	10,491
Nov 29 2024	15.98	-0.26	-1.60%	15.84	16.00	15.84	62,809
Nov 27 2024	16.24	0.04	0.25%	16.24	16.27	16.21	6,907
Nov 26 2024	16.20	-0.24	-1.46%	16.30	16.30	16.14	5,567
Nov 25 2024	16.44	0.26	1.61%	16.48	16.48	16.35	41,806
Nov 22 2024	16.18	0.15	0.94%	16.11	16.18	16.10	8,541
Nov 21 2024	16.03	-0.03	-0.19%	16.03	16.03	15.955	24,876
Nov 20 2024	16.06	-0.17	-1.05%	16.11	16.12	16.03	4,510
Nov 19 2024	16.23	0.14	0.87%	16.14	16.23	16.14	15,293
Nov 18 2024	16.09	0.12	0.75%	15.98	16.12	15.98	12,984
Nov 15 2024	15.97	-0.05	-0.31%	16.00	16.08	15.92	53,229
Nov 14 2024	16.02	-0.39	-2.38%	16.16	16.19	16.01	81,117
Nov 13 2024	16.41	-0.03	-0.18%	16.54	16.54	16.39	22,890
Nov 12 2024	16.44	0.03	0.18%	16.57	16.57	16.4201	20,077
Nov 11 2024	16.41	-0.05	-0.30%	16.47	16.4797	16.40	43,666
Nov 08 2024	16.46	-0.02	-0.12%	16.55	16.55	16.4201	22,837
Nov 07 2024	16.48	-0.13	-0.78%	16.45	16.55	16.45	57,515
Nov 06 2024	16.61	-0.38	-2.24%	16.60	16.63	16.4613	278,803
Nov 05 2024	16.99	0.09	0.53%	17.01	17.0599	16.92	16,260
Nov 04 2024	16.90	0.08	0.48%	16.94	16.94	16.8607	14,213
Nov 01 2024	16.82	-0.31	-1.81%	17.00	17.01	16.82	119,802
Oct 31 2024	17.13	-0.12	-0.67%	17.20	17.20	17.06	32,768
Oct 30 2024	17.2455	-0.06	-0.37%	17.25	17.29	17.23	11,524
Oct 29 2024	17.31	-0.04	-0.23%	17.29	17.31	17.23	47,655
Oct 28 2024	17.35	-0.27	-1.53%	17.41	17.48	17.275	44,282
Oct 25 2024	17.62	-0.14	-0.79%	17.72	17.72	17.51	81,906
Oct 24 2024	17.76	-0.14	-0.78%	17.86	17.86	17.70	56,501
Oct 23 2024	17.90	-0.10	-0.56%	17.94	17.94	17.83	67,785
Oct 22 2024	18.00	0.11	0.61%	18.00	18.03	17.96	16,474
Oct 21 2024	17.89	-0.11	-0.61%	17.96	18.01	17.89	32,563
Oct 18 2024	18.00	0.01	0.06%	17.99	18.01	17.9601	35,339
Oct 17 2024	17.99	0.27	1.52%	17.91	17.99	17.86	105,299
Oct 16 2024	17.72	0.11	0.62%	17.67	17.73	17.66	35,212
Oct 15 2024	17.61	0.13	0.74%	17.61	17.63	17.47	277,827
Oct 14 2024	17.48	0.12	0.69%	17.39	17.4907	17.24	340,457
Oct 11 2024	17.36	0.20	1.17%	17.33	17.4323	17.3015	1,029,263
Oct 10 2024	17.16	-0.15	-0.87%	17.26	17.26	17.05	306,621
Oct 09 2024	17.31	-0.22	-1.25%	17.32	17.39	17.25	129,835
Oct 08 2024	17.53	0.20	1.15%	17.55	17.58	17.42	124,977
Oct 07 2024	17.33	-0.12	-0.69%	17.41	17.46	17.33	57,601

VanEck Indonesia Index ETF

ASSA WORLD COIN

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions