Skip to main content
logo
VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
16.53
-0.01 (-0.03%)
At close: Oct 24, 2025, 4:00 PM EDT
16.52
0.00 (-0.03%)
After-hours: Oct 24, 2025, 8:00 PM EDT

IDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.5316.5616.5016.5316.53-0.03%47,504
Oct 23, 202516.4716.5616.4716.5316.531.91%4,062
Oct 22, 202516.2216.2616.1716.2216.22-1.16%6,445
Oct 21, 202516.4216.4316.4016.4116.410.67%5,251
Oct 20, 202516.2316.3216.1716.3016.302.58%9,883
Oct 17, 202515.8415.9115.8115.8915.89-1.89%45,017
Oct 16, 202516.1516.2216.1516.2016.201.04%839
Oct 15, 202516.0816.0815.9316.0316.03-0.31%36,348
Oct 14, 202516.0316.1216.0016.0816.08-2.01%4,156
Oct 13, 202516.4016.4816.4016.4116.411.61%5,134
Oct 10, 202516.4816.4816.1016.1516.15-1.34%18,478
Oct 9, 202516.3516.4416.3416.3716.370.92%4,494
Oct 8, 202516.1716.2216.1716.2216.220.37%1,697
Oct 7, 202516.1916.2516.1616.1616.16-8,257
Oct 6, 202516.1416.1816.1416.1616.160.19%7,189
Oct 3, 202516.1416.1716.0516.1316.130.91%7,668
Oct 2, 202516.0516.0515.9315.9915.99-0.09%7,545
Oct 1, 202515.9916.0515.9816.0016.00-0.62%3,244
Sep 30, 202516.0516.1015.9716.1016.10-0.83%7,658
Sep 29, 202516.1716.2416.1416.2316.230.58%14,672
Sep 26, 202516.0816.1616.0616.1416.142.15%14,780
Sep 25, 202515.7015.8115.6915.8015.80-1.43%15,599
Sep 24, 202516.0816.0816.0316.0316.03-0.24%25,399
Sep 23, 202516.1216.1416.0616.0716.070.02%18,004
Sep 22, 202516.0416.0716.0016.0716.07-0.09%7,608
Sep 19, 202516.0416.0916.0416.0816.080.25%7,666
Sep 18, 202515.9916.0415.9016.0416.04-0.93%11,383
Sep 17, 202516.1616.2516.1616.1916.190.87%7,051
Sep 16, 202516.0516.1016.0516.0516.05-0.56%3,567
Sep 15, 202516.0816.2816.0216.1416.141.13%38,588
Sep 12, 202515.8615.9615.8615.9615.961.53%7,524
Sep 11, 202515.6415.7415.6415.7215.721.16%7,831
Sep 10, 202515.4915.6115.4915.5415.540.78%14,566
Sep 9, 202515.6815.6815.3715.4215.42-2.03%19,173
Sep 8, 202515.8515.8515.6815.7415.74-1.62%14,230
Sep 5, 202515.9516.0715.9316.0016.000.78%8,526
Sep 4, 202515.8315.9015.8315.8815.88-0.09%2,603
Sep 3, 202515.9215.9715.8815.8915.891.02%19,035
Sep 2, 202515.8115.8115.7215.7315.73-1.01%28,180
Aug 29, 202515.8115.9115.7315.8915.89-1.33%47,949
Aug 28, 202516.1016.1616.0616.1116.11-0.65%26,155
Aug 27, 202516.1616.2116.1316.2116.210.38%16,234
Aug 26, 202516.1816.2016.1316.1516.15-0.59%12,444
Aug 25, 202516.2516.2716.2216.2516.250.46%14,104
Aug 22, 202516.0016.2315.9916.1716.170.81%9,663
Aug 21, 202516.0916.0915.7816.0416.04-1.81%10,017
Aug 20, 202516.2516.3716.2516.3416.341.46%50,679
Aug 19, 202516.1316.1316.0816.1016.10-0.56%7,529
Aug 18, 202516.2416.2416.1816.1916.19-8,290
Aug 15, 202516.3116.3116.1916.1916.19-1.24%11,953