Skip to main content
VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
14.82
+0.21 (1.40%)
Jan 15, 2025, 9:53 AM EST - Market open

IDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202514.5814.6914.5314.6114.61-0.61%20,807
Jan 13, 202514.6914.7114.6514.7014.70-0.81%5,983
Jan 10, 202514.9114.9114.7914.8214.82-0.60%7,215
Jan 8, 202514.9414.9514.8614.9114.91-0.27%16,400
Jan 7, 202515.1315.1314.9514.9514.95-0.21%22,405
Jan 6, 202515.0715.1014.9814.9814.98-1.30%11,838
Jan 3, 202515.1415.1915.0815.1815.180.93%33,904
Jan 2, 202515.1315.1314.9815.0415.041.62%44,233
Dec 31, 202414.8214.8414.7914.8014.80-0.47%6,062
Dec 30, 202414.8414.9014.8114.8714.870.68%21,077
Dec 27, 202414.8214.8214.7514.7714.77-1.07%21,094
Dec 26, 202415.2815.2814.8714.9314.930.44%26,261
Dec 24, 202414.8914.9114.8014.8714.87-0.50%9,808
Dec 23, 202414.9814.9814.9014.9414.94-0.99%7,890
Dec 20, 202415.2115.4215.0915.0914.511.68%27,938
Dec 19, 202415.2415.2414.8414.8414.27-3.26%74,706
Dec 18, 202415.7615.7615.3415.3414.75-3.28%18,362
Dec 17, 202415.8215.9315.8115.8615.26-1.67%11,439
Dec 16, 202416.2516.2516.1316.1315.51-1.04%6,449
Dec 13, 202416.4216.4216.2716.3015.68-1.33%13,138
Dec 12, 202416.5216.5516.4316.5215.89-1.55%10,677
Dec 11, 202416.7916.8116.7216.7816.14-0.59%8,287
Dec 10, 202416.9916.9916.8816.8816.240.54%16,555
Dec 9, 202416.7516.8716.7516.7916.150.54%20,821
Dec 6, 202416.7516.7516.6416.7016.061.15%11,962
Dec 5, 202416.6016.6216.5016.5115.88-0.36%16,941
Dec 4, 202416.5816.5816.4816.5715.942.98%18,466
Dec 3, 202416.1516.1516.0116.0915.481.64%53,270
Dec 2, 202415.8415.8515.8215.8315.23-0.94%10,491
Nov 29, 202415.8416.0015.8415.9815.37-1.60%62,908
Nov 27, 202416.2416.2716.2116.2415.620.25%6,907
Nov 26, 202416.3016.3016.1416.2015.58-1.46%14,730
Nov 25, 202416.4816.4816.3516.4415.811.61%41,809
Nov 22, 202416.1116.1816.1016.1815.560.94%8,541
Nov 21, 202416.0316.0315.9616.0315.42-0.19%24,876
Nov 20, 202416.1116.1216.0316.0615.45-1.05%4,510
Nov 19, 202416.1416.2316.1416.2315.610.87%27,306
Nov 18, 202415.9816.1215.9816.0915.480.75%12,984
Nov 15, 202416.0016.0815.9215.9715.36-0.31%53,229
Nov 14, 202416.1616.1916.0116.0215.41-2.38%88,195
Nov 13, 202416.5416.5416.3916.4115.78-0.18%22,890
Nov 12, 202416.5716.5716.4216.4415.810.18%20,112
Nov 11, 202416.4716.4816.4016.4115.78-0.30%43,666
Nov 8, 202416.5016.5516.4216.4615.83-0.12%22,837
Nov 7, 202416.4516.5516.4516.4815.85-0.78%93,203
Nov 6, 202416.6016.8716.4616.6115.98-2.24%288,154
Nov 5, 202417.0117.0616.9216.9916.340.53%16,260
Nov 4, 202416.9116.9316.8616.9016.260.48%14,213
Nov 1, 202417.0017.0116.8216.8216.18-1.81%119,802
Oct 31, 202417.2017.2017.0617.1316.48-0.67%32,882
Oct 30, 202417.2817.2917.2317.2516.59-0.37%11,524
Oct 29, 202417.2917.3117.2317.3116.65-0.23%49,071
Oct 28, 202417.4117.4817.2817.3516.69-1.53%44,282
Oct 25, 202417.6817.6817.5117.6216.95-0.79%87,828
Oct 24, 202417.8617.8617.7017.7617.08-0.78%72,138
Oct 23, 202417.9417.9417.8317.9017.22-0.56%67,785
Oct 22, 202418.0018.0317.9618.0017.310.61%16,474
Oct 21, 202417.9618.0117.8917.8917.21-0.61%32,563
Oct 18, 202417.9918.0117.9618.0017.310.06%35,339
Oct 17, 202417.9117.9917.8617.9917.301.52%125,339
Oct 16, 202417.6717.7317.6617.7217.040.62%35,212
Oct 15, 202417.6117.6317.4717.6116.940.74%301,868
Oct 14, 202417.3917.4917.2417.4816.810.69%340,691
Oct 11, 202417.3317.4317.3017.3616.701.17%1,029,263
Oct 10, 202417.2617.2617.0517.1616.51-0.87%308,452
Oct 9, 202417.3217.3917.2517.3116.65-1.25%129,835
Oct 8, 202417.5517.5817.4217.5316.861.15%140,069
Oct 7, 202417.4117.4617.3317.3316.67-0.69%57,601
Oct 4, 202417.5217.5217.2317.4516.78-2.24%656,663
Oct 3, 202417.8117.8517.7017.8517.17-1.16%221,703
Oct 2, 202418.1218.1618.0018.0617.37-1.20%195,325
Oct 1, 202418.2418.3418.1818.2817.580.77%109,860
Sep 30, 202418.1018.2418.0718.1417.45-2.32%1,015,741
Sep 27, 202418.6118.6118.5118.5717.86-0.96%111,148
Sep 26, 202418.7418.8118.6418.7518.030.81%30,831
Sep 25, 202418.6518.7318.5118.6017.89-1.38%159,390
Sep 24, 202418.7718.9218.7418.8618.141.67%50,090
Sep 23, 202418.4318.6318.4318.5517.841.15%100,878
Sep 20, 202418.4618.6518.2518.3417.64-3.78%315,922
Sep 19, 202418.9819.1018.9619.0618.332.25%81,936
Sep 18, 202418.6918.8318.6418.6417.930.16%38,552
Sep 17, 202418.6418.6818.5618.6117.900.27%26,258
Sep 16, 202418.5718.6118.5118.5617.850.11%25,062
Sep 13, 202418.4918.5718.4418.5417.83-0.22%165,466
Sep 12, 202418.4518.5818.4018.5817.871.31%35,754
Sep 11, 202418.2818.4018.2418.3417.640.49%31,680
Sep 10, 202418.2818.3018.2118.2517.550.66%79,949
Sep 9, 202418.0718.1918.0218.1317.440.50%164,592
Sep 6, 202418.2318.2318.0318.0417.35-0.39%21,795
Sep 5, 202418.1118.1818.0818.1117.420.39%35,683
Sep 4, 202417.9918.1017.9618.0417.351.41%30,421
Sep 3, 202417.8417.8417.7517.7917.11-0.89%22,409
Aug 30, 202417.9818.0417.8917.9517.27-0.06%29,366
Aug 29, 202418.0118.0517.9017.9617.27-0.33%38,514
Aug 28, 202418.0518.1018.0118.0217.330.73%20,854
Aug 27, 202417.8617.9817.8417.8917.21-0.48%137,532
Aug 26, 202417.9218.1017.9217.9817.290.09%167,280
Aug 23, 202417.6717.9817.6417.9617.273.64%24,181
Aug 22, 202417.3917.3917.2617.3316.67-2.08%160,076
Aug 21, 202417.6517.7317.6517.7017.020.25%7,498