VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
16.17
+0.13 (0.81%)
Aug 22, 2025, 4:00 PM - Market closed
IDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.00 | 16.23 | 15.99 | 16.17 | 16.17 | 0.81% | 9,663 |
| Aug 21, 2025 | 16.09 | 16.09 | 15.78 | 16.04 | 16.04 | -1.81% | 10,017 |
| Aug 20, 2025 | 16.25 | 16.37 | 16.25 | 16.34 | 16.34 | 1.46% | 50,679 |
| Aug 19, 2025 | 16.13 | 16.13 | 16.08 | 16.10 | 16.10 | -0.56% | 7,529 |
| Aug 18, 2025 | 16.24 | 16.24 | 16.18 | 16.19 | 16.19 | - | 8,290 |
| Aug 15, 2025 | 16.31 | 16.31 | 16.19 | 16.19 | 16.19 | -1.24% | 11,953 |
| Aug 14, 2025 | 16.46 | 16.46 | 16.30 | 16.39 | 16.39 | -0.77% | 7,756 |
| 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% | 10,498 |
| Aug 7, 2025 | 15.29 | 15.32 | 15.26 | 15.31 | 15.31 | 0.92% | 2,759 |
| Aug 6, 2025 | 15.16 | 15.20 | 15.16 | 15.17 | 15.17 | 0.40% | 2,652 |
| 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% | 6,671 |
| 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% | 81,578 |
| Jul 23, 2025 | 15.39 | 15.44 | 15.28 | 15.31 | 15.31 | 0.29% | 127,458 |
| Jul 22, 2025 | 15.25 | 15.27 | 15.13 | 15.27 | 15.27 | -0.61% | 11,141 |
| Jul 21, 2025 | 15.32 | 15.42 | 15.31 | 15.36 | 15.36 | 0.46% | 44,084 |
| Jul 18, 2025 | 15.24 | 15.29 | 15.24 | 15.29 | 15.29 | 0.39% | 138,708 |
| Jul 17, 2025 | 15.18 | 15.26 | 15.18 | 15.23 | 15.23 | 0.46% | 26,158 |
| Jul 16, 2025 | 15.12 | 15.17 | 15.00 | 15.16 | 15.16 | 0.07% | 122,049 |
| Jul 15, 2025 | 15.04 | 15.15 | 15.02 | 15.15 | 15.15 | 1.10% | 8,634 |
| Jul 14, 2025 | 14.92 | 14.99 | 14.92 | 14.99 | 14.99 | 1.11% | 26,214 |
| Jul 11, 2025 | 14.77 | 14.82 | 14.76 | 14.82 | 14.82 | 0.65% | 4,179 |
| Jul 10, 2025 | 14.64 | 14.72 | 14.64 | 14.72 | 14.72 | 1.06% | 2,262 |
| Jul 9, 2025 | 14.53 | 14.57 | 14.53 | 14.57 | 14.57 | 0.94% | 5,089 |
| Jul 8, 2025 | 14.39 | 14.46 | 14.39 | 14.43 | 14.43 | 0.31% | 4,708 |
| Jul 7, 2025 | 14.43 | 14.46 | 14.38 | 14.39 | 14.39 | -0.76% | 8,508 |
| Jul 3, 2025 | 14.43 | 14.50 | 14.39 | 14.50 | 14.50 | 0.21% | 4,280 |
| Jul 2, 2025 | 14.43 | 14.48 | 14.38 | 14.47 | 14.47 | - | 6,499 |
| Jul 1, 2025 | 14.51 | 14.51 | 14.40 | 14.47 | 14.47 | -0.52% | 18,003 |
| Jun 30, 2025 | 14.48 | 14.55 | 14.44 | 14.55 | 14.55 | 1.13% | 2,778 |
| Jun 27, 2025 | 14.39 | 14.39 | 14.32 | 14.38 | 14.38 | -0.60% | 4,948 |
| Jun 26, 2025 | 14.36 | 14.47 | 14.36 | 14.47 | 14.47 | 2.15% | 12,468 |
| Jun 25, 2025 | 14.21 | 14.21 | 14.07 | 14.17 | 14.17 | -0.67% | 4,437 |
| Jun 24, 2025 | 14.20 | 14.29 | 14.20 | 14.26 | 14.26 | 1.57% | 3,339 |
| Jun 23, 2025 | 13.92 | 14.04 | 13.86 | 14.04 | 14.04 | -1.47% | 15,127 |
| Jun 20, 2025 | 14.45 | 14.45 | 14.20 | 14.25 | 14.25 | -3.26% | 16,132 |
| Jun 18, 2025 | 14.72 | 14.77 | 14.71 | 14.73 | 14.73 | -1.01% | 8,635 |
| Jun 17, 2025 | 14.97 | 14.97 | 14.82 | 14.88 | 14.88 | -0.03% | 6,108 |
| Jun 16, 2025 | 14.88 | 14.91 | 14.82 | 14.89 | 14.89 | -0.43% | 7,735 |
| Jun 13, 2025 | 14.94 | 15.00 | 14.90 | 14.95 | 14.95 | -1.52% | 28,815 |
| Jun 12, 2025 | 15.16 | 15.18 | 15.07 | 15.18 | 15.18 | 0.28% | 10,016 |