Skip to main content
VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
13.04
+0.55 (4.40%)
Mar 3, 2025, 4:00 PM EST - Market closed

IDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202513.1213.1912.9713.0413.044.40%58,549
Feb 28, 202512.4912.5112.4212.4912.49-2.88%29,429
Feb 27, 202513.0213.0212.8412.8612.86-3.21%25,324
Feb 26, 202513.3213.3513.2613.2913.29-0.47%14,328
Feb 25, 202513.4213.4413.3513.3513.35-2.63%36,026
Feb 24, 202513.7713.8013.7113.7113.71-0.98%21,516
Feb 21, 202513.9313.9613.8413.8513.85-0.82%55,791
Feb 20, 202513.9614.0213.9313.9613.960.22%31,353
Feb 19, 202513.9013.9413.8613.9313.93-1.28%14,581
Feb 18, 202514.1414.1514.0014.1114.112.39%92,118
Feb 14, 202513.7213.7813.7113.7813.780.80%23,685
Feb 13, 202513.5913.7113.4913.6713.670.59%29,530
Feb 12, 202513.4813.5913.4813.5913.591.42%19,201
Feb 11, 202513.3213.4013.3113.4013.40-1.40%58,173
Feb 10, 202513.6113.6613.5913.5913.590.07%6,010
Feb 7, 202513.6513.7213.5613.5813.58-3.89%71,878
Feb 6, 202514.1014.1514.1014.1314.13-2.95%28,603
Feb 5, 202514.4914.5614.4314.5614.56-0.41%9,137
Feb 4, 202514.5914.6414.5714.6214.621.67%43,002
Feb 3, 202514.3014.4214.2814.3814.38-1.30%11,207
Jan 31, 202514.7114.7114.5514.5714.57-0.88%10,452
Jan 30, 202514.7214.7314.6514.7014.70-1.34%17,527
Jan 29, 202514.9214.9714.9014.9014.90-0.33%5,166
Jan 28, 202514.9114.9714.9114.9514.95-0.73%4,664
Jan 27, 202515.0015.0614.9715.0615.06-0.07%13,334
Jan 24, 202515.0915.1415.0715.0715.07-0.92%10,029
Jan 23, 202515.0615.2315.0615.2115.210.07%7,472
Jan 22, 202515.1515.2415.1515.2015.200.93%9,282
Jan 21, 202514.9915.0614.9315.0615.061.48%16,873
Jan 17, 202514.8014.9214.8014.8414.840.47%2,781
Jan 16, 202514.7814.7814.7014.7714.77-0.27%21,576
Jan 15, 202514.8314.8914.7814.8114.811.37%8,693
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