IDX Historical Prices
VanEck Indonesia Index ETF · daily open, high, low, close & volume
Trading days
249
Period high
17.55
Period low
8.73
Period change
-46.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.90 | 8.90 | 8.78 | 8.79 | -2.01% | 31,095 |
| Oct 29, 2026 | 9.04 | 9.04 | 8.92 | 8.97 | -3.34% | 60,014 |
| Oct 28, 2026 | 9.27 | 9.28 | 9.19 | 9.28 | +0.54% | 22,515 |
| Oct 27, 2026 | 9.25 | 9.26 | 9.18 | 9.23 | -2.02% | 53,210 |
| Oct 26, 2026 | 9.41 | 9.44 | 9.34 | 9.42 | -0.53% | 53,239 |
| Oct 23, 2026 | 9.45 | 9.47 | 9.42 | 9.47 | +1.07% | 21,766 |
| Oct 22, 2026 | 9.36 | 9.40 | 9.34 | 9.37 | +0.54% | 22,578 |
| Oct 21, 2026 | 9.38 | 9.38 | 9.27 | 9.32 | +0.43% | 249,412 |
| Oct 20, 2026 | 9.24 | 9.36 | 9.23 | 9.28 | +5.94% | 59,737 |
| Oct 19, 2026 | 8.85 | 8.85 | 8.73 | 8.76 | -2.34% | 102,262 |
| Oct 16, 2026 | 9.32 | 9.55 | 8.93 | 8.97 | -12.91% | 177,793 |
| Oct 15, 2026 | 10.31 | 10.31 | 10.26 | 10.30 | -0.68% | 12,728 |
| Oct 14, 2026 | 10.43 | 10.43 | 10.29 | 10.37 | -0.96% | 13,288 |
| Oct 13, 2026 | 10.43 | 10.48 | 10.43 | 10.47 | +0.29% | 1,740 |
| Oct 12, 2026 | 10.43 | 10.53 | 10.41 | 10.44 | -2.57% | 181,502 |
| Oct 9, 2026 | 10.73 | 10.73 | 10.69 | 10.71 | +0.99% | 3,648 |
| Oct 8, 2026 | 10.55 | 10.67 | 10.51 | 10.61 | -1.85% | 35,741 |
| Oct 7, 2026 | 10.76 | 10.86 | 10.71 | 10.81 | -1.01% | 47,387 |
| Oct 6, 2026 | 10.88 | 10.93 | 10.87 | 10.92 | +1.11% | 6,979 |
| Oct 5, 2026 | 10.74 | 10.82 | 10.74 | 10.80 | +1.79% | 13,223 |
| Oct 2, 2026 | 10.59 | 10.65 | 10.59 | 10.61 | +0.95% | 15,711 |
| Oct 1, 2026 | 10.55 | 10.60 | 10.51 | 10.51 | -1.12% | 8,210 |
| Sep 30, 2026 | 10.66 | 10.66 | 10.60 | 10.63 | -0.66% | 17,343 |
| Sep 29, 2026 | 10.68 | 10.74 | 10.67 | 10.70 | -0.84% | 44,612 |
| Sep 28, 2026 | 10.81 | 10.81 | 10.72 | 10.79 | -1.46% | 9,298 |
| Sep 25, 2026 | 10.92 | 10.95 | 10.86 | 10.95 | -0.27% | 2,772 |
| Sep 24, 2026 | 11.07 | 11.07 | 10.92 | 10.98 | -1.35% | 9,502 |
| Sep 23, 2026 | 11.17 | 11.22 | 11.11 | 11.13 | +0.46% | 16,463 |
| Sep 22, 2026 | 11.10 | 11.13 | 11.05 | 11.08 | -1.08% | 9,587 |
| Sep 21, 2026 | 11.18 | 11.29 | 11.17 | 11.20 | -0.97% | 33,458 |
| Sep 18, 2026 | 11.32 | 11.32 | 11.23 | 11.31 | -1.48% | 7,956 |
| Sep 17, 2026 | 11.53 | 11.56 | 11.47 | 11.48 | +0.97% | 40,542 |
| Sep 16, 2026 | 11.46 | 11.47 | 11.30 | 11.37 | -1.47% | 56,703 |
| Sep 15, 2026 | 11.59 | 11.59 | 11.47 | 11.54 | -0.86% | 9,017 |
| Sep 14, 2026 | 11.64 | 11.67 | 11.54 | 11.64 | +0.00% | 20,274 |
| Sep 11, 2026 | 11.74 | 11.74 | 11.63 | 11.64 | -0.68% | 33,313 |
| Sep 10, 2026 | 11.79 | 11.79 | 11.70 | 11.72 | -1.84% | 33,915 |
| Sep 9, 2026 | 12.00 | 12.01 | 11.93 | 11.94 | -0.33% | 11,818 |
| Sep 8, 2026 | 11.98 | 12.00 | 11.95 | 11.98 | +1.18% | 17,487 |
| Sep 4, 2026 | 11.79 | 11.87 | 11.79 | 11.84 | -0.92% | 10,968 |
| Sep 3, 2026 | 11.88 | 11.97 | 11.88 | 11.95 | +1.62% | 51,296 |
| Sep 2, 2026 | 11.73 | 11.78 | 11.73 | 11.76 | +1.47% | 35,085 |
| Aug 31, 2026 | 11.59 | 11.59 | 11.54 | 11.59 | +0.43% | 6,278 |
| Aug 28, 2026 | 11.60 | 11.66 | 11.50 | 11.54 | -0.43% | 43,141 |
| Aug 27, 2026 | 11.58 | 11.60 | 11.54 | 11.59 | +1.49% | 17,518 |
| Aug 26, 2026 | 11.50 | 11.51 | 11.42 | 11.42 | -2.23% | 21,775 |
| Aug 25, 2026 | 11.61 | 11.70 | 11.61 | 11.68 | +0.82% | 25,025 |
| Aug 24, 2026 | 11.60 | 11.60 | 11.57 | 11.59 | -0.47% | 7,790 |
| Aug 21, 2026 | 11.59 | 11.68 | 11.57 | 11.64 | +1.66% | 24,696 |
| Aug 20, 2026 | 11.43 | 11.48 | 11.43 | 11.45 | +1.51% | 9,513 |
| Aug 19, 2026 | 11.32 | 11.32 | 11.25 | 11.28 | +0.45% | 25,297 |
| Aug 18, 2026 | 11.25 | 11.26 | 11.22 | 11.23 | +0.09% | 19,793 |
| Aug 17, 2026 | 11.27 | 11.34 | 11.22 | 11.22 | -0.27% | 18,666 |
| Aug 14, 2026 | 11.27 | 11.31 | 11.24 | 11.25 | +1.26% | 27,903 |
| Aug 13, 2026 | 11.22 | 11.22 | 11.11 | 11.11 | -2.15% | 22,482 |
| Aug 12, 2026 | 11.39 | 11.39 | 11.31 | 11.35 | +2.10% | 28,365 |
| Aug 11, 2026 | 11.27 | 11.27 | 11.12 | 11.12 | -2.03% | 21,962 |
| Aug 10, 2026 | 11.32 | 11.37 | 11.32 | 11.35 | -1.13% | 39,751 |
| Aug 7, 2026 | 11.44 | 11.49 | 11.43 | 11.48 | +2.50% | 70,906 |
| Aug 6, 2026 | 11.20 | 11.27 | 11.18 | 11.20 | -0.27% | 21,734 |
| Aug 5, 2026 | 11.23 | 11.27 | 11.19 | 11.23 | +0.36% | 26,095 |
| Aug 4, 2026 | 11.15 | 11.22 | 11.12 | 11.19 | +2.10% | 63,618 |
| Aug 3, 2026 | 10.85 | 10.98 | 10.85 | 10.96 | +0.64% | 25,680 |
| Jul 31, 2026 | 10.89 | 10.89 | 10.78 | 10.89 | +0.00% | 36,340 |
| Jul 30, 2026 | 10.90 | 10.96 | 10.83 | 10.89 | +2.64% | 20,726 |
| Jul 29, 2026 | 10.66 | 10.73 | 10.61 | 10.61 | -0.75% | 25,531 |
| Jul 28, 2026 | 10.69 | 10.73 | 10.63 | 10.69 | -0.03% | 17,873 |
| Jul 27, 2026 | 10.76 | 10.76 | 10.68 | 10.69 | -1.17% | 15,740 |
| Jul 24, 2026 | 10.86 | 10.91 | 10.78 | 10.82 | -2.26% | 283,086 |
| Jul 23, 2026 | 11.19 | 11.19 | 10.99 | 11.07 | -2.12% | 67,212 |
| Jul 22, 2026 | 11.38 | 11.40 | 11.21 | 11.31 | +0.09% | 213,507 |
| Jul 21, 2026 | 11.17 | 11.49 | 11.11 | 11.30 | +3.39% | 285,301 |
| Jul 20, 2026 | 10.96 | 10.97 | 10.91 | 10.93 | +0.28% | 15,150 |
| Jul 17, 2026 | 10.84 | 10.96 | 10.80 | 10.90 | +1.77% | 53,326 |
| Jul 16, 2026 | 10.69 | 10.73 | 10.65 | 10.71 | +1.52% | 21,348 |
| Jul 15, 2026 | 10.55 | 10.60 | 10.52 | 10.55 | -0.19% | 12,971 |
| Jul 14, 2026 | 10.60 | 10.65 | 10.54 | 10.57 | +1.54% | 36,044 |
| Jul 13, 2026 | 10.48 | 10.51 | 10.39 | 10.41 | +0.87% | 85,966 |
| Jul 10, 2026 | 10.30 | 10.43 | 10.27 | 10.32 | +0.10% | 16,164 |
| Jul 9, 2026 | 10.25 | 10.31 | 10.22 | 10.31 | +1.08% | 7,552 |
| Jul 8, 2026 | 10.34 | 10.34 | 10.15 | 10.20 | -2.67% | 58,615 |
| Jul 7, 2026 | 10.43 | 10.63 | 10.42 | 10.48 | +1.35% | 78,743 |
| Jul 6, 2026 | 10.32 | 10.43 | 10.26 | 10.34 | +2.89% | 13,886 |
| Jul 2, 2026 | 10.03 | 10.10 | 9.98 | 10.05 | +1.31% | 29,794 |
| Jul 1, 2026 | 9.87 | 9.95 | 9.87 | 9.92 | +0.20% | 24,846 |
| Jun 30, 2026 | 9.88 | 9.92 | 9.86 | 9.90 | -2.75% | 52,992 |
| Jun 29, 2026 | 10.19 | 10.21 | 10.13 | 10.18 | -1.36% | 27,830 |
| Jun 26, 2026 | 10.30 | 10.36 | 10.28 | 10.32 | -1.05% | 19,504 |
| Jun 25, 2026 | 10.48 | 10.48 | 10.38 | 10.43 | +1.16% | 25,590 |
| Jun 24, 2026 | 10.31 | 10.33 | 10.23 | 10.31 | -4.18% | 60,520 |
| Jun 23, 2026 | 10.74 | 10.83 | 10.72 | 10.76 | -0.55% | 27,194 |
| Jun 22, 2026 | 10.92 | 10.92 | 10.79 | 10.82 | -2.52% | 34,176 |
| Jun 18, 2026 | 11.10 | 11.13 | 10.99 | 11.10 | +0.73% | 44,851 |
| Jun 17, 2026 | 11.14 | 11.24 | 10.90 | 11.02 | -2.04% | 50,551 |
| Jun 16, 2026 | 11.31 | 11.35 | 11.20 | 11.25 | -0.53% | 47,715 |
| Jun 15, 2026 | 11.28 | 11.41 | 11.24 | 11.31 | +4.53% | 79,281 |
| Jun 12, 2026 | 10.71 | 10.86 | 10.68 | 10.82 | +2.75% | 85,894 |
| Jun 11, 2026 | 10.39 | 10.56 | 10.39 | 10.53 | -0.19% | 40,353 |
| Jun 10, 2026 | 10.51 | 10.58 | 10.41 | 10.55 | +3.13% | 96,477 |
| Jun 9, 2026 | 10.28 | 10.29 | 10.04 | 10.23 | +7.01% | 113,153 |
| Jun 8, 2026 | 9.60 | 9.60 | 9.51 | 9.56 | -2.94% | 95,613 |
| Jun 5, 2026 | 10.01 | 10.01 | 9.75 | 9.85 | -5.65% | 201,677 |
| Jun 4, 2026 | 10.40 | 10.48 | 10.33 | 10.44 | -1.60% | 82,527 |
| Jun 3, 2026 | 10.75 | 10.75 | 10.55 | 10.61 | -4.67% | 100,014 |
| Jun 2, 2026 | 11.00 | 11.15 | 11.00 | 11.13 | +1.46% | 65,275 |
| Jun 1, 2026 | 10.89 | 11.02 | 10.86 | 10.97 | +1.01% | 112,010 |
| May 29, 2026 | 10.84 | 10.89 | 10.80 | 10.86 | +0.37% | 50,944 |
| May 28, 2026 | 10.82 | 10.89 | 10.78 | 10.82 | +0.09% | 44,753 |
| May 27, 2026 | 10.92 | 10.92 | 10.77 | 10.81 | +0.56% | 42,334 |
| May 26, 2026 | 10.98 | 10.98 | 10.67 | 10.75 | -2.63% | 703,829 |
| May 22, 2026 | 11.04 | 11.11 | 10.99 | 11.04 | +0.27% | 91,620 |
| May 21, 2026 | 11.15 | 11.15 | 10.89 | 11.01 | -3.76% | 246,916 |
| May 20, 2026 | 11.34 | 11.44 | 11.27 | 11.44 | +0.35% | 320,479 |
| May 19, 2026 | 11.65 | 11.70 | 11.38 | 11.40 | -4.60% | 404,291 |
| May 18, 2026 | 12.01 | 12.03 | 11.80 | 11.95 | -1.57% | 61,446 |
| May 15, 2026 | 12.31 | 12.31 | 12.14 | 12.14 | -1.94% | 20,494 |
| May 14, 2026 | 12.34 | 12.38 | 12.28 | 12.38 | +0.41% | 49,837 |
| May 13, 2026 | 12.33 | 12.36 | 12.28 | 12.33 | -2.14% | 131,051 |
| May 12, 2026 | 12.68 | 12.68 | 12.55 | 12.60 | -0.94% | 27,418 |
| May 11, 2026 | 12.74 | 12.75 | 12.70 | 12.72 | -1.78% | 22,537 |
| May 8, 2026 | 12.88 | 12.96 | 12.87 | 12.95 | -1.60% | 30,029 |
| May 7, 2026 | 13.36 | 13.36 | 12.85 | 13.16 | -1.05% | 55,043 |
| May 6, 2026 | 13.26 | 13.38 | 13.20 | 13.30 | +0.53% | 24,976 |
| May 5, 2026 | 13.13 | 13.28 | 13.13 | 13.23 | +2.56% | 46,880 |
| May 4, 2026 | 13.06 | 13.06 | 12.86 | 12.90 | -1.07% | 27,405 |
| May 1, 2026 | 13.05 | 13.15 | 13.04 | 13.04 | +0.08% | 18,955 |
| Apr 30, 2026 | 13.00 | 13.06 | 12.93 | 13.03 | -0.08% | 12,802 |
| Apr 29, 2026 | 13.01 | 13.09 | 13.00 | 13.04 | -0.84% | 20,284 |
| Apr 28, 2026 | 13.12 | 13.16 | 13.08 | 13.15 | -1.28% | 21,061 |
| Apr 27, 2026 | 13.34 | 13.36 | 13.29 | 13.32 | -0.97% | 46,859 |
| Apr 24, 2026 | 13.45 | 13.47 | 13.35 | 13.45 | -2.75% | 15,503 |
| Apr 23, 2026 | 13.89 | 13.89 | 13.72 | 13.83 | -2.81% | 142,761 |
| Apr 22, 2026 | 14.20 | 14.24 | 14.15 | 14.23 | -0.35% | 21,793 |
| Apr 21, 2026 | 14.37 | 14.42 | 14.28 | 14.28 | -1.86% | 78,272 |
| Apr 20, 2026 | 14.48 | 14.55 | 14.41 | 14.55 | -1.09% | 38,021 |
| Apr 17, 2026 | 14.48 | 14.98 | 14.48 | 14.71 | +2.80% | 60,524 |
| Apr 16, 2026 | 14.40 | 14.40 | 14.30 | 14.31 | -0.97% | 9,023 |
| Apr 15, 2026 | 14.48 | 14.50 | 14.36 | 14.45 | -1.77% | 82,852 |
| Apr 14, 2026 | 14.51 | 14.71 | 14.51 | 14.71 | +2.22% | 23,137 |
| Apr 13, 2026 | 14.14 | 14.39 | 14.14 | 14.39 | +1.77% | 12,281 |
| Apr 10, 2026 | 14.15 | 14.25 | 14.13 | 14.14 | +0.86% | 13,616 |
| Apr 9, 2026 | 13.97 | 14.05 | 13.91 | 14.02 | +0.57% | 9,976 |
| Apr 8, 2026 | 13.95 | 14.02 | 13.82 | 13.94 | +5.29% | 28,490 |
| Apr 7, 2026 | 13.24 | 13.29 | 13.14 | 13.24 | -0.75% | 21,268 |
| Apr 6, 2026 | 13.36 | 13.40 | 13.30 | 13.34 | -1.55% | 15,304 |
| Apr 2, 2026 | 13.41 | 13.58 | 13.40 | 13.55 | -1.88% | 22,354 |
| Apr 1, 2026 | 13.78 | 13.89 | 13.77 | 13.81 | +0.36% | 35,202 |
| Mar 31, 2026 | 13.61 | 13.77 | 13.55 | 13.76 | +1.62% | 44,693 |
| Mar 30, 2026 | 13.58 | 13.60 | 13.48 | 13.54 | +0.74% | 16,134 |
| Mar 27, 2026 | 13.43 | 13.50 | 13.41 | 13.44 | -1.18% | 39,507 |
| Mar 26, 2026 | 13.66 | 13.75 | 13.59 | 13.60 | -2.51% | 100,452 |
| Mar 25, 2026 | 13.98 | 14.10 | 13.86 | 13.95 | +4.34% | 158,849 |
| Mar 24, 2026 | 13.36 | 13.41 | 13.29 | 13.37 | -0.82% | 17,016 |
| Mar 23, 2026 | 13.35 | 13.52 | 13.32 | 13.48 | +2.59% | 54,910 |
| Mar 20, 2026 | 13.36 | 13.36 | 13.14 | 13.14 | -2.45% | 24,717 |
| Mar 19, 2026 | 13.36 | 13.50 | 13.23 | 13.47 | +0.30% | 20,312 |
| Mar 18, 2026 | 13.52 | 13.54 | 13.41 | 13.43 | -1.18% | 17,736 |
| Mar 17, 2026 | 13.54 | 13.67 | 13.54 | 13.59 | +1.12% | 22,284 |
| Mar 16, 2026 | 13.40 | 13.50 | 13.40 | 13.44 | -1.90% | 36,884 |
| Mar 13, 2026 | 13.90 | 13.92 | 13.65 | 13.70 | -2.14% | 54,083 |
| Mar 12, 2026 | 14.11 | 14.11 | 14.00 | 14.00 | -1.62% | 24,726 |
| Mar 11, 2026 | 14.19 | 14.27 | 14.15 | 14.23 | -1.32% | 17,743 |
| Mar 10, 2026 | 14.37 | 14.56 | 14.37 | 14.42 | -0.48% | 45,499 |
| Mar 9, 2026 | 14.10 | 14.51 | 14.10 | 14.49 | +0.76% | 133,116 |
| Mar 6, 2026 | 14.54 | 14.54 | 14.30 | 14.38 | -1.71% | 39,684 |
| Mar 5, 2026 | 14.68 | 14.79 | 14.54 | 14.63 | -1.28% | 41,808 |
| Mar 4, 2026 | 14.76 | 14.82 | 14.40 | 14.82 | -1.92% | 110,972 |
| Mar 3, 2026 | 15.06 | 15.21 | 14.78 | 15.11 | -2.14% | 33,440 |
| Mar 2, 2026 | 15.46 | 15.48 | 15.28 | 15.44 | -2.71% | 42,862 |
| Feb 27, 2026 | 15.88 | 15.94 | 15.86 | 15.87 | -0.25% | 18,793 |
| Feb 26, 2026 | 16.05 | 16.05 | 15.86 | 15.91 | -1.55% | 66,815 |
| Feb 25, 2026 | 16.16 | 16.21 | 16.13 | 16.16 | +0.37% | 33,567 |
| Feb 24, 2026 | 16.03 | 16.14 | 16.03 | 16.10 | -0.74% | 15,424 |
| Feb 23, 2026 | 16.24 | 16.34 | 16.20 | 16.22 | +0.68% | 38,861 |
| Feb 20, 2026 | 15.95 | 16.14 | 15.94 | 16.11 | +0.75% | 37,147 |
| Feb 19, 2026 | 15.92 | 15.99 | 15.92 | 15.99 | -0.25% | 22,526 |
| Feb 18, 2026 | 15.98 | 16.08 | 15.98 | 16.03 | +0.19% | 29,600 |
| Feb 17, 2026 | 15.99 | 16.01 | 15.89 | 16.00 | +0.00% | 27,036 |
| Feb 13, 2026 | 15.96 | 16.02 | 15.91 | 16.00 | -0.06% | 73,393 |
| Feb 12, 2026 | 16.15 | 16.15 | 16.00 | 16.01 | -1.23% | 86,463 |
| Feb 11, 2026 | 16.05 | 16.25 | 16.05 | 16.21 | +2.08% | 74,749 |
| Feb 10, 2026 | 15.93 | 15.97 | 15.83 | 15.88 | +0.89% | 133,541 |
| Feb 9, 2026 | 15.66 | 15.78 | 15.66 | 15.74 | +1.22% | 14,187 |
| Feb 6, 2026 | 15.51 | 15.60 | 15.47 | 15.55 | -0.45% | 29,959 |
| Feb 5, 2026 | 15.68 | 15.70 | 15.58 | 15.62 | -0.57% | 38,126 |
| Feb 4, 2026 | 15.70 | 15.82 | 15.66 | 15.71 | +1.35% | 107,368 |
| Feb 3, 2026 | 15.58 | 15.61 | 15.43 | 15.50 | +2.51% | 57,087 |
| Feb 2, 2026 | 15.22 | 15.29 | 15.05 | 15.12 | -3.14% | 338,402 |
| Jan 30, 2026 | 15.80 | 15.94 | 15.54 | 15.61 | +0.32% | 118,160 |
| Jan 29, 2026 | 15.30 | 15.58 | 15.26 | 15.56 | +3.46% | 398,649 |
| Jan 28, 2026 | 16.10 | 16.11 | 14.72 | 15.04 | -12.66% | 1,434,167 |
| Jan 27, 2026 | 17.23 | 17.31 | 17.19 | 17.22 | -0.06% | 218,127 |
| Jan 26, 2026 | 17.17 | 17.32 | 17.14 | 17.23 | +0.88% | 284,059 |
| Jan 23, 2026 | 17.05 | 17.15 | 16.98 | 17.08 | -0.35% | 591,465 |
| Jan 22, 2026 | 16.89 | 17.23 | 16.89 | 17.14 | +1.18% | 895,236 |
| Jan 21, 2026 | 16.92 | 16.94 | 16.81 | 16.94 | -0.99% | 43,249 |
| Jan 20, 2026 | 17.06 | 17.12 | 16.99 | 17.11 | +0.47% | 23,171 |
| Jan 16, 2026 | 17.10 | 17.10 | 16.96 | 17.03 | -0.58% | 28,853 |
| Jan 15, 2026 | 17.06 | 17.19 | 17.04 | 17.13 | +0.59% | 15,231 |
| Jan 14, 2026 | 16.97 | 17.05 | 16.95 | 17.03 | +1.01% | 17,014 |
| Jan 13, 2026 | 16.90 | 16.90 | 16.85 | 16.86 | +0.54% | 60,845 |
| Jan 12, 2026 | 16.64 | 16.81 | 16.58 | 16.77 | -0.24% | 26,189 |
| Jan 9, 2026 | 16.90 | 16.95 | 16.81 | 16.81 | -0.36% | 17,851 |
| Jan 8, 2026 | 16.79 | 16.91 | 16.79 | 16.87 | -0.65% | 71,145 |
| Jan 7, 2026 | 16.97 | 16.99 | 16.89 | 16.98 | -0.12% | 13,411 |
| Jan 6, 2026 | 16.99 | 17.04 | 16.99 | 17.00 | +0.47% | 36,328 |
| Jan 5, 2026 | 16.84 | 16.93 | 16.84 | 16.92 | +0.92% | 96,705 |
| Jan 2, 2026 | 16.68 | 16.78 | 16.68 | 16.77 | +1.54% | 64,572 |
| Dec 31, 2025 | 16.52 | 16.55 | 16.49 | 16.51 | +0.24% | 120,604 |
| Dec 30, 2025 | 16.67 | 16.71 | 16.25 | 16.47 | -1.08% | 1,377,090 |
| Dec 29, 2025 | 16.70 | 16.74 | 16.64 | 16.65 | +0.18% | 181,197 |
| Dec 26, 2025 | 16.62 | 16.69 | 16.57 | 16.62 | -0.12% | 129,292 |
| Dec 24, 2025 | 16.70 | 16.70 | 16.59 | 16.64 | -0.78% | 139,486 |
| Dec 23, 2025 | 16.76 | 17.00 | 16.61 | 16.77 | -0.24% | 487,000 |
| Dec 22, 2025 | 16.94 | 16.97 | 16.78 | 16.81 | -2.32% | 203,872 |
| Dec 19, 2025 | 17.22 | 17.25 | 17.17 | 17.21 | +0.06% | 45,026 |
| Dec 18, 2025 | 17.15 | 17.25 | 17.10 | 17.20 | +0.17% | 88,712 |
| Dec 17, 2025 | 17.14 | 17.23 | 17.14 | 17.17 | -0.75% | 71,130 |
| Dec 16, 2025 | 17.25 | 17.32 | 17.21 | 17.30 | +0.93% | 23,055 |
| Dec 15, 2025 | 17.42 | 17.42 | 17.12 | 17.14 | -0.23% | 71,675 |
| Dec 12, 2025 | 17.26 | 17.26 | 17.10 | 17.18 | +0.17% | 81,533 |
| Dec 11, 2025 | 17.12 | 17.26 | 17.02 | 17.15 | -0.81% | 213,521 |
| Dec 10, 2025 | 17.15 | 17.29 | 17.15 | 17.29 | +1.05% | 45,835 |
| Dec 9, 2025 | 17.15 | 17.21 | 17.09 | 17.11 | -0.81% | 144,357 |
| Dec 8, 2025 | 17.55 | 17.55 | 17.21 | 17.25 | +0.88% | 413,005 |
| Dec 5, 2025 | 17.01 | 17.20 | 17.01 | 17.10 | -0.12% | 547,521 |
| Dec 4, 2025 | 17.11 | 17.15 | 17.05 | 17.12 | -0.12% | 6,114 |
| Dec 3, 2025 | 17.14 | 17.18 | 17.07 | 17.14 | -0.58% | 11,842 |
| Dec 2, 2025 | 17.13 | 17.24 | 17.13 | 17.24 | +0.82% | 6,511 |
| Dec 1, 2025 | 17.05 | 17.10 | 17.05 | 17.10 | +0.53% | 4,683 |
| Nov 28, 2025 | 16.98 | 17.06 | 16.90 | 17.01 | -0.70% | 19,357 |
| Nov 26, 2025 | 17.07 | 17.15 | 17.07 | 17.13 | +0.70% | 9,723 |
| Nov 25, 2025 | 16.98 | 17.05 | 16.90 | 17.01 | -0.41% | 6,080 |
| Nov 24, 2025 | 16.90 | 17.09 | 16.90 | 17.08 | +2.34% | 13,951 |
| Nov 21, 2025 | 16.62 | 16.71 | 16.60 | 16.69 | +0.97% | 17,025 |
| Nov 20, 2025 | 16.65 | 16.65 | 16.44 | 16.53 | -0.90% | 25,361 |
| Nov 19, 2025 | 16.59 | 16.69 | 16.59 | 16.68 | +0.60% | 10,576 |
| Nov 18, 2025 | 16.52 | 16.58 | 16.47 | 16.58 | -0.06% | 4,643 |
| Nov 17, 2025 | 16.61 | 16.68 | 16.52 | 16.59 | -0.30% | 25,588 |
| Nov 14, 2025 | 16.57 | 16.69 | 16.57 | 16.64 | +0.73% | 24,249 |
| Nov 13, 2025 | 16.60 | 16.66 | 16.49 | 16.52 | -0.90% | 31,325 |
| Nov 12, 2025 | 16.67 | 16.70 | 16.62 | 16.67 | -0.42% | 11,657 |
| Nov 11, 2025 | 16.71 | 16.76 | 16.64 | 16.74 | -0.36% | 3,192 |
| Nov 10, 2025 | 16.76 | 16.83 | 16.75 | 16.80 | +0.30% | 22,679 |
| Nov 7, 2025 | 16.64 | 16.77 | 16.64 | 16.75 | +0.77% | 6,556 |
| Nov 6, 2025 | 16.61 | 16.63 | 16.58 | 16.62 | -0.17% | 2,805 |
| Nov 5, 2025 | 16.56 | 16.72 | 16.56 | 16.65 | +1.99% | 39,324 |
| Nov 4, 2025 | 16.32 | 16.40 | 16.29 | 16.33 | -1.12% | 8,158 |
| Nov 3, 2025 | 16.40 | 16.51 | 16.40 | 16.51 | +1.54% | 5,111 |
Daily open, high, low, close and volume for VanEck Indonesia Index ETF (IDX). Showing 249 trading days. Unadjusted prices.