Skip to main content
VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
17.10
-0.02 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

IDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0117.2017.0117.1017.10-0.12%547,521
Dec 4, 202517.1117.1517.0517.1217.12-0.12%6,114
Dec 3, 202517.1417.1817.0717.1417.14-0.58%11,838
Dec 2, 202517.1317.2417.1317.2417.240.82%6,511
Dec 1, 202517.0517.1017.0517.1017.100.53%4,683
Nov 28, 202516.9817.0616.9017.0117.01-0.70%19,354
Nov 26, 202517.0717.1517.0717.1317.130.71%9,723
Nov 25, 202516.9817.0516.9017.0117.01-0.41%6,080
Nov 24, 202516.9017.0916.9017.0817.082.34%13,884
Nov 21, 202516.6216.7116.6016.6916.690.97%17,025
Nov 20, 202516.6516.6516.4416.5316.53-0.90%25,361
Nov 19, 202516.5916.6916.5916.6816.680.60%10,576
Nov 18, 202516.5216.5816.4716.5816.58-0.06%4,643
Nov 17, 202516.6116.6816.5316.5916.59-0.30%25,588
Nov 14, 202516.5716.6916.5716.6416.640.73%24,249
Nov 13, 202516.6016.6616.4916.5216.52-0.90%31,325
Nov 12, 202516.6716.7016.6216.6716.67-0.42%11,657
Nov 11, 202516.7116.7616.6416.7416.74-0.36%3,192
Nov 10, 202516.7616.8316.7516.8016.800.29%22,679
Nov 7, 202516.6416.7716.6416.7516.750.78%6,556
Nov 6, 202516.6116.6316.5816.6216.62-0.17%2,805
Nov 5, 202516.5616.7216.5616.6516.651.99%39,324
Nov 4, 202516.3216.4016.2916.3316.33-1.12%8,158
Nov 3, 202516.4016.5116.4016.5116.511.54%5,111
Oct 31, 202516.2516.2616.2116.2616.26-0.31%8,581
Oct 30, 202516.3216.3516.2916.3116.310.03%2,733
Oct 29, 202516.3316.4116.2616.3116.310.96%6,274
Oct 28, 202516.1316.2316.1316.1516.15-0.12%8,195
Oct 27, 202516.2616.2616.1616.1716.17-2.15%73,069
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, 202516.0416.0716.0016.0716.06-0.09%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
Aug 14, 202516.4616.4616.3016.3916.39-0.77%7,756
Aug 13, 202516.3816.5216.3816.5216.521.85%8,603
Aug 12, 202516.0616.4016.0616.2216.222.92%29,919
Aug 11, 202515.7515.8015.7215.7615.760.83%5,808
Aug 8, 202515.5315.6615.5315.6315.632.09%10,498
Aug 7, 202515.2915.3215.2615.3115.310.92%2,759
Aug 6, 202515.1615.2015.1615.1715.170.40%2,652
Aug 5, 202515.1315.2315.1115.1115.110.13%7,422
Aug 4, 202515.1015.1515.0715.0915.09-1.31%35,919
Aug 1, 202515.3615.3815.2315.2915.291.59%6,671
Jul 31, 202515.1515.1515.0115.0515.05-1.70%19,548
Jul 30, 202515.3115.3515.3015.3115.31-0.84%2,843
Jul 29, 202515.4815.5015.4215.4415.440.52%8,312
Jul 28, 202515.3615.4215.3115.3615.360.79%34,718
Jul 25, 202515.2315.2415.2015.2415.24-0.26%6,144
Jul 24, 202515.3815.3815.2815.2815.28-0.20%81,578
Jul 23, 202515.3915.4415.2815.3115.310.29%127,458
Jul 22, 202515.2515.2715.1315.2715.27-0.61%11,141
Jul 21, 202515.3215.4215.3115.3615.360.46%44,084
Jul 18, 202515.2415.2915.2415.2915.290.39%138,708
Jul 17, 202515.1815.2615.1815.2315.230.46%26,158