Skip to main content
VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
14.63
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

IDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.6814.7914.5414.6314.63-1.28%41,808
Mar 4, 202614.7614.8314.4014.8214.82-1.92%110,972
Mar 3, 202615.0615.2114.7815.1115.11-2.14%33,432
Mar 2, 202615.4615.4815.2815.4415.44-2.71%42,862
Feb 27, 202615.8815.9415.8615.8715.87-0.25%18,792
Feb 26, 202616.0516.0515.8615.9115.91-1.55%66,813
Feb 25, 202616.1616.2216.1316.1616.160.37%33,566
Feb 24, 202616.0316.1416.0316.1016.10-0.74%15,422
Feb 23, 202616.2416.3416.2016.2216.220.68%38,720
Feb 20, 202615.9516.1415.9416.1116.110.75%37,146
Feb 19, 202615.9215.9915.9215.9915.99-0.25%22,526
Feb 18, 202615.9816.0815.9816.0316.030.19%29,600
Feb 17, 202615.9916.0115.8916.0016.00-27,036
Feb 13, 202615.9616.0215.9116.0016.00-0.06%73,393
Feb 12, 202616.1516.1516.0016.0116.01-1.23%86,322
Feb 11, 202616.0516.2516.0516.2116.212.08%74,749
Feb 10, 202615.9315.9715.8315.8815.880.89%133,541
Feb 9, 202615.6615.7815.6615.7415.741.22%14,176
Feb 6, 202615.5115.6015.4715.5515.55-0.45%27,752
Feb 5, 202615.6815.7015.5815.6215.62-0.57%37,682
Feb 4, 202615.7015.8215.6615.7115.711.35%107,346
Feb 3, 202615.5815.6115.4315.5015.502.51%57,067
Feb 2, 202615.2215.2915.0515.1215.12-3.14%338,384
Jan 30, 202615.8015.9415.5415.6115.610.32%117,846
Jan 29, 202615.3015.5815.2615.5615.563.46%397,277
Jan 28, 202616.1016.1114.7215.0415.04-12.66%1,434,040
Jan 27, 202617.2317.3117.1917.2217.22-0.06%218,127
Jan 26, 202617.1717.3217.1417.2317.230.88%284,059
Jan 23, 202617.0517.1516.9817.0817.08-0.35%590,815
Jan 22, 202616.8917.2316.8917.1417.141.18%895,177
Jan 21, 202616.9216.9416.8116.9416.94-0.99%43,249
Jan 20, 202617.0617.1217.0017.1117.110.47%23,171
Jan 16, 202617.1017.1016.9617.0317.03-0.58%28,853
Jan 15, 202617.0617.1917.0417.1317.130.59%15,231
Jan 14, 202616.9717.0516.9517.0317.031.01%17,014
Jan 13, 202616.9016.9016.8516.8616.860.54%60,845
Jan 12, 202616.6416.8116.5816.7716.77-0.24%26,189
Jan 9, 202616.9016.9516.8116.8116.81-0.36%17,851
Jan 8, 202616.7916.9116.7916.8716.87-0.65%71,142
Jan 7, 202616.9716.9916.8916.9816.98-0.12%13,411
Jan 6, 202616.9917.0416.9917.0017.000.47%36,328
Jan 5, 202616.8416.9316.8416.9216.920.92%95,005
Jan 2, 202616.6816.7816.6816.7716.771.54%64,571
Dec 31, 202516.5216.5516.4916.5116.510.24%120,604
Dec 30, 202516.6716.7116.2516.4716.47-1.08%1,377,090
Dec 29, 202516.7016.7416.6416.6516.650.18%181,197
Dec 26, 202516.6216.6916.5716.6216.62-0.12%129,292
Dec 24, 202516.7016.7016.5916.6416.64-0.78%139,455
Dec 23, 202516.7617.0016.6116.7716.77-0.24%487,000
Dec 22, 202516.9416.9716.7816.8116.81-2.32%203,872
Dec 19, 202517.2217.2517.1717.2116.870.06%45,026
Dec 18, 202517.1517.2517.1017.2016.860.17%88,712
Dec 17, 202517.1417.2317.1417.1716.83-0.75%71,130
Dec 16, 202517.2517.3217.2117.3016.950.93%23,055
Dec 15, 202517.4217.4217.1217.1416.80-0.23%71,675
Dec 12, 202517.2617.2617.1017.1816.840.17%81,533
Dec 11, 202517.1217.2617.0217.1516.81-0.81%213,521
Dec 10, 202517.1517.2917.1517.2916.941.05%45,835
Dec 9, 202517.1517.2117.0917.1116.77-0.81%144,357
Dec 8, 202517.5517.5517.2117.2516.910.88%413,005
Dec 5, 202517.0117.2017.0117.1016.76-0.12%547,521
Dec 4, 202517.1117.1517.0517.1216.78-0.12%6,114
Dec 3, 202517.1417.1817.0717.1416.80-0.58%11,842
Dec 2, 202517.1317.2417.1317.2416.900.82%6,511
Dec 1, 202517.0517.1017.0517.1016.760.53%4,683
Nov 28, 202516.9817.0616.9017.0116.67-0.70%19,357
Nov 26, 202517.0717.1517.0717.1316.790.71%9,723
Nov 25, 202516.9817.0516.9017.0116.67-0.41%6,080
Nov 24, 202516.9017.0916.9017.0816.742.34%13,951
Nov 21, 202516.6216.7116.6016.6916.360.97%17,025
Nov 20, 202516.6516.6516.4416.5316.20-0.90%25,361
Nov 19, 202516.5916.6916.5916.6816.350.60%10,576
Nov 18, 202516.5216.5816.4716.5816.25-0.06%4,643
Nov 17, 202516.6116.6816.5316.5916.26-0.30%25,588
Nov 14, 202516.5716.6916.5716.6416.310.73%24,249
Nov 13, 202516.6016.6616.4916.5216.19-0.90%31,325
Nov 12, 202516.6716.7016.6216.6716.34-0.42%11,657
Nov 11, 202516.7116.7616.6416.7416.41-0.36%3,192
Nov 10, 202516.7616.8316.7516.8016.460.29%22,679
Nov 7, 202516.6416.7716.6416.7516.420.78%6,556
Nov 6, 202516.6116.6316.5816.6216.29-0.17%2,805
Nov 5, 202516.5616.7216.5616.6516.321.99%39,324
Nov 4, 202516.3216.4016.2916.3316.00-1.12%8,158
Nov 3, 202516.4016.5116.4016.5116.181.54%5,111
Oct 31, 202516.2516.2616.2116.2615.94-0.31%8,581
Oct 30, 202516.3216.3516.2916.3115.980.03%2,733
Oct 29, 202516.3316.4116.2616.3115.980.96%6,274
Oct 28, 202516.1316.2316.1316.1515.83-0.12%8,195
Oct 27, 202516.2616.2616.1616.1715.85-2.15%73,069
Oct 24, 202516.5316.5616.5016.5316.19-0.03%47,504
Oct 23, 202516.4716.5616.4716.5316.201.91%4,062
Oct 22, 202516.2216.2616.1716.2215.90-1.16%6,445
Oct 21, 202516.4216.4316.4016.4116.080.67%5,251
Oct 20, 202516.2316.3216.1716.3015.972.58%9,883
Oct 17, 202515.8415.9115.8115.8915.57-1.89%45,017
Oct 16, 202516.1516.2216.1516.2015.871.04%839
Oct 15, 202516.0816.0815.9316.0315.71-0.31%36,348
Oct 14, 202516.0316.1216.0016.0815.76-2.01%4,156
Oct 13, 202516.4016.4816.4016.4116.081.61%5,134
Oct 10, 202516.4816.4816.1016.1515.83-1.34%18,478