Skip to main content
VanEck Indonesia Index ETF (IDX)
NYSEARCA: IDX · Real-Time Price · USD
13.15
-0.17 (-1.28%)
At close: Apr 28, 2026, 4:00 PM EDT
13.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.1213.1613.0813.1513.15-1.28%21,056
Apr 27, 202613.3413.3613.3013.3213.32-0.97%46,858
Apr 24, 202613.4513.4713.3513.4513.45-2.75%15,452
Apr 23, 202613.8913.8913.7213.8313.83-2.81%142,761
Apr 22, 202614.2014.2414.1514.2314.23-0.35%21,793
Apr 21, 202614.3714.4214.2814.2814.28-1.86%78,259
Apr 20, 202614.4814.5514.4114.5514.55-1.09%37,830
Apr 17, 202614.4814.9814.4814.7114.712.80%60,523
Apr 16, 202614.4014.4014.3014.3114.31-0.97%9,022
Apr 15, 202614.4814.5014.3614.4514.45-1.77%82,851
Apr 14, 202614.5114.7114.5114.7114.712.22%23,065
Apr 13, 202614.1414.3914.1414.3914.391.77%12,277
Apr 10, 202614.1514.2514.1314.1414.140.86%13,616
Apr 9, 202613.9814.0513.9114.0214.020.57%9,976
Apr 8, 202613.9514.0213.8313.9413.945.29%28,487
Apr 7, 202613.2413.2913.1413.2413.24-0.75%21,267
Apr 6, 202613.3613.4013.3013.3413.34-1.55%15,303
Apr 2, 202613.4113.5813.4113.5513.55-1.88%22,352
Apr 1, 202613.7813.8913.7713.8113.810.36%35,201
Mar 31, 202613.6113.7713.5513.7613.761.62%44,693
Mar 30, 202613.5813.6013.4913.5413.540.74%16,120
Mar 27, 202613.4313.5013.4113.4413.44-1.18%39,506
Mar 26, 202613.6613.7513.5913.6013.60-2.51%100,442
Mar 25, 202613.9814.1013.8613.9513.954.34%158,843
Mar 24, 202613.3613.4113.3013.3713.37-0.82%17,016
Mar 23, 202613.3513.5213.3213.4813.482.59%54,910
Mar 20, 202613.3613.3613.1413.1413.14-2.45%24,716
Mar 19, 202613.3613.5013.2313.4713.470.30%20,312
Mar 18, 202613.5213.5413.4113.4313.43-1.18%17,725
Mar 17, 202613.5413.6713.5413.5913.591.12%22,293
Mar 16, 202613.4013.5013.4013.4413.44-1.90%36,878
Mar 13, 202613.9013.9213.6613.7013.70-2.14%54,083
Mar 12, 202614.1114.1114.0014.0014.00-1.62%24,724
Mar 11, 202614.1914.2714.1514.2314.23-1.32%17,742
Mar 10, 202614.3714.5614.3714.4214.42-0.48%45,498
Mar 9, 202614.1014.5114.1014.4914.490.76%133,116
Mar 6, 202614.5414.5414.3014.3814.38-1.71%39,683
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