VanEck Indonesia Index ETF (IDX) Historical Stock Data
16.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDX is up 0.01% a day on average. There have been 20 days where VanEck Indonesia Index ETF closed green and 10 days where IDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 16.70 | 16.64 | ↓$0.06 (-0.36%) | 16.59 | 16.70 | 139.49K |
| 2025-12-23 | 16.76 | 16.77 | ↑$0.01 (0.06%) | 16.61 | 17.00 | 486.40K |
| 2025-12-22 | 16.94 | 16.81 | ↓$0.13 (-0.77%) | 16.78 | 16.97 | 203.87K |
| 2025-12-19 | 17.22 | 17.21 | ↓$0.01 (-0.06%) | 17.17 | 17.25 | 45.01K |
| 2025-12-18 | 17.15 | 17.20 | ↑$0.05 (0.29%) | 17.10 | 17.25 | 88.70K |
| 2025-12-17 | 17.14 | 17.17 | ↑$0.03 (0.18%) | 17.14 | 17.23 | 71.13K |
| 2025-12-16 | 17.25 | 17.30 | ↑$0.05 (0.29%) | 17.21 | 17.32 | 21.62K |
| 2025-12-15 | 17.42 | 17.14 | ↓$0.28 (-1.61%) | 17.12 | 17.42 | 69.59K |
| 2025-12-12 | 17.26 | 17.18 | ↓$0.08 (-0.46%) | 17.10 | 17.26 | 81.43K |
| 2025-12-11 | 17.12 | 17.15 | ↑$0.03 (0.18%) | 17.02 | 17.26 | 206.45K |
| 2025-12-10 | 17.15 | 17.29 | ↑$0.14 (0.82%) | 17.15 | 17.29 | 45.84K |
| 2025-12-09 | 17.15 | 17.11 | ↓$0.04 (-0.23%) | 17.09 | 17.21 | 143.60K |
| 2025-12-08 | 17.55 | 17.25 | ↓$0.30 (-1.71%) | 17.21 | 17.55 | 413.01K |
| 2025-12-05 | 17.01 | 17.10 | ↑$0.09 (0.53%) | 17.01 | 17.20 | 547.52K |
| 2025-12-04 | 17.11 | 17.12 | ↑$0.02 (0.09%) | 17.06 | 17.15 | 4.05K |
| 2025-12-03 | 17.14 | 17.14 | ↑$0.00 (0.00%) | 17.09 | 17.16 | 11.84K |
| 2025-12-02 | 17.13 | 17.24 | ↑$0.11 (0.64%) | 17.13 | 17.24 | 6.51K |
| 2025-12-01 | 17.05 | 17.10 | ↑$0.05 (0.31%) | 17.05 | 17.10 | 3.74K |
| 2025-11-28 | 16.98 | 17.01 | ↑$0.03 (0.18%) | 16.95 | 17.02 | 19.36K |
| 2025-11-26 | 17.07 | 17.13 | ↑$0.06 (0.35%) | 17.07 | 17.15 | 9.72K |
| 2025-11-25 | 16.98 | 17.01 | ↑$0.03 (0.18%) | 16.91 | 17.05 | 6.08K |
| 2025-11-24 | 16.90 | 17.08 | ↑$0.18 (1.07%) | 16.90 | 17.09 | 13.89K |
| 2025-11-21 | 16.62 | 16.69 | ↑$0.07 (0.42%) | 16.60 | 16.71 | 11.76K |
| 2025-11-20 | 16.65 | 16.53 | ↓$0.12 (-0.70%) | 16.44 | 16.65 | 7.35K |
| 2025-11-19 | 16.59 | 16.68 | ↑$0.09 (0.54%) | 16.59 | 16.69 | 10.58K |
| 2025-11-18 | 16.52 | 16.58 | ↑$0.06 (0.39%) | 16.47 | 16.58 | 4.57K |
| 2025-11-17 | 16.61 | 16.59 | ↓$0.02 (-0.12%) | 16.53 | 16.68 | 21.83K |
| 2025-11-14 | 16.57 | 16.64 | ↑$0.07 (0.42%) | 16.57 | 16.69 | 24.25K |
| 2025-11-13 | 16.60 | 16.52 | ↓$0.08 (-0.48%) | 16.49 | 16.63 | 28.53K |
| 2025-11-12 | 16.67 | 16.67 | ↑$0.00 (0.00%) | 16.62 | 16.70 | 11.13K |
Create an account or log in to view more rows.
$IDX we all speculate but nobody knows what going to happen.
$IDX rocket fuel tanks are full. Gonna shoot to the stars
$IDX I can wait.
$IDX I can wait.
$IDX I'll say it again slowwwllyyyy! Better stocks to short by far
$IDX Price target here?
$IDX I like it
$IDX I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IDX buy buy buy!!
$IDX Ride this train. You won't regret.