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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.01 | 17.20 | 17.01 | 17.10 | 17.10 | -0.12% | 547,521 |
| Dec 4, 2025 | 17.11 | 17.15 | 17.05 | 17.12 | 17.12 | -0.12% | 6,114 |
| Dec 3, 2025 | 17.14 | 17.18 | 17.07 | 17.14 | 17.14 | -0.58% | 11,838 |
| Dec 2, 2025 | 17.13 | 17.24 | 17.13 | 17.24 | 17.24 | 0.82% | 6,511 |
| Dec 1, 2025 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | 0.53% | 4,683 |
| Nov 28, 2025 | 16.98 | 17.06 | 16.90 | 17.01 | 17.01 | -0.70% | 19,354 |
| Nov 26, 2025 | 17.07 | 17.15 | 17.07 | 17.13 | 17.13 | 0.71% | 9,723 |
| Nov 25, 2025 | 16.98 | 17.05 | 16.90 | 17.01 | 17.01 | -0.41% | 6,080 |
| Nov 24, 2025 | 16.90 | 17.09 | 16.90 | 17.08 | 17.08 | 2.34% | 13,884 |
| Nov 21, 2025 | 16.62 | 16.71 | 16.60 | 16.69 | 16.69 | 0.97% | 17,025 |
| Nov 20, 2025 | 16.65 | 16.65 | 16.44 | 16.53 | 16.53 | -0.90% | 25,361 |
| Nov 19, 2025 | 16.59 | 16.69 | 16.59 | 16.68 | 16.68 | 0.60% | 10,576 |
| Nov 18, 2025 | 16.52 | 16.58 | 16.47 | 16.58 | 16.58 | -0.06% | 4,643 |
| Nov 17, 2025 | 16.61 | 16.68 | 16.53 | 16.59 | 16.59 | -0.30% | 25,588 |
| Nov 14, 2025 | 16.57 | 16.69 | 16.57 | 16.64 | 16.64 | 0.73% | 24,249 |
| Nov 13, 2025 | 16.60 | 16.66 | 16.49 | 16.52 | 16.52 | -0.90% | 31,325 |
| Nov 12, 2025 | 16.67 | 16.70 | 16.62 | 16.67 | 16.67 | -0.42% | 11,657 |
| Nov 11, 2025 | 16.71 | 16.76 | 16.64 | 16.74 | 16.74 | -0.36% | 3,192 |
| Nov 10, 2025 | 16.76 | 16.83 | 16.75 | 16.80 | 16.80 | 0.29% | 22,679 |
| Nov 7, 2025 | 16.64 | 16.77 | 16.64 | 16.75 | 16.75 | 0.78% | 6,556 |
| Nov 6, 2025 | 16.61 | 16.63 | 16.58 | 16.62 | 16.62 | -0.17% | 2,805 |
| Nov 5, 2025 | 16.56 | 16.72 | 16.56 | 16.65 | 16.65 | 1.99% | 39,324 |
| Nov 4, 2025 | 16.32 | 16.40 | 16.29 | 16.33 | 16.33 | -1.12% | 8,158 |
| Nov 3, 2025 | 16.40 | 16.51 | 16.40 | 16.51 | 16.51 | 1.54% | 5,111 |
| Oct 31, 2025 | 16.25 | 16.26 | 16.21 | 16.26 | 16.26 | -0.31% | 8,581 |
| Oct 30, 2025 | 16.32 | 16.35 | 16.29 | 16.31 | 16.31 | 0.03% | 2,733 |
| Oct 29, 2025 | 16.33 | 16.41 | 16.26 | 16.31 | 16.31 | 0.96% | 6,274 |
| Oct 28, 2025 | 16.13 | 16.23 | 16.13 | 16.15 | 16.15 | -0.12% | 8,195 |
| Oct 27, 2025 | 16.26 | 16.26 | 16.16 | 16.17 | 16.17 | -2.15% | 73,069 |
| Oct 24, 2025 | 16.53 | 16.56 | 16.50 | 16.53 | 16.53 | -0.03% | 47,504 |
| Oct 23, 2025 | 16.47 | 16.56 | 16.47 | 16.53 | 16.53 | 1.91% | 4,062 |
| Oct 22, 2025 | 16.22 | 16.26 | 16.17 | 16.22 | 16.22 | -1.16% | 6,445 |
| Oct 21, 2025 | 16.42 | 16.43 | 16.40 | 16.41 | 16.41 | 0.67% | 5,251 |
| Oct 20, 2025 | 16.23 | 16.32 | 16.17 | 16.30 | 16.30 | 2.58% | 9,883 |
| Oct 17, 2025 | 15.84 | 15.91 | 15.81 | 15.89 | 15.89 | -1.89% | 45,017 |
| Oct 16, 2025 | 16.15 | 16.22 | 16.15 | 16.20 | 16.20 | 1.04% | 839 |
| Oct 15, 2025 | 16.08 | 16.08 | 15.93 | 16.03 | 16.03 | -0.31% | 36,348 |
| Oct 14, 2025 | 16.03 | 16.12 | 16.00 | 16.08 | 16.08 | -2.01% | 4,156 |
| Oct 13, 2025 | 16.40 | 16.48 | 16.40 | 16.41 | 16.41 | 1.61% | 5,134 |
| Oct 10, 2025 | 16.48 | 16.48 | 16.10 | 16.15 | 16.15 | -1.34% | 18,478 |
| Oct 9, 2025 | 16.35 | 16.44 | 16.34 | 16.37 | 16.37 | 0.92% | 4,494 |
| Oct 8, 2025 | 16.17 | 16.22 | 16.17 | 16.22 | 16.22 | 0.37% | 1,697 |
| Oct 7, 2025 | 16.19 | 16.25 | 16.16 | 16.16 | 16.16 | - | 8,257 |
| Oct 6, 2025 | 16.14 | 16.18 | 16.14 | 16.16 | 16.16 | 0.19% | 7,189 |
| Oct 3, 2025 | 16.14 | 16.17 | 16.05 | 16.13 | 16.13 | 0.91% | 7,668 |
| Oct 2, 2025 | 16.05 | 16.05 | 15.93 | 15.99 | 15.99 | -0.09% | 7,545 |
| Oct 1, 2025 | 15.99 | 16.05 | 15.98 | 16.00 | 16.00 | -0.62% | 3,244 |
| Sep 30, 2025 | 16.05 | 16.10 | 15.97 | 16.10 | 16.10 | -0.83% | 7,658 |
| Sep 29, 2025 | 16.17 | 16.24 | 16.14 | 16.23 | 16.23 | 0.58% | 14,672 |
| Sep 26, 2025 | 16.08 | 16.16 | 16.06 | 16.14 | 16.14 | 2.15% | 14,780 |