MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IDX — VanEck Indonesia Index ETF
NYSE ArcaVanEck Indonesia Index ETF
$10.61
+0.10(+0.95%)
- O
- 10.59
- H
- 10.65
- L
- 10.59
- V
- 15.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.61
Period Return-16.98%
Period High$17.55
Period Low$9.51
Avg Daily Volume58.9K
Total Trading Days365
IDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.59 | $10.65 | $10.59 | $10.61 | +$0.10 | +0.95% | 15,133 | $10.63 | $10.59 $10.65 |
| Oct 1, 2026 | $10.55 | $10.60 | $10.51 | $10.51 | $-0.12 | -1.12% | 8,210 | $10.54 | $10.51 $10.60 |
| Sep 30, 2026 | $10.66 | $10.66 | $10.60 | $10.63 | $-0.07 | -0.66% | 17,343 | $10.63 | $10.60 $10.66 |
| Sep 29, 2026 | $10.68 | $10.74 | $10.67 | $10.70 | $-0.09 | -0.84% | 44,612 | $10.69 | $10.67 $10.74 |
| Sep 28, 2026 | $10.81 | $10.82 | $10.72 | $10.79 | $-0.16 | -1.46% | 9,298 | $10.80 | $10.72 $10.82 |
| Sep 25, 2026 | $10.92 | $10.95 | $10.86 | $10.95 | $-0.03 | -0.27% | 2,772 | $10.90 | $10.86 $10.95 |
| Sep 24, 2026 | $11.07 | $11.07 | $10.92 | $10.98 | $-0.15 | -1.35% | 9,502 | $10.99 | $10.92 $11.07 |
| Sep 23, 2026 | $11.17 | $11.22 | $11.11 | $11.13 | +$0.05 | +0.46% | 16,463 | $11.13 | $11.11 $11.22 |
| Sep 22, 2026 | $11.10 | $11.13 | $11.05 | $11.08 | $-0.12 | -1.08% | 9,587 | $11.09 | $11.05 $11.13 |
| Sep 21, 2026 | $11.18 | $11.29 | $11.17 | $11.20 | $-0.11 | -0.97% | 33,458 | $11.21 | $11.17 $11.29 |
| Sep 18, 2026 | $11.32 | $11.32 | $11.23 | $11.31 | $-0.17 | -1.48% | 7,956 | $11.28 | $11.23 $11.32 |
| Sep 17, 2026 | $11.53 | $11.56 | $11.47 | $11.48 | +$0.11 | +0.97% | 40,542 | $11.49 | $11.47 $11.56 |
| Sep 16, 2026 | $11.46 | $11.48 | $11.30 | $11.37 | $-0.17 | -1.47% | 56,703 | $11.36 | $11.30 $11.48 |
| Sep 15, 2026 | $11.59 | $11.59 | $11.48 | $11.54 | $-0.10 | -0.86% | 9,017 | $11.51 | $11.48 $11.59 |
| Sep 14, 2026 | $11.64 | $11.67 | $11.54 | $11.64 | +$0.00 | +0.00% | 20,274 | $11.62 | $11.54 $11.67 |
| Sep 11, 2026 | $11.74 | $11.74 | $11.63 | $11.64 | $-0.08 | -0.68% | 33,313 | $11.65 | $11.63 $11.74 |
| Sep 10, 2026 | $11.79 | $11.79 | $11.70 | $11.72 | $-0.22 | -1.84% | 33,915 | $11.73 | $11.70 $11.79 |
| Sep 9, 2026 | $12.00 | $12.01 | $11.93 | $11.94 | $-0.04 | -0.33% | 11,818 | $11.96 | $11.93 $12.01 |
| Sep 8, 2026 | $11.98 | $12.00 | $11.95 | $11.98 | +$0.14 | +1.18% | 17,487 | $11.98 | $11.95 $12.00 |
| Sep 4, 2026 | $11.79 | $11.87 | $11.79 | $11.84 | $-0.11 | -0.92% | 10,968 | $11.83 | $11.79 $11.87 |
| Sep 3, 2026 | $11.88 | $11.98 | $11.88 | $11.95 | +$0.19 | +1.62% | 51,296 | $11.95 | $11.88 $11.98 |
| Sep 2, 2026 | $11.73 | $11.78 | $11.73 | $11.76 | +$0.07 | +0.60% | 35,085 | $11.76 | $11.73 $11.78 |
| Sep 1, 2026 | $11.68 | $11.80 | $11.67 | $11.69 | +$0.10 | +0.86% | 37,902 | $11.71 | $11.67 $11.80 |
| Aug 31, 2026 | $11.59 | $11.59 | $11.54 | $11.59 | +$0.05 | +0.43% | 6,278 | $11.58 | $11.54 $11.59 |
| Aug 28, 2026 | $11.60 | $11.66 | $11.50 | $11.54 | $-0.05 | -0.43% | 43,141 | $11.54 | $11.50 $11.66 |
| Aug 27, 2026 | $11.58 | $11.60 | $11.54 | $11.59 | +$0.17 | +1.49% | 17,518 | $11.57 | $11.54 $11.60 |
| Aug 26, 2026 | $11.50 | $11.51 | $11.42 | $11.42 | $-0.26 | -2.23% | 21,775 | $11.43 | $11.42 $11.51 |
| Aug 25, 2026 | $11.61 | $11.70 | $11.61 | $11.68 | +$0.10 | +0.82% | 25,025 | $11.67 | $11.61 $11.70 |
| Aug 24, 2026 | $11.60 | $11.60 | $11.57 | $11.59 | $-0.06 | -0.47% | 7,790 | $11.59 | $11.57 $11.60 |
| Aug 21, 2026 | $11.59 | $11.68 | $11.58 | $11.64 | +$0.19 | +1.66% | 24,696 | $11.63 | $11.58 $11.68 |