Search Login

Data History KSM/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
21 November 2024 326949,0000000000 326915,0000000000 336320,0000000000 318000,0000000000 335,4465755500 2,7798909797363143103242315500%
20 November 2024 318106,0000000000 329085,0000000000 336320,0000000000 318000,0000000000 284,6239047200 -3,8475372920%
19 November 2024 330835,0000000000 353996,0000000000 367986,0000000000 330835,0000000000 54,8033226700 -5,1744399348%
18 November 2024 348888,0000000000 330049,0000000000 355852,0000000000 330049,0000000000 160,0046024500 8,3486281268%
17 November 2024 322005,0000000000 349999,0000000000 362720,0000000000 322005,0000000000 252,2288352300 -6,8684870413%
16 November 2024 345753,0000000000 338995,0000000000 345753,0000000000 323169,0000000000 154,6634366600 21,2173163087%
15 November 2024 285234,0000000000 285626,0000000000 294757,0000000000 285234,0000000000 16,2358265400 -3,9616161616%
14 November 2024 297000,0000000000 293077,0000000000 338996,0000000000 285731,0000000000 157,2765548800 -2,1271687729%
13 November 2024 303455,0000000000 286535,0000000000 339995,0000000000 283193,0000000000 37,2932466900 -2,0572638455%
12 November 2024 309829,0000000000 318872,0000000000 331565,0000000000 299383,0000000000 187,6196609400 -0,6107790962%
11 November 2024 311733,0000000000 326245,0000000000 326245,0000000000 277796,0000000000 10,3463210100 12,5584938906%
10 November 2024 276952,0000000000 270541,0000000000 326428,0000000000 270541,0000000000 49,0602899100 2,3753724226%
9 November 2024 270526,0000000000 289981,0000000000 289986,0000000000 270516,0000000000 175,4285562600 -7,6699920477%
8 November 2024 292999,0000000000 273176,0000000000 293652,0000000000 259732,0000000000 5,8347251100 7,2564939819%
7 November 2024 273176,0000000000 268300,0000000000 273185,0000000000 265169,0000000000 1315,1061932300 1,7794336810%
6 November 2024 268400,0000000000 251672,0000000000 268499,0000000000 251672,0000000000 27,5844552800 6,6467465590%
5 November 2024 251672,0000000000 239183,0000000000 251672,0000000000 239183,0000000000 3,1760479000 -0,0003973409%
4 November 2024 251673,0000000000 250000,0000000000 251673,0000000000 250000,0000000000 16,0708776800 2,7236734693%
3 November 2024 245000,0000000000 273183,0000000000 273183,0000000000 245000,0000000000 4,6598629000 -3,5471044447%
2 November 2024 254010,0000000000 265515,0000000000 265516,0000000000 254010,0000000000 14,8996210800 -0,2646416736%
1 November 2024 254684,0000000000 261792,0000000000 270059,0000000000 254684,0000000000 71,1444134900 -2,4546808991%
31 October 2024 261093,0000000000 275884,0000000000 275954,0000000000 258642,0000000000 357,7538832500 -5,4237030275%
30 October 2024 276066,0000000000 278313,0000000000 287426,0000000000 271926,0000000000 252,6328091200 -0,4582872101%
29 October 2024 277337,0000000000 274879,0000000000 280731,0000000000 274879,0000000000 89,5208609600 1,0998104403%
28 October 2024 274320,0000000000 271326,0000000000 274320,0000000000 265442,0000000000 283,4920697600 0,5203371198%
27 October 2024 272900,0000000000 267514,0000000000 273200,0000000000 264501,0000000000 126,4718804200 1,6735715775%
26 October 2024 268408,0000000000 280004,0000000000 280004,0000000000 260827,0000000000 165,8709008200 3,2338461538%
25 October 2024 260000,0000000000 284639,0000000000 286168,0000000000 260000,0000000000 174,5500391900 -8,5746435290%
24 October 2024 284385,0000000000 283202,0000000000 287905,0000000000 279830,0000000000 159,3382114600 0,1369737601%
23 October 2024 283996,0000000000 300840,0000000000 300840,0000000000 277001,0000000000 247,5972895900 -1,8245677108%
22 October 2024 289274,0000000000 306102,0000000000 329968,0000000000 289113,0000000000 13,4108274400 -4,0439188628%
21 October 2024 301465,0000000000 301578,0000000000 305000,0000000000 283117,0000000000 98,0071909200 -0,0374695766%
20 October 2024 301578,0000000000 284376,0000000000 303156,0000000000 284371,0000000000 244,8210812500 5,9800886277%
19 October 2024 284561,0000000000 285974,0000000000 288000,0000000000 282323,0000000000 213,8146878800 1,4275224910%
18 October 2024 280556,0000000000 265312,0000000000 281925,0000000000 265086,0000000000 218,5166939600 0,4939518656%
17 October 2024 279177,0000000000 277211,0000000000 285782,0000000000 260000,0000000000 337,0691614100 -1,9723027872%
16 October 2024 284794,0000000000 287150,0000000000 289702,0000000000 278903,0000000000 215,2283007200 -0,8190955123%
15 October 2024 287146,0000000000 288468,0000000000 292580,0000000000 281244,0000000000 198,8341086000 -1,3311799876%
14 October 2024 291020,0000000000 281436,0000000000 297212,0000000000 281436,0000000000 144,3503000000 1,6713481183%
13 October 2024 286236,0000000000 300000,0000000000 300000,0000000000 281475,0000000000 100,9858668300 -5,8198760216%
12 October 2024 303924,0000000000 289995,0000000000 303960,0000000000 281481,0000000000 8,3157803600 6,5655910434%
11 October 2024 285199,0000000000 274530,0000000000 285199,0000000000 258632,0000000000 243,3796659300 17,6587800903%
10 October 2024 242395,0000000000 279000,0000000000 279000,0000000000 242395,0000000000 153,1263500800 -11,7009573212%
9 October 2024 274516,0000000000 280694,0000000000 284319,0000000000 274516,0000000000 245,3151650900 -2,8839486606%
8 October 2024 282668,0000000000 292524,0000000000 295085,0000000000 275055,0000000000 206,7430295400 -3,5173889744%
7 October 2024 292973,0000000000 295189,0000000000 307008,0000000000 286779,0000000000 173,6021178800 1,1381681602%
6 October 2024 289676,0000000000 281938,0000000000 289676,0000000000 281938,0000000000 127,7523201600 2,8693589397%
5 October 2024 281596,0000000000 294343,0000000000 294524,0000000000 281596,0000000000 199,1865974600 -4,3306618468%
4 October 2024 294343,0000000000 295512,0000000000 295512,0000000000 294343,0000000000 0,9838026200 4,1715624513%
3 October 2024 282556,0000000000 273806,0000000000 282556,0000000000 273806,0000000000 26,8651590000 3,1523687486%
2 October 2024 273921,0000000000 288206,0000000000 288206,0000000000 271000,0000000000 71,7393791700 -7,9581996270%
1 October 2024 297605,0000000000 307365,0000000000 310000,0000000000 283048,0000000000 109,8041792400 -4,0550255816%
30 September 2024 310183,0000000000 320829,0000000000 328683,0000000000 310183,0000000000 158,3258113300 -5,6302462205%
29 September 2024 328689,0000000000 329478,0000000000 331572,0000000000 310046,0000000000 173,6483486600 1,8975843853%
28 September 2024 322568,0000000000 341206,0000000000 341224,0000000000 322568,0000000000 210,8196641200 -4,7235349716%
27 September 2024 338560,0000000000 338564,0000000000 338586,0000000000 333236,0000000000 107,8609799800 -1,5470512969%
26 September 2024 343880,0000000000 330952,0000000000 343883,0000000000 322583,0000000000 114,2909953400 6,6069789935%
25 September 2024 322568,0000000000 339335,0000000000 339337,0000000000 305788,0000000000 112,9364021100 7,2919888905%
24 September 2024 300645,0000000000 325369,0000000000 339341,0000000000 300645,0000000000 41,4331141800 -7,6001770270%
23 September 2024 325374,0000000000 311000,0000000000 339349,0000000000 303498,0000000000 122,3106907500 4,9939012191%
22 September 2024 309898,0000000000 343882,0000000000 343886,0000000000 300006,0000000000 415,0159447900 -1,8602029312%
21 September 2024 315772,0000000000 319884,0000000000 327152,0000000000 287138,0000000000 389,8260935400 -1,3212500000%