Search Login

Data History KSM/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
13 September 2025 269000,0000000000 263515,0000000000 281743,0000000000 259765,0000000000 2821,5703906200
12 September 2025 263523,0000000000 257584,0000000000 263523,0000000000 255170,0000000000 805,0670162200
11 September 2025 256286,0000000000 258810,0000000000 261047,0000000000 253289,0000000000 355,8239024700
10 September 2025 257486,0000000000 256245,0000000000 262119,0000000000 251090,0000000000 763,5693078500
9 September 2025 255218,0000000000 255048,0000000000 263000,0000000000 248001,0000000000 1094,0119024800
8 September 2025 253452,0000000000 251688,0000000000 264998,0000000000 248155,0000000000 680,4555473900
7 September 2025 251452,0000000000 248993,0000000000 258505,0000000000 248993,0000000000 645,9001246800
6 September 2025 249603,0000000000 250954,0000000000 261925,0000000000 246000,0000000000 673,8327126500
5 September 2025 250688,0000000000 247091,0000000000 264998,0000000000 244383,0000000000 1467,9992631400 2,4261491317%
4 September 2025 244750,0000000000 247109,0000000000 250447,0000000000 240999,0000000000 518,9459810800 -2,7538828914%
3 September 2025 251681,0000000000 248848,0000000000 254603,0000000000 240131,0000000000 419,8255036200 1,2027021593%
2 September 2025 248690,0000000000 240258,0000000000 256864,0000000000 239237,0000000000 415,9616315700 -3,7342695781%
1 September 2025 258337,0000000000 255789,0000000000 273862,0000000000 238002,0000000000 558,4482884900 1,3225344655%
31 August 2025 254965,0000000000 270511,0000000000 295000,0000000000 250173,0000000000 1952,3602725500 -5,4171860161%
30 August 2025 269568,0000000000 246267,0000000000 272854,0000000000 241963,0000000000 1166,5245895700 9,4612373511%
29 August 2025 246268,0000000000 254789,0000000000 254789,0000000000 239717,0000000000 1429,0782739500 -3,6310346042%
28 August 2025 255547,0000000000 253036,0000000000 258760,0000000000 249685,0000000000 1764,8193184800 1,4566575881%
27 August 2025 251878,0000000000 260892,0000000000 270000,0000000000 247072,0000000000 1107,0803418400 -3,4546994721%
26 August 2025 260891,0000000000 246964,0000000000 264925,0000000000 238003,0000000000 251,1227330100 9,6166855039%
25 August 2025 238003,0000000000 259771,0000000000 263683,0000000000 238000,0000000000 1670,0411032200 -8,6865609797%
24 August 2025 260644,0000000000 279997,0000000000 295000,0000000000 253972,0000000000 2845,6967290700 -6,9118597699%
23 August 2025 279997,0000000000 261026,0000000000 319000,0000000000 250501,0000000000 3024,0407430500 7,7354911444%
22 August 2025 259893,0000000000 235202,0000000000 285000,0000000000 235202,0000000000 3034,3047167700 10,5391427137%
21 August 2025 235114,0000000000 238724,0000000000 423499,0000000000 233842,0000000000 10794,1533516100 -1,8853909327%
20 August 2025 239632,0000000000 233993,0000000000 244333,0000000000 227939,0000000000 217,4449741200 2,4103388150%
19 August 2025 233992,0000000000 240509,0000000000 244142,0000000000 226228,0000000000 1166,8706050700 -2,5033333333%
18 August 2025 240000,0000000000 248742,0000000000 249292,0000000000 236408,0000000000 1003,8332488900 -3,5133211920%
17 August 2025 248739,0000000000 247739,0000000000 257267,0000000000 242563,0000000000 294,7704329300 0,2599821035%
16 August 2025 248094,0000000000 238789,0000000000 248094,0000000000 238782,0000000000 466,0452746600 2,4665251402%
15 August 2025 242122,0000000000 250587,0000000000 255252,0000000000 235544,0000000000 310,9767729800 -0,9405902111%
14 August 2025 244421,0000000000 261529,0000000000 270666,0000000000 239591,0000000000 2151,7883646900 -8,1355448063%
13 August 2025 266067,0000000000 259371,0000000000 267071,0000000000 241663,0000000000 1522,1853546100 2,5816301745%
12 August 2025 259371,0000000000 240625,0000000000 261602,0000000000 238268,0000000000 2387,3829391300 5,0999858176%
11 August 2025 246785,0000000000 250063,0000000000 259990,0000000000 240428,0000000000 1161,0502726200 -2,7421446108%
10 August 2025 253743,0000000000 250728,0000000000 262997,0000000000 244050,0000000000 473,1009935500 -1,0682969241%
9 August 2025 256483,0000000000 246640,0000000000 257516,0000000000 244114,0000000000 614,0864732400 4,1648390922%
8 August 2025 246228,0000000000 236467,0000000000 263446,0000000000 234492,0000000000 2222,3323473400 3,2328932528%
7 August 2025 238517,0000000000 228565,0000000000 239038,0000000000 223780,0000000000 551,3649885100 5,1078325092%
6 August 2025 226926,0000000000 221801,0000000000 229434,0000000000 219695,0000000000 247,4526290600 0,8331444872%
5 August 2025 225051,0000000000 233675,0000000000 233947,0000000000 219687,0000000000 698,4091425600 -3,7029588583%
4 August 2025 233705,0000000000 230997,0000000000 237309,0000000000 228269,0000000000 970,6628377300 1,1517286750%
3 August 2025 231044,0000000000 219723,0000000000 231879,0000000000 219723,0000000000 361,5155639100 5,1375629112%
2 August 2025 219754,0000000000 224022,0000000000 228624,0000000000 215959,0000000000 591,4936840400 -1,1430756427%
1 August 2025 222295,0000000000 232748,0000000000 235361,0000000000 220188,0000000000 2004,4363199900 -4,4907130918%
31 July 2025 232747,0000000000 245692,0000000000 251018,0000000000 232743,0000000000 467,4378056100 -5,4031645132%
30 July 2025 246041,0000000000 249710,0000000000 252397,0000000000 234638,0000000000 553,6475738200 -1,9346738675%
29 July 2025 250895,0000000000 253788,0000000000 265443,0000000000 247340,0000000000 805,4576770000 -1,3998435885%
28 July 2025 254457,0000000000 262930,0000000000 272376,0000000000 251563,0000000000 1300,6187564500 -4,0671831702%
27 July 2025 265245,0000000000 259953,0000000000 266750,0000000000 255908,0000000000 1144,3624262600 2,2994180104%
26 July 2025 259283,0000000000 262371,0000000000 262999,0000000000 256513,0000000000 436,2758941000 -1,2364348319%
25 July 2025 262529,0000000000 250234,0000000000 263094,0000000000 244947,0000000000 476,6260235600 4,1397420793%
24 July 2025 252093,0000000000 255861,0000000000 262464,0000000000 226000,0000000000 2187,0693064100 -1,4722895333%
23 July 2025 255860,0000000000 276536,0000000000 290000,0000000000 231800,0000000000 2430,5681416100 -9,1964098760%
22 July 2025 281773,0000000000 282441,0000000000 284995,0000000000 266842,0000000000 1884,1857734700 -0,4082310693%
21 July 2025 282928,0000000000 280591,0000000000 294305,0000000000 275615,0000000000 2318,5773671300 0,4883627594%
20 July 2025 281553,0000000000 274882,0000000000 288158,0000000000 268015,0000000000 2227,2894220200 4,2676897666%
19 July 2025 270029,0000000000 266152,0000000000 279999,0000000000 261271,0000000000 2253,8191555900 1,6181899604%
18 July 2025 265729,0000000000 262388,0000000000 300000,0000000000 259453,0000000000 4054,9408227900 2,4299893996%
17 July 2025 259425,0000000000 256980,0000000000 264420,0000000000 250001,0000000000 2379,4839610900 1,2465314501%
16 July 2025 256231,0000000000 246100,0000000000 265335,0000000000 240080,0000000000 4010,9939089500 4,1170423284%
15 July 2025 246099,0000000000 238323,0000000000 249043,0000000000 226134,0000000000 1461,1036049400 3,2623655192%
14 July 2025 238324,0000000000 235400,0000000000 251000,0000000000 234350,0000000000 2107,3868529100 1,1927053478%