Search Login

Data History KSM/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
18 July 2025 274658,0000000000 262388,0000000000 300000,0000000000 259453,0000000000 3753,3027186500
17 July 2025 259425,0000000000 256980,0000000000 264420,0000000000 250001,0000000000 2379,4839610900
16 July 2025 256231,0000000000 246100,0000000000 265335,0000000000 240080,0000000000 4010,9939089500
15 July 2025 246099,0000000000 238323,0000000000 249043,0000000000 226134,0000000000 1461,1036049400
14 July 2025 238324,0000000000 235400,0000000000 251000,0000000000 234350,0000000000 2107,3868529100
13 July 2025 235515,0000000000 230884,0000000000 241995,0000000000 227240,0000000000 1955,4240393800
12 July 2025 230884,0000000000 229981,0000000000 237898,0000000000 222171,0000000000 1536,3623868500
11 July 2025 233654,0000000000 232218,0000000000 244486,0000000000 224856,0000000000 3134,7071266500
10 July 2025 234126,0000000000 218101,0000000000 234999,0000000000 215614,0000000000 1247,3662655100 8,8401283064%
9 July 2025 215110,0000000000 207691,0000000000 218295,0000000000 203724,0000000000 990,0688847300 3,5661497426%
8 July 2025 207703,0000000000 205090,0000000000 209662,0000000000 200002,0000000000 403,9225459600 2,6362863693%
7 July 2025 202368,0000000000 203924,0000000000 209000,0000000000 201360,0000000000 390,7442217100 -0,7635159985%
6 July 2025 203925,0000000000 204650,0000000000 209827,0000000000 201600,0000000000 799,4043398400 -0,4272460937%
5 July 2025 204800,0000000000 204930,0000000000 208113,0000000000 201500,0000000000 525,7434094400 1,1597810839%
4 July 2025 202452,0000000000 213128,0000000000 216464,0000000000 201353,0000000000 689,5330716500 -4,9735270924%
3 July 2025 213048,0000000000 213227,0000000000 218997,0000000000 210541,0000000000 810,0092998400 1,9173363949%
2 July 2025 209040,0000000000 199504,0000000000 217432,0000000000 199000,0000000000 1389,0141586900 4,7819548872%
1 July 2025 199500,0000000000 209024,0000000000 210613,0000000000 199375,0000000000 1018,3105040000 -3,6473929254%
30 June 2025 207052,0000000000 222200,0000000000 224995,0000000000 205500,0000000000 1293,0365089200 -6,8101519918%
29 June 2025 222183,0000000000 218776,0000000000 226558,0000000000 211000,0000000000 1027,3601073200 1,1412261694%
28 June 2025 219676,0000000000 210735,0000000000 219984,0000000000 208796,0000000000 549,9074253700 4,3551789005%
27 June 2025 210508,0000000000 208398,0000000000 217800,0000000000 207294,0000000000 674,3308407300 1,5499650256%
26 June 2025 207295,0000000000 214019,0000000000 220333,0000000000 205233,0000000000 981,3593670500 -3,1861085294%
25 June 2025 214117,0000000000 227714,0000000000 229198,0000000000 212196,0000000000 1870,0737499300 -5,1282505726%
24 June 2025 225691,0000000000 228793,0000000000 235158,0000000000 225308,0000000000 2037,7219328200 -0,9010156184%
23 June 2025 227743,0000000000 205680,0000000000 230267,0000000000 203625,0000000000 2740,4824588500 11,8805849901%
22 June 2025 203559,0000000000 214999,0000000000 218099,0000000000 196207,0000000000 3076,1086068500 -4,2255575421%
21 June 2025 212540,0000000000 231016,0000000000 231016,0000000000 208977,0000000000 3110,3736460100 -7,9977144440%
20 June 2025 231016,0000000000 230003,0000000000 240000,0000000000 225001,0000000000 4708,8157685900 0,4404290378%
19 June 2025 230003,0000000000 236502,0000000000 238017,0000000000 227002,0000000000 10765,4303074400 -2,9519111894%
18 June 2025 236999,0000000000 642013,0000000000 658000,0000000000 225010,0000000000 29998,8218642400 -63,0847854157%
17 June 2025 642009,0000000000 680100,0000000000 730000,0000000000 640200,0000000000 245,0976911700 -5,6007940008%
16 June 2025 680100,0000000000 680051,0000000000 700000,0000000000 680000,0000000000 154,7527773400 0,0072053419%
15 June 2025 680051,0000000000 695898,0000000000 739900,0000000000 680001,0000000000 363,9727711600 -1,4423125696%
14 June 2025 690003,0000000000 690501,0000000000 739900,0000000000 685151,0000000000 144,7615028400 -1,1146763812%
13 June 2025 697781,0000000000 711100,0000000000 749000,0000000000 685008,0000000000 325,8443307200 -1,8730136408%
12 June 2025 711100,0000000000 700030,0000000000 989898,0000000000 700029,0000000000 1188,8317295800 1,5816510196%
11 June 2025 700028,0000000000 711980,0000000000 724964,0000000000 700025,0000000000 182,0415226900 -1,6793893129%
10 June 2025 711985,0000000000 765011,0000000000 790968,0000000000 679777,0000000000 665,2385676800 -8,5909616125%
9 June 2025 778900,0000000000 1100000,0000000000 1178999,0000000000 743847,0000000000 2285,6045812600 -31,6752587945%
8 June 2025 1139997,0000000000 600306,0000000000 1995000,0000000000 600306,0000000000 13977,4885835100 89,9026496486%
7 June 2025 600306,0000000000 592200,0000000000 825000,0000000000 570002,0000000000 653,4378638500 1,3689654997%
6 June 2025 592199,0000000000 588899,0000000000 612000,0000000000 565047,0000000000 84,4182486900 0,5431239388%
5 June 2025 589000,0000000000 594559,0000000000 614760,0000000000 510000,0000000000 157,3029339400 1,0919301521%
4 June 2025 582638,0000000000 618000,0000000000 623000,0000000000 563000,0000000000 153,8195386900 -5,7220064724%
3 June 2025 618000,0000000000 579507,0000000000 645000,0000000000 550000,0000000000 650,6742025500 6,6423701525%
2 June 2025 579507,0000000000 553285,0000000000 950000,0000000000 518008,0000000000 3575,1319474500 12,9524377550%
1 June 2025 513054,0000000000 535523,0000000000 570000,0000000000 501000,0000000000 76,0708117200 -13,8769426007%
31 May 2025 595722,0000000000 579002,0000000000 599339,0000000000 501000,0000000000 61,7628700600 2,8827521890%
30 May 2025 579030,0000000000 642989,0000000000 650000,0000000000 579000,0000000000 90,0062661900 -5,9252640129%
29 May 2025 615500,0000000000 629999,0000000000 675000,0000000000 612018,0000000000 139,2547651600 0,7346839909%
28 May 2025 611011,0000000000 628001,0000000000 654000,0000000000 600000,0000000000 105,0038905800 -2,7052547770%
27 May 2025 628000,0000000000 642015,0000000000 673987,0000000000 620000,0000000000 77,9840473000 -6,5462283664%
26 May 2025 671990,0000000000 676999,0000000000 676999,0000000000 618375,0000000000 132,3456435900 -0,8832144995%
25 May 2025 677978,0000000000 665843,0000000000 879067,0000000000 600000,0000000000 643,8573516800 5,9340625000%
24 May 2025 640000,0000000000 686915,0000000000 686916,0000000000 640000,0000000000 110,0107321600 -2,5406435972%
23 May 2025 656684,0000000000 700299,0000000000 700299,0000000000 650001,0000000000 185,9323848600 -0,5028765020%
22 May 2025 660003,0000000000 730944,0000000000 730944,0000000000 630000,0000000000 386,0953127500 -9,7053946677%
21 May 2025 730944,0000000000 734183,0000000000 734184,0000000000 700000,0000000000 253,9500594500 -0,4411706618%
20 May 2025 734183,0000000000 812100,0000000000 812198,0000000000 681000,0000000000 559,3605945800 -7,3262200163%
19 May 2025 792223,0000000000 693971,0000000000 1000547,0000000000 669005,0000000000 2529,3662652600 14,1574468207%