Search Login

Data History KSM/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
7 July 2025 202350,0000000000 203924,0000000000 209000,0000000000 201762,0000000000 336,5226304300 -0,7723427730%
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%
18 May 2025 693974,0000000000 625115,0000000000 711000,0000000000 600000,0000000000 241,6688148800 11,0154131639%
17 May 2025 625115,0000000000 660981,0000000000 819999,0000000000 620000,0000000000 225,0466311400 -5,4273217859%
16 May 2025 660989,0000000000 755004,0000000000 772981,0000000000 605000,0000000000 326,9902870800 -12,4522519085%
15 May 2025 755004,0000000000 839000,0000000000 843990,0000000000 739999,0000000000 585,5767558100 -10,1185714285%
14 May 2025 840000,0000000000 849998,0000000000 1199000,0000000000 800000,0000000000 4750,6916255100 -1,1762380617%
13 May 2025 849998,0000000000 602300,0000000000 2400000,0000000000 539111,0000000000 7521,9487447700 41,1253528142%
12 May 2025 602300,0000000000 1000000,0000000000 1150000,0000000000 457000,0000000000 5815,6057192600 -40,3650967000%
11 May 2025 1009979,0000000000 315232,0000000000 1400000,0000000000 310005,0000000000 21556,2315413800 215,6184375000%
10 May 2025 320000,0000000000 299478,0000000000 320068,0000000000 260197,0000000000 105,0449203300 24,5863344364%
9 May 2025 256850,0000000000 246285,0000000000 304138,0000000000 246285,0000000000 79,6618087300 -2,7996427598%
8 May 2025 264248,0000000000 263183,0000000000 308449,0000000000 243434,0000000000 52,5132954100 9,3773412309%