Search Login

Data History KSM/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
16 September 2024 309633,0000000000 309715,0000000000 309715,0000000000 309633,0000000000 18,0323930000 9,3244216591%
15 September 2024 283224,0000000000 309914,0000000000 336754,0000000000 283205,0000000000 141,1772153100 -8,6120665733%
14 September 2024 309914,0000000000 283048,0000000000 325000,0000000000 283048,0000000000 108,5310007700 1,6111475409%
13 September 2024 305000,0000000000 305000,0000000000 305000,0000000000 305000,0000000000 0,0000000000 0,0000000000%
12 September 2024 305000,0000000000 305000,0000000000 305000,0000000000 305000,0000000000 0,0000000000 0,0000000000%
11 September 2024 305000,0000000000 310000,0000000000 310000,0000000000 305000,0000000000 16,1030056800 -1,6129032258%
10 September 2024 310000,0000000000 307000,0000000000 320000,0000000000 302000,0000000000 78,5369515500 0,0897579119%
9 September 2024 309722,0000000000 283996,0000000000 323991,0000000000 274010,0000000000 413,5381417500 9,0585782898%
8 September 2024 283996,0000000000 268586,0000000000 285504,0000000000 257332,0000000000 242,6748249500 5,4629853129%
7 September 2024 269285,0000000000 267618,0000000000 279999,0000000000 255641,0000000000 297,5424513100 0,5319943253%
6 September 2024 267860,0000000000 272402,0000000000 296983,0000000000 255257,0000000000 251,0351317700 -1,6547525948%
5 September 2024 272367,0000000000 272741,0000000000 285551,0000000000 255228,0000000000 220,4272979300 2,0743389098%
4 September 2024 266832,0000000000 273722,0000000000 284000,0000000000 261989,0000000000 217,3488400100 -2,2611307485%
3 September 2024 273005,0000000000 287596,0000000000 287596,0000000000 273005,0000000000 206,7968435800 -6,0404878921%
2 September 2024 290556,0000000000 271566,0000000000 290556,0000000000 271566,0000000000 207,7405462000 6,7981077772%
1 September 2024 272061,0000000000 279974,0000000000 282540,0000000000 272061,0000000000 192,5910520000 -3,0755912132%
31 August 2024 280694,0000000000 285492,0000000000 289780,0000000000 280694,0000000000 208,8623800600 -2,9224192789%
30 August 2024 289144,0000000000 294000,0000000000 294000,0000000000 283865,0000000000 237,2309316300 0,0435959006%
29 August 2024 289018,0000000000 298064,0000000000 304000,0000000000 271533,0000000000 249,2560486700 -2,6954050851%
28 August 2024 297024,0000000000 307000,0000000000 309000,0000000000 288396,0000000000 163,7530927300 -3,2495114006%
27 August 2024 307000,0000000000 327158,0000000000 328398,0000000000 306995,0000000000 263,4963226700 -5,6099075776%
26 August 2024 325246,0000000000 341860,0000000000 342362,0000000000 325246,0000000000 97,6225317100 -4,8618322330%
25 August 2024 341867,0000000000 341352,0000000000 356254,0000000000 325006,0000000000 1231,9142325600 -0,3309018606%
24 August 2024 343002,0000000000 333000,0000000000 345502,0000000000 321502,0000000000 377,0322219100 11,3624778818%
23 August 2024 308005,0000000000 332991,0000000000 333990,0000000000 306999,0000000000 37,6376627800 -4,0488844306%
22 August 2024 321002,0000000000 300000,0000000000 329995,0000000000 251352,0000000000 399,5991354000 6,1153112531%
21 August 2024 302503,0000000000 280818,0000000000 304498,0000000000 270027,0000000000 196,0426993500 7,6496315038%
20 August 2024 281007,0000000000 279000,0000000000 281007,0000000000 271638,0000000000 175,0588908100 1,8576782827%
19 August 2024 275882,0000000000 268550,0000000000 275882,0000000000 264279,0000000000 98,0327139900 3,3374286442%
18 August 2024 266972,0000000000 262474,0000000000 280000,0000000000 260034,0000000000 231,6552120900 0,0116130530%
17 August 2024 266941,0000000000 266618,0000000000 268902,0000000000 261453,0000000000 117,8540734000 2,3130936045%
16 August 2024 260906,0000000000 276190,0000000000 280113,0000000000 251352,0000000000 162,0677234200 -4,5419288745%
15 August 2024 273320,0000000000 263419,0000000000 281382,0000000000 263418,0000000000 58,5615149300 -0,6109090909%
14 August 2024 275000,0000000000 275000,0000000000 314907,0000000000 275000,0000000000 25,7058191200 -4,4740864248%
13 August 2024 287880,0000000000 283000,0000000000 287880,0000000000 283000,0000000000 1,0490392900 2,7324666426%
12 August 2024 280223,0000000000 290636,0000000000 290636,0000000000 267481,0000000000 27,3488781200 3,7901403755%
11 August 2024 269990,0000000000 288294,0000000000 288294,0000000000 269990,0000000000 0,8185247800 -6,2970701132%
10 August 2024 288134,0000000000 280016,0000000000 288134,0000000000 273329,0000000000 5,4997313700 12,2808521582%
9 August 2024 256619,0000000000 284000,0000000000 298967,0000000000 256619,0000000000 6,9686177500 0,0046764117%
8 August 2024 256607,0000000000 256944,0000000000 272673,0000000000 256607,0000000000 6,1674029100 -0,3800672396%
7 August 2024 257586,0000000000 279940,0000000000 283808,0000000000 255341,0000000000 153,1772301000 -5,3298932698%
6 August 2024 272088,0000000000 270000,0000000000 288672,0000000000 255056,0000000000 361,7114389400 -0,9458072125%
5 August 2024 274686,0000000000 287000,0000000000 299631,0000000000 216906,0000000000 338,4240838100 -9,9419691157%
4 August 2024 305010,0000000000 305839,0000000000 310913,0000000000 270000,0000000000 128,8798322300 -0,2270169837%
3 August 2024 305704,0000000000 307000,0000000000 334508,0000000000 272975,0000000000 107,6296551500 -0,3741217264%
2 August 2024 306852,0000000000 312162,0000000000 334508,0000000000 306852,0000000000 82,6100417400 -7,5666247955%
1 August 2024 331971,0000000000 345749,0000000000 361838,0000000000 308003,0000000000 597,0783949400 -5,3685248742%
31 July 2024 350804,0000000000 344423,0000000000 358838,0000000000 334820,0000000000 682,6805817600 2,2981835572%
30 July 2024 342923,0000000000 349276,0000000000 363666,0000000000 335000,0000000000 671,7445337000 -2,9997623950%
29 July 2024 353528,0000000000 350193,0000000000 362838,0000000000 345972,0000000000 586,7500722700 2,4706959919%
28 July 2024 345004,0000000000 351582,0000000000 355741,0000000000 345004,0000000000 483,5477374500 -2,5420688525%
27 July 2024 354003,0000000000 349999,0000000000 357351,0000000000 348443,0000000000 703,1397607400 1,7250000000%
26 July 2024 348000,0000000000 340157,0000000000 350997,0000000000 333004,0000000000 184,6185922200 2,1855372228%
25 July 2024 340557,0000000000 334067,0000000000 340557,0000000000 307669,0000000000 720,8918351900 2,4086820810%
24 July 2024 332547,0000000000 350866,0000000000 351508,0000000000 332547,0000000000 174,5610333600 -3,0175506133%
23 July 2024 342894,0000000000 358981,0000000000 361346,0000000000 342894,0000000000 234,5915776000 -7,3675053894%
22 July 2024 370166,0000000000 380162,0000000000 380162,0000000000 364626,0000000000 292,9744601300 -3,0979057591%
21 July 2024 382000,0000000000 369964,0000000000 383011,0000000000 364626,0000000000 587,5505459000 2,4128686327%
20 July 2024 373000,0000000000 362301,0000000000 373000,0000000000 359768,0000000000 509,6122921400 3,7702254568%
19 July 2024 359448,0000000000 362464,0000000000 367138,0000000000 348786,0000000000 395,4627476500 -2,3981753014%
18 July 2024 368280,0000000000 370972,0000000000 378650,0000000000 361000,0000000000 177,7481744800 1,3359014927%
17 July 2024 363425,0000000000 370466,0000000000 382072,0000000000 362120,0000000000 218,5895762500 -2,0713423440%