Search Login

Data History KSM/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
6 November 2025 193201,0000000000 181507,0000000000 198994,0000000000 181503,0000000000 219,4558911100 6,4450725332%
5 November 2025 181503,0000000000 178001,0000000000 186800,0000000000 178000,0000000000 89,2944828000 1,9674046775%
4 November 2025 178001,0000000000 179567,0000000000 189198,0000000000 178000,0000000000 107,1285787200 -4,5253650006%
3 November 2025 186438,0000000000 184540,0000000000 189998,0000000000 179090,0000000000 175,8574985700 1,8786885245%
2 November 2025 183000,0000000000 185094,0000000000 197000,0000000000 183000,0000000000 169,2539832900 -3,3321359900%
1 November 2025 189308,0000000000 182984,0000000000 190376,0000000000 182984,0000000000 35,2796423800 0,1640228997%
31 October 2025 188998,0000000000 185244,0000000000 190498,0000000000 181000,0000000000 121,4745921100 3,0663940013%
30 October 2025 183375,0000000000 186759,0000000000 195000,0000000000 183008,0000000000 179,7120826500 -1,8119608693%
29 October 2025 186759,0000000000 191192,0000000000 198888,0000000000 186000,0000000000 171,1377714400 0,1388739946%
28 October 2025 186500,0000000000 195290,0000000000 198990,0000000000 186000,0000000000 227,5306921500 -4,5606206374%
27 October 2025 195412,0000000000 190548,0000000000 219000,0000000000 185001,0000000000 635,9914154400 2,5526376556%
26 October 2025 190548,0000000000 188001,0000000000 194042,0000000000 185001,0000000000 94,4287891000 -1,8051955413%
25 October 2025 194051,0000000000 187126,0000000000 196369,0000000000 187116,0000000000 114,8237837900 3,7062570811%
24 October 2025 187116,0000000000 190456,0000000000 198001,0000000000 185000,0000000000 170,8587521600 -1,5334420880%
23 October 2025 190030,0000000000 185005,0000000000 200698,0000000000 185000,0000000000 154,8070426700 3,8392603440%
22 October 2025 183004,0000000000 192200,0000000000 206081,0000000000 180000,0000000000 438,2574502200 -4,6878987526%
21 October 2025 192005,0000000000 193000,0000000000 238987,0000000000 190000,0000000000 500,0814454000 -0,5155440414%
20 October 2025 193000,0000000000 212570,0000000000 212570,0000000000 187500,0000000000 200,5903834300 -1,0256410256%
19 October 2025 195000,0000000000 192003,0000000000 213800,0000000000 190500,0000000000 306,5114812400 1,8792808890%
18 October 2025 191403,0000000000 189997,0000000000 260000,0000000000 180751,0000000000 1125,4156484800 0,7400116843%
17 October 2025 189997,0000000000 202035,0000000000 213523,0000000000 179090,0000000000 460,3238322000 -5,9541841149%
16 October 2025 202026,0000000000 225000,0000000000 239000,0000000000 200000,0000000000 476,9797254400 -10,2106666666%
15 October 2025 225000,0000000000 224319,0000000000 244989,0000000000 216200,0000000000 285,2337792900 3,9260969976%
14 October 2025 216500,0000000000 226039,0000000000 245990,0000000000 210000,0000000000 554,9503362800 -4,2200682183%
13 October 2025 226039,0000000000 239789,0000000000 239995,0000000000 225001,0000000000 498,0190007000 -0,4066760074%
12 October 2025 226962,0000000000 222006,0000000000 300000,0000000000 221000,0000000000 1380,5254627900 -1,2684989429%
11 October 2025 229878,0000000000 248111,0000000000 388000,0000000000 195100,0000000000 5918,4048185900 -7,6798888357%
10 October 2025 249001,0000000000 250504,0000000000 750000,0000000000 247504,0000000000 43117,5572249000 -3,8583905418%
9 October 2025 258994,0000000000 254512,0000000000 271467,0000000000 246000,0000000000 200,0856727700 1,7614169917%
8 October 2025 254511,0000000000 254000,0000000000 280000,0000000000 248000,0000000000 524,8863559500 0,2011811023%
7 October 2025 254000,0000000000 258138,0000000000 388445,0000000000 253371,0000000000 4455,9222226400 -1,4656021848%
6 October 2025 257778,0000000000 248746,0000000000 259999,0000000000 246675,0000000000 939,6379157200 4,7788603411%
5 October 2025 246021,0000000000 248349,0000000000 258483,0000000000 245847,0000000000 826,9766135300 -0,6060091870%
4 October 2025 247521,0000000000 253102,0000000000 253105,0000000000 244173,0000000000 203,8820112300 -1,6024519781%
3 October 2025 251552,0000000000 255862,0000000000 256170,0000000000 245592,0000000000 167,2412197900 -1,8030924655%
2 October 2025 256171,0000000000 251209,0000000000 256171,0000000000 247646,0000000000 157,7629232700 2,7891019982%
1 October 2025 249220,0000000000 239255,0000000000 251689,0000000000 237244,0000000000 437,8497279000 4,3163058583%
30 September 2025 238908,0000000000 239716,0000000000 243882,0000000000 232063,0000000000 878,4171585900 -0,6962254190%
29 September 2025 240583,0000000000 245626,0000000000 245626,0000000000 233927,0000000000 665,5937378700 -2,1976592449%
28 September 2025 245989,0000000000 231585,0000000000 255000,0000000000 230321,0000000000 829,5837303300 4,9096499869%
27 September 2025 234477,0000000000 235597,0000000000 239347,0000000000 232074,0000000000 178,6650909800 -0,4644035131%
26 September 2025 235571,0000000000 222082,0000000000 249999,0000000000 222082,0000000000 1141,5830084000 6,3410736534%
25 September 2025 221524,0000000000 236291,0000000000 240140,0000000000 221370,0000000000 683,9060945500 -7,2515951834%
24 September 2025 238844,0000000000 237792,0000000000 244292,0000000000 232476,0000000000 312,5695177600 0,7844378336%
23 September 2025 236985,0000000000 240630,0000000000 245439,0000000000 234000,0000000000 341,0104221200 -0,4289807819%
22 September 2025 238006,0000000000 256013,0000000000 256013,0000000000 226535,0000000000 2673,4239145900 -7,0329009300%
21 September 2025 256011,0000000000 265906,0000000000 266882,0000000000 256011,0000000000 177,1999937500 -3,1816325295%
20 September 2025 264424,0000000000 260505,0000000000 270104,0000000000 260172,0000000000 784,0541356100 0,5116353324%
19 September 2025 263078,0000000000 267510,0000000000 277308,0000000000 256789,0000000000 768,6182404200 -1,0598128591%
18 September 2025 265896,0000000000 264815,0000000000 269089,0000000000 258105,0000000000 564,7878181900 0,3184280820%
17 September 2025 265052,0000000000 260000,0000000000 265225,0000000000 253103,0000000000 1019,6647079000 1,4300748139%
16 September 2025 261315,0000000000 251525,0000000000 261724,0000000000 248499,0000000000 633,8040856600 4,7627638462%
15 September 2025 249435,0000000000 262153,0000000000 263082,0000000000 248001,0000000000 585,9736010500 -4,1055075851%
14 September 2025 260114,0000000000 272260,0000000000 273672,0000000000 255868,0000000000 892,1801013300 -3,8868135075%
13 September 2025 270633,0000000000 263515,0000000000 281743,0000000000 259765,0000000000 2916,8186664100 2,6980567161%
12 September 2025 263523,0000000000 257584,0000000000 263523,0000000000 255170,0000000000 805,0670162200 2,8237984127%
11 September 2025 256286,0000000000 258810,0000000000 261047,0000000000 253289,0000000000 355,8239024700 -0,4660447558%
10 September 2025 257486,0000000000 256245,0000000000 262119,0000000000 251090,0000000000 763,5693078500 0,8886520543%
9 September 2025 255218,0000000000 255048,0000000000 263000,0000000000 248001,0000000000 1094,0119024800 0,6967788772%
8 September 2025 253452,0000000000 251688,0000000000 264998,0000000000 248155,0000000000 680,4555473900 0,7953804304%
7 September 2025 251452,0000000000 248993,0000000000 258505,0000000000 248993,0000000000 645,9001246800 0,7407763528%