Search Login

Data History KSM/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
24 November 2025 159977,0000000000 160005,0000000000 164992,0000000000 159977,0000000000 83,4029048200
23 November 2025 168217,0000000000 163359,0000000000 171000,0000000000 157671,0000000000 61,2465860000
22 November 2025 171000,0000000000 167974,0000000000 171000,0000000000 153510,0000000000 81,0048979100
21 November 2025 167974,0000000000 172306,0000000000 181897,0000000000 151000,0000000000 406,4597334900
20 November 2025 173158,0000000000 179046,0000000000 181894,0000000000 168078,0000000000 120,9285994000
19 November 2025 179046,0000000000 179030,0000000000 183997,0000000000 179000,0000000000 34,0639474500
18 November 2025 179002,0000000000 179904,0000000000 184304,0000000000 179000,0000000000 51,1316966900
17 November 2025 179904,0000000000 180011,0000000000 186999,0000000000 179904,0000000000 56,7035246000
16 November 2025 189999,0000000000 194997,0000000000 194997,0000000000 179500,0000000000 128,1664926000 3,5225080911%
15 November 2025 183534,0000000000 177122,0000000000 245000,0000000000 177121,0000000000 697,0243602000 3,6230288453%
14 November 2025 177117,0000000000 184000,0000000000 199991,0000000000 177000,0000000000 275,3270001400 -3,7407608695%
13 November 2025 184000,0000000000 183289,0000000000 190000,0000000000 183289,0000000000 158,0811506400 -1,8048691976%
12 November 2025 187382,0000000000 190538,0000000000 202087,0000000000 183000,0000000000 840,2755217300 -2,4052083333%
11 November 2025 192000,0000000000 204551,0000000000 212511,0000000000 190212,0000000000 529,4314771200 -6,0669957583%
10 November 2025 204401,0000000000 203685,0000000000 213574,0000000000 202672,0000000000 438,2539234800 0,8511121198%
9 November 2025 202676,0000000000 229568,0000000000 274646,0000000000 201002,0000000000 3606,7461181900 -11,7137916163%
8 November 2025 229567,0000000000 188822,0000000000 275000,0000000000 184811,0000000000 6324,7698223300 18,9478647447%
7 November 2025 192998,0000000000 183000,0000000000 198994,0000000000 182583,0000000000 223,3610066800 5,7042550511%
6 November 2025 182583,0000000000 181507,0000000000 198994,0000000000 181503,0000000000 228,9760874100 0,5950314870%
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%