Search Login

Data History KSM/IDR

Overview   |   Grafik   |   Data History
Tanggal Terakhir Pembukaan Tertinggi Terendah Volume Perubahan %
8 December 2025 150599,0000000000 151998,0000000000 163500,0000000000 150108,0000000000 188,6048546200
7 December 2025 150106,0000000000 156520,0000000000 174897,0000000000 150000,0000000000 1092,7415258500
6 December 2025 166928,0000000000 238600,0000000000 248900,0000000000 147000,0000000000 4798,7381326600
5 December 2025 237900,0000000000 150752,0000000000 257000,0000000000 140000,0000000000 2895,5933853700
4 December 2025 151825,0000000000 154391,0000000000 156211,0000000000 146161,0000000000 73,5367720500
3 December 2025 146738,0000000000 147614,0000000000 162111,0000000000 145553,0000000000 94,1272895900
2 December 2025 152111,0000000000 142508,0000000000 163987,0000000000 142508,0000000000 297,3690227100
1 December 2025 149997,0000000000 167145,0000000000 241990,0000000000 138000,0000000000 2497,0881677600
30 November 2025 152004,0000000000 162763,0000000000 177603,0000000000 152000,0000000000 89,2138898300 -6,5918601864%
29 November 2025 162731,0000000000 170998,0000000000 181000,0000000000 154223,0000000000 84,5318436400 -4,8345594685%
28 November 2025 170998,0000000000 163007,0000000000 170998,0000000000 152177,0000000000 103,9078725800 1,3297462578%
27 November 2025 168754,0000000000 171000,0000000000 171000,0000000000 153042,0000000000 141,3519209300 -1,3094103267%
26 November 2025 170993,0000000000 160774,0000000000 170993,0000000000 152177,0000000000 143,1662600100 3,4559326238%
25 November 2025 165281,0000000000 169996,0000000000 171000,0000000000 160444,0000000000 85,9535141900 -2,7741666029%
24 November 2025 169997,0000000000 160005,0000000000 169997,0000000000 159977,0000000000 93,5559844400 1,0581570233%
23 November 2025 168217,0000000000 163359,0000000000 171000,0000000000 157671,0000000000 61,2465860000 -1,6274853801%
22 November 2025 171000,0000000000 167974,0000000000 171000,0000000000 153510,0000000000 81,0048979100 1,8014692750%
21 November 2025 167974,0000000000 172306,0000000000 181897,0000000000 151000,0000000000 406,4597334900 -2,9937975721%
20 November 2025 173158,0000000000 179046,0000000000 181894,0000000000 168078,0000000000 120,9285994000 -3,2885403750%
19 November 2025 179046,0000000000 179030,0000000000 183997,0000000000 179000,0000000000 34,0639474500 0,0245807309%
18 November 2025 179002,0000000000 179904,0000000000 184304,0000000000 179000,0000000000 51,1316966900 -0,5013785129%
17 November 2025 179904,0000000000 180011,0000000000 186999,0000000000 179904,0000000000 56,7035246000 -5,3131858588%
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%