La bourse Ouvre dans 16h57min
USD-IDR - Données historiques
ISIN : ABC000000048 - Ticker : USDIDR
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 17/09/2025 |
16 434,97 |
16 399,80 |
16 453,83 |
16 453,83 |
- |
0 |
-0,04% |
| 16/09/2025 |
16 441,10 |
16 355,96 |
16 467,78 |
16 467,78 |
- |
0 |
0,23% |
| 13/09/2025 |
16 403,11 |
16 403,11 |
16 407,77 |
16 403,11 |
- |
0 |
0,08% |
| 12/09/2025 |
16 389,27 |
16 363,86 |
16 446,95 |
16 363,86 |
- |
0 |
-0,51% |
| 11/09/2025 |
16 473,99 |
16 440,94 |
16 478,16 |
16 478,16 |
- |
0 |
-0,03% |
| 10/09/2025 |
16 478,67 |
16 436,16 |
16 485,07 |
16 485,07 |
- |
0 |
0,09% |
| 09/09/2025 |
16 463,21 |
16 294,89 |
16 494,43 |
16 494,43 |
- |
0 |
0,50% |
| 06/09/2025 |
16 380,53 |
16 380,53 |
16 380,53 |
16 380,53 |
- |
0 |
-0,30% |
| 05/09/2025 |
16 430,19 |
16 408,45 |
16 459,22 |
16 439,24 |
- |
0 |
-0,05% |
| 04/09/2025 |
16 437,59 |
16 403,53 |
16 470,91 |
16 440,39 |
- |
0 |
0,09% |
| 03/09/2025 |
16 422,81 |
16 397,73 |
16 452,31 |
16 401,79 |
- |
0 |
0,03% |
| 02/09/2025 |
16 417,58 |
16 388,78 |
16 450,64 |
16 407,76 |
- |
0 |
0,01% |
| 30/08/2025 |
16 415,86 |
16 415,86 |
16 415,86 |
16 415,86 |
- |
0 |
-0,36% |
| 29/08/2025 |
16 474,64 |
16 321,22 |
16 519,86 |
16 519,86 |
- |
0 |
0,83% |
| 28/08/2025 |
16 339,11 |
16 336,07 |
16 400,94 |
16 336,07 |
- |
0 |
-0,36% |
| 27/08/2025 |
16 398,37 |
16 288,50 |
16 398,37 |
16 398,37 |
- |
0 |
0,58% |
| 26/08/2025 |
16 303,35 |
16 243,00 |
16 311,36 |
16 311,36 |
- |
0 |
0,38% |
| 23/08/2025 |
16 241,59 |
16 233,83 |
16 241,59 |
16 233,83 |
- |
0 |
-0,70% |
| 22/08/2025 |
16 356,42 |
16 273,50 |
16 366,76 |
16 366,76 |
- |
0 |
0,31% |
| 21/08/2025 |
16 306,45 |
16 253,50 |
16 306,45 |
16 306,45 |
- |
0 |
0,27% |
| 20/08/2025 |
16 261,97 |
16 228,50 |
16 325,39 |
16 267,99 |
- |
0 |
0,02% |
| 19/08/2025 |
16 258,23 |
16 148,55 |
16 261,38 |
16 261,38 |
- |
0 |
0,34% |
| 16/08/2025 |
16 203,34 |
16 203,34 |
16 203,34 |
16 203,34 |
- |
0 |
0,13% |
| 15/08/2025 |
16 182,19 |
16 103,55 |
16 182,19 |
16 182,19 |
- |
0 |
0,39% |
| 14/08/2025 |
16 119,55 |
16 076,79 |
16 182,50 |
16 114,98 |
- |
0 |
-0,37% |
| 13/08/2025 |
16 179,50 |
16 175,91 |
16 273,50 |
16 175,91 |
- |
0 |
-0,73% |
| 12/08/2025 |
16 298,89 |
16 258,50 |
16 311,43 |
16 303,90 |
- |
0 |
0,22% |
| 09/08/2025 |
16 263,41 |
16 257,83 |
16 263,41 |
16 257,83 |
- |
0 |
-0,06% |
| 08/08/2025 |
16 272,68 |
16 265,20 |
16 332,98 |
16 265,20 |
- |
0 |
-0,12% |
| 07/08/2025 |
16 291,97 |
16 274,72 |
16 352,69 |
16 274,72 |
- |
0 |
-0,43% |
| 06/08/2025 |
16 362,79 |
16 349,16 |
16 398,80 |
16 349,16 |
- |
0 |
-0,17% |
| 05/08/2025 |
16 390,33 |
16 361,45 |
16 404,31 |
16 404,31 |
- |
0 |
0,09% |
| 02/08/2025 |
16 375,21 |
16 370,37 |
16 375,21 |
16 370,37 |
- |
0 |
-0,63% |
| 01/08/2025 |
16 479,27 |
16 443,58 |
16 517,14 |
16 483,23 |
- |
0 |
-0,08% |
| 31/07/2025 |
16 492,27 |
16 378,45 |
16 492,27 |
16 492,27 |
- |
0 |
0,53% |
| 30/07/2025 |
16 404,98 |
16 329,42 |
16 410,02 |
16 410,02 |
- |
0 |
-0,00% |
| 29/07/2025 |
16 405,05 |
16 329,83 |
16 422,60 |
16 408,95 |
- |
0 |
0,32% |
| 26/07/2025 |
16 352,97 |
16 352,97 |
16 360,82 |
16 360,82 |
- |
0 |
0,11% |
| 25/07/2025 |
16 334,44 |
16 273,50 |
16 339,86 |
16 339,86 |
- |
0 |
0,26% |
| 24/07/2025 |
16 291,64 |
16 244,95 |
16 300,63 |
16 300,63 |
- |
0 |
-0,09% |
| 23/07/2025 |
16 305,54 |
16 258,57 |
16 307,81 |
16 307,81 |
- |
0 |
-0,06% |
| 22/07/2025 |
16 315,05 |
16 291,63 |
16 326,35 |
16 298,90 |
- |
0 |
0,20% |
| 19/07/2025 |
16 281,88 |
16 281,88 |
16 281,88 |
16 281,88 |
- |
0 |
-0,03% |
| 18/07/2025 |
16 286,50 |
16 280,32 |
16 338,40 |
16 280,32 |
- |
0 |
-0,28% |
| 17/07/2025 |
16 331,62 |
16 258,50 |
16 348,21 |
16 348,21 |
- |
0 |
0,31% |
| 16/07/2025 |
16 280,39 |
16 249,22 |
16 306,51 |
16 304,86 |
- |
0 |
0,08% |
| 15/07/2025 |
16 267,99 |
16 233,50 |
16 300,64 |
16 298,27 |
- |
0 |
0,31% |
| 12/07/2025 |
16 217,11 |
16 217,11 |
16 217,11 |
16 217,11 |
- |
0 |
-0,02% |
| 11/07/2025 |
16 221,09 |
16 208,52 |
16 233,02 |
16 230,73 |
- |
0 |
-0,06% |
| 10/07/2025 |
16 230,90 |
16 203,99 |
16 246,90 |
16 221,08 |
- |
0 |
-0,15% |
| 09/07/2025 |
16 255,35 |
16 193,50 |
16 269,84 |
16 244,35 |
- |
0 |
0,18% |
| 08/07/2025 |
16 226,61 |
16 201,37 |
16 322,24 |
16 201,37 |
- |
0 |
0,26% |
| 05/07/2025 |
16 184,46 |
16 184,46 |
16 184,46 |
16 184,46 |
- |
0 |
-0,00% |
| 04/07/2025 |
16 184,83 |
16 170,44 |
16 227,54 |
16 170,44 |
- |
0 |
-0,09% |
| 03/07/2025 |
16 199,46 |
16 193,28 |
16 227,29 |
16 196,93 |
- |
0 |
-0,27% |
| 02/07/2025 |
16 243,31 |
16 183,50 |
16 254,26 |
16 254,26 |
- |
0 |
0,24% |
| 01/07/2025 |
16 203,96 |
16 145,80 |
16 209,53 |
16 209,53 |
- |
0 |
-0,22% |
| 28/06/2025 |
16 239,84 |
16 239,84 |
16 239,84 |
16 239,84 |
- |
0 |
0,23% |
| 27/06/2025 |
16 201,91 |
16 150,97 |
16 234,08 |
16 208,05 |
- |
0 |
-0,03% |
| 26/06/2025 |
16 206,81 |
16 182,66 |
16 295,54 |
16 182,66 |
- |
0 |
-0,55% |
| 25/06/2025 |
16 295,83 |
16 261,36 |
16 349,99 |
16 294,51 |
- |
0 |
-0,21% |
| 24/06/2025 |
16 329,38 |
16 311,83 |
16 446,37 |
16 311,83 |
- |
0 |
-0,53% |
| 21/06/2025 |
16 416,82 |
16 416,82 |
16 416,82 |
16 416,82 |
- |
0 |
0,06% |
| 20/06/2025 |
16 406,96 |
16 356,55 |
16 417,53 |
16 417,53 |
- |
0 |
-0,04% |
Plus haut: 16519,86 DT
Plus bas: 16076,79 DT
Moyenne: 16 322,7 DT
Variation: 0,14%
USDIDR
2
