Dasar-dasar Instrumen
Tanggal | Tutup | Ubah | Ubah (%) | Buka | Tinggi | Rendah |
---|---|---|---|---|---|---|
27 Jan 2025 | 70.1873 | -1.94 | -2.68% | 72.1176 | 72.7843 | 64.7745 |
20 Jan 2025 | 72.1375 | -7.44 | -9.35% | 79.5702 | 87.4307 | 72.038 |
13 Jan 2025 | 79.5602 | 2.82 | 3.68% | 76.7344 | 91.7689 | 68.8441 |
6 Jan 2025 | 76.7344 | -7.92 | -9.35% | 84.6447 | 87.2715 | 67.1327 |
30 Des 2024 | 84.6447 | 7.83 | 10.19% | 76.814 | 86.774 | 71.1724 |
23 Des 2024 | 76.814 | -2.4 | -3.03% | 79.212 | 88.8535 | 75.7892 |
16 Des 2024 | 79.212 | -29.75 | -27.3% | 108.9525 | 110.2858 | 68.1874 |
9 Des 2024 | 108.9326 | -9.25 | -7.83% | 118.1762 | 121.0418 | 81.391 |
2 Des 2024 | 118.1662 | 46.24 | 64.3% | 71.9186 | 139.1707 | 71.7893 |
25 Nov 2024 | 71.9286 | 5.06 | 7.57% | 66.864 | 74.7842 | 61.5408 |
18 Nov 2024 | 66.8441 | 15.58 | 30.39% | 51.2624 | 72.4957 | 50.9341 |
11 Nov 2024 | 51.2624 | 1.51 | 3.03% | 49.75 | 55.7001 | 44.8745 |
4 Nov 2024 | 49.75 | 9.3 | 23% | 40.4468 | 50.8644 | 38.6657 |
28 Okt 2024 | 40.4468 | -2.02 | -4.76% | 42.4666 | 45.0138 | 39.1334 |
21 Okt 2024 | 42.4766 | -4.44 | -9.46% | 46.9143 | 47.0436 | 39.203 |
14 Okt 2024 | 46.9143 | 2.83 | 6.43% | 44.0785 | 47.0138 | 42.8845 |
7 Okt 2024 | 44.0785 | -0.06 | -0.14% | 44.1382 | 45.2427 | 41.8497 |
30 Sep 2024 | 44.1382 | -3.02 | -6.4% | 47.1531 | 48.5461 | 40.4468 |
23 Sep 2024 | 47.1531 | 0.2 | 0.44% | 46.9441 | 51.0236 | 46.1879 |
16 Sep 2024 | 46.9441 | 4.39 | 10.33% | 42.5462 | 46.9441 | 40.9343 |
9 Sep 2024 | 42.5462 | 1.41 | 3.43% | 41.1333 | 45.0437 | 40.5861 |
2 Sep 2024 | 41.1333 | -1.28 | -3.01% | 42.4069 | 46.0188 | 39.1234 |
26 Agu 2024 | 42.4069 | -8.52 | -16.73% | 50.9241 | 51.949 | 41.8298 |
19 Agu 2024 | 50.9241 | 8.68 | 20.56% | 42.2378 | 55.0335 | 41.4119 |
12 Agu 2024 | 42.2378 | 1.45 | 3.56% | 40.7851 | 45.173 | 40.3274 |
5 Agu 2024 | 40.7851 | 0.22 | 0.56% | 40.5562 | 43.3422 | 33.6111 |
29 Jul 2024 | 40.5562 | -6.69 | -14.16% | 47.2426 | 54.1081 | 40.5164 |
22 Jul 2024 | 47.2426 | -4.9 | -9.39% | 52.138 | 52.8445 | 45.9591 |
15 Jul 2024 | 52.138 | 1.94 | 3.86% | 50.1978 | 52.8345 | 49.2028 |
8 Jul 2024 | 50.2077 | 5.48 | 12.25% | 44.7253 | 50.3868 | 43.4417 |
1 Jul 2024 | 44.7253 | -4.7 | -9.51% | 49.4217 | 50.546 | 39.9294 |
24 Jun 2024 | 49.4217 | 1.99 | 4.19% | 47.4317 | 51.0037 | 44.8049 |
17 Jun 2024 | 47.4317 | -6.28 | -11.69% | 53.7101 | 53.9987 | 44.5362 |
10 Jun 2024 | 53.7101 | -0.39 | -0.72% | 54.0982 | 54.9439 | 49.1232 |
3 Jun 2024 | 54.0882 | -3.44 | -5.97% | 57.521 | 61.1527 | 50.0187 |
27 Mei 2024 | 57.521 | -5.93 | -9.34% | 63.4412 | 64.5457 | 57.2623 |
20 Mei 2024 | 63.4412 | 8.78 | 16.07% | 54.6554 | 65.5904 | 54.0584 |
13 Mei 2024 | 54.6554 | 0.85 | 1.59% | 53.7997 | 57.6304 | 51.7599 |
6 Mei 2024 | 53.7997 | -3.9 | -6.75% | 57.6901 | 60.108 | 52.9141 |
29 Apr 2024 | 57.6901 | 2.25 | 4.07% | 55.4315 | 59.7697 | 50.4764 |
22 Apr 2024 | 55.4315 | -2.99 | -5.11% | 58.4165 | 60.5756 | 53.3519 |
15 Apr 2024 | 58.4165 | 3.61 | 6.59% | 54.8046 | 59.8095 | 49.3819 |
8 Apr 2024 | 54.8046 | -18.15 | -24.88% | 72.9534 | 76.0578 | 42.785 |
1 Apr 2024 | 72.9534 | -6.1 | -7.72% | 79.0528 | 80.1771 | 67.7297 |
25 Mar 2024 | 79.0528 | 6.4 | 8.82% | 72.645 | 81.192 | 71.7594 |
18 Mar 2024 | 72.635 | -6.32 | -8.01% | 78.9533 | 80.1672 | 63.2024 |
11 Mar 2024 | 78.9533 | -8.5 | -9.72% | 87.4506 | 96.3359 | 72.237 |
4 Mar 2024 | 87.4506 | -1.52 | -1.71% | 88.963 | 95.321 | 69.65 |
26 Feb 2024 | 88.963 | 19.97 | 28.96% | 68.9834 | 102.6343 | 68.7744 |
19 Feb 2024 | 68.9834 | 8.81 | 14.65% | 60.1677 | 75.3215 | 54.8643 |
12 Feb 2024 | 60.1677 | 5.49 | 10.04% | 54.6753 | 60.5159 | 53.5609 |
5 Feb 2024 | 54.6753 | 1.69 | 3.2% | 52.9778 | 56.0782 | 51.4087 |
29 Jan 2024 | 52.9798 | -1.18 | -2.18% | 54.1579 | 56.3867 | 52.2086 |
22 Jan 2024 | 54.1579 | 0.01 | 0.03% | 54.138 | 56.3966 | 49.2923 |
15 Jan 2024 | 54.138 | -3.27 | -5.69% | 57.4016 | 59.3717 | 52.6654 |
8 Jan 2024 | 57.4016 | 9.56 | 19.98% | 47.8396 | 61.6104 | 44.6855 |
1 Jan 2024 | 47.8396 | -9.3 | -16.27% | 57.1329 | 62.0084 | 43.6407 |
25 Des 2023 | 57.1329 | 0.5 | 0.89% | 56.6255 | 68.058 | 55.4514 |
18 Des 2023 | 56.6255 | 6.19 | 12.29% | 50.4266 | 58.8841 | 47.362 |
11 Des 2023 | 50.4266 | -5.07 | -9.13% | 55.4912 | 55.9588 | 46.8745 |
4 Des 2023 | 55.4912 | 4.57 | 8.98% | 50.9142 | 56.9439 | 48.1779 |
27 Nov 2023 | 50.9142 | -1.46 | -2.78% | 52.3669 | 52.6853 | 49.4217 |
20 Nov 2023 | 52.3669 | 0.29 | 0.57% | 52.0684 | 54.7648 | 46.2675 |
13 Nov 2023 | 52.0684 | -2.11 | -3.9% | 54.1778 | 59.0732 | 49.0834 |
6 Nov 2023 | 54.1778 | 4.64 | 9.38% | 49.5311 | 57.7896 | 47.9889 |
30 Okt 2023 | 49.5311 | 2.67 | 5.71% | 46.8546 | 52.2873 | 43.6905 |
23 Okt 2023 | 46.8546 | 2.97 | 6.78% | 43.8795 | 48.1481 | 43.183 |
16 Okt 2023 | 43.8895 | 3.19 | 7.84% | 40.6955 | 44.2676 | 38.6657 |
9 Okt 2023 | 40.6955 | -2.24 | -5.22% | 42.9343 | 44.1979 | 39.5911 |
2 Okt 2023 | 42.9343 | -4.81 | -10.07% | 47.7401 | 49.0635 | 42.0487 |
25 Sep 2023 | 47.7401 | 7.83 | 19.62% | 39.9095 | 50.3371 | 38.0389 |
18 Sep 2023 | 39.9294 | 1.56 | 4.07% | 38.3672 | 41.8597 | 37.9095 |
11 Sep 2023 | 38.3672 | 1.49 | 4.04% | 36.8747 | 42.6855 | 34.6658 |
4 Sep 2023 | 36.8747 | -3.11 | -7.77% | 39.9791 | 41.0139 | 35.3424 |
28 Agu 2023 | 39.9791 | -2 | -4.77% | 41.9791 | 44.2178 | 39.014 |
21 Agu 2023 | 41.9791 | -0.13 | -0.31% | 42.1084 | 44.9143 | 39.81 |
14 Agu 2023 | 42.1084 | -11.86 | -21.97% | 53.9589 | 56.3369 | 35.5912 |
7 Agu 2023 | 53.9589 | -2.4 | -4.26% | 56.3568 | 58.0085 | 52.7748 |
31 Jul 2023 | 56.3568 | -14.03 | -19.94% | 70.3863 | 78.9234 | 54.1479 |
24 Jul 2023 | 70.3863 | 0.64 | 0.92% | 69.7396 | 74.4559 | 58.0483 |
17 Jul 2023 | 69.7396 | -7.36 | -9.54% | 77.0926 | 78.5453 | 68.4361 |
10 Jul 2023 | 77.0926 | 16.93 | 28.15% | 60.1577 | 85.2715 | 56.7548 |
3 Jul 2023 | 60.1577 | -7.88 | -11.57% | 68.0282 | 70.2669 | 51.5311 |
26 Jun 2023 | 68.0083 | 30.41 | 80.91% | 37.5911 | 68.9038 | 35.2131 |
19 Jun 2023 | 37.5911 | 9.81 | 35.31% | 27.7804 | 42.9243 | 27.3824 |
12 Jun 2023 | 27.7804 | 1.75 | 6.72% | 26.0292 | 28.7854 | 25.4422 |
5 Jun 2023 | 26.0292 | -9.24 | -26.19% | 35.2628 | 35.3225 | 22.9547 |
29 Mei 2023 | 35.2628 | -0.99 | -2.72% | 36.2479 | 36.9145 | 34.3872 |
22 Mei 2023 | 36.2479 | 1.83 | 5.31% | 34.4171 | 36.6558 | 33.1037 |
15 Mei 2023 | 34.4171 | -0.24 | -0.69% | 34.6559 | 36.0787 | 34.0887 |
8 Mei 2023 | 34.6559 | -3.89 | -10.07% | 38.5364 | 38.815 | 33.3624 |
1 Mei 2023 | 38.5364 | -2.76 | -6.68% | 41.2925 | 41.5512 | 38.019 |
24 Apr 2023 | 41.2826 | 1.93 | 4.9% | 39.3523 | 42.3373 | 37.3623 |
17 Apr 2023 | 39.3523 | -6.79 | -14.71% | 46.1382 | 46.6257 | 37.9692 |
10 Apr 2023 | 46.1382 | 3.53 | 8.29% | 42.6059 | 46.6854 | 41.5811 |
3 Apr 2023 | 42.6059 | 0.54 | 1.3% | 42.0587 | 44.4666 | 40.5363 |
27 Mar 2023 | 42.0587 | -0.37 | -0.87% | 42.4268 | 44.0487 | 39.4617 |
20 Mar 2023 | 42.4268 | -3.57 | -7.75% | 45.9889 | 46.2974 | 41.0139 |
13 Mar 2023 | 45.9889 | 3.35 | 7.86% | 42.6358 | 48.4068 | 40.6358 |
6 Mar 2023 | 42.6358 | -2.76 | -6.08% | 45.3919 | 46.6854 | 35.4021 |
27 Feb 2023 | 45.3919 | -6.06 | -11.78% | 51.4515 | 52.2773 | 43.6805 |
20 Feb 2023 | 51.4515 | -4.94 | -8.76% | 56.3867 | 59.5209 | 47.9292 |
13 Feb 2023 | 56.4265 | 2.72 | 5.07% | 53.7002 | 63.2323 | 52.4166 |
6 Feb 2023 | 48.3471 | -3.42 | -6.6% | 51.7599 | 57.9488 | 47.4118 |
30 Jan 2023 | 51.7599 | -4.01 | -7.2% | 55.7698 | 58.0483 | 49.6107 |
23 Jan 2023 | 55.7698 | 4.77 | 9.36% | 50.9938 | 61.3318 | 46.8645 |
16 Jan 2023 | 50.9938 | -0.92 | -1.77% | 51.9092 | 56.0384 | 45.8994 |
9 Jan 2023 | 51.9092 | 17.16 | 49.39% | 34.7454 | 55.1131 | 34.2479 |
2 Jan 2023 | 34.7454 | 3.39 | 10.82% | 31.3525 | 34.9245 | 30.6162 |
26 Des 2022 | 31.3525 | -0.12 | -0.38% | 31.4719 | 33.2629 | 29.6809 |
19 Des 2022 | 31.5614 | -1.97 | -5.85% | 33.5216 | 34.1584 | 30.457 |
12 Des 2022 | 33.5216 | -4.07 | -10.83% | 37.5911 | 40.1682 | 32.4171 |
5 Des 2022 | 37.5911 | 0.1 | 0.29% | 37.4817 | 40.1781 | 36.1683 |
28 Nov 2022 | 37.4817 | 0.54 | 1.48% | 36.9344 | 38.5662 | 35.4718 |
21 Nov 2022 | 36.9344 | -0.4 | -1.07% | 37.3324 | 39.0538 | 35.83 |
14 Nov 2022 | 37.3324 | -1.04 | -2.7% | 38.3672 | 43.0736 | 35.422 |
7 Nov 2022 | 38.3672 | -9.83 | -20.39% | 48.1879 | 50.7351 | 32.2878 |
31 Okt 2022 | 48.1879 | -1.93 | -3.84% | 50.1082 | 52.944 | 45.2924 |
24 Okt 2022 | 50.1082 | -0.88 | -1.72% | 50.9838 | 54.2176 | 48.8048 |
17 Okt 2022 | 50.9838 | -3.7 | -6.76% | 54.6753 | 56.0285 | 47.2028 |
10 Okt 2022 | 54.6753 | -4.24 | -7.2% | 58.914 | 59.7398 | 51.0833 |
3 Okt 2022 | 58.914 | 0.91 | 1.57% | 57.9986 | 60.8443 | 56.7946 |
26 Sep 2022 | 57.9986 | -2.96 | -4.85% | 60.9537 | 65.4511 | 57.7299 |
19 Sep 2022 | 60.9537 | -1.45 | -2.32% | 62.3965 | 63.6303 | 60.1279 |
12 Sep 2022 | 49.2625 | -6.35 | -11.42% | 55.6106 | 61.6403 | 46.0287 |
5 Sep 2022 | 55.6106 | 7.29 | 15.09% | 48.3172 | 56.7349 | 43.6407 |
29 Agu 2022 | 48.3172 | 4.6 | 10.53% | 43.7104 | 52.2176 | 43.1333 |
22 Agu 2022 | 43.7004 | -6.99 | -13.79% | 50.6853 | 54.1678 | 43.4915 |
15 Agu 2022 | 50.6853 | -11.83 | -18.92% | 62.5059 | 64.1278 | 47.8993 |
8 Agu 2022 | 62.5258 | 0.04 | 0.07% | 62.4761 | 69.2918 | 57.4215 |
1 Agu 2022 | 62.4761 | 5.77 | 10.17% | 56.7051 | 65.9586 | 53.9091 |
25 Jul 2022 | 56.7051 | 2 | 3.67% | 54.6952 | 61.9985 | 46.3173 |
18 Jul 2022 | 54.6454 | 0.03 | 0.07% | 54.6056 | 63.5606 | 53.4315 |
11 Jul 2022 | 54.6056 | 1.43 | 2.69% | 53.1728 | 59.1727 | 43.4915 |
4 Jul 2022 | 53.1728 | 4.05 | 8.26% | 49.1132 | 58.0284 | 44.6258 |
27 Jun 2022 | 49.1132 | -1.3 | -2.57% | 50.4067 | 53.4912 | 42.6059 |
20 Jun 2022 | 50.4067 | 18.58 | 58.41% | 31.8201 | 55.7499 | 29.9396 |
13 Jun 2022 | 31.8102 | -8.99 | -22.03% | 40.795 | 41.0438 | 26.0193 |
6 Jun 2022 | 40.7851 | -16.77 | -29.14% | 57.5508 | 61.4313 | 40.3373 |
30 Mei 2022 | 57.5508 | 0.83 | 1.47% | 56.715 | 69.5306 | 54.5459 |
23 Mei 2022 | 56.715 | -13.65 | -19.4% | 70.36 | 75.15 | 54.23 |
16 Mei 2022 | 70.36 | -4.41 | -5.9% | 74.77 | 75.35 | 61.33 |
9 Mei 2022 | 74.72 | -22.69 | -23.29% | 97.4 | 99.46 | 50.87 |
2 Mei 2022 | 97.35 | -8.32 | -7.87% | 105.66 | 117.05 | 94.62 |
25 Apr 2022 | 105.66 | -23.75 | -18.35% | 129.4 | 133.85 | 101.04 |
18 Apr 2022 | 129.4 | -12.44 | -8.77% | 141.83 | 149.22 | 128.74 |
11 Apr 2022 | 141.83 | 7.83 | 5.84% | 134 | 156.41 | 115.68 |
4 Apr 2022 | 133.93 | -37.53 | -21.89% | 171.46 | 171.65 | 131.57 |
28 Mar 2022 | 171.29 | 45.19 | 35.84% | 126.09 | 174.63 | 120.98 |
21 Mar 2022 | 126.09 | 10.87 | 9.43% | 115.22 | 126.16 | 111.85 |
14 Mar 2022 | 115.19 | 16.25 | 16.43% | 98.93 | 124.32 | 98.18 |
7 Mar 2022 | 98.93 | -1.67 | -1.67% | 100.6 | 101.4 | 97.85 |
28 Feb 2022 | 100.7369 | -5.91 | -5.54% | 106.6391 | 127.7656 | 100.4478 |
21 Feb 2022 | 106.6391 | -7.73 | -6.76% | 114.3659 | 119.5802 | 92.9603 |
14 Feb 2022 | 114.3659 | -9.54 | -7.7% | 123.8972 | 137.3068 | 113.3689 |
7 Feb 2022 | 123.8972 | -16.55 | -11.78% | 140.4374 | 150.7663 | 123.8473 |
31 Jan 2022 | 132.6509 | 15.92 | 13.64% | 116.7288 | 133.9669 | 112.5912 |
24 Jan 2022 | 123.3389 | 1.08 | 0.88% | 122.2521 | 136.0506 | 109.3809 |
17 Jan 2022 | 140.7764 | -50.11 | -26.26% | 190.8856 | 191.6134 | 135.7216 |
10 Jan 2022 | 190.427 | -4.68 | -2.4% | 195.1029 | 201.6133 | 174.475 |
3 Jan 2022 | 195.1029 | -14.82 | -7.06% | 209.9184 | 243.2979 | 184.6643 |
27 Des 2021 | 197.8846 | -36.6 | -15.61% | 234.4844 | 248.0636 | 192.4011 |
20 Des 2021 | 230.7357 | 35.58 | 18.23% | 195.1528 | 237.8344 | 180.9754 |
13 Des 2021 | 195.402 | -3.47 | -1.75% | 198.8716 | 200.1079 | 173.8868 |
6 Des 2021 | 188.0043 | -20.61 | -9.88% | 208.6123 | 229.8384 | 186.3892 |
29 Nov 2021 | 255.7704 | -29.1 | -10.22% | 284.8628 | 296.2386 | 247.256 |
22 Nov 2021 | 261.5729 | -48.33 | -15.6% | 309.8975 | 309.8975 | 241.6728 |
15 Nov 2021 | 307.3153 | -34.63 | -10.13% | 341.9411 | 353.6359 | 285.1719 |
8 Nov 2021 | 325.7797 | -37.39 | -10.3% | 363.1672 | 369.4882 | 305.082 |
1 Nov 2021 | 363.1672 | 30.09 | 9.03% | 333.0678 | 398.6604 | 324.6531 |
25 Okt 2021 | 326.5674 | 18.12 | 5.87% | 308.4419 | 358.7505 | 293.128 |
18 Okt 2021 | 317.5345 | 15.23 | 5.03% | 302.3004 | 333.985 | 297.2057 |
11 Okt 2021 | 318.1228 | 6.56 | 2.1% | 311.5625 | 323.686 | 286.3284 |
4 Okt 2021 | 315.3212 | -10.75 | -3.3% | 326.0689 | 334.324 | 285.0523 |
27 Sep 2021 | 323.9851 | -29.59 | -8.37% | 353.5661 | 373.7753 | 278.482 |
20 Sep 2021 | 341.6619 | -53.61 | -13.57% | 395.2706 | 396.2876 | 301.8318 |
13 Sep 2021 | 400.2257 | 8.48 | 2.16% | 391.7412 | 457.5432 | 359.3188 |
6 Sep 2021 | 392.17 | -116.72 | -22.94% | 508.8887 | 526.765 | 357.0955 |
30 Agu 2021 | 463.266 | 44.98 | 10.75% | 418.2814 | 483.0266 | 404.463 |
23 Agu 2021 | 419.9165 | -28.26 | -6.31% | 448.1714 | 482.5979 | 388.6505 |
16 Agu 2021 | 478.1413 | -6.1 | -1.26% | 484.2329 | 527.6523 | 418.062 |
9 Agu 2021 | 478.9688 | 14.74 | 3.17% | 464.2231 | 496.1271 | 438.9691 |
2 Agu 2021 | 467.942 | 59.55 | 14.58% | 408.3911 | 493.2757 | 384.4631 |
26 Jul 2021 | 408.3911 | 23.43 | 6.08% | 384.9517 | 436.2972 | 374.9418 |
19 Jul 2021 | 396.5867 | 20.57 | 5.47% | 376.0086 | 422.7878 | 309.07 |
12 Jul 2021 | 378.192 | -57.29 | -13.16% | 435.4796 | 445.8285 | 358.3916 |
5 Jul 2021 | 423.9443 | -24.29 | -5.42% | 448.2313 | 528.2106 | 385.5598 |
28 Jun 2021 | 344.8723 | 116.6 | 51.08% | 228.2632 | 364.3138 | 227.3659 |
21 Jun 2021 | 232.5303 | -59.86 | -20.48% | 292.3902 | 294.434 | 196.0202 |
14 Jun 2021 | 291.8319 | -31.11 | -9.64% | 322.9383 | 347.5941 | 264.215 |
7 Jun 2021 | 322.9383 | -63.98 | -16.54% | 386.9158 | 410.7042 | 307.086 |
31 Mei 2021 | 386.9158 | -17.58 | -4.35% | 404.4929 | 457.8623 | 380.7643 |
24 Mei 2021 | 404.6025 | 65.5 | 19.31% | 339.0996 | 463.0666 | 327.7538 |
17 Mei 2021 | 339.0099 | -343.25 | -50.32% | 682.2571 | 724.141 | 323.8256 |
10 Mei 2021 | 682.2571 | -86.18 | -11.22% | 768.4278 | 908.8552 | 628.5088 |
3 Mei 2021 | 768.4278 | -34.21 | -4.27% | 802.6349 | 838.6864 | 697.0526 |
26 Apr 2021 | 802.6349 | 251.01 | 45.5% | 551.6202 | 824.19 | 548.8485 |
19 Apr 2021 | 551.6202 | 64.98 | 13.35% | 486.6357 | 643.065 | 422.2694 |
12 Apr 2021 | 486.6257 | 30.2 | 6.61% | 456.4166 | 610.1341 | 433.695 |
5 Apr 2021 | 456.4166 | -89.8 | -16.45% | 546.2164 | 553.5045 | 433.705 |