Dasar-dasar Instrumen
Tanggal | Tutup | Ubah | Ubah (%) | Buka | Tinggi | Rendah |
---|---|---|---|---|---|---|
3 Feb 2025 | 2818.6 | -15.23 | -0.54% | 2833.82 | 2838.18 | 2802.1 |
27 Jan 2025 | 2834.02 | 33.75 | 1.2% | 2800.27 | 2862.64 | 2760.07 |
20 Jan 2025 | 2800.25 | 64.15 | 2.34% | 2736.09 | 2810.74 | 2715.39 |
13 Jan 2025 | 2736.14 | 15.31 | 0.56% | 2720.82 | 2758.94 | 2671.89 |
6 Jan 2025 | 2720.92 | 67.5 | 2.54% | 2653.42 | 2734.86 | 2624.64 |
30 Des 2024 | 2653.49 | 14.76 | 0.55% | 2638.72 | 2680.54 | 2608.34 |
23 Des 2024 | 2638.54 | -2.81 | -0.11% | 2641.34 | 2655.49 | 2623.09 |
16 Des 2024 | 2641.14 | -27.94 | -1.05% | 2669.07 | 2683.31 | 2596.67 |
9 Des 2024 | 2669.12 | 7.09 | 0.26% | 2662.02 | 2760.89 | 2649.62 |
2 Des 2024 | 2662.14 | -6.6 | -0.25% | 2668.74 | 2681.79 | 2636.49 |
25 Nov 2024 | 2668.37 | -77.79 | -2.84% | 2746.15 | 2746.7 | 2629.7 |
18 Nov 2024 | 2746.3 | 163.7 | 6.33% | 2582.6 | 2747.9 | 2581.7 |
11 Nov 2024 | 2575.7 | -116.71 | -4.34% | 2692.4 | 2693.1 | 2541.4 |
4 Nov 2024 | 2692.4 | -54.8 | -2% | 2747.2 | 2759.3 | 2650.1 |
28 Okt 2024 | 2747.2 | -0.5 | -0.02% | 2747.7 | 2801.6 | 2736.8 |
21 Okt 2024 | 2747.8 | 9.3 | 0.33% | 2738.5 | 2772.4 | 2722 |
14 Okt 2024 | 2738.5 | 73.94 | 2.77% | 2664.55 | 2740 | 2654.3 |
7 Okt 2024 | 2664.6 | -4.91 | -0.19% | 2669.5 | 2679.1 | 2618.7 |
30 Sep 2024 | 2669.5 | -15.91 | -0.6% | 2685.4 | 2694.4 | 2646.1 |
23 Sep 2024 | 2685.2 | 40.79 | 1.54% | 2644.4 | 2708.5 | 2638.5 |
16 Sep 2024 | 2644.5 | 37.69 | 1.44% | 2606.8 | 2650.8 | 2572.3 |
9 Sep 2024 | 2606.8 | 80.9 | 3.2% | 2525.9 | 2614.4 | 2514.2 |
2 Sep 2024 | 2525.9 | -9 | -0.36% | 2534.9 | 2559.5 | 2502.5 |
26 Agu 2024 | 2534.9 | -16.3 | -0.64% | 2551.2 | 2564.1 | 2526.5 |
19 Agu 2024 | 2551.1 | 6.09 | 0.23% | 2545 | 2570.1 | 2506.3 |
12 Agu 2024 | 2544.9 | 78.3 | 3.17% | 2466.6 | 2548.3 | 2462.5 |
5 Agu 2024 | 2466.6 | -16.41 | -0.67% | 2483 | 2500.6 | 2403.8 |
29 Jul 2024 | 2482.9 | 40 | 1.63% | 2442.9 | 2522.2 | 2414.4 |
22 Jul 2024 | 2443 | 29.8 | 1.23% | 2413.2 | 2449.1 | 2351.8 |
15 Jul 2024 | 2413.1 | 0.09 | 0% | 2413 | 2488.2 | 2395.6 |
8 Jul 2024 | 2413 | 19 | 0.79% | 2394 | 2430.2 | 2355.8 |
1 Jul 2024 | 2394 | 59.3 | 2.53% | 2334.7 | 2401.3 | 2327.3 |
24 Jun 2024 | 2334.8 | 3.8 | 0.16% | 2331 | 2350.2 | 2304.6 |
17 Jun 2024 | 2331.1 | -12.5 | -0.54% | 2343.6 | 2382.2 | 2320.1 |
10 Jun 2024 | 2343.5 | 28.09 | 1.21% | 2315.4 | 2358.6 | 2304.4 |
3 Jun 2024 | 2315.2 | -30.81 | -1.32% | 2346 | 2406.4 | 2304.1 |
27 Mei 2024 | 2345.9 | -15.1 | -0.64% | 2361 | 2387.6 | 2341 |
20 Mei 2024 | 2360.9 | -63.91 | -2.64% | 2424.8 | 2454 | 2326.2 |
13 Mei 2024 | 2424.7 | 58.29 | 2.46% | 2366.4 | 2429.6 | 2337.8 |
6 Mei 2024 | 2366.4 | 63.8 | 2.77% | 2302.6 | 2385.2 | 2300.4 |
29 Apr 2024 | 2302.6 | -44.6 | -1.91% | 2347.2 | 2358.4 | 2285 |
22 Apr 2024 | 2347.3 | -53.2 | -2.22% | 2400.5 | 2400.6 | 2304.4 |
15 Apr 2024 | 2400.4 | 19.4 | 0.81% | 2381 | 2433.1 | 2340.1 |
8 Apr 2024 | 2380.9 | 50.7 | 2.17% | 2330.2 | 2448.6 | 2321.6 |
1 Apr 2024 | 2330.1 | 64 | 2.82% | 2266.1 | 2349.8 | 2249 |
25 Mar 2024 | 2266.1 | 75.09 | 3.42% | 2191 | 2267.6 | 2186 |
18 Mar 2024 | 2190.9 | 31.3 | 1.44% | 2159.6 | 2224.8 | 2149.1 |
11 Mar 2024 | 2159.6 | -28.5 | -1.31% | 2188.1 | 2195.3 | 2155.2 |
4 Mar 2024 | 2188.1 | 96 | 4.58% | 2092.1 | 2202.3 | 2088 |
26 Feb 2024 | 2092 | 48.7 | 2.38% | 2043.3 | 2097 | 2033.3 |
19 Feb 2024 | 2043.4 | 17.9 | 0.88% | 2025.5 | 2051.3 | 2024.5 |
12 Feb 2024 | 2025.6 | -13.91 | -0.69% | 2039.5 | 2046.3 | 1996.7 |
5 Feb 2024 | 2039.5 | -16.41 | -0.8% | 2055.9 | 2060.7 | 2030.7 |
29 Jan 2024 | 2055.9 | 15.7 | 0.76% | 2040.2 | 2083 | 2037.5 |
22 Jan 2024 | 2040.2 | 11 | 0.54% | 2029.2 | 2047.3 | 2003.9 |
15 Jan 2024 | 2029.2 | -20.9 | -1.02% | 2050.1 | 2062.4 | 2004.5 |
8 Jan 2024 | 2051.2 | 0.29 | 0.01% | 2050.9 | 2067.1 | 2017.2 |
1 Jan 2024 | 2050.9 | -21.5 | -1.04% | 2072.4 | 2087.9 | 2030.7 |
25 Des 2023 | 2072.2 | 6.29 | 0.3% | 2065.9 | 2098 | 2064.9 |
18 Des 2023 | 2064.4 | 33.6 | 1.65% | 2030.8 | 2082.8 | 2029.4 |
11 Des 2023 | 2030.8 | 8.09 | 0.4% | 2022.7 | 2062.7 | 1987.8 |
4 Des 2023 | 2022.7 | -113.5 | -5.32% | 2136.2 | 2138 | 2010.4 |
27 Nov 2023 | 2136.1 | 112.89 | 5.58% | 2023.2 | 2151.6 | 2022.8 |
20 Nov 2023 | 2023.2 | 46.4 | 2.34% | 1976.8 | 2024.1 | 1967.2 |
13 Nov 2023 | 1976.8 | 32.39 | 1.66% | 1944.4 | 1996.2 | 1935.4 |
6 Nov 2023 | 1944.4 | -51.1 | -2.57% | 1995.5 | 1999.9 | 1936.7 |
30 Okt 2023 | 1995.5 | -17.1 | -0.85% | 2012.6 | 2017.4 | 1978.1 |
23 Okt 2023 | 2012.6 | 30.09 | 1.51% | 1982.5 | 2019.5 | 1964.3 |
16 Okt 2023 | 1982.5 | 44.2 | 2.28% | 1938.3 | 2009 | 1921.1 |
9 Okt 2023 | 1938.3 | 76.29 | 4.09% | 1862 | 1945.7 | 1857.4 |
2 Okt 2023 | 1861.9 | -1.9 | -0.11% | 1863.8 | 1869.1 | 1823.4 |
25 Sep 2023 | 1863.8 | -80.5 | -4.15% | 1944.3 | 1946.5 | 1861.1 |
18 Sep 2023 | 1944.2 | -0.4 | -0.03% | 1944.6 | 1968.6 | 1933 |
11 Sep 2023 | 1944.6 | 2.59 | 0.13% | 1942 | 1954.4 | 1921.7 |
4 Sep 2023 | 1942 | -24.5 | -1.25% | 1966.5 | 1972.4 | 1939.4 |
28 Agu 2023 | 1966.5 | 24.2 | 1.24% | 1942.3 | 1980 | 1940 |
21 Agu 2023 | 1942.2 | 23.4 | 1.21% | 1918.8 | 1951.1 | 1913.5 |
14 Agu 2023 | 1918.9 | -26.6 | -1.37% | 1945.5 | 1947.9 | 1914.1 |
7 Agu 2023 | 1945.5 | -32.91 | -1.67% | 1978.4 | 1980 | 1942.8 |
31 Jul 2023 | 1978.4 | -17.8 | -0.9% | 1996.2 | 2010.7 | 1954.7 |
24 Jul 2023 | 1996.2 | -5.21 | -0.26% | 2001.4 | 2021.7 | 1981 |
17 Jul 2023 | 2001.4 | 44 | 2.24% | 1957.4 | 2003.3 | 1948.9 |
10 Jul 2023 | 1957.4 | 27.1 | 1.4% | 1930.3 | 1968.2 | 1917.9 |
3 Jul 2023 | 1930.3 | 4.39 | 0.22% | 1925.9 | 1942.8 | 1908.3 |
26 Jun 2023 | 1925.9 | -9.1 | -0.48% | 1935 | 1943.2 | 1900.4 |
19 Jun 2023 | 1934.9 | -34.4 | -1.75% | 1969.3 | 1970.8 | 1919.5 |
12 Jun 2023 | 1969.3 | -5 | -0.26% | 1974.3 | 1985.4 | 1936 |
5 Jun 2023 | 1974.3 | 9.09 | 0.46% | 1965.2 | 1987.6 | 1953.6 |
29 Mei 2023 | 1965.2 | 3.9 | 0.19% | 1961.3 | 2000.5 | 1949.6 |
22 Mei 2023 | 1961.3 | -21.5 | -1.09% | 1982.8 | 1987.8 | 1935.9 |
15 Mei 2023 | 1982.8 | -31.3 | -1.56% | 2014.1 | 2027 | 1954.3 |
8 Mei 2023 | 2014 | -9.5 | -0.47% | 2023.5 | 2055.5 | 2005.6 |
1 Mei 2023 | 2023.5 | 28.09 | 1.4% | 1995.4 | 2084.6 | 1985.5 |
24 Apr 2023 | 1995.4 | 0.7 | 0.03% | 1994.7 | 2020 | 1981.9 |
17 Apr 2023 | 1994.8 | -20.61 | -1.03% | 2015.4 | 2027.8 | 1980.8 |
10 Apr 2023 | 2015.4 | -5.1 | -0.26% | 2020.5 | 2063.2 | 1996.4 |
3 Apr 2023 | 2020.5 | 46.7 | 2.36% | 1973.8 | 2049 | 1965.8 |
27 Mar 2023 | 1973.8 | -22.41 | -1.13% | 1996.2 | 2005.2 | 1962.6 |
20 Mar 2023 | 1996.2 | 15.4 | 0.77% | 1980.8 | 2014.7 | 1936.8 |
13 Mar 2023 | 1980.8 | 98.79 | 5.24% | 1882 | 1994.4 | 1875.6 |
6 Mar 2023 | 1882 | 24 | 1.29% | 1858 | 1899.5 | 1813.2 |
27 Feb 2023 | 1858 | 39.7 | 2.18% | 1818.3 | 1863 | 1810.7 |
20 Feb 2023 | 1818.3 | -29.3 | -1.59% | 1847.6 | 1856.3 | 1815.5 |
13 Feb 2023 | 1847.5 | -2.91 | -0.16% | 1850.4 | 1851 | 1847.3 |
6 Feb 2023 | 1873.3 | -4.41 | -0.24% | 1877.7 | 1902.2 | 1863.3 |
30 Jan 2023 | 1877.7 | -67.3 | -3.47% | 1945 | 1975 | 1873.1 |
23 Jan 2023 | 1945 | 16.7 | 0.86% | 1928.3 | 1949.5 | 1912.3 |
16 Jan 2023 | 1928.4 | 8.6 | 0.44% | 1919.8 | 1938.8 | 1898.5 |
9 Jan 2023 | 1919.7 | 45.7 | 2.43% | 1874 | 1925.1 | 1870.8 |
2 Jan 2023 | 1874 | 42.29 | 2.3% | 1831.7 | 1874.9 | 1829.7 |
26 Des 2022 | 1830 | 22.4 | 1.23% | 1807.6 | 1841.4 | 1804.1 |
19 Des 2022 | 1805.45 | 5.4 | 0.29% | 1800.05 | 1833.25 | 1792.25 |
12 Des 2022 | 1800.05 | -5.61 | -0.32% | 1805.65 | 1836.35 | 1782.25 |
5 Des 2022 | 1805.65 | -6.3 | -0.35% | 1811.95 | 1822.35 | 1777.75 |
28 Nov 2022 | 1811.95 | 47 | 2.66% | 1764.95 | 1818.15 | 1753 |
21 Nov 2022 | 1764.9 | 11 | 0.62% | 1753.9 | 1770.25 | 1720.25 |
14 Nov 2022 | 1753.9 | -11.8 | -0.67% | 1765.7 | 1789.9 | 1748.8 |
7 Nov 2022 | 1765.7 | 90.35 | 5.39% | 1675.35 | 1775.05 | 1666.65 |
31 Okt 2022 | 1675.3 | 29.45 | 1.78% | 1645.85 | 1684.95 | 1617.95 |
24 Okt 2022 | 1645.85 | -19.56 | -1.18% | 1665.4 | 1678.75 | 1640.35 |
17 Okt 2022 | 1665.4 | 13.05 | 0.78% | 1652.35 | 1674.85 | 1620.6 |
10 Okt 2022 | 1652.35 | -51.5 | -3.03% | 1703.85 | 1704.4 | 1645.15 |
3 Okt 2022 | 1703.85 | 32.09 | 1.92% | 1671.75 | 1738.25 | 1666.25 |
26 Sep 2022 | 1671.75 | 20.95 | 1.26% | 1650.8 | 1683.7 | 1621.7 |
19 Sep 2022 | 1650.8 | -0.8 | -0.05% | 1651.6 | 1651.9 | 1649.25 |
12 Sep 2022 | 1686.1 | -42.91 | -2.49% | 1729 | 1745.8 | 1661.5 |
5 Sep 2022 | 1729 | 10.59 | 0.61% | 1718.4 | 1739.95 | 1701.25 |
29 Agu 2022 | 1718.4 | -27.2 | -1.56% | 1745.6 | 1757.35 | 1698.65 |
22 Agu 2022 | 1745.6 | -13.06 | -0.75% | 1758.65 | 1778.25 | 1739.65 |
15 Agu 2022 | 1758.65 | -56 | -3.09% | 1814.65 | 1817.25 | 1757.9 |
8 Agu 2022 | 1814.7 | 24.65 | 1.37% | 1790.05 | 1824.1 | 1786.4 |
1 Agu 2022 | 1790.05 | 11.84 | 0.66% | 1778.2 | 1811.35 | 1769.55 |
25 Jul 2022 | 1778.2 | 38 | 2.18% | 1740.2 | 1784.05 | 1726.6 |
18 Jul 2022 | 1740.15 | 31.75 | 1.85% | 1708.4 | 1743.3 | 1677.95 |
11 Jul 2022 | 1708.4 | -31.65 | -1.82% | 1740.05 | 1743.75 | 1694.55 |
4 Jul 2022 | 1740.05 | -68.5 | -3.79% | 1808.55 | 1814.65 | 1725.5 |
27 Jun 2022 | 1808.55 | -24.21 | -1.33% | 1832.75 | 1842.35 | 1782.95 |
20 Jun 2022 | 1832.75 | -7.35 | -0.4% | 1840.1 | 1849.7 | 1817.25 |
13 Jun 2022 | 1840.1 | -40.25 | -2.15% | 1880.35 | 1880.75 | 1805.55 |
6 Jun 2022 | 1880.35 | 26.54 | 1.43% | 1853.8 | 1881.95 | 1825.95 |
30 Mei 2022 | 1853.8 | 1 | 0.05% | 1852.8 | 1877.75 | 1829.75 |
23 Mei 2022 | 1852.8 | 1.84 | 0.09% | 1850.95 | 1874.25 | 1842.55 |
16 Mei 2022 | 1850.95 | 39.75 | 2.19% | 1811.2 | 1863.5 | 1784.55 |
9 Mei 2022 | 1811.1 | -69.41 | -3.7% | 1880.5 | 1881.25 | 1796.75 |
2 Mei 2022 | 1880.5 | -16.85 | -0.89% | 1897.35 | 1910 | 1849.25 |
25 Apr 2022 | 1897.35 | -35.96 | -1.86% | 1933.3 | 1933.4 | 1871.15 |
18 Apr 2022 | 1933.3 | -57.46 | -2.89% | 1990.75 | 2002.4 | 1927.6 |
11 Apr 2022 | 1990.7 | 43 | 2.2% | 1947.7 | 1992.05 | 1942.5 |
4 Apr 2022 | 1947.75 | 19.79 | 1.02% | 1927.95 | 1951.65 | 1916.8 |
28 Mar 2022 | 1927.95 | -34.4 | -1.76% | 1962.35 | 1963.55 | 1892.8 |
21 Mar 2022 | 1962.4 | 43.75 | 2.28% | 1918.65 | 1966.55 | 1909.45 |
14 Mar 2022 | 1918.55 | -58.91 | -2.98% | 1977.45 | 1982 | 1894.8 |
7 Mar 2022 | 1977.45 | -10.4 | -0.53% | 1987.85 | 1994.3 | 1974.55 |
28 Feb 2022 | 1992 | 80.04 | 4.18% | 1911.95 | 1995 | 1891.75 |
21 Feb 2022 | 1912 | 5.2 | 0.27% | 1906.8 | 1975.95 | 1878.8 |
14 Feb 2022 | 1906.8 | 46.25 | 2.48% | 1860.55 | 1908.85 | 1844.9 |
7 Feb 2022 | 1860.55 | 50.39 | 2.78% | 1810.15 | 1866.8 | 1808.75 |
31 Jan 2022 | 1808 | 15.75 | 0.87% | 1792.25 | 1815.25 | 1785.4 |
24 Jan 2022 | 1791.9 | -45.85 | -2.5% | 1837.75 | 1856.15 | 1780.15 |
17 Jan 2022 | 1834.9 | 17.35 | 0.95% | 1817.55 | 1848.05 | 1804.25 |
10 Jan 2022 | 1816.55 | 20.64 | 1.14% | 1795.9 | 1828.65 | 1788.9 |
3 Jan 2022 | 1796.35 | -33.31 | -1.83% | 1829.65 | 1832.45 | 1780.8 |
27 Des 2021 | 1829.7 | 20 | 1.1% | 1809.7 | 1830.85 | 1788.65 |
20 Des 2021 | 1809.15 | 9.45 | 0.52% | 1799.7 | 1811.45 | 1784.55 |
13 Des 2021 | 1798.05 | 14.34 | 0.8% | 1783.7 | 1815.15 | 1752.55 |
6 Des 2021 | 1782.9 | -4.15 | -0.24% | 1787.05 | 1793.75 | 1769.9 |
29 Nov 2021 | 1783.9 | -10.75 | -0.6% | 1794.65 | 1810.85 | 1761.7 |
22 Nov 2021 | 1790.9 | -57 | -3.09% | 1847.9 | 1849.85 | 1777.5 |
15 Nov 2021 | 1847.1 | -24.75 | -1.33% | 1871.85 | 1878.9 | 1843.8 |
8 Nov 2021 | 1866.85 | 46.79 | 2.57% | 1820.05 | 1870.85 | 1813.25 |
1 Nov 2021 | 1820.05 | 35.2 | 1.97% | 1784.85 | 1820.05 | 1758.4 |
25 Okt 2021 | 1784.4 | -9.2 | -0.52% | 1793.6 | 1812.25 | 1771.85 |
18 Okt 2021 | 1793.45 | 26.6 | 1.5% | 1766.85 | 1815.05 | 1759.85 |
11 Okt 2021 | 1767.65 | 10.8 | 0.61% | 1756.85 | 1801.35 | 1749.45 |
4 Okt 2021 | 1756.85 | -5.36 | -0.31% | 1762.2 | 1781.85 | 1745.1 |
27 Sep 2021 | 1760.3 | 8.89 | 0.5% | 1751.4 | 1764.6 | 1720.65 |
20 Sep 2021 | 1750.1 | -3.56 | -0.21% | 1753.65 | 1787.85 | 1737.15 |
13 Sep 2021 | 1753.75 | -35.6 | -1.99% | 1789.35 | 1810.15 | 1744.95 |
6 Sep 2021 | 1789.35 | -43.71 | -2.39% | 1833.05 | 1833.05 | 1782.8 |
30 Agu 2021 | 1833.05 | 11.95 | 0.65% | 1821.1 | 1836.35 | 1803 |
23 Agu 2021 | 1819.35 | 37.89 | 2.12% | 1781.45 | 1821.35 | 1777.55 |
16 Agu 2021 | 1782.35 | 1.84 | 0.1% | 1780.5 | 1797.05 | 1771.65 |
9 Agu 2021 | 1780.75 | 16.59 | 0.94% | 1764.15 | 1781.3 | 1671.75 |
2 Agu 2021 | 1764.15 | -52.55 | -2.9% | 1816.7 | 1835.45 | 1759.05 |
26 Jul 2021 | 1816.45 | 10.45 | 0.57% | 1806 | 1836.95 | 1795.25 |
19 Jul 2021 | 1801.5 | -9.6 | -0.54% | 1811.1 | 1825.45 | 1788.8 |
12 Jul 2021 | 1812.15 | 4.4 | 0.24% | 1807.75 | 1834.45 | 1790.55 |
5 Jul 2021 | 1808.05 | 21.04 | 1.17% | 1787 | 1818.85 | 1784.25 |
28 Jun 2021 | 1787.25 | 5.84 | 0.32% | 1781.4 | 1795.35 | 1749.6 |
21 Jun 2021 | 1780.9 | 11.95 | 0.67% | 1768.95 | 1795.05 | 1765.75 |
14 Jun 2021 | 1768.95 | -106.25 | -5.67% | 1875.2 | 1875.35 | 1760.85 |
7 Jun 2021 | 1875.15 | -16.2 | -0.86% | 1891.35 | 1905.85 | 1871.3 |
31 Mei 2021 | 1891.35 | -14.81 | -0.78% | 1906.15 | 1918.65 | 1856.55 |
24 Mei 2021 | 1906.15 | 20.35 | 1.07% | 1885.8 | 1915.05 | 1875 |
17 Mei 2021 | 1885.8 | 38.89 | 2.1% | 1846.9 | 1890.75 | 1843.45 |
10 Mei 2021 | 1846.85 | 10.44 | 0.56% | 1836.4 | 1848.85 | 1807.85 |
3 Mei 2021 | 1836.4 | 68.45 | 3.87% | 1767.95 | 1844.05 | 1766.2 |
26 Apr 2021 | 1768 | -6.16 | -0.35% | 1774.15 | 1789.35 | 1754.15 |
19 Apr 2021 | 1774.15 | -2.65 | -0.15% | 1776.8 | 1797.85 | 1763.05 |
12 Apr 2021 | 1776.8 | 35.04 | 2.01% | 1741.75 | 1784.15 | 1722.85 |