ID
Dasar-dasar Instrumen
Weekly
Weekly
Daily
| Tanggal | Tutup | Ubah | Ubah (%) | Buka | Tinggi | Rendah |
|---|---|---|---|---|---|---|
| 17 Feb 2025 | 28.4544 | -0.11 | -0.39% | 28.5641 | 29.0725 | 27.906 |
| 10 Feb 2025 | 30.229 | -0.17 | -0.56% | 30.3985 | 30.568 | 29.4015 |
| 3 Feb 2025 | 30.3188 | 0.67 | 2.28% | 29.6408 | 30.6378 | 29.5611 |
| 27 Jan 2025 | 30.8472 | 1.13 | 3.82% | 29.7106 | 31.0765 | 29.4713 |
| 20 Jan 2025 | 30.259 | 0.82 | 2.81% | 29.4314 | 30.3387 | 29.2719 |
| 13 Jan 2025 | 29.4314 | 0.56 | 1.96% | 28.8632 | 29.6009 | 28.4943 |
| 6 Jan 2025 | 28.5242 | -0.81 | -2.76% | 29.3317 | 29.4813 | 28.1752 |
| 30 Des 2024 | 29.8003 | 1.37 | 4.84% | 28.4245 | 29.8203 | 28.3946 |
| 23 Des 2024 | 28.6638 | 0.66 | 2.38% | 27.9958 | 28.7236 | 27.8662 |
| 16 Des 2024 | 27.6269 | -1.46 | -5.01% | 29.0825 | 29.4414 | 26.7695 |
| 9 Des 2024 | 29.5311 | -0.55 | -1.83% | 30.0795 | 30.8372 | 29.4414 |
| 2 Des 2024 | 30.7375 | -0.3 | -0.97% | 31.0366 | 31.1662 | 29.571 |
| 25 Nov 2024 | 31.0964 | -0.43 | -1.36% | 31.5251 | 31.575 | 30.7375 |
| 18 Nov 2024 | 31.0366 | -0.61 | -1.93% | 31.6448 | 31.914 | 30.897 |
| 11 Nov 2024 | 30.9569 | -1.59 | -4.88% | 32.5421 | 32.6218 | 30.8871 |
| 4 Nov 2024 | 32.6717 | 0.58 | 1.83% | 32.0835 | 32.901 | 30.9469 |
| 28 Okt 2024 | 31.4853 | -0.06 | -0.19% | 31.5451 | 32.2829 | 31.226 |
| 21 Okt 2024 | 31.9738 | 0.96 | 3.11% | 31.0067 | 32.2729 | 30.8073 |
| 14 Okt 2024 | 31.3457 | -0.47 | -1.48% | 31.8143 | 31.9738 | 31.0167 |
| 7 Okt 2024 | 31.5251 | 1.1 | 3.63% | 30.4185 | 31.6049 | 30.2091 |
| 30 Sep 2024 | 30.6079 | -1 | -3.16% | 31.6049 | 31.6747 | 30.4185 |
| 23 Sep 2024 | 31.7545 | 0.56 | 1.82% | 31.1862 | 31.8542 | 30.8671 |
| 16 Sep 2024 | 31.3357 | 0 | 0% | 31.3357 | 31.6049 | 30.907 |
| 9 Sep 2024 | 31.4952 | -0.32 | -1.01% | 31.8143 | 31.8841 | 31.1463 |
| 2 Sep 2024 | 31.7744 | -0.66 | -2.03% | 32.4324 | 32.5221 | 31.6548 |
| 26 Agu 2024 | 33.0206 | 0.3 | 0.94% | 32.7116 | 33.579 | 32.7116 |
| 19 Agu 2024 | 33.0007 | -0.3 | -0.9% | 33.2998 | 33.6488 | 32.1533 |
| 12 Agu 2024 | 33.0306 | -0.28 | -0.84% | 33.3098 | 33.3297 | 32.6119 |
| 5 Agu 2024 | 32.3327 | 0.58 | 1.85% | 31.7445 | 32.8512 | 31.585 |
| 29 Jul 2024 | 32.562 | 0.95 | 3.02% | 31.6049 | 32.8512 | 31.2759 |
| 22 Jul 2024 | 31.6248 | 0.59 | 1.92% | 31.0266 | 32.0735 | 30.7375 |
| 15 Jul 2024 | 31.256 | -0.6 | -1.88% | 31.8542 | 31.9539 | 31.0266 |
| 8 Jul 2024 | 32.4723 | -0.46 | -1.4% | 32.9309 | 33.0506 | 31.9638 |
| 1 Jul 2024 | 33.2898 | 0.84 | 2.61% | 32.4424 | 33.4992 | 32.4424 |
| 24 Jun 2024 | 32.3527 | 0.69 | 2.2% | 31.6548 | 32.562 | 31.6548 |
| 17 Jun 2024 | 31.8741 | -0.2 | -0.63% | 32.0735 | 32.6617 | 31.7245 |
| 10 Jun 2024 | 32.3427 | -0.43 | -1.31% | 32.7714 | 33.5191 | 32.2729 |
| 3 Jun 2024 | 33.2101 | -1.89 | -5.37% | 35.0944 | 35.3736 | 33.0007 |
| 27 Mei 2024 | 34.6856 | -0.38 | -1.09% | 35.0645 | 35.4434 | 34.6358 |
| 20 Mei 2024 | 35.4533 | 0.77 | 2.24% | 34.6757 | 35.6627 | 34.576 |
| 13 Mei 2024 | 33.5889 | 0.83 | 2.55% | 32.7515 | 33.9479 | 32.6318 |
| 6 Mei 2024 | 33.5092 | -0.09 | -0.27% | 33.5989 | 34.2071 | 33.1503 |
| 29 Apr 2024 | 33.4593 | 2.23 | 7.15% | 31.226 | 33.888 | 31.1961 |
| 22 Apr 2024 | 31.9638 | 0.44 | 1.42% | 31.5152 | 32.3527 | 30.9269 |
| 15 Apr 2024 | 32.0635 | -0.63 | -1.93% | 32.6916 | 33.6188 | 32.0236 |
| 8 Apr 2024 | 32.9907 | 3.23 | 10.85% | 29.7605 | 33.1203 | 29.1423 |
| 1 Apr 2024 | 30.1593 | -0.26 | -0.86% | 30.4185 | 30.8073 | 29.1523 |
| 25 Mar 2024 | 30.6378 | 0 | 0.03% | 30.6278 | 31.7146 | 30.1892 |
| 18 Mar 2024 | 30.6378 | 0.35 | 1.18% | 30.2789 | 30.8572 | 29.5511 |
| 11 Mar 2024 | 29.7605 | 0.66 | 2.29% | 29.0925 | 30.0396 | 27.916 |
| 4 Mar 2024 | 29.8602 | 0.72 | 2.49% | 29.1323 | 30.6976 | 29.1323 |
| 26 Feb 2024 | 29.4314 | 0.7 | 2.46% | 28.7236 | 30.1194 | 28.594 |
| 19 Feb 2024 | 28.4544 | -0.08 | -0.28% | 28.5341 | 28.8931 | 28.1752 |
| 12 Feb 2024 | 29.4115 | -0.22 | -0.75% | 29.6308 | 30.0895 | 28.9928 |
| 5 Feb 2024 | 30.0795 | -1.13 | -3.62% | 31.2061 | 31.4753 | 29.8602 |
| 29 Jan 2024 | 31.565 | 0.34 | 1.11% | 31.2161 | 31.8043 | 30.7674 |
| 22 Jan 2024 | 31.3457 | 0.5 | 1.64% | 30.8372 | 32.233 | 30.8372 |
| 15 Jan 2024 | 31.6049 | -0.32 | -1% | 31.9239 | 32.0536 | 31.1762 |
| 8 Jan 2024 | 32.1433 | -2.12 | -6.17% | 34.2569 | 34.4962 | 31.9638 |
| 1 Jan 2024 | 35.2639 | 0.18 | 0.53% | 35.0745 | 35.4832 | 34.6458 |
| 25 Des 2023 | 36.2509 | 0.65 | 1.84% | 35.5929 | 36.4104 | 35.5929 |
| 18 Des 2023 | 35.563 | 2.16 | 6.47% | 33.3995 | 35.6727 | 33.0007 |
| 11 Des 2023 | 33.6886 | 0.61 | 1.86% | 33.0705 | 34.3666 | 33.0705 |
| 4 Des 2023 | 33.7185 | -1.01 | -2.9% | 34.7255 | 34.7953 | 33.6089 |
| 27 Nov 2023 | 34.9149 | -1.06 | -2.94% | 35.9718 | 36.0515 | 34.7953 |
| 20 Nov 2023 | 36.6896 | 0.02 | 0.08% | 36.6597 | 37.0386 | 35.902 |
| 13 Nov 2023 | 36.4104 | 0.51 | 1.44% | 35.892 | 37.1881 | 35.892 |
| 6 Nov 2023 | 36.3706 | 0.59 | 1.67% | 35.7724 | 36.4204 | 35.4832 |
| 30 Okt 2023 | 36.0216 | 0.16 | 0.47% | 35.8521 | 36.4404 | 35.3935 |
| 23 Okt 2023 | 35.8521 | -0.13 | -0.37% | 35.9817 | 36.241 | 35.7624 |
| 16 Okt 2023 | 36.3008 | -0.68 | -1.84% | 36.9787 | 37.0485 | 36.0416 |
| 9 Okt 2023 | 37.2679 | 1.08 | 3% | 36.1811 | 37.4673 | 36.1313 |
| 2 Okt 2023 | 36.1213 | 0.3 | 0.86% | 35.8122 | 36.231 | 35.4633 |
| 25 Sep 2023 | 35.8422 | -1.07 | -2.9% | 36.9089 | 37.0784 | 35.7923 |
| 18 Sep 2023 | 37.228 | 1.08 | 3% | 36.1413 | 37.4374 | 36.0316 |
| 11 Sep 2023 | 36.4703 | -0.21 | -0.58% | 36.6796 | 37.2679 | 36.3706 |
| 4 Sep 2023 | 36.5401 | -0.59 | -1.59% | 37.1283 | 37.238 | 36.4902 |
| 28 Agu 2023 | 37.6467 | -0.14 | -0.37% | 37.7863 | 38.2748 | 37.4174 |
| 21 Agu 2023 | 37.7265 | -0.48 | -1.26% | 38.205 | 38.9827 | 37.4573 |
| 14 Agu 2023 | 38.205 | 0.2 | 0.55% | 37.9957 | 38.7933 | 37.6866 |
| 7 Agu 2023 | 38.0854 | 0.83 | 2.24% | 37.2479 | 38.1353 | 37.0884 |
| 31 Jul 2023 | 37.2479 | -1.26 | -3.27% | 38.5041 | 38.9029 | 36.9389 |
| 24 Jul 2023 | 38.9229 | -0.01 | -0.03% | 38.9329 | 39.88 | 38.6637 |
| 17 Jul 2023 | 39.3915 | 1.43 | 3.78% | 37.9558 | 39.5709 | 37.896 |
| 10 Jul 2023 | 38.1053 | 1.21 | 3.29% | 36.889 | 38.3945 | 36.889 |
| 3 Jul 2023 | 36.9389 | -0.5 | -1.34% | 37.4374 | 37.5869 | 36.55 |
| 26 Jun 2023 | 37.8461 | -0.73 | -1.89% | 38.5739 | 39.4114 | 37.0386 |
| 19 Jun 2023 | 38.8332 | -2.26 | -5.49% | 41.0864 | 41.2758 | 38.7434 |
| 12 Jun 2023 | 40.219 | 2.14 | 5.62% | 38.0754 | 40.8371 | 38.0754 |
| 5 Jun 2023 | 37.7365 | 1.45 | 4.01% | 36.2808 | 38.0455 | 35.7125 |
| 29 Mei 2023 | 35.4932 | -0.73 | -2.01% | 36.221 | 36.2709 | 35.3536 |
| 22 Mei 2023 | 36.55 | -1.5 | -3.94% | 38.0455 | 38.1751 | 36.4304 |
| 15 Mei 2023 | 38.5839 | 0.74 | 1.97% | 37.8362 | 38.9528 | 37.7464 |
| 8 Mei 2023 | 38.3446 | 0.53 | 1.42% | 37.8062 | 38.9827 | 37.4972 |
| 1 Mei 2023 | 37.8162 | -0.29 | -0.76% | 38.1053 | 39.1821 | 37.5171 |
| 24 Apr 2023 | 38.7833 | 0.01 | 0.05% | 38.7634 | 39.1622 | 38.0256 |
| 17 Apr 2023 | 39.3516 | -0.77 | -1.92% | 40.1196 | 40.9779 | 38.9927 |
| 10 Apr 2023 | 40.4589 | -0.07 | -0.18% | 40.5288 | 41.1675 | 40.3691 |
| 3 Apr 2023 | 40.7084 | 0.5 | 1.26% | 40.1994 | 40.8481 | 40.1994 |
| 27 Mar 2023 | 39.4509 | 1.81 | 4.82% | 37.6346 | 39.6206 | 37.6346 |
| 20 Mar 2023 | 37.8641 | 0.67 | 1.82% | 37.1855 | 39.7204 | 37.1855 |
| 13 Mar 2023 | 37.6046 | -2.31 | -5.78% | 39.91 | 40.5487 | 36.926 |
| 6 Mar 2023 | 41.407 | 2.27 | 5.81% | 39.1316 | 41.5168 | 39.1216 |
| 27 Feb 2023 | 39.2014 | -1.05 | -2.61% | 40.2493 | 40.8781 | 38.922 |
| 20 Feb 2023 | 39.8302 | -0.99 | -2.43% | 40.8182 | 41.0777 | 39.421 |
| 13 Feb 2023 | 39.7703 | 0.91 | 2.36% | 38.8521 | 40.1695 | 38.3132 |
| 6 Feb 2023 | 38.9719 | -0.08 | -0.21% | 39.0517 | 39.1615 | 38.1735 |
| 30 Jan 2023 | 39.7004 | 1.18 | 3.08% | 38.5128 | 40.8082 | 38.423 |
| 23 Jan 2023 | 38.433 | 1.13 | 3.05% | 37.2953 | 38.8122 | 36.2374 |
| 16 Jan 2023 | 37.3751 | 1.73 | 4.87% | 35.6386 | 37.405 | 35.6386 |
| 9 Jan 2023 | 35.8482 | 0.19 | 0.55% | 35.6486 | 36.0577 | 35.0897 |
| 2 Jan 2023 | 34.7803 | -1.62 | -4.45% | 36.3971 | 36.7663 | 34.3013 |
| 26 Des 2022 | 36.2074 | -10.18 | -21.95% | 46.387 | 46.7264 | 35.928 |
| 19 Des 2022 | 46.8561 | 0.78 | 1.71% | 46.0677 | 47.0657 | 45.2892 |
| 12 Des 2022 | 45.7284 | -1.82 | -3.83% | 47.5447 | 47.884 | 45.5787 |
| 5 Des 2022 | 46.6665 | -0.15 | -0.32% | 46.8162 | 47.2952 | 46.3072 |
| 28 Nov 2022 | 46.896 | 4.44 | 10.46% | 42.4549 | 46.896 | 41.6665 |
| 21 Nov 2022 | 42.9539 | 1.44 | 3.48% | 41.5068 | 43.2134 | 40.928 |
| 14 Nov 2022 | 40.7184 | -1.25 | -2.98% | 41.9659 | 42.8841 | 40.5986 |
| 7 Nov 2022 | 42.3052 | 0.42 | 1.02% | 41.8761 | 42.6046 | 40.2294 |
| 31 Okt 2022 | 41.5268 | -1.2 | -2.81% | 42.7244 | 43.3332 | 40.6685 |
| 24 Okt 2022 | 43.8222 | 5.52 | 14.43% | 38.2933 | 43.9519 | 38.2933 |
| 17 Okt 2022 | 38.4929 | 0.27 | 0.73% | 38.2134 | 38.5527 | 37.1855 |
| 10 Okt 2022 | 38.0338 | 0.66 | 1.78% | 37.3651 | 38.8422 | 36.926 |
| 3 Okt 2022 | 38.2633 | 1.83 | 5.04% | 36.427 | 38.922 | 36.3871 |
| 26 Sep 2022 | 37.0058 | 0.88 | 2.45% | 36.1176 | 37.9739 | 35.6086 |
| 19 Sep 2022 | 36.3871 | -3.27 | -8.24% | 39.6505 | 40.0398 | 36.1476 |
| 12 Sep 2022 | 40.8382 | 1.11 | 2.81% | 39.7204 | 41.2074 | 39.3212 |
| 5 Sep 2022 | 38.3931 | -1.16 | -2.93% | 39.5507 | 39.6905 | 38.2933 |
| 29 Agu 2022 | 42.6445 | -3.51 | -7.6% | 46.1475 | 46.5966 | 42.415 |
| 22 Agu 2022 | 47.0657 | -2.18 | -4.42% | 49.2413 | 49.5607 | 46.1575 |
| 15 Agu 2022 | 51.377 | 2.05 | 4.16% | 49.3212 | 51.6764 | 49.2413 |
| 8 Agu 2022 | 49.2713 | 2.6 | 5.58% | 46.6665 | 49.4808 | 46.3771 |
| 1 Agu 2022 | 46.7763 | 2.47 | 5.58% | 44.3012 | 46.896 | 43.9819 |
| 25 Jul 2022 | 43.8322 | 0.85 | 1.99% | 42.9739 | 44.0018 | 42.1954 |
| 18 Jul 2022 | 42.4749 | -3.21 | -7.02% | 45.6785 | 45.918 | 42.3651 |
| 11 Jul 2022 | 45.6385 | -0.55 | -1.19% | 46.1874 | 46.6465 | 44.91 |
| 4 Jul 2022 | 46.0577 | -0.59 | -1.27% | 46.6465 | 47.0258 | 45.908 |
| 27 Jun 2022 | 48.0836 | 0.89 | 1.9% | 47.1854 | 49.1116 | 46.7663 |
| 20 Jun 2022 | 46.5966 | -1.12 | -2.35% | 47.7144 | 47.8741 | 46.0078 |
| 13 Jun 2022 | 46.427 | -0.6 | -1.28% | 47.0258 | 48.1236 | 46.2174 |
| 6 Jun 2022 | 47.884 | -0.66 | -1.36% | 48.5427 | 48.7224 | 47.3751 |
| 30 Mei 2022 | 49.9699 | 1.09 | 2.24% | 48.8721 | 50.379 | 48.6625 |
| 23 Mei 2022 | 48.8421 | 3.08 | 6.73% | 45.7583 | 49.2114 | 45.7084 |
| 16 Mei 2022 | 46.2573 | -2.06 | -4.26% | 48.3132 | 50.5786 | 45.908 |
| 9 Mei 2022 | 48.1036 | -0.65 | -1.34% | 48.7523 | 49.8301 | 47.405 |
| 2 Mei 2022 | 50.0896 | 3.08 | 6.56% | 47.0058 | 50.5786 | 46.5667 |
| 25 Apr 2022 | 47.2254 | -0.66 | -1.38% | 47.884 | 48.403 | 46.0477 |
| 18 Apr 2022 | 50.5188 | 2.94 | 6.18% | 47.5747 | 51.0377 | 46.9858 |
| 11 Apr 2022 | 47.5647 | 0.4 | 0.86% | 47.1555 | 47.904 | 46.6066 |
| 4 Apr 2022 | 47.9539 | 1.04 | 2.23% | 46.906 | 48.0537 | 46.3671 |
| 28 Mar 2022 | 47.0058 | 0.1 | 0.23% | 46.896 | 48.6126 | 45.928 |
| 21 Mar 2022 | 45.9379 | 0.08 | 0.19% | 45.8481 | 46.6166 | 44.3811 |
| 14 Mar 2022 | 46.2174 | 0 | 0% | 46.2174 | 46.8262 | 44.3811 |
| 7 Mar 2022 | 44.6805 | 7.75 | 21% | 36.926 | 45.1296 | 35.2294 |
| 28 Feb 2022 | 39.8402 | -9.88 | -19.86% | 49.7104 | 49.8202 | 39.1216 |
| 21 Feb 2022 | 51.6465 | 0.53 | 1.05% | 51.1076 | 54.0018 | 48.9719 |
| 14 Feb 2022 | 51.5966 | -0.7 | -1.34% | 52.2952 | 52.7144 | 50.1794 |
| 7 Feb 2022 | 53.1535 | -1.85 | -3.36% | 54.9998 | 54.9998 | 46.9359 |
