ID
Dasar-dasar Instrumen
Weekly
Weekly
Daily
| Tanggal | Tutup | Ubah | Ubah (%) | Buka | Tinggi | Rendah |
|---|---|---|---|---|---|---|
| 27 Jan 2025 | 77802 | 2163 | 2.85% | 75639 | 77932 | 75152 |
| 20 Jan 2025 | 76074 | -285 | -0.38% | 76359 | 76862 | 75537 |
| 13 Jan 2025 | 76124 | 1805 | 2.42% | 74319 | 76208 | 73194 |
| 6 Jan 2025 | 74750 | -1264 | -1.67% | 76014 | 76820.5 | 74375 |
| 30 Des 2024 | 76247 | 398 | 0.52% | 75849 | 76401 | 75044 |
| 23 Des 2024 | 76217 | 219 | 0.28% | 75998 | 76604 | 75335 |
| 16 Des 2024 | 75497 | -2763 | -3.54% | 78260 | 78302 | 74672 |
| 9 Des 2024 | 78682 | 416 | 0.53% | 78266 | 79078 | 77894 |
| 2 Des 2024 | 78384 | 2186 | 2.86% | 76198 | 78748 | 76139 |
| 25 Nov 2024 | 76105 | -1254 | -1.63% | 77359 | 77462 | 75979 |
| 18 Nov 2024 | 77321 | 1355 | 1.78% | 75966 | 77660.5 | 75917 |
| 11 Nov 2024 | 75807 | -1008 | -1.32% | 76815 | 77210 | 75404 |
| 4 Nov 2024 | 77015 | -922 | -1.19% | 77937 | 78444 | 76702.5 |
| 28 Okt 2024 | 78173 | -602 | -0.77% | 78775 | 79672 | 77171 |
| 21 Okt 2024 | 78911 | -112 | -0.15% | 79023 | 79428 | 77968 |
| 14 Okt 2024 | 79123 | 1074 | 1.37% | 78049 | 79485 | 77394 |
| 7 Okt 2024 | 77973 | -464 | -0.6% | 78437 | 78749.5 | 76618 |
| 30 Sep 2024 | 78232 | -1751 | -2.19% | 79983 | 80051 | 78092.5 |
| 23 Sep 2024 | 79602.5 | 3887.5 | 5.13% | 75715 | 79736 | 75637 |
| 16 Sep 2024 | 75723 | 1332 | 1.79% | 74391 | 76341.5 | 73453 |
| 9 Sep 2024 | 74366 | 389 | 0.52% | 73977 | 74517 | 72905.5 |
| 2 Sep 2024 | 73842 | -2149 | -2.83% | 75991 | 76200 | 73830 |
| 26 Agu 2024 | 76210 | -744 | -0.97% | 76954 | 77230.5 | 75932 |
| 19 Agu 2024 | 76956 | 1203 | 1.58% | 75753 | 77596 | 75504 |
| 12 Agu 2024 | 75730 | 1668 | 2.25% | 74062 | 76033.5 | 73298 |
| 5 Agu 2024 | 73784 | 1252 | 1.72% | 72532 | 73845 | 71294 |
| 29 Jul 2024 | 73460 | -901 | -1.22% | 74361 | 75876 | 73370 |
| 22 Jul 2024 | 74171 | 1229 | 1.68% | 72942 | 74203.5 | 72524.5 |
| 15 Jul 2024 | 72789.5 | -1727.5 | -2.32% | 74517 | 74549 | 72471.5 |
| 8 Jul 2024 | 74687.5 | 1047.5 | 1.42% | 73640 | 74829.5 | 73256.5 |
| 1 Jul 2024 | 73700 | -114 | -0.16% | 73814 | 74286 | 72173 |
| 24 Jun 2024 | 72990 | 378 | 0.52% | 72612 | 73972 | 72003.5 |
| 17 Jun 2024 | 72867 | 2038 | 2.87% | 70829 | 74417 | 70536 |
| 10 Jun 2024 | 70484 | 260 | 0.37% | 70224 | 71175 | 69396 |
| 3 Jun 2024 | 70494 | -592 | -0.84% | 71086 | 71531.5 | 70211 |
| 27 Mei 2024 | 70426.5 | -2264.5 | -3.12% | 72691 | 72975 | 70411 |
| 20 Mei 2024 | 72771 | -763 | -1.04% | 73534 | 73733.5 | 72138 |
| 13 Mei 2024 | 73349 | 1099 | 1.52% | 72250 | 73624 | 71981 |
| 6 Mei 2024 | 72200 | 1615 | 2.28% | 70585 | 72482 | 70459 |
| 29 Apr 2024 | 70590 | 1162 | 1.67% | 69428 | 70854.5 | 69332 |
| 22 Apr 2024 | 69340 | 1524 | 2.24% | 67816 | 69489 | 67263 |
| 15 Apr 2024 | 67283 | -1479 | -2.16% | 68762 | 69131 | 66252 |
| 8 Apr 2024 | 69005 | 481 | 0.7% | 68524 | 70094.5 | 68464 |
| 1 Apr 2024 | 68535 | -102 | -0.15% | 68637 | 69246.5 | 67664 |
| 25 Mar 2024 | 68323 | 1270 | 1.89% | 67053 | 68367 | 66596 |
| 18 Mar 2024 | 67053 | 136 | 0.2% | 66917 | 67246 | 65422 |
| 11 Mar 2024 | 66626 | -477 | -0.72% | 67103 | 68132 | 66478 |
| 4 Mar 2024 | 67308 | 839 | 1.26% | 66469 | 67484 | 65565 |
| 26 Feb 2024 | 66312 | -1157 | -1.72% | 67469 | 67490 | 65718 |
| 19 Feb 2024 | 67887 | 937 | 1.39% | 66950 | 67950 | 65986 |
| 12 Feb 2024 | 67208 | 320 | 0.47% | 66888 | 67421 | 66012 |
| 5 Feb 2024 | 66794 | -1073 | -1.59% | 67867 | 68344 | 66752 |
| 29 Jan 2024 | 67792 | -739 | -1.08% | 68531 | 68929 | 66789 |
| 22 Jan 2024 | 68562 | 2404 | 3.63% | 66158 | 68612 | 65676 |
| 15 Jan 2024 | 66184 | -1436 | -2.13% | 67620 | 67858 | 65270 |
| 8 Jan 2024 | 67934 | 47 | 0.06% | 67887 | 68173 | 66900 |
| 1 Jan 2024 | 68015 | -2257 | -3.22% | 70272 | 70317 | 67400 |
| 25 Des 2023 | 70355 | 1405 | 2.03% | 68950 | 70833 | 68894 |
| 18 Des 2023 | 68461 | -450 | -0.66% | 68911 | 69353 | 67806 |
| 11 Des 2023 | 69282 | 1950 | 2.89% | 67332 | 69438 | 66233 |
| 4 Des 2023 | 67751 | -1987 | -2.85% | 69738 | 70096 | 67547 |
| 27 Nov 2023 | 69457 | 14 | 0.02% | 69443 | 70247 | 68992 |
| 20 Nov 2023 | 69613 | 1445 | 2.11% | 68168 | 69638 | 67819 |
| 13 Nov 2023 | 67943 | 2512 | 3.83% | 65431 | 69302 | 65424 |
| 6 Nov 2023 | 65568 | -1562 | -2.33% | 67130 | 67587 | 65039 |
| 30 Okt 2023 | 66896 | 3071 | 4.81% | 63825 | 67172 | 63289 |
| 23 Okt 2023 | 63762 | -727 | -1.13% | 64489 | 64931 | 63688 |
| 16 Okt 2023 | 64534 | -2456 | -3.67% | 66990 | 67424 | 64398 |
| 9 Okt 2023 | 67106 | 1090 | 1.65% | 66016 | 68549 | 65518 |
| 2 Okt 2023 | 65907 | -553 | -0.84% | 66460 | 66701 | 64478 |
| 25 Sep 2023 | 66511 | -210 | -0.32% | 66721 | 67373 | 66061 |
| 18 Sep 2023 | 67853 | -745 | -1.09% | 68598 | 68980 | 67184 |
| 11 Sep 2023 | 68894 | 681 | 0.99% | 68213 | 69372 | 67191 |
| 4 Sep 2023 | 67925 | -1407 | -2.03% | 69332 | 69920 | 67251 |
| 28 Agu 2023 | 68974 | 407 | 0.59% | 68567 | 69601 | 68458 |
| 21 Agu 2023 | 68201 | 556 | 0.82% | 67645 | 69151 | 67502 |
| 14 Agu 2023 | 67532 | -3429 | -4.84% | 70961 | 71374 | 67349 |
| 7 Agu 2023 | 71400 | 228 | 0.32% | 71172 | 72547 | 70952 |
| 31 Jul 2023 | 71478 | -1508 | -2.07% | 72986 | 73835 | 70241 |
| 24 Jul 2023 | 73042 | 1875 | 2.63% | 71167 | 73212 | 71042 |
| 17 Jul 2023 | 71472 | -572 | -0.8% | 72044 | 72215 | 71292 |
| 10 Jul 2023 | 72224 | 2869 | 4.13% | 69355 | 72488 | 68565 |
| 3 Jul 2023 | 69510 | -1229 | -1.74% | 70739 | 71059 | 68613 |
| 26 Jun 2023 | 70539 | 1262 | 1.82% | 69277 | 70896 | 68634 |
| 19 Jun 2023 | 69297 | -3255 | -4.49% | 72552 | 72755 | 68442 |
| 12 Jun 2023 | 72976 | 1411 | 1.97% | 71565 | 73119 | 70830 |
| 5 Jun 2023 | 71699 | -417 | -0.58% | 72116 | 72262 | 70690 |
| 29 Mei 2023 | 71952 | 563 | 0.78% | 71389 | 72286 | 69686 |
| 22 Mei 2023 | 71417 | -1715 | -2.35% | 73132 | 73268 | 69887 |
| 15 Mei 2023 | 72994 | -158 | -0.22% | 73152 | 73473 | 71886 |
| 8 Mei 2023 | 72714 | 155 | 0.21% | 72559 | 73516 | 71346 |
| 1 Mei 2023 | 72504 | -147 | -0.21% | 72651 | 72758 | 71401 |
| 24 Apr 2023 | 72675 | 613 | 0.85% | 72062 | 72854 | 71599 |
| 17 Apr 2023 | 72328 | -851 | -1.17% | 73179 | 73848 | 72254 |
| 10 Apr 2023 | 73049 | 1510 | 2.11% | 71539 | 73498 | 71234 |
| 3 Apr 2023 | 71701 | 1234 | 1.75% | 70467 | 71747 | 70453 |
| 27 Mar 2023 | 70527 | 859 | 1.23% | 69668 | 71712 | 69223 |
| 20 Mar 2023 | 69077 | 2324 | 3.48% | 66753 | 70122 | 66317 |
| 13 Mar 2023 | 66991 | -4388 | -6.15% | 71379 | 71601 | 66369 |
| 6 Mar 2023 | 70518 | -1947 | -2.69% | 72465 | 73067 | 69967 |
| 27 Feb 2023 | 72345 | 1297 | 1.82% | 71048 | 73002 | 70681 |
| 20 Feb 2023 | 70803 | -2663 | -3.63% | 73466 | 73888 | 70775 |
| 13 Feb 2023 | 73177 | 257 | 0.35% | 72920 | 74494 | 72834 |
| 6 Feb 2023 | 73034 | -803 | -1.09% | 73837 | 74432 | 72712 |
| 30 Jan 2023 | 74157 | -40 | -0.06% | 74197 | 74389 | 73156 |
| 23 Jan 2023 | 74821 | 1121 | 1.52% | 73700 | 75270 | 73374 |
| 16 Jan 2023 | 73151 | -444 | -0.61% | 73595 | 74074 | 72631 |
| 9 Jan 2023 | 73251 | 1752 | 2.45% | 71499 | 73354 | 71442 |
| 2 Jan 2023 | 70754 | 3557 | 5.29% | 67197 | 71107 | 67053 |
| 26 Des 2022 | 66629 | -905 | -1.35% | 67534 | 68441 | 66615 |
| 19 Des 2022 | 67013 | 517 | 0.77% | 66496 | 68001 | 65634 |
| 12 Des 2022 | 66836 | -1160 | -1.71% | 67996 | 70006 | 66699 |
| 5 Des 2022 | 68494 | -619 | -0.9% | 69113 | 69351 | 67485 |
| 28 Nov 2022 | 68194 | 2140 | 3.23% | 66054 | 70038 | 66030 |
| 21 Nov 2022 | 66813 | 780 | 1.18% | 66033 | 67094 | 65092 |
| 14 Nov 2022 | 66200 | -670 | -1.01% | 66870 | 67182 | 65502 |
| 7 Nov 2022 | 66351 | 3531 | 5.62% | 62820 | 66901 | 62031 |
| 31 Okt 2022 | 62839 | 2592 | 4.3% | 60247 | 63009 | 59004 |
| 24 Okt 2022 | 59750 | 623 | 1.05% | 59127 | 60754 | 58165 |
| 17 Okt 2022 | 59131 | 1286 | 2.22% | 57845 | 60338 | 57737 |
| 10 Okt 2022 | 57690 | -1087 | -1.85% | 58777 | 59613 | 57235 |
| 3 Okt 2022 | 59204 | 2604 | 4.6% | 56600 | 60090 | 56506 |
| 26 Sep 2022 | 57394 | 594 | 1.04% | 56800 | 57855 | 55819 |
| 19 Sep 2022 | 57136 | -2608 | -4.37% | 59744 | 60874 | 56926 |
| 12 Sep 2022 | 60038 | -2335 | -3.75% | 62373 | 63465 | 59672 |
| 5 Sep 2022 | 62380 | 2217 | 3.68% | 60163 | 62595 | 59807 |
| 29 Agu 2022 | 60831 | -1625 | -2.61% | 62456 | 62950 | 59241 |
| 22 Agu 2022 | 63594 | 502 | 0.79% | 63092 | 64420 | 61984 |
| 15 Agu 2022 | 63054 | -1172 | -1.83% | 64226 | 64810 | 62841 |
| 8 Agu 2022 | 64031 | 1191 | 1.89% | 62840 | 64732 | 62664 |
| 1 Agu 2022 | 63104 | 569 | 0.9% | 62535 | 63235 | 61067 |
| 25 Jul 2022 | 62473.81 | 707.06 | 1.14% | 61766.74 | 63028.25 | 61045.2 |
| 18 Jul 2022 | 61766.74 | 2861.27 | 4.85% | 58905.46 | 62230.92 | 58894.83 |
| 11 Jul 2022 | 58905.46 | -3201.92 | -5.16% | 62107.37 | 62107.37 | 57945.61 |
| 4 Jul 2022 | 62107.37 | 2467.01 | 4.13% | 59640.36 | 62283.11 | 58611.21 |
| 27 Jun 2022 | 59640.36 | -352.52 | -0.59% | 59992.87 | 62366.88 | 59340.98 |
| 20 Jun 2022 | 59992.87 | 910 | 1.54% | 59082.87 | 61149.66 | 58484.62 |
| 13 Jun 2022 | 59082.87 | -2265.32 | -3.7% | 61348.19 | 61424.17 | 58981.37 |
| 6 Jun 2022 | 61348.19 | -2970.76 | -4.62% | 64318.95 | 64876.64 | 61226.5 |
| 30 Mei 2022 | 64318.95 | 436.13 | 0.68% | 63882.81 | 65646.08 | 63874.85 |
| 23 Mei 2022 | 63882.81 | 2883.34 | 4.72% | 60999.46 | 63994.16 | 60344.32 |
| 16 Mei 2022 | 60999.46 | -992.52 | -1.61% | 61991.97 | 63681.24 | 60999.46 |
| 9 Mei 2022 | 61991.97 | 701.87 | 1.14% | 61290.1 | 62008.49 | 59395.1 |
| 2 Mei 2022 | 61290.1 | -4185.46 | -6.4% | 65475.55 | 65604.87 | 60549.88 |
| 25 Apr 2022 | 65475.55 | 90.06 | 0.13% | 65385.48 | 66132.02 | 62863.8 |
| 18 Apr 2022 | 65385.48 | -1096.46 | -1.65% | 66481.94 | 67138.73 | 65347.29 |
| 11 Apr 2022 | 66481.94 | -1265.14 | -1.87% | 67747.07 | 67814.61 | 65970.21 |
| 4 Apr 2022 | 67747.07 | -1187.86 | -1.73% | 68934.93 | 69379.77 | 66780.07 |
| 28 Mar 2022 | 68934.93 | 1356.64 | 2% | 67578.28 | 69007.3 | 67190.62 |
| 21 Mar 2022 | 67578.28 | -697 | -1.03% | 68275.27 | 69439.7 | 67373.93 |
| 14 Mar 2022 | 68275.27 | 944.16 | 1.4% | 67331.1 | 68388.29 | 63211.67 |
| 7 Mar 2022 | 67331.1 | -1026.75 | -1.51% | 68357.85 | 68656.12 | 65945.61 |
| 28 Feb 2022 | 68357.85 | 638.43 | 0.94% | 67719.42 | 71816.57 | 67501.64 |
| 21 Feb 2022 | 67719.42 | -1930.69 | -2.78% | 69650.1 | 70017.08 | 66802.68 |
| 14 Feb 2022 | 69650.1 | -31.23 | -0.05% | 69681.32 | 70286.77 | 68853.63 |
| 7 Feb 2022 | 69681.32 | 1002.41 | 1.45% | 68678.91 | 70653.58 | 68478.44 |
| 31 Jan 2022 | 68678.91 | 1657.52 | 2.47% | 67021.38 | 69221.79 | 67021.38 |
| 24 Jan 2022 | 67021.38 | -1164.78 | -1.71% | 68186.16 | 68187.78 | 65653.18 |
| 17 Jan 2022 | 68186.16 | -261.99 | -0.39% | 68448.15 | 70135.24 | 67914.99 |
| 10 Jan 2022 | 68448.15 | 1197.11 | 1.78% | 67251.03 | 69226.33 | 67098.32 |
| 3 Jan 2022 | 67251.03 | 198.63 | 0.29% | 67052.4 | 68415.24 | 66911.88 |
| 27 Des 2021 | 67052.4 | 2029.05 | 3.12% | 65023.34 | 67267.77 | 64988.32 |
| 20 Des 2021 | 65023.34 | 343 | 0.53% | 64680.34 | 65513.73 | 63030.47 |
| 13 Des 2021 | 64680.34 | -709.99 | -1.09% | 65390.32 | 66125.91 | 64680.34 |
| 6 Des 2021 | 65390.32 | 1083.63 | 1.68% | 64306.68 | 66697.5 | 64181.64 |
| 29 Nov 2021 | 64306.68 | 1895.84 | 3.03% | 62410.83 | 65113.7 | 62306.45 |
| 22 Nov 2021 | 62410.83 | -1459.82 | -2.29% | 63870.65 | 64814.82 | 62278.23 |
| 15 Nov 2021 | 63870.65 | 607.25 | 0.95% | 63263.4 | 64828.21 | 63015.27 |
| 8 Nov 2021 | 63263.4 | 2147.61 | 3.51% | 61115.79 | 63310.61 | 60913.67 |
| 1 Nov 2021 | 61115.79 | 307.91 | 0.5% | 60807.87 | 62396.98 | 60793.68 |
| 25 Okt 2021 | 60807.87 | 283.31 | 0.46% | 60524.55 | 61354.51 | 60340.08 |
| 18 Okt 2021 | 60524.55 | 30.53 | 0.05% | 60494.02 | 60699.87 | 59423.58 |
| 11 Okt 2021 | 60494.02 | 1654.93 | 2.81% | 58839.09 | 60767.68 | 58839.09 |
| 4 Okt 2021 | 58839.09 | 1573.46 | 2.74% | 57265.62 | 59157.89 | 56980.65 |
| 27 Sep 2021 | 57265.62 | -376.92 | -0.66% | 57642.54 | 58341.38 | 57213.62 |
| 20 Sep 2021 | 57642.54 | 1037.29 | 1.83% | 56605.25 | 57693.54 | 54680.95 |
| 13 Sep 2021 | 56605.25 | -1570.5 | -2.7% | 58175.75 | 58695.27 | 56605.25 |
| 6 Sep 2021 | 58175.75 | -1930.98 | -3.22% | 60106.72 | 60536.52 | 57847.8 |
| 30 Agu 2021 | 60106.72 | -1286.44 | -2.1% | 61393.15 | 61504.81 | 59928.99 |
| 23 Agu 2021 | 61393.15 | 1593.13 | 2.66% | 59800.02 | 61426.51 | 59795.83 |
| 16 Agu 2021 | 59800.02 | -3469.03 | -5.49% | 63269.04 | 63304.78 | 59483.94 |
| 9 Agu 2021 | 63269.04 | 759.8 | 1.21% | 62509.23 | 63797.42 | 62282.25 |
| 2 Agu 2021 | 62509.23 | -343.05 | -0.55% | 62852.28 | 63466.35 | 62192.01 |
| 26 Jul 2021 | 62852.28 | 919.29 | 1.48% | 61932.98 | 63603.42 | 60725.1 |
| 19 Jul 2021 | 61932.98 | 1495.4 | 2.47% | 60437.58 | 62167.21 | 58537.02 |
| 12 Jul 2021 | 60437.58 | 215.74 | 0.35% | 60221.84 | 62188.85 | 59773.61 |
| 5 Jul 2021 | 60221.84 | -70.81 | -0.12% | 60292.64 | 60862.56 | 58969.46 |
| 28 Jun 2021 | 60292.64 | 152.48 | 0.25% | 60140.15 | 60879.84 | 59774.67 |
| 21 Jun 2021 | 60140.15 | 636.27 | 1.06% | 59503.87 | 60503.39 | 58850.5 |
| 14 Jun 2021 | 59503.87 | -1940.8 | -3.16% | 61444.66 | 61948.08 | 59503.87 |
| 7 Jun 2021 | 61444.66 | -172.14 | -0.28% | 61616.8 | 61812.85 | 60976.51 |
| 31 Mei 2021 | 61616.8 | 271.31 | 0.44% | 61345.49 | 63064.85 | 61343.95 |
| 24 Mei 2021 | 61345.49 | 1135.48 | 1.88% | 60210 | 61532.04 | 59944.93 |
| 17 Mei 2021 | 60210 | -363.38 | -0.6% | 60573.37 | 61956.22 | 59641.82 |
| 10 Mei 2021 | 60573.37 | -1999.99 | -3.2% | 62573.36 | 63268.37 | 59489.29 |
| 3 Mei 2021 | 62573.36 | 1476.98 | 2.41% | 61096.37 | 62716.96 | 60184.29 |
| 26 Apr 2021 | 61096.37 | -382.39 | -0.63% | 61478.76 | 62286.2 | 60818.05 |
| 19 Apr 2021 | 61478.76 | -1419.37 | -2.26% | 62898.13 | 63008.6 | 60702.12 |
| 12 Apr 2021 | 62898.13 | 1439.65 | 2.34% | 61458.47 | 62961.07 | 60527.52 |
| 5 Apr 2021 | 61458.47 | -131.77 | -0.22% | 61590.24 | 62477.29 | 61130.92 |
