Live Chat

Perdagangan Block SQ

Square diagram langsung

Created with Highcharts 10.2.119:0020:0020. Feb16:0017:0018:0019:0020:0021. Feb16:0017:0018:0019:0020:00657075808590

Dasar-dasar Instrumen

Weekly Search
Weekly
Daily
Tanggal Tutup Ubah Ubah (%) Buka Tinggi Rendah
17 Feb 2025 68.16 -16.1 -19.1% 84.25 85.19 67.21
10 Feb 2025 83.76 -2.4 -2.78% 86.15 86.46 80.8
3 Feb 2025 84.99 -2.25 -2.57% 87.23 90.96 84.69
27 Jan 2025 90.56 5.45 6.4% 85.11 93.94 83.94
20 Jan 2025 88.48 1.53 1.75% 86.95 89.72 86.46
13 Jan 2025 86.73 6.82 8.54% 79.9 87.89 79.9
6 Jan 2025 82.36 -10.55 -11.35% 92.9 93.54 81.36
30 Des 2024 92.02 4.58 5.24% 87.43 92.36 84.21
23 Des 2024 88.69 -0.33 -0.36% 89.01 91.36 87.37
16 Des 2024 89.25 -2.75 -2.99% 92 95.42 85.82
9 Des 2024 91.93 -4.08 -4.25% 96.01 98.68 91.52
2 Des 2024 98 5.23 5.63% 92.77 98.92 90.45
25 Nov 2024 88.15 -3.65 -3.98% 91.8 91.85 87.91
18 Nov 2024 91.96 8.59 10.31% 83.36 93.84 82.95
11 Nov 2024 84.11 8.42 11.12% 75.69 89.65 75.6
4 Nov 2024 74.49 2.67 3.71% 71.82 77.85 68.79
28 Okt 2024 71.88 -0.91 -1.24% 72.78 74.35 71.37
21 Okt 2024 72.36 -1.94 -2.6% 74.29 74.69 70.54
14 Okt 2024 74.41 4.89 7.04% 69.51 74.68 68.71
7 Okt 2024 69.45 2.79 4.2% 66.65 70.79 65.16
30 Sep 2024 66.74 0.33 0.51% 66.4 68.13 63.72
23 Sep 2024 66.8 -0.27 -0.41% 67.07 68.34 64.7
16 Sep 2024 67.23 3.34 5.22% 63.89 69.17 63.74
9 Sep 2024 63.8 2.03 3.3% 61.76 64.67 59
2 Sep 2024 61.03 -3.79 -5.85% 64.82 65.42 60.75
26 Agu 2024 65.91 0.64 0.98% 65.27 68.27 63.64
19 Agu 2024 65.14 -0.71 -1.08% 65.85 67.04 63.43
12 Agu 2024 65.68 3.97 6.43% 61.71 65.72 60.14
5 Agu 2024 61.95 6.9 12.53% 55.05 62.46 54.91
29 Jul 2024 60.13 -0.12 -0.2% 60.25 63.6 57.44
22 Jul 2024 59.95 -7.83 -11.56% 67.78 68.21 59.66
15 Jul 2024 67.79 -0.91 -1.33% 68.7 73.13 66.99
8 Jul 2024 68.5 2.82 4.3% 65.67 69.38 62.63
1 Jul 2024 65.48 0.96 1.48% 64.52 65.57 62.61
24 Jun 2024 64.35 0.28 0.45% 64.06 65.11 62.41
17 Jun 2024 62.65 1.07 1.75% 61.57 63.13 60.68
10 Jun 2024 61.88 -2.53 -3.93% 64.41 66.95 61.15
3 Jun 2024 64.95 1.14 1.78% 63.81 66.74 63.49
27 Mei 2024 63.82 -2.34 -3.54% 66.16 66.4 62.28
20 Mei 2024 66.07 -5.85 -8.13% 71.91 73.23 65.59
13 Mei 2024 71.96 0.42 0.6% 71.53 73.45 69.35
6 Mei 2024 70.93 1.08 1.54% 69.85 73.71 69.83
29 Apr 2024 69.28 -5.99 -7.95% 75.26 76.05 65.49
22 Apr 2024 74.27 3.09 4.35% 71.17 75.82 69.57
15 Apr 2024 70.12 -7.14 -9.25% 77.26 77.55 69.55
8 Apr 2024 76.73 -1.05 -1.35% 77.78 79.85 75.81
1 Apr 2024 76.82 -7.45 -8.83% 84.26 84.27 72.56
25 Mar 2024 84.36 3.4 4.21% 80.95 85.47 80.28
18 Mar 2024 80.65 0.89 1.11% 79.76 84.73 77.75
11 Mar 2024 79.76 -1.59 -1.96% 81.35 87.23 78.91
4 Mar 2024 80.37 1.18 1.49% 79.19 81.58 73.53
26 Feb 2024 79.11 1.84 2.38% 77.27 80.7 74.33
19 Feb 2024 78.62 13.04 19.88% 65.58 82.95 63.42
12 Feb 2024 65.37 -1.76 -2.63% 67.13 69.85 64.19
5 Feb 2024 66.71 0.21 0.33% 66.49 69.68 65.24
29 Jan 2024 67.75 2.96 4.58% 64.78 71.17 64.6
22 Jan 2024 64.68 -2.84 -4.21% 67.52 69.13 61.62
15 Jan 2024 65.72 0.56 0.87% 65.15 65.85 61.86
8 Jan 2024 66.31 -0.99 -1.46% 67.29 70.42 65.9
1 Jan 2024 66.77 -8.44 -11.23% 75.21 75.27 66.39
25 Des 2023 77.18 0.1 0.12% 77.08 80.03 76.56
18 Des 2023 76.87 3.01 4.07% 73.86 78.82 73.14
11 Des 2023 73.96 5.39 7.87% 68.56 75.25 66.52
4 Des 2023 69.07 4.21 6.5% 64.85 70.45 63.16
27 Nov 2023 64.81 5.73 9.69% 59.08 64.96 58.99
20 Nov 2023 59.51 1.85 3.2% 57.66 59.85 57.28
13 Nov 2023 58.15 7.07 13.86% 51.07 58.21 50.7
6 Nov 2023 51.28 2.02 4.1% 49.26 53.17 48.01
30 Okt 2023 48.52 8.17 20.24% 40.35 51.56 38.73
23 Okt 2023 39.9 -3.64 -8.34% 43.53 46 38.74
16 Okt 2023 43.83 0.03 0.06% 43.8 46.23 43.45
9 Okt 2023 43.08 -0.15 -0.35% 43.23 47.39 42.69
2 Okt 2023 43.71 -0.64 -1.43% 44.34 44.57 40.65
25 Sep 2023 44.23 -0.1 -0.21% 44.32 45.58 42.6
18 Sep 2023 44.55 -7.86 -14.99% 52.4 52.57 44.47
11 Sep 2023 52.6 -1.54 -2.83% 54.13 55.54 52.09
4 Sep 2023 52.93 -4.93 -8.51% 57.85 59.51 52.6
28 Agu 2023 58.03 2.21 3.95% 55.82 58.8 55.07
21 Agu 2023 55.59 -1.13 -2% 56.72 57.82 54.78
14 Agu 2023 56.7 -3.35 -5.58% 60.05 60.27 54.83
7 Agu 2023 60.35 -3.7 -5.77% 64.04 64.93 60.32
31 Jul 2023 63.22 -15.8 -19.99% 79.01 81.2 63
24 Jul 2023 78.16 2.72 3.61% 75.43 79.15 74.1
17 Jul 2023 75.87 1.04 1.38% 74.83 80.35 74.03
10 Jul 2023 75.2 8.76 13.2% 66.43 76.85 66.36
3 Jul 2023 66.85 0.39 0.58% 66.46 69.17 63.2
26 Jun 2023 66.53 3.46 5.48% 63.07 66.68 61.42
19 Jun 2023 62.69 -2.72 -4.16% 65.41 67.3 61.63
12 Jun 2023 66.24 1.36 2.11% 64.87 67.56 62.63
5 Jun 2023 64.66 1.37 2.18% 63.28 67.36 61.91
29 Mei 2023 63.34 4.37 7.41% 58.97 63.78 57.58
22 Mei 2023 58.82 1.18 2.06% 57.63 62.31 57.33
15 Mei 2023 58.49 3.46 6.28% 55.03 59.92 54.86
8 Mei 2023 55.28 -3.9 -6.6% 59.18 59.77 54.93
1 Mei 2023 58.95 -1.68 -2.78% 60.63 61.84 57.15
24 Apr 2023 60.7 -2.61 -4.13% 63.31 64.5 58.71
17 Apr 2023 63.34 0.36 0.57% 62.98 64.99 61.21
10 Apr 2023 63.94 -2.11 -3.18% 66.04 67.72 62.45
3 Apr 2023 68.01 0.46 0.69% 67.54 69.58 65.62
27 Mar 2023 68.61 6.68 10.78% 61.93 70.34 61.39
20 Mar 2023 60.55 -11.89 -16.42% 72.44 77.79 56.29
13 Mar 2023 73.72 4.73 6.87% 68.98 76.33 67.09
6 Mar 2023 70.85 -10.32 -12.71% 81.16 82.9 68.32
27 Feb 2023 80.71 3.8 4.95% 76.9 80.96 74.34
20 Feb 2023 77.06 3.99 5.46% 73.07 77.84 71.62
13 Feb 2023 74.96 -0.05 -0.06% 75 82.32 73.94
6 Feb 2023 75.08 -7.27 -8.82% 82.34 84.07 73.96
30 Jan 2023 84.48 2.78 3.4% 81.7 89.77 79.45
23 Jan 2023 83.63 7.19 9.42% 76.43 85.31 74.6
16 Jan 2023 75.9 4.26 5.94% 71.64 76.06 69.07
9 Jan 2023 71.43 2.26 3.26% 69.17 71.84 67.47
2 Jan 2023 68.66 2.34 3.54% 66.31 69.33 62.23
26 Des 2022 62.71 3 5.04% 59.7 63.32 58.06
19 Des 2022 60.53 -1.15 -1.85% 61.67 63.18 58.41
12 Des 2022 62.16 -0.94 -1.48% 63.09 72.29 60.54
5 Des 2022 64.33 -2.55 -3.82% 66.88 67.59 59.32
28 Nov 2022 67.85 5.89 9.52% 61.95 69.07 60.95
21 Nov 2022 63.07 -1.25 -1.95% 64.32 64.66 59.88
14 Nov 2022 65.52 -5.54 -7.79% 71.05 75.53 64.98
7 Nov 2022 71.36 9.03 14.48% 62.33 72.27 56.9
31 Okt 2022 59.71 -1.43 -2.34% 61.14 63.54 51.17
24 Okt 2022 60.88 5.94 10.81% 54.94 62.31 53.79
17 Okt 2022 55.85 2.38 4.45% 53.47 59.42 52.14
10 Okt 2022 51.49 -5.44 -9.56% 56.93 58.07 51.21
3 Okt 2022 57.3 2 3.61% 55.3 63.27 53.34
26 Sep 2022 54.78 -1.62 -2.88% 56.4 59.11 53.68
19 Sep 2022 56.08 -8.49 -13.14% 64.56 64.94 54.24
12 Sep 2022 64.52 -10.69 -14.21% 75.2 76.54 64.49
5 Sep 2022 74.19 8.67 13.24% 65.51 74.55 63.4
29 Agu 2022 65.95 -1.9 -2.81% 67.85 71.58 64.78
22 Agu 2022 68.71 -2.9 -4.04% 71.6 75.3 68.52
15 Agu 2022 74.19 -13.05 -14.96% 87.24 88.85 73.61
8 Agu 2022 87.73 -0.57 -0.65% 88.3 91.82 79.7
1 Agu 2022 87.5 12.47 16.62% 75.03 92.93 74.17
25 Jul 2022 75.88 5 7.06% 70.87 75.91 65.63
18 Jul 2022 71.42 4.43 6.61% 66.99 76.2 64.05
11 Jul 2022 65.86 -0.07 -0.1% 65.92 66.64 60.54
4 Jul 2022 66.79 5.37 8.74% 61.42 69.38 59.94
27 Jun 2022 63.7 -7.57 -10.63% 71.27 71.47 58.88
20 Jun 2022 70.8 10.01 16.48% 60.78 70.8 58.65
13 Jun 2022 58.3 -7.61 -11.54% 65.9 68.51 55.92
6 Jun 2022 71.62 -12.53 -14.9% 84.15 87.28 70.03
30 Mei 2022 82.84 -6.71 -7.5% 89.55 90.37 81.09
23 Mei 2022 90.31 7.65 9.25% 82.66 90.77 73.81
16 Mei 2022 83.25 2.53 3.13% 80.72 89.94 78.68
9 Mei 2022 84.01 -8.3 -9% 92.31 93.58 64.87
2 Mei 2022 96.02 -2.47 -2.51% 98.49 107.6 88.32
25 Apr 2022 99.37 -2.84 -2.78% 102.21 110.16 97.19
18 Apr 2022 102.34 -17.51 -14.61% 119.85 126.79 101.64
11 Apr 2022 120.78 1.23 1.02% 119.55 130.3 118.24
4 Apr 2022 122.87 -12.72 -9.38% 135.58 145.24 119.76
28 Mar 2022 133.51 0.15 0.11% 133.35 148.96 131.2
21 Mar 2022 130.41 -6.4 -4.68% 136.8 146.48 127.12
14 Mar 2022 140.53 40.65 40.71% 99.87 142.85 93.85
7 Mar 2022 101.76 -6.13 -5.69% 107.89 113.75 92.93
28 Feb 2022 106.54 -14.26 -11.81% 120.8 131.85 105.05
21 Feb 2022 119.9 24.37 25.51% 95.53 120.68 82.93
14 Feb 2022 97.71 -10.13 -9.39% 107.83 116.32 96.79
7 Feb 2022 107.74 1.23 1.16% 106.5 118.89 99.47
31 Jan 2022 108.94 -4.11 -3.64% 113.05 129.7 99.69
24 Jan 2022 110.29 -3.22 -2.84% 113.51 121.86 101.68
17 Jan 2022 118.16 -11.85 -9.11% 130 137 117.8
10 Jan 2022 133.41 -5.37 -3.87% 138.77 152.46 129.3
3 Jan 2022 141.45 -20.88 -12.86% 162.32 165.16 138.01
27 Des 2021 161.52 -6.39 -3.81% 167.91 171.37 158.28
20 Des 2021 167.67 6 3.71% 161.67 171.86 157.53
13 Des 2021 167.17 -11.14 -6.25% 178.3 180.96 158.26
6 Des 2021 181.43 4.43 2.5% 177 195.24 170.5
29 Nov 2021 181.17 -37.84 -17.28% 219 219.32 174.23
22 Nov 2021 212.09 -11.79 -5.27% 223.88 224.38 205.1
15 Nov 2021 225.1 -4.18 -1.82% 229.27 241.25 224.05
8 Nov 2021 227.36 -8.14 -3.46% 235.5 241.36 225.2
1 Nov 2021 237.05 -16.78 -6.62% 253.83 255.83 237.03
25 Okt 2021 254.53 0.99 0.39% 253.54 269.96 252.25
18 Okt 2021 253.03 8.68 3.55% 244.34 265.56 244.16
11 Okt 2021 248.78 10.86 4.56% 237.92 251.27 231.96
4 Okt 2021 238.44 2.93 1.24% 235.51 251.59 222.9
27 Sep 2021 239.16 -19.35 -7.49% 258.5 259.72 235.21
20 Sep 2021 262.37 17.47 7.13% 244.9 268.11 244.52
13 Sep 2021 255.72 7.63 3.07% 248.08 257.14 237.91
6 Sep 2021 247.35 -21.78 -8.09% 269.12 270.26 247.35
30 Agu 2021 269.66 -2.84 -1.05% 272.5 275.74 263
23 Agu 2021 267.86 0.42 0.15% 267.44 274.14 260.43
16 Agu 2021 262.95 -2.66 -1% 265.6 267.26 254
9 Agu 2021 267.84 -6.21 -2.27% 274.04 286.45 265
2 Agu 2021 274.72 24.7 9.87% 250.02 289.19 247.33
26 Jul 2021 246.95 -15.89 -6.05% 262.84 265.63 244.28
19 Jul 2021 263.9 33.39 14.49% 230.5 267.7 225.2
12 Jul 2021 237.44 -7.63 -3.11% 245.06 247.32 233.02
5 Jul 2021 241.83 -0.48 -0.2% 242.31 254.6 230.16
28 Jun 2021 240.91 -1.68 -0.69% 242.58 251.82 237.68
21 Jun 2021 239.94 5.62 2.4% 234.31 248.87 228.71
14 Jun 2021 237.07 15.23 6.87% 221.83 239.92 220
7 Jun 2021 219.41 5.43 2.54% 213.97 222.72 209.38
31 Mei 2021 213.61 -8.91 -4.01% 222.52 227.03 210.76
24 Mei 2021 222.47 21.09 10.47% 201.38 225.84 197
17 Mei 2021 199.92 -2.9 -1.43% 202.81 209.6 192.1
10 Mei 2021 207.9 -18.92 -8.35% 226.82 227.89 192.24
3 Mei 2021 233.01 -11.8 -4.82% 244.8 249.2 216.64
26 Apr 2021 244.76 -3.69 -1.49% 248.45 260.74 242.2

Berita Terkini

Tommy Yap 2025 Feb 22, 16:00

Week Ahead: Australia Inflation and US Core PCE Price Index in Focus

Forex Indices
Why did stock market drop today due to Walmart's economic outlook.
Vanessa L 2025 Feb 21, 06:40

Why Did Stock Market Drop Today? Walmart’s Forecast Sparks Economic Concerns

Frances Wang 2025 Feb 20, 16:00

Shiba inu news: What is happening to Shiba Inu today?

Cryptocurrencies
Alvaro Ramos 2025 Feb 20, 16:00

Dow jones stock markets today: Dow falls 450 points

Indices
Frances Wang 2025 Feb 20, 16:00

Lucid stock news today: Is Lucid stock expected to go up?

Stocks
Frances Wang 2025 Feb 20, 16:00

Forex market update: US Dollar struggles on mixed data

Forex
Tommy Yap 2025 Feb 20, 16:00

Morning Note: Oil Prices Climb, UK Retail Sales Rise & U.S. PMI

Morning Note Oil
Space.Xia 2025 Feb 20, 16:00

Asian Markets Stagnate on Trade Fears; Alibaba Drives HK Surge

Info

Spread

0.46

Spread (%)

0.6749 %

Leverage

1:5

Bunga Overnight Beli

-0.0597 %

Bunga Overnight Jual

-0.0292 %

Mata Uang

USD

Jam Trading

Pasar tutup

Senin

14:31 - 20:59

Selasa

14:31-20:59

Rabu

14:31-20:59

Kamis

14:31-20:59

Jumat

14:31-20:59

Analisis dan Statistik

Buka

74.58

Sebelumnya Tutup

83.08

52 Minggu Tigg/Rdh

54.91 - 98.92

Instrumen Terkait

Aset
Jual
Beli
Ubah (%)

Tesla

336.95

339.05

-4.67%

Amazon.com

215.99

217.31

-2.83%

Alphabet (Google)

181.01

182.12

-2.84%

Deutsche Bank

19.57

19.69

1.19%

view_all_instruments
Trustpilot
Live Chat