79870
-80 (-0.10%)
-80 (-0.10%)
Tanggal: Mar 17, 2025 01:00:00- Bid-Ask79,770 / 79,930
- Volume7,845
- Penyelesaian Sebelumnya79,950
- Buka80,220
- Omset3,134,808,900
- Penutupan Sebelumnya80,420
- Rentang Harian79,730 - 80,300
- Minat Terbuka72,219
- Perubahan I.O-462
Grafik Harga
Berbagi Waktu
1 Menit
30 Menit
1 Jam
1 Hari
1 Minggu
1 Bulan
Data Historis Harga SMM
Unduh| Tanggal | Harga | Buka | High | Terendah | Vol. | Perubahan | Perubahan I.O |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 79,870 | 80,220 | 80,300 | 79,730 | 7,845 | -80(-0.10%) | -462 |
| Mar 14, 2025 | 80,420 | 79,450 | 80,440 | 79,210 | 28,354 | 880(1.11%) | 4,970 |
| Mar 13, 2025 | 79,300 | 79,700 | 79,820 | 79,260 | 21,749 | 440(0.56%) | 4,210 |
| Mar 12, 2025 | 79,380 | 78,430 | 79,420 | 78,200 | 23,619 | 1,610(2.07%) | 5,977 |
| Mar 11, 2025 | 78,000 | 78,200 | 78,270 | 77,290 | 17,939 | -390(-0.50%) | 1,937 |
| Mar 10, 2025 | 78,220 | 78,400 | 78,850 | 78,090 | 14,283 | -410(-0.52%) | 73 |
| Mar 07, 2025 | 78,300 | 78,460 | 79,170 | 78,240 | 29,969 | 240(0.31%) | -186 |
| Mar 06, 2025 | 78,200 | 77,950 | 78,480 | 77,550 | 20,787 | 1,100(1.43%) | 2,660 |
| Mar 05, 2025 | 77,410 | 77,080 | 77,490 | 76,640 | 14,924 | 220(0.29%) | 2,955 |
| Mar 04, 2025 | 76,980 | 77,230 | 77,430 | 76,920 | 7,557 | -110(-0.14%) | 1,243 |
| Mar 03, 2025 | 77,080 | 76,940 | 77,400 | 76,700 | 8,829 | -40(-0.05%) | 341 |
| Feb 28, 2025 | 76,940 | 77,200 | 77,370 | 76,780 | 14,324 | -150(-0.19%) | 2,474 |
| Feb 27, 2025 | 77,160 | 77,370 | 77,430 | 76,950 | 11,094 | -100(-0.13%) | 3,240 |
| Feb 26, 2025 | 77,200 | 77,260 | 77,630 | 76,640 | 11,933 | -80(-0.10%) | 2,046 |
| Feb 25, 2025 | 77,030 | 77,360 | 77,630 | 77,010 | 8,532 | -450(-0.58%) | 2,533 |
| Feb 24, 2025 | 77,390 | 77,390 | 77,720 | 77,260 | 8,311 | -250(-0.32%) | 2,115 |
| Feb 21, 2025 | 77,220 | 78,060 | 78,060 | 77,150 | 8,897 | -420(-0.54%) | 1,243 |
| Feb 20, 2025 | 77,950 | 77,680 | 78,010 | 77,400 | 6,908 | 650(0.84%) | 644 |
| Feb 19, 2025 | 77,400 | 77,110 | 77,650 | 76,990 | 5,124 | 300(0.39%) | 851 |
| Feb 18, 2025 | 77,150 | 77,000 | 77,330 | 76,930 | 4,555 | -690(-0.89%) | 135 |
