79120
-90 (-0.11%)
-90 (-0.11%)
Tanggal: Mar 17, 2025 01:00:00- Bid-Ask79,060 / 79,230
- Volume296
- Penyelesaian Sebelumnya79,210
- Buka79,250
- Omset117,089,400
- Penutupan Sebelumnya79,470
- Rentang Harian79,000 - 79,260
- Minat Terbuka10,672
- Perubahan I.O105
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 | 79,120 | 79,250 | 79,260 | 79,000 | 296 | -90(-0.11%) | 105 |
| Mar 14, 2025 | 79,470 | 78,510 | 79,670 | 78,420 | 2,055 | 670(0.85%) | 219 |
| Mar 13, 2025 | 78,480 | 78,980 | 79,090 | 78,420 | 1,073 | 80(0.10%) | 286 |
| Mar 12, 2025 | 78,720 | 77,930 | 78,750 | 77,730 | 852 | 1,500(1.94%) | 136 |
| Mar 11, 2025 | 77,440 | 77,490 | 77,700 | 76,800 | 1,054 | -330(-0.42%) | 197 |
| Mar 10, 2025 | 77,600 | 77,970 | 78,180 | 77,520 | 672 | -500(-0.64%) | 47 |
| Mar 07, 2025 | 77,690 | 78,210 | 78,550 | 77,640 | 2,105 | -120(-0.15%) | 252 |
| Mar 06, 2025 | 77,990 | 77,580 | 78,280 | 77,410 | 1,629 | 1,220(1.59%) | 24 |
| Mar 05, 2025 | 77,220 | 76,890 | 77,230 | 76,420 | 814 | 280(0.36%) | 126 |
| Mar 04, 2025 | 76,840 | 77,060 | 77,240 | 76,770 | 1,023 | 90(0.12%) | 214 |
| Mar 03, 2025 | 76,910 | 76,800 | 77,170 | 76,470 | 1,240 | 30(0.04%) | 213 |
| Feb 28, 2025 | 76,720 | 77,100 | 77,190 | 76,690 | 897 | -230(-0.30%) | 270 |
| Feb 27, 2025 | 76,970 | 77,260 | 77,300 | 76,810 | 830 | -120(-0.16%) | 85 |
| Feb 26, 2025 | 77,150 | 77,250 | 77,400 | 76,450 | 1,371 | -20(-0.03%) | 18 |
| Feb 25, 2025 | 76,910 | 77,400 | 77,530 | 76,910 | 1,977 | -520(-0.67%) | 5 |
| Feb 24, 2025 | 77,210 | 77,390 | 77,620 | 77,170 | 2,488 | -300(-0.39%) | 986 |
| Feb 21, 2025 | 77,160 | 77,900 | 77,930 | 77,050 | 2,035 | -460(-0.59%) | -213 |
| Feb 20, 2025 | 77,810 | 77,870 | 78,050 | 77,340 | 2,308 | 220(0.28%) | 391 |
| Feb 19, 2025 | 77,660 | 77,350 | 77,810 | 77,170 | 1,480 | 290(0.37%) | 1,015 |
| Feb 18, 2025 | 77,350 | 77,300 | 77,600 | 77,130 | 1,882 | -870(-1.11%) | 1,007 |
