78490
-100 (-0.13%)
-100 (-0.13%)
Tanggal: Mar 17, 2025 01:00:00- Bid-Ask78,360 / 78,660
- Volume202
- Penyelesaian Sebelumnya78,590
- Buka78,670
- Omset79,284,350
- Penutupan Sebelumnya78,850
- Rentang Harian78,380 - 78,670
- Minat Terbuka10,632
- Perubahan I.O89
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 | 78,490 | 78,670 | 78,670 | 78,380 | 202 | -100(-0.13%) | 89 |
| Mar 14, 2025 | 78,850 | 77,990 | 79,030 | 77,910 | 974 | 550(0.70%) | 371 |
| Mar 13, 2025 | 77,990 | 78,620 | 78,620 | 77,880 | 1,569 | -50(-0.06%) | 604 |
| Mar 12, 2025 | 78,330 | 77,530 | 78,400 | 77,350 | 1,961 | 1,400(1.82%) | 1,126 |
| Mar 11, 2025 | 77,110 | 77,260 | 77,400 | 76,410 | 1,200 | -370(-0.48%) | 592 |
| Mar 10, 2025 | 77,300 | 77,470 | 77,900 | 77,240 | 1,258 | -540(-0.69%) | 659 |
| Mar 07, 2025 | 77,340 | 78,010 | 78,210 | 77,300 | 2,017 | -410(-0.53%) | 650 |
| Mar 06, 2025 | 77,850 | 77,440 | 78,230 | 77,250 | 666 | 1,160(1.51%) | 280 |
| Mar 05, 2025 | 77,090 | 76,750 | 77,140 | 76,260 | 525 | 150(0.19%) | 287 |
| Mar 04, 2025 | 76,790 | 77,030 | 77,140 | 76,750 | 183 | 0(0.00%) | 13 |
| Mar 03, 2025 | 76,840 | 76,700 | 77,000 | 76,350 | 252 | 70(0.09%) | 104 |
| Feb 28, 2025 | 76,550 | 76,820 | 76,920 | 76,540 | 1,462 | -210(-0.27%) | 757 |
| Feb 27, 2025 | 76,760 | 77,020 | 77,070 | 76,560 | 1,480 | -200(-0.26%) | 977 |
| Feb 26, 2025 | 76,930 | 77,100 | 77,250 | 76,230 | 782 | -170(-0.22%) | 123 |
| Feb 25, 2025 | 76,750 | 77,200 | 77,330 | 76,750 | 2,020 | -500(-0.65%) | 1,502 |
| Feb 24, 2025 | 77,070 | 77,360 | 77,480 | 77,010 | 1,020 | -380(-0.49%) | 461 |
| Feb 21, 2025 | 77,070 | 77,630 | 77,700 | 76,930 | 2,245 | -490(-0.63%) | 1,403 |
| Feb 20, 2025 | 77,660 | 77,770 | 77,850 | 77,180 | 296 | 240(0.31%) | 152 |
| Feb 19, 2025 | 77,470 | 77,120 | 77,700 | 77,100 | 48 | 220(0.28%) | -2 |
| Feb 18, 2025 | 77,240 | 77,240 | 77,400 | 77,100 | 83 | -880(-1.13%) | 6 |
