78380
-130 (-0.17%)
-130 (-0.17%)
Tanggal: Mar 17, 2025 01:00:00- Bid-Ask78,300 / 78,580
- Volume226
- Penyelesaian Sebelumnya78,510
- Buka78,740
- Omset88,692,650
- Penutupan Sebelumnya78,780
- Rentang Harian78,270 - 78,740
- Minat Terbuka10,105
- Perubahan I.O86
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 | 78,380 | 78,740 | 78,740 | 78,270 | 226 | -130(-0.17%) | 86 |
| Mar 14, 2025 | 78,780 | 77,820 | 78,940 | 77,790 | 1,121 | 560(0.72%) | 485 |
| Mar 13, 2025 | 77,900 | 78,860 | 78,860 | 77,820 | 1,180 | -30(-0.04%) | 554 |
| Mar 12, 2025 | 78,280 | 77,580 | 78,360 | 77,340 | 324 | 1,340(1.74%) | 101 |
| Mar 11, 2025 | 77,100 | 77,210 | 77,400 | 76,360 | 882 | -330(-0.43%) | 397 |
| Mar 10, 2025 | 77,280 | 77,410 | 77,860 | 77,200 | 1,042 | -530(-0.68%) | 618 |
| Mar 07, 2025 | 77,310 | 78,170 | 78,210 | 77,290 | 1,314 | -630(-0.81%) | 791 |
| Mar 06, 2025 | 77,790 | 77,560 | 78,250 | 77,250 | 1,562 | 1,040(1.36%) | 998 |
| Mar 05, 2025 | 77,010 | 76,720 | 77,150 | 76,230 | 446 | 70(0.09%) | 257 |
| Mar 04, 2025 | 76,780 | 77,020 | 77,130 | 76,760 | 316 | 60(0.08%) | 71 |
| Mar 03, 2025 | 76,850 | 76,680 | 77,040 | 76,330 | 441 | 80(0.10%) | 118 |
| Feb 28, 2025 | 76,530 | 76,760 | 76,890 | 76,490 | 2,106 | -210(-0.27%) | 1,174 |
| Feb 27, 2025 | 76,730 | 76,990 | 77,020 | 76,420 | 1,875 | -120(-0.16%) | 1,123 |
| Feb 26, 2025 | 76,870 | 77,010 | 77,160 | 76,160 | 1,708 | -140(-0.18%) | 893 |
| Feb 25, 2025 | 76,780 | 77,120 | 77,270 | 76,730 | 1,806 | -390(-0.51%) | 1,257 |
| Feb 24, 2025 | 77,090 | 77,300 | 77,530 | 76,910 | 695 | -440(-0.57%) | 263 |
| Feb 21, 2025 | 77,090 | 77,650 | 77,760 | 76,970 | 994 | -340(-0.44%) | 786 |
| Feb 20, 2025 | 77,620 | 77,800 | 77,890 | 77,150 | 125 | 250(0.32%) | 106 |
| Feb 19, 2025 | 77,460 | 77,200 | 77,630 | 77,090 | 24 | 190(0.25%) | 14 |
| Feb 18, 2025 | 77,290 | 77,400 | 77,450 | 77,130 | 19 |
