287820
23720 (8.98%)
23720 (8.98%)
Tanggal: Mar 14, 2025 15:00:00- Bid-Ask282,200 / 290,500
- Volume202
- Penyelesaian Sebelumnya264,100
- Buka264,700
- Omset56,688,080
- Penutupan Sebelumnya264,700
- Rentang Harian264,700 - 290,510
- Minat Terbuka1,618
- Perubahan I.O84
Grafik Harga
Berbagi Waktu
1 Menit
30 Menit
1 Jam
1 Hari
1 Minggu
1 Bulan
no_data
Data Historis Harga SMM
Unduh| Tanggal | Harga | Buka | High | Terendah | Vol. | Perubahan | Perubahan I.O |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 287,820 | 264,700 | 290,510 | 264,700 | 202 | 23,720(8.98%) | 84 |
| Mar 13, 2025 | 264,700 | 264,600 | 265,140 | 263,820 | 82 | 1,510(0.57%) | -42 |
| Mar 12, 2025 | 263,500 | 263,770 | 264,000 | 262,100 | 202 | 2,550(0.98%) | -18 |
| Mar 11, 2025 | 262,550 | 263,920 | 263,920 | 260,400 | 252 | -40(-0.02%) | 58 |
| Mar 10, 2025 | 262,880 | 261,710 | 264,180 | 260,820 | 342 | 1,640(0.63%) | -184 |
| Mar 07, 2025 | 262,480 | 258,500 | 262,860 | 258,300 | 390 | 5,090(1.98%) | -80 |
| Mar 06, 2025 | 257,590 | 256,590 | 258,690 | 255,910 | 304 | 890(0.35%) | -50 |
| Mar 05, 2025 | 256,700 | 258,460 | 258,460 | 255,100 | 228 | 250(0.10%) | -44 |
| Mar 04, 2025 | 256,500 | 256,900 | 256,920 | 255,900 | 494 | 1,230(0.48%) | -234 |
| Mar 03, 2025 | 255,630 | 255,100 | 256,160 | 254,090 | 610 | 810(0.32%) | -160 |
| Feb 28, 2025 | 256,040 | 252,970 | 256,390 | 252,970 | 4,803 | -1,240(-0.48%) | -1,639 |
| Feb 27, 2025 | 253,730 | 262,720 | 263,280 | 252,840 | 20,875 | -9,500(-3.61%) | -5,252 |
| Feb 26, 2025 | 261,770 | 262,360 | 265,530 | 261,120 | 31,172 | -1,580(-0.60%) | -5,316 |
| Feb 25, 2025 | 263,300 | 264,290 | 264,900 | 262,020 | 45,338 | -2,470(-0.93%) | -4,918 |
| Feb 24, 2025 | 263,730 | 264,330 | 267,900 | 263,500 | 69,352 | -1,080(-0.41%) | -3,713 |
| Feb 21, 2025 | 263,580 | 265,030 | 267,430 | 263,380 | 54,341 | 2,640(1.01%) | -2,535 |
| Feb 20, 2025 | 264,120 | 261,690 | 264,190 | 258,930 | 59,446 | 2,520(0.96%) | -1,360 |
| Feb 19, 2025 | 261,550 | 262,320 | 262,900 | 260,560 | 50,502 | -900(-0.34%) | -1,734 |
| Feb 18, 2025 | 261,060 | 261,800 | 264,110 | 260,850 | 57,553 | -2,170(-0.82%) | -1,311 |
| Feb 17, 2025 | 260,980 | 264,900 | 266,250 | 259,990 | 78,647 |
