283730
970 (0.34%)
970 (0.34%)
Tanggal: Mar 17, 2025 01:00:00- Bid-Ask283,730 / 283,770
- Volume171,097
- Penyelesaian Sebelumnya282,760
- Buka284,000
- Omset48,546,696,210
- Penutupan Sebelumnya287,800
- Rentang Harian281,220 - 286,720
- Minat Terbuka36,815
- Perubahan I.O-2,764
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 | 283,730 | 284,000 | 286,720 | 281,220 | 171,097 | 970(0.34%) | -2,764 |
| Mar 14, 2025 | 287,800 | 264,860 | 291,510 | 264,080 | 472,580 | 22,790(8.60%) | 9,190 |
| Mar 13, 2025 | 264,640 | 265,480 | 266,210 | 264,050 | 57,967 | 760(0.29%) | 478 |
| Mar 12, 2025 | 263,480 | 264,200 | 264,660 | 262,550 | 63,230 | 990(0.38%) | -141 |
| Mar 11, 2025 | 263,030 | 263,700 | 264,300 | 261,070 | 59,819 | 300(0.11%) | -1,248 |
| Mar 10, 2025 | 262,810 | 262,100 | 265,300 | 261,020 | 86,118 | 880(0.34%) | -839 |
| Mar 07, 2025 | 262,900 | 259,000 | 263,380 | 258,380 | 103,496 | 5,440(2.11%) | 1,866 |
| Mar 06, 2025 | 257,980 | 257,900 | 259,000 | 255,980 | 56,889 | 1,260(0.49%) | -247 |
| Mar 05, 2025 | 256,990 | 257,880 | 258,880 | 254,890 | 70,657 | 220(0.09%) | -1,553 |
| Mar 04, 2025 | 256,800 | 256,450 | 257,400 | 256,110 | 60,855 | 1,250(0.49%) | -539 |
| Mar 03, 2025 | 255,910 | 255,300 | 256,530 | 254,300 | 62,870 | 740(0.29%) | -1,682 |
| Feb 28, 2025 | 256,110 | 253,540 | 256,770 | 253,540 | 83,018 | -1,260(-0.49%) | -3,722 |
| Feb 27, 2025 | 254,010 | 263,320 | 263,900 | 253,220 | 142,191 | -9,720(-3.69%) | -1,208 |
| Feb 26, 2025 | 262,240 | 264,510 | 266,160 | 261,540 | 75,565 | -1,570(-0.60%) | 218 |
| Feb 25, 2025 | 264,140 | 265,270 | 265,270 | 262,500 | 49,936 | -1,970(-0.74%) | 2,537 |
| Feb 24, 2025 | 264,220 | 264,550 | 268,330 | 264,030 | 54,403 | -980(-0.37%) | 3,653 |
| Feb 21, 2025 | 264,050 | 265,580 | 267,380 | 263,820 | 32,271 | 2,500(0.96%) | 4,073 |
| Feb 20, 2025 | 264,400 | 262,000 | 264,550 | 259,310 | 31,442 | 2,480(0.95%) | 3,089 |
| Feb 19, 2025 | 261,950 | 262,880 | 263,220 | 260,900 | 19,077 | -860(-0.33%) | 1,898 |
| Feb 18, 2025 | 261,320 | 261,820 | 264,350 | 261,230 | 23,480 | -1,730(-0.66%) | 1,022 |
