283840
820 (0.29%)
820 (0.29%)
Tanggal: Mar 17, 2025 01:00:00- Bid-Ask283,090 / 283,700
- Volume12,116
- Penyelesaian Sebelumnya283,020
- Buka285,090
- Omset3,437,347,360
- Penutupan Sebelumnya287,110
- Rentang Harian281,120 - 286,300
- Minat Terbuka9,423
- Perubahan I.O-95
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 | 283,840 | 285,090 | 286,300 | 281,120 | 12,116 | 820(0.29%) | -95 |
| Mar 14, 2025 | 287,110 | 265,160 | 291,950 | 264,580 | 38,922 | 21,700(8.18%) | 3,955 |
| Mar 13, 2025 | 264,930 | 265,880 | 266,520 | 264,490 | 3,886 | 580(0.22%) | 137 |
| Mar 12, 2025 | 263,980 | 264,500 | 264,990 | 263,000 | 4,509 | 1,260(0.48%) | -194 |
| Mar 11, 2025 | 263,780 | 264,320 | 264,810 | 261,580 | 5,472 | 520(0.20%) | 592 |
| Mar 10, 2025 | 263,340 | 262,850 | 265,600 | 261,480 | 6,636 | 1,080(0.41%) | 518 |
| Mar 07, 2025 | 263,220 | 259,000 | 263,600 | 258,730 | 6,021 | 5,090(1.97%) | -159 |
| Mar 06, 2025 | 258,400 | 257,950 | 259,220 | 256,420 | 3,146 | 1,570(0.61%) | 379 |
| Mar 05, 2025 | 257,350 | 258,050 | 259,220 | 255,330 | 3,586 | 140(0.05%) | 200 |
| Mar 04, 2025 | 257,120 | 256,770 | 257,780 | 256,560 | 1,852 | 1,030(0.40%) | 8 |
| Mar 03, 2025 | 256,350 | 255,730 | 257,010 | 254,600 | 4,244 | 570(0.22%) | 1,192 |
| Feb 28, 2025 | 256,320 | 254,590 | 257,170 | 254,080 | 2,434 | -1,070(-0.42%) | 255 |
| Feb 27, 2025 | 254,590 | 263,780 | 264,140 | 253,700 | 5,697 | -9,730(-3.68%) | 622 |
| Feb 26, 2025 | 262,890 | 263,640 | 266,470 | 262,380 | 2,795 | -1,260(-0.48%) | 559 |
| Feb 25, 2025 | 264,620 | 265,310 | 265,460 | 263,030 | 1,270 | -1,540(-0.58%) | 368 |
| Feb 24, 2025 | 264,440 | 264,760 | 268,200 | 264,310 | 1,802 | -730(-0.28%) | 374 |
| Feb 21, 2025 | 264,190 | 265,300 | 267,000 | 263,920 | 699 | 2,690(1.03%) | 80 |
| Feb 20, 2025 | 264,250 | 262,080 | 264,440 | 259,430 | 566 | 2,250(0.86%) | -92 |
| Feb 19, 2025 | 261,870 | 262,250 | 263,270 | 260,960 | 301 | -880(-0.33%) | 9 |
| Feb 18, 2025 | 261,420 | 262,200 | 264,260 | 261,110 | 589 | -990(-0.38%) | 215 |
