283530
-390 (-0.14%)
-390 (-0.14%)
Tanggal: Mar 17, 2025 01:00:00- Bid-Ask282,210 / 283,570
- Volume2,918
- Penyelesaian Sebelumnya283,920
- Buka285,090
- Omset826,138,800
- Penutupan Sebelumnya286,460
- Rentang Harian280,790 - 285,640
- Minat Terbuka2,771
- Perubahan I.O158
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 | 283,530 | 285,090 | 285,640 | 280,790 | 2,918 | -390(-0.14%) | 158 |
| Mar 14, 2025 | 286,460 | 264,850 | 292,070 | 264,850 | 9,593 | 20,940(7.89%) | 1,757 |
| Mar 13, 2025 | 265,140 | 265,860 | 266,510 | 264,600 | 564 | 760(0.29%) | 248 |
| Mar 12, 2025 | 264,020 | 264,420 | 265,020 | 263,000 | 283 | 1,320(0.50%) | 48 |
| Mar 11, 2025 | 263,680 | 263,830 | 263,920 | 261,610 | 183 | 810(0.31%) | 29 |
| Mar 10, 2025 | 263,400 | 262,650 | 265,500 | 261,460 | 274 | 1,170(0.45%) | 56 |
| Mar 07, 2025 | 263,130 | 258,970 | 263,430 | 258,960 | 555 | 5,220(2.02%) | 189 |
| Mar 06, 2025 | 258,320 | 258,170 | 259,070 | 256,410 | 283 | 1,500(0.58%) | -20 |
| Mar 05, 2025 | 257,470 | 258,160 | 259,370 | 255,450 | 244 | 250(0.10%) | 29 |
| Mar 04, 2025 | 257,210 | 257,220 | 257,780 | 256,740 | 133 | 1,110(0.43%) | 2 |
| Mar 03, 2025 | 256,530 | 256,000 | 256,950 | 254,780 | 147 | 670(0.26%) | 20 |
| Feb 28, 2025 | 256,240 | 254,820 | 257,130 | 254,200 | 340 | -240(-0.09%) | 126 |
| Feb 27, 2025 | 254,650 | 263,480 | 263,480 | 253,910 | 311 | -8,940(-3.39%) | -4 |
| Feb 26, 2025 | 262,870 | 264,900 | 265,750 | 262,300 | 146 | -1,700(-0.64%) | 46 |
| Feb 25, 2025 | 263,900 | 264,920 | 265,560 | 263,290 | 89 | -1,710(-0.64%) | 15 |
| Feb 24, 2025 | 265,030 | 268,030 | 268,030 | 264,100 | 28 | 260(0.10%) | 12 |
| Feb 21, 2025 | 264,500 | 266,530 | 266,810 | 263,960 | 29 | 3,340(1.28%) | 12 |
| Feb 20, 2025 | 264,460 | 260,110 | 264,460 | 259,510 | 25 | 2,130(0.81%) | -4 |
| Feb 19, 2025 | 262,210 | 262,790 | 263,010 | 261,990 | 8 | -540(-0.21%) | 2 |
| Feb 18, 2025 | 261,340 | 262,140 | 263,760 | 261,340 | 21 | -2,220(-0.84%) | 0 |
