281210
-4310 (-1.51%)
-4310 (-1.51%)
Tanggal: Mar 17, 2025 01:00:00- Bid-Ask280,000 / 282,490
- Volume36
- Penyelesaian Sebelumnya285,520
- Buka281,000
- Omset10,111,330
- Penutupan Sebelumnya282,960
- Rentang Harian279,300 - 282,880
- Minat Terbuka121
- Perubahan I.O-13
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 | 281,210 | 281,000 | 282,880 | 279,300 | 36 | -4,310(-1.51%) | -13 |
| Mar 14, 2025 | 282,960 | 265,080 | 292,000 | 265,080 | 413 | 17,390(6.55%) | 90 |
| Mar 13, 2025 | 266,160 | 264,570 | 266,200 | 264,570 | 7 | 1,680(0.64%) | -1 |
| Mar 12, 2025 | 264,110 | 264,250 | 264,810 | 264,110 | 12 | 1,500(0.57%) | 1 |
| Mar 11, 2025 | 264,050 | 263,430 | 264,200 | 261,520 | 17 | 1,230(0.47%) | 4 |
| Mar 10, 2025 | 263,400 | 263,170 | 264,760 | 262,000 | 23 | 920(0.35%) | 0 |
| Mar 07, 2025 | 262,790 | 260,000 | 263,360 | 260,000 | 15 | 4,620(1.79%) | 2 |
| Mar 06, 2025 | 258,320 | 258,720 | 259,230 | 256,970 | 12 | 1,030(0.40%) | 1 |
| Mar 04, 2025 | 257,490 | 257,160 | 257,580 | 256,820 | 7 | 1,160(0.45%) | 3 |
| Mar 03, 2025 | 256,370 | 256,800 | 256,800 | 255,820 | 4 | 750(0.29%) | -1 |
| Feb 28, 2025 | 256,960 | 255,080 | 256,960 | 255,070 | 10 | 1,110(0.43%) | 3 |
| Feb 27, 2025 | 254,880 | 256,400 | 257,190 | 254,800 | 8 | -9,880(-3.73%) | 2 |
| Feb 26, 2025 | 263,700 | 264,540 | 265,580 | 263,700 | 8 | -600(-0.23%) | 0 |
| Feb 25, 2025 | 263,790 | 266,330 | 266,330 | 263,210 | 8 | -2,390(-0.90%) | 2 |
| Feb 24, 2025 | 266,330 | 265,380 | 266,850 | 265,380 | 6 | -360(-0.13%) | 0 |
| Feb 21, 2025 | 266,370 | 267,010 | 267,010 | 266,370 | 2 | 4,050(1.54%) | 0 |
| Feb 19, 2025 | 262,580 | 262,930 | 262,930 | 261,450 | 3 | 280(0.11%) | 0 |
| Feb 18, 2025 | 262,300 | 262,300 | 262,300 | 262,300 | 1 | -1,910(-0.72%) | -1 |
| Feb 17, 2025 | 260,190 | 265,400 | 265,610 | 260,190 | 5 |
