24140
10 (0.04%)
10 (0.04%)
Tanggal: Mar 17, 2025 01:00:00- Bid-Ask24,135 / 24,145
- Volume59,831
- Penyelesaian Sebelumnya24,130
- Buka24,215
- Omset7,221,606,450
- Penutupan Sebelumnya24,155
- Rentang Harian24,075 - 24,235
- Minat Terbuka119,645
- Perubahan I.O3,747
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 | 24,140 | 24,215 | 24,235 | 24,075 | 59,831 | 10(0.04%) | 3,747 |
| Mar 14, 2025 | 24,155 | 24,035 | 24,260 | 23,960 | 143,403 | 115(0.48%) | 18,149 |
| Mar 13, 2025 | 24,030 | 24,080 | 24,150 | 23,935 | 116,244 | 145(0.61%) | 15,620 |
| Mar 12, 2025 | 23,815 | 23,950 | 23,955 | 23,800 | 83,041 | 160(0.68%) | 3,205 |
| Mar 11, 2025 | 23,785 | 23,760 | 23,790 | 23,485 | 84,184 | -35(-0.15%) | 3,016 |
| Mar 10, 2025 | 23,785 | 23,880 | 23,950 | 23,700 | 77,947 | -225(-0.94%) | 1,480 |
| Mar 07, 2025 | 23,930 | 24,050 | 24,105 | 23,895 | 77,942 | 85(0.36%) | 11,165 |
| Mar 06, 2025 | 23,930 | 23,725 | 23,990 | 23,625 | 81,371 | 345(1.46%) | 3,613 |
| Mar 05, 2025 | 23,580 | 23,700 | 23,740 | 23,440 | 60,251 | -125(-0.53%) | 4,700 |
| Mar 04, 2025 | 23,640 | 23,725 | 23,820 | 23,595 | 53,058 | 45(0.19%) | -532 |
| Mar 03, 2025 | 23,685 | 23,435 | 23,755 | 23,425 | 66,872 | 230(0.98%) | -414 |
| Feb 28, 2025 | 23,395 | 23,640 | 23,655 | 23,290 | 54,191 | -120(-0.51%) | 4,711 |
| Feb 27, 2025 | 23,540 | 23,600 | 23,640 | 23,430 | 40,744 | -30(-0.13%) | 1,578 |
| Feb 26, 2025 | 23,565 | 23,520 | 23,660 | 23,500 | 36,202 | -100(-0.42%) | 3,448 |
| Feb 25, 2025 | 23,595 | 23,865 | 23,865 | 23,565 | 47,767 | -390(-1.63%) | 3,809 |
| Feb 24, 2025 | 23,970 | 23,930 | 24,115 | 23,895 | 32,849 | -80(-0.33%) | 5,593 |
| Feb 21, 2025 | 23,985 | 24,100 | 24,190 | 23,930 | 27,802 | 40(0.17%) | 1,974 |
| Feb 20, 2025 | 24,090 | 23,910 | 24,100 | 23,820 | 24,355 | 175(0.73%) | 1,084 |
| Feb 19, 2025 | 23,895 | 23,950 | 23,980 | 23,830 | 17,934 | 55(0.23%) | 2,017 |
| Feb 18, 2025 | 23,850 | 23,770 | 23,950 | 23,750 | 18,282 | 95(0.40%) | -1,081 |
