78880
-230 (-0.29%)
-230 (-0.29%)
Tanggal: Mar 17, 2025 01:00:00- Bid-Ask78,760 / 79,160
- Volume113
- Penyelesaian Sebelumnya79,110
- Buka79,110
- Omset44,628,250
- Penutupan Sebelumnya79,270
- Rentang Harian78,840 - 79,170
- Minat Terbuka7,039
- Perubahan I.O-40
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 14, 2025 | 79,270 | 78,360 | 79,510 | 78,280 | 2,079 | 480(0.61%) | 1,092 |
| Mar 13, 2025 | 78,310 | 79,240 | 79,240 | 78,290 | 2,001 | -160(-0.20%) | 1,068 |
| Mar 12, 2025 | 78,590 | 77,780 | 78,650 | 77,730 | 2,089 | 1,570(2.04%) | 1,056 |
| Mar 11, 2025 | 77,350 | 77,450 | 77,560 | 76,700 | 698 | -320(-0.41%) | 95 |
| Mar 10, 2025 | 77,490 | 77,940 | 78,040 | 77,440 | 324 | -460(-0.59%) | -49 |
| Mar 07, 2025 | 77,580 | 78,160 | 78,410 | 77,480 | 1,576 | -370(-0.47%) | 347 |
| Mar 06, 2025 | 77,930 | 77,610 | 78,250 | 77,360 | 945 | 1,250(1.63%) | 248 |
| Mar 05, 2025 | 77,180 | 76,860 | 77,180 | 76,350 | 748 | 280(0.36%) | 375 |
| Mar 04, 2025 | 76,830 | 77,060 | 77,190 | 76,770 | 547 | -30(-0.04%) | 140 |
| Mar 03, 2025 | 76,920 | 76,780 | 77,140 | 76,470 | 421 | 90(0.12%) | 106 |
| Feb 28, 2025 | 76,710 | 77,010 | 77,100 | 76,690 | 485 | -230(-0.30%) | 192 |
| Feb 27, 2025 | 76,880 | 77,200 | 77,230 | 76,790 | 515 | -110(-0.14%) | 195 |
| Feb 26, 2025 | 77,030 | 77,250 | 77,330 | 76,400 | 702 | -100(-0.13%) | 186 |
| Feb 25, 2025 | 76,900 | 77,370 | 77,430 | 76,900 | 1,077 | -430(-0.56%) | 198 |
| Feb 24, 2025 | 77,190 | 77,340 | 77,560 | 77,140 | 538 | -220(-0.28%) | -30 |
| Feb 21, 2025 | 77,130 | 77,780 | 77,830 | 76,980 | 944 | -470(-0.61%) | 212 |
| Feb 20, 2025 | 77,780 | 77,930 | 77,980 | 77,290 | 351 | 350(0.45%) | 120 |
| Feb 19, 2025 | 77,570 | 77,250 | 77,720 | 77,090 | 278 | 270(0.35%) | 99 |
| Feb 18, 2025 | 77,310 | 77,260 | 77,530 | 77,100 | 186 | -930(-1.19%) | -101 |
| Feb 17, 2025 | 77,590 | 79,000 | 79,000 | 77,410 | 241 |
