Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
USDIDR logosu
USDIDR
USDIDR
20:10:49
17794.38 Rp
+33.22 (%+0.19)
Önceki Kapanış: 17761.16·
Volatilite: 0.88
Düşük₺17710.62
Yüksek₺17867.33
AL17792.63
SAT17796.14

Piyasa Verileri

Spot Piyasa
A:17792.63
S:17796.14
Önceki haftaya göre (WoW)
-0.14%
Önceki aya göre (MoM)
-0.18%
Yılbaşından bugüne (YTD)
+6.78%
Önceki yıla göre (YoY)
+8.92%
Genel Bakış
Teknik
Yorumlar
Arşiv

USDIDR: ABD Doları / Endonezya Rupisi Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.120,4577
KAPANIŞ 14.143,5144

En Düşük

DÜŞÜK 1.433,64

En Yüksek

YÜKSEK 14.526,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.201914.476,6714.486,514.402,514.450,27
02.01.201914.463,9414.489,3414.410,0714.473,22
03.01.201914.473,2314.477,514.260,1114.349,48
06.01.201914.340,5214.340,6913.997,6714.096,19
07.01.201914.097,0514.158,07513.998,47514.116,48
08.01.201914.137,8714.176,81514.046,2814.124,485
09.01.201914.125,24514.125,56514.011,33514.095,385
10.01.201914.095,4714.095,514.021,5714.079,61
13.01.201914.061,6314.143,7314.03514.122,695
14.01.201914.123,84514.124,4214.064,21514.097,8
15.01.201914.093,82514.153,9214.091,91514.136,095
16.01.201914.128,04514.195,914.124,0214.170,205
17.01.201914.176,3514.197,90514.156,7914.178,085
20.01.201914.178,43514.231,6914.175,42514.222,135
21.01.201914.224,28514.227,9114.186,314.214,81
22.01.201914.214,90514.215,61514.168,1114.209,345
23.01.201914.213,4214.217,514.127,5414.217,32
24.01.201914.188,6614.210,2914.086,2814.144,775
27.01.201914.105,9514.130,8714.043,7514.056,01
28.01.201914.066,6914.098,8114.042,514.095,28
29.01.201914.095,1414.130,9914.090,1914.129,26
30.01.201914.129,9114.13013.961,1913.997,875
31.01.201913.980,7214.029,48513.941,3213.954,295
03.02.201913.943,57513.994,1313.940,89513.956,685
04.02.201913.955,8413.977,113.954,8513.954,98
05.02.201913.954,99513.95513.890,90513.934,78
06.02.201913.925,19513.987,32513.922,413.973,745
07.02.201913.972,81513.990,8213.949,22513.967,225
10.02.201913.966,11514.049,2913.966,11514.011,185
11.02.201914.032,79514.098,29514.032,79514.070,005
12.02.201914.07014.074,9714.012,0614.044,95
13.02.201914.044,72514.099,22514.044,52514.089,085
14.02.201914.090,79514.158,35514.09014.136,555
17.02.201914.142,8914.142,8914.080,7314.110,23
18.02.201914.110,11514.129,53514.102,0414.102,85
19.02.201914.102,42514.102,42514.040,37514.058,555
20.02.201914.058,5114.074,16514.04014.061,025
21.02.201914.062,01514.083,6114.053,20514.072,875
24.02.201914.077,68514.077,68514.000,0714.018,265
25.02.201914.019,13514.019,78513.970,6813.996,505
26.02.201914.001,75514.042,7213.983,2714.026,715
27.02.201914.025,4314.081,68514.007,514.065,255
28.02.201914.065,12514.130,64514.064,2514.113,605
03.03.201914.114,30514.153,98514.114,30514.142,115
04.03.201914.142,05514.154,1414.119,3814.119,38
05.03.201914.119,6914.152,6814.119,6914.140,705
06.03.201914.140,1514.145,7314.132,914.138,585
07.03.201914.139,29514.33514.139,29514.299,37
10.03.201914.307,3414.336,38514.235,83514.312,125
11.03.201914.311,06514.321,35514.237,1714.264,575
12.03.201914.264,7914.286,0114.252,6714.263,755
13.03.201914.264,53514.279,14514.241,2514.263,72
14.03.201914.266,0914.312,0614.254,9614.259,92
17.03.201914.26014.294,68514.218,43514.242,485
18.03.201914.241,8714.243,3114.218,12514.230,065
19.03.201914.230,03514.234,1214.179,514.187,135
20.03.201914.191,45514.210,5614.089,4214.139,975
21.03.201914.139,9914.166,36514.137,1914.164,985
24.03.201914.164,9914.229,1714.164,9914.210,565
25.03.201914.182,5714.201,07514.157,29514.170,035
26.03.201914.170,0214.223,74514.170,0114.198,985
27.03.201914.198,99514.255,93514.19714.242,005
28.03.201914.24214.254,09514.222,29514.240,04
31.03.201914.240,0214.245,8314.220,8214.225,2
01.04.201914.225,114.244,42514.220,00514.220,04
02.04.201914.220,0214.237,64514.219,64514.219,99
03.04.201914.22014.22014.178,57514.180,445
04.04.201914.180,22514.180,22514.125,0214.125,02
07.04.201914.125,0214.172,61514.12514.162,545
08.04.201914.163,77514.164,69514.132,11514.136,42
09.04.201914.135,7114.169,47514.135,0214.150,01
10.04.201914.150,00514.161,39514.135,03514.153,575
11.04.201914.137,32514.152,0414.09514.135,395
14.04.201914.147,4514.147,4514.060,06514.064,125
15.04.201914.111,8114.147,57514.06014.084,115
16.04.201914.084,5614.086,214.069,79514.075,02
17.04.201914.075,0114.08513.997,22514.043,82
18.04.201914.044,4114.04514.027,1814.040,92
21.04.201914.040,4614.096,2414.032,3314.074,43
22.04.201914.074,7114.088,9514.067,514.075,26
23.04.201914.075,1314.125,7814.07514.095,22
24.04.201914.095,1114.187,9414.095,0514.183,33
25.04.201914.184,1614.198,9414.158,1714.188,88
28.04.201914.187,4414.213,5214.181,3314.196,46
29.04.201914.196,4814.263,7214.19514.219,54
30.04.201914.219,5414.249,8214.219,5214.224,1
01.05.201914.229,214.270,6814.20514.249,07
02.05.201914.248,7814.286,6614.248,6414.255,07
05.05.201914.263,2814.334,0514.25514.295,17
06.05.201914.299,5814.319,4914.273,4914.312,44
07.05.201914.312,4714.315,1314.293,3914.296,01
08.05.201914.295,514.373,2614.295,1214.349,92
09.05.201914.349,9614.368,8614.322,8514.325,47
12.05.20197.878,9814.386,181.433,6414.371,67
13.05.201914.369,0814.459,1814.366,514.448,42
14.05.201914.433,6114.459,8414.431,814.459,51
15.05.201914.459,7514.472,4914.441,0714.450,02
16.05.201914.450,0114.472,1914.447,5314.450,72
19.05.201914.450,7214.479,1614.450,7214.455,44
20.05.201914.455,2214.481,4314.45514.479,95
21.05.201914.479,9714.526,8714.471,2514.491,8
22.05.201914.491,6514.523,8114.455,4314.459,14
23.05.201914.460,8214.472,4314.390,0414.391,22
26.05.201914.390,6114.426,3114.347,9114.411,39
27.05.201914.383,9214.422,6814.367,514.377,67
28.05.201914.376,3314.431,8614.375,0814.400,69
29.05.201914.400,3414.468,6314.40014.468,63
30.05.201914.480,0614.480,0614.255,8914.275,01
02.06.201914.275,0114.275,6514.272,514.274,99
03.06.201914.274,9914.275,9614.271,1714.274,99
04.06.201914.274,9914.277,514.274,9914.275
05.06.201914.27514.27514.272,514.273,75
06.06.201914.274,3714.367,3714.272,514.292,64
09.06.201914.283,8214.368,1614.215,6414.249,82
10.06.201914.249,9114.262,9714.234,9914.241,1
11.06.201914.240,5514.263,6514.222,3614.236,54
12.06.201914.235,3814.281,9414.23514.279,75
13.06.201914.270,1214.327,114.251,7214.321,31
16.06.201914.300,914.354,7814.290,714.334,8
17.06.201914.334,914.343,214.282,2414.316,13
18.06.201914.320,5614.32514.253,9414.267,99
19.06.201914.260,4914.27014.177,5614.186,23
20.06.201914.185,6114.188,3714.083,7114.155,01
23.06.201914.176,514.187,2514.137,514.140
24.06.201914.165,2514.169,114.096,5814.126,21
25.06.201914.153,0514.211,4914.129,7714.178,11
26.06.201914.176,5514.177,5414.140,1514.158,39
27.06.201914.149,1914.156,2114.101,0814.129,79
30.06.201914.129,8914.184,2514.106,5114.115,42
01.07.201914.115,2114.180,1214.115,0114.140,47
02.07.201914.140,2314.217,6614.122,114.154,25
03.07.201914.128,5614.186,2814.100,4714.142,3
04.07.201914.141,1514.148,614.082,514.086,73
07.07.201914.085,8614.181,1814.085,0114.109,99
08.07.201914.109,9914.178,2514.10514.137,37
09.07.201914.131,8414.186,2814.129,0514.129,99
10.07.201914.157,7414.157,7414.052,2714.065
11.07.201914.06514.093,5214.001,6914.004,02
14.07.201914.004,0114.004,0113.890,7613.919,99
15.07.201913.919,9913.941,7413.905,7513.934,37
16.07.201913.934,8413.986,9913.934,8413.980
17.07.201913.98013.983,3213.929,0613.960
18.07.201913.96013.96013.891,1913.935,05
21.07.201913.935,0213.969,2413.935,0213.944,99
22.07.201913.944,9914.036,3713.944,9913.984,02
23.07.201913.984,5114.057,7413.984,5114.026,37
24.07.201914.010,6814.010,6813.975,4113.980,03
25.07.201913.980,0114.101,2913.977,8114.005,48
28.07.201914.005,4814.021,9614.005,4814.018,72
29.07.201914.019,3614.039,6214.015,3414.020
30.07.201914.017,514.030,9614.007,6114.017,37
31.07.201914.017,1814.126,2814.01714.110,52
01.08.201914.099,5614.229,514.098,7814.181,2
04.08.201914.186,814.279,1414.184,9514.246,25
05.08.201914.235,5614.354,4214.23214.343,52
06.08.201914.324,5114.34614.224,5114.276,03
07.08.201914.276,0114.276,0114.204,9814.221,69
08.08.201914.221,3414.221,3414.177,0614.190,14
11.08.201914.190,0714.251,7614.190,0314.249,98
12.08.201914.249,9914.334,0714.249,3714.303,81
13.08.201914.315,9514.32014.216,6314.244,56
14.08.201914.244,7814.308,9314.244,7814.265,6
15.08.201914.265,614.269,6614.235,0314.250,51
18.08.201914.240,8114.240,8114.105,0814.235
19.08.201914.23514.274,1814.23514.260,55
20.08.201914.261,1314.274,1614.226,6414.242,74
21.08.201914.241,3714.254,8214.22514.235,26
22.08.201914.235,1314.254,8314.215,0814.223,94
25.08.201914.219,4714.279,6214.217,2314.243,58
26.08.201914.244,0414.259,1614.230,6714.255
27.08.201914.25514.269,9214.252,0614.254,94
28.08.201914.254,9714.263,5414.23514.238,28
29.08.201914.237,6914.244,8314.140,0714.203,19
01.09.201914.194,0914.228,4314.18514.228,43
02.09.201914.235,4614.240,0514.203,1814.223,04
03.09.201914.223,5214.223,5214.155,0914.155,09
04.09.201914.155,0414.221,514.142,4214.151,24
05.09.201914.151,3714.152,7814.087,9414.096,08
08.09.201914.095,5414.095,5414.028,0714.030,83
09.09.201914.030,4114.081,8414.025,3614.042,42
10.09.201914.043,614.067,7714.035,7514.061,18
11.09.201914.060,5914.060,5913.986,7213.991,99
12.09.201913.990,9914.030,7413.918,7513.965,03
15.09.201913.965,0314.052,2813.965,0314.030,94
16.09.201914.032,9814.108,3714.026,1514.095,09
17.09.201914.095,0414.095,0414.056,5814.059,26
18.09.201914.059,6314.103,6714.059,6314.087,86
19.09.201914.066,9614.092,7414.055,0214.061,77
22.09.201914.056,6914.086,4714.05514.084,85
23.09.201914.084,9214.114,6514.080,6214.112,05
24.09.201914.114,2614.154,5614.114,2614.149,91
25.09.201914.149,9514.179,9314.146,7914.177,69
26.09.201914.178,8414.197,9314.165,0914.165,9
29.09.201914.165,4514.197,5314.162,514.184,39
30.09.201914.184,9414.215,3414.18014.209,92
01.10.201914.209,9614.214,1514.185,8614.209,22
02.10.201914.209,3614.209,514.170,7214.175,2
03.10.201914.175,114.182,3814.118,9614.152,14
06.10.201914.154,9114.178,8114.137,4814.178,81
07.10.201914.179,414.184,6914.136,6414.181,09
08.10.201914.161,5214.187,7514.16014.183,12
09.10.201914.184,0614.19014.134,6514.150,22
10.10.201914.150,1114.153,0714.12514.131,7
13.10.201914.129,8514.141,2414.113,314.134,81
14.10.201914.137,414.168,8914.130,4814.144,58
15.10.201914.150,5214.192,9114.149,7514.181,99
16.10.201914.175,4914.175,5414.150,7514.152,74
17.10.201914.152,7414.155,9814.142,1414.143,88
20.10.201914.143,9414.14414.078,0814.107,29
21.10.201914.091,8914.091,8913.996,0514.044,13
22.10.201914.043,0614.06414.027,8414.030,1
23.10.201914.030,0514.058,4413.990,214.038,6
24.10.201914.037,0714.071,9714.018,1914.036,99
27.10.201914.035,9914.053,1414.015,5714.032,25
28.10.201914.029,3714.039,1414.013,7414.030,13
29.10.201914.031,914.046,7414.027,1714.030,43
30.10.201914.032,9614.046,513.990,114.010,64
31.10.201914.010,5714.071,8314.010,514.069,5
03.11.201914.052,2514.052,2513.99514.012,9
04.11.201914.012,4514.037,7413.970,0613.978
05.11.201913.97414.031,2513.97014.014,92
06.11.201914.011,2114.046,213.995,1813.995,53
07.11.201913.995,2614.029,1413.995,0314.015,37
10.11.201914.015,1814.073,4514.01514.062,65
11.11.201914.062,8214.064,6414.045,3814.058,43
12.11.201914.055,8514.088,1714.055,2114.078,01
13.11.201914.08014.104,4514.049,7114.084,82
14.11.201914.084,9114.08514.058,6714.073
17.11.201914.07314.080,4614.042,9314.050,54
18.11.201914.046,5214.095,8114.042,514.071,8
19.11.201914.072,9514.101,3714.045,814.061,91
20.11.201914.047,3514.118,5314.044,2714.080,58
21.11.201914.082,7914.108,5314.082,7914.100,8
24.11.201914.092,714.093,214.076,0414.076,04
25.11.201914.075,5214.094,0614.075,0614.084,7
26.11.201914.084,9214.103,7514.08214.095,44
27.11.201914.095,2214.100,814.08514.090,15
28.11.201914.090,0714.118,0114.090,0314.105,45
01.12.201914.105,2214.133,1814.105,0214.126,3
02.12.201914.125,3214.131,3314.108,6114.109,75
03.12.201914.115,1214.131,4614.10514.122,17
04.12.201914.121,8314.123,314.066,8514.084,67
05.12.201914.069,9114.094,0514.026,2514.041,15
08.12.201914.040,8214.040,8214.00514.024,48
09.12.201914.024,4914.024,4913.999,8414.008,47
10.12.201914.008,4814.044,9913.99714.034,89
11.12.201914.034,9414.044,2814.023,7614.024,38
12.12.201914.024,6914.026,3413.956,7913.986,41
15.12.201913.985,714.022,6913.985,3514.007,71
16.12.201914.006,3514.017,6113.990,3513.990,35
17.12.201913.990,1714.009,5813.975,3313.991,06
18.12.201913.992,2813.997,2113.975,8513.985
19.12.201913.98514.000,413.975,0313.980,01
22.12.201913.977,513.997,1913.95513.964,41
23.12.201913.964,713.987,6113.964,713.965,16
24.12.201913.965,0813.976,7713.96513.965
25.12.201913.96513.979,2413.955,9213.956,83
26.12.201913.955,9113.960,5713.947,5313.950,05
29.12.201913.950,0213.97813.916,4113.928,05
30.12.201913.926,5213.955,0713.865,5213.945,85
31.12.201913.977,6713.977,6713.875,2513.883,78