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
20:08:14
17795.37 Rp
+34.21 (%+0.19)
Önceki Kapanış: 17761.16·
Volatilite: 0.88
Düşük₺17710.62
Yüksek₺17867.33
AL17793.62
SAT17797.13

Piyasa Verileri

Spot Piyasa
A:17793.62
S:17797.13
Önceki haftaya göre (WoW)
-0.14%
Önceki aya göre (MoM)
-0.17%
Yılbaşından bugüne (YTD)
+6.78%
Önceki yıla göre (YoY)
+8.93%
Genel Bakış
Teknik
Yorumlar
Arşiv

USDIDR: ABD Doları / Endonezya Rupisi Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.587,0278
KAPANIŞ 14.589,5888

En Düşük

DÜŞÜK 13.573,7

En Yüksek

YÜKSEK 16.742
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202013.884,3913.904,3213.87013.888,99
02.01.202013.888,9913.933,1613.880,9913.905,66
05.01.202013.907,1613.965,0413.901,513.964,5
06.01.202013.964,513.964,513.878,1713.921,31
07.01.202013.921,413.937,3713.900,0413.936,64
08.01.202013.936,5713.936,5713.848,7413.861,04
09.01.202013.861,5213.861,5213.754,2713.818,13
12.01.202013.818,3113.818,3113.672,7813.711,51
13.01.202013.711,513.711,513.657,7113.658,45
14.01.202013.658,4713.711,7113.658,4713.690,4
15.01.202013.704,7213.709,513.635,2513.661,48
16.01.202013.661,4913.661,4913.645,0113.651,59
19.01.202013.651,0413.651,0413.631,7913.631,79
20.01.202013.632,4113.671,1913.632,4113.661,44
21.01.202013.661,4713.684,7413.632,113.679,19
22.01.202013.679,0913.679,0913.607,3913.627,32
23.01.202013.626,6613.642,9313.573,713.637,49
26.01.202013.635,7413.635,7413.57513.614,07
27.01.202013.614,0313.657,1713.609,8513.649
28.01.202013.646,7513.646,7513.616,7113.635,12
29.01.202013.634,2813.668,0713.630,6913.639,14
30.01.202013.643,5313.667,4113.643,5313.667,41
02.02.202013.666,9513.741,4913.66513.729,7
03.02.202013.729,613.772,4113.696,913.755,38
04.02.202013.755,3813.759,4413.677,3513.714,73
05.02.202013.720,7113.721,513.605,2613.664,96
06.02.202013.664,4813.677,5213.630,1513.648,27
09.02.202013.648,2713.720,0413.648,2713.709,01
10.02.202013.70913.70913.667,7813.686,99
11.02.202013.675,9913.68713.653,0213.659,26
12.02.202013.659,1313.709,3513.659,0113.678,96
13.02.202013.679,4813.709,4513.678,9313.709,01
16.02.202013.709,0113.709,0113.653,6613.690,63
17.02.202013.692,8113.698,1213.656,2513.678,05
18.02.202013.678,0213.719,4513.67813.719,11
19.02.202013.719,0513.773,8913.700,213.736,15
20.02.202013.736,0713.781,3413.703,7813.780,49
23.02.202013.780,4913.896,1413.73613.865,04
24.02.202013.865,0213.905,2913.86513.865,86
25.02.202013.869,1813.943,913.86513.868,3
26.02.202013.866,6514.029,9913.865,8213.910,11
27.02.202013.876,2714.33913.870,6314.264,78
01.03.202014.270,6914.408,4214.237,8914.390,21
02.03.202014.402,114.415,4414.199,9514.229,77
03.03.202014.228,6314.25514.101,3814.174,52
04.03.202014.174,5114.182,2314.121,5314.172,26
05.03.202014.172,3814.290,5514.171,6114.269,87
08.03.202014.269,8714.392,414.256,514.344,44
09.03.202014.344,2214.419,7514.296,5914.365,03
10.03.202014.400,2514.410,8414.289,3714.327,9
11.03.202014.325,9514.521,9914.324,3114.492,44
12.03.202014.491,3614.829,2714.491,3614.797,08
15.03.202014.806,0414.976,9414.70514.823,69
16.03.202014.822,5915.170,9514.822,0415.125,28
17.03.202015.105,3915.226,8715.085,2515.225,67
18.03.202015.226,0815.885,0315.225,7315.715,44
19.03.202015.716,2316.186,7615.716,2316.104,58
22.03.202016.189,2916.633,1616.124,516.607,76
23.03.202016.607,8816.610,4216.476,3916.488,03
24.03.202016.49416.494,3716.48816.489,24
25.03.202016.488,6816.494,2616.232,7116.330,61
26.03.202016.330,6116.331,516.061,4616.233,49
29.03.202016.233,4916.401,5416.193,6216.340,41
30.03.202016.338,9516.377,8516.310,8416.370,29
31.03.202016.371,3916.466,6816.32516.414,05
01.04.202016.414,0216.739,0116.414,0116.739,01
02.04.202016.74116.74216.430,1716.465
05.04.202016.464,9916.571,4416.400,5516.556
06.04.202016.55616.55616.193,3116.410,87
07.04.202016.410,9316.412,8716.18016.248,71
08.04.202016.249,116.249,515.859,0216.239,82
09.04.202016.243,1616.243,1615.92615.926
12.04.202015.92615.92615.636,7615.836,71
13.04.202015.838,8515.84115.632,715.722,82
14.04.202015.722,9115.72315.555,815.575,31
15.04.202015.575,3115.756,8715.575,3115.650,16
16.04.202015.650,1615.650,1615.423,7715.426,88
19.04.202015.426,8815.546,3515.423,5215.545,51
20.04.202015.545,515.644,9915.485,7815.644
21.04.202015.64415.64415.470,2215.568
22.04.202015.50915.628,9615.403,0115.628,96
23.04.202015.628,9815.62915.414,0815.554,67
26.04.202015.554,6715.591,915.395,7915.591,9
27.04.202015.591,9515.59215.426,4615.491,5
28.04.202015.45715.491,515.309,6615.419,56
29.04.202015.419,5315.419,5314.881,5615.163,5
30.04.202015.163,515.163,515.161,615.161,6
03.05.202015.161,5515.161,5514.96015.077,66
04.05.202015.077,0815.121,6215.046,8815.106,5
05.05.202015.093,2515.132,4915.046,9715.131,54
06.05.202015.131,5115.131,5115.088,2515.129,56
07.05.202015.129,5315.129,5314.919,2915.011,5
10.05.202015.011,515.011,514.893,6714.939,5
11.05.202014.917,2514.974,0614.90514.969,69
12.05.202014.976,5914.976,5914.865,4514.891,2
13.05.202014.891,3514.949,2614.889,1514.949,26
14.05.202014.949,3814.949,3814.866,7514.910,18
17.05.202014.910,8414.910,8414.845,6714.889,58
18.05.202014.856,3214.856,3214.769,8914.819,74
19.05.202014.824,8114.826,4414.712,514.788,49
20.05.202014.788,4914.789,4914.756,7514.789,49
21.05.202014.749,7414.789,514.749,7414.789,45
24.05.202014.789,4814.789,514.788,2514.788,25
25.05.202014.787,8714.787,8714.73014.778,49
26.05.202014.778,4914.778,514.720,6714.765,49
27.05.202014.765,514.772,4914.721,4414.771,5
28.05.202014.771,514.771,514.612,9714.739,24
31.05.202014.739,2414.739,514.683,514.736,45
01.06.202014.736,4714.736,514.423,1414.507,64
02.06.202014.507,5714.507,5714.102,2814.247,49
03.06.202014.247,4914.247,4914.074,6714.169,43
04.06.202014.169,4614.169,4913.879,2714.089,48
07.06.202014.089,4814.089,4813.87013.959,47
08.06.202013.959,4814.011,2913.882,6613.977,18
09.06.202013.977,3414.086,4413.909,8214.086,44
10.06.202014.086,4714.086,4713.906,8714.016,59
11.06.202014.016,5414.213,4214.016,514.016,9
14.06.202014.016,914.134,2714.016,514.029,72
15.06.202014.023,1114.186,3314.017,3214.160,03
16.06.202014.160,0114.235,9614.036,4414.235,96
17.06.202014.235,9814.235,9914.025,6714.197,05
18.06.202014.189,5114.247,3814.05514.247,38
21.06.202014.247,3814.247,3814.10014.211,5
22.06.202014.211,514.265,8914.162,6814.218,29
23.06.202014.212,8914.212,8914.107,7214.207,33
24.06.202014.207,4114.234,8114.110,5714.234,81
25.06.202014.235,1514.248,0914.102,3314.240,25
28.06.202014.239,6214.369,7314.211,1914.369,73
29.06.202014.369,8614.37014.171,6714.369,6
30.06.202014.369,814.369,9714.24514.362,68
01.07.202014.352,7914.482,7814.26514.482,78
02.07.202014.501,6414.586,0214.38014.554,98
05.07.202014.554,9814.558,2714.370,3214.370,32
06.07.202014.460,9114.551,514.370,5214.370,52
07.07.202014.370,2614.460,9514.370,2614.460,95
08.07.202014.460,9714.462,8714.352,1514.376,14
09.07.202014.373,0714.501,514.370,1914.501,5
12.07.202014.501,514.501,514.371,8114.490,51
13.07.202014.490,514.513,8114.354,9614.513,81
14.07.202014.516,1514.618,0114.45014.618,01
15.07.202014.618,7514.672,9414.547,6714.637,47
16.07.202014.637,4814.723,9814.58014.723,98
19.07.202014.753,2414.834,2414.706,414.832,93
20.07.202014.832,7114.832,7114.726,9814.741,63
21.07.202014.787,0614.787,0614.60514.657,03
22.07.202014.657,2614.672,4914.539,8514.672,49
23.07.202014.626,2414.664,6314.513,3514.616,51
26.07.202014.616,514.616,514.500,7514.611,49
27.07.202014.565,7414.599,4914.456,2514.547,66
28.07.202014.547,5414.612,1114.454,7514.573,49
29.07.202014.573,4914.656,3114.45514.656,31
30.07.202014.656,914.657,514.655,5214.655,52
02.08.202014.655,5114.717,4914.596,2914.716,56
03.08.202014.716,5314.716,5314.580,5114.704,93
04.08.202014.710,7114.716,514.528,7414.627,96
05.08.202014.627,7314.627,7314.472,1814.591,69
06.08.202014.591,5914.659,3714.55514.652,1
09.08.202014.652,314.694,1914.625,6214.654,01
10.08.202014.653,2514.730,7814.58014.729,63
11.08.202014.729,3114.781,8614.64014.781,44
12.08.202014.781,4714.881,9314.733,7514.879,1
13.08.202014.879,0514.916,4414.77514.916,44
16.08.202014.918,2214.920,8714.918,2214.918,24
17.08.202014.918,1214.918,1214.75014.902,62
18.08.202014.906,3114.91014.759,3214.793,95
19.08.202014.789,9714.790,4914.772,6614.789,53
20.08.202014.789,5114.790,3614.772,6614.790,36
23.08.202014.790,4314.798,914.674,2814.794,65
24.08.202014.794,8214.79514.616,7114.635
25.08.202014.636,2514.69114.58514.638,61
26.08.202014.638,5514.721,3614.613,3714.714,78
27.08.202014.716,1414.716,8214.617,3414.704,11
30.08.202014.704,5514.704,7714.50514.555
31.08.202014.558,7514.617,1414.542,514.617,14
01.09.202014.617,3214.812,9114.60514.807,28
02.09.202014.807,3914.821,9514.75514.820,48
03.09.202014.820,2414.820,2414.717,514.795,76
06.09.202014.794,3114.795,514.727,5614.793,78
07.09.202014.794,6414.802,4914.753,8714.796,96
08.09.202014.798,7314.857,4114.781,3714.857,41
09.09.202014.857,4514.876,4714.791,8714.874,53
10.09.202014.874,5114.982,4914.874,514.982,49
13.09.202014.982,4914.982,514.875,4614.951,12
14.09.202014.901,5314.97714.828,514.871,94
15.09.202014.871,9714.87214.811,9314.845,71
16.09.202014.845,9214.881,5114.79514.881,51
17.09.202014.88214.882,4314.725,1914.772,28
20.09.202014.772,3914.772,514.675,3714.727,24
21.09.202014.727,3714.812,5414.708,1214.785,15
22.09.202014.785,0714.843,6414.76514.785,12
23.09.202014.785,0614.903,6814.78514.791,81
24.09.202014.788,414.938,2914.786,714.938,29
27.09.202014.946,8914.960,7114.898,6214.959,63
28.09.202014.961,0614.961,0614.871,4314.923,49
29.09.202014.923,4914.923,514.864,3714.919,5
30.09.202014.919,514.919,514.81014.880,08
01.10.202014.880,2914.895,614.84014.892,29
04.10.202014.892,2914.892,2914.800,8114.885,79
05.10.202014.817,6914.89014.672,1814.715,01
06.10.202014.71514.784,4814.710,2514.784,48
07.10.202014.784,7414.78514.709,3714.752,43
08.10.202014.752,4614.752,514.689,6814.741,56
11.10.202014.730,3914.749,4914.696,8714.749,49
12.10.202014.749,4914.797,4514.716,1214.797,45
13.10.202014.797,4714.797,514.714,5614.782,47
14.10.202014.782,4814.782,4914.693,0214.762,49
15.10.202014.762,4914.770,4214.698,6714.766,95
18.10.202014.768,7214.770,514.686,214.744,1
19.10.202014.744,314.744,514.657,514.732,11
20.10.202014.732,314.732,514.631,3514.659,03
21.10.202014.65914.701,714.624,2514.701,7
22.10.202014.702,114.742,4614.66014.742,46
25.10.202014.742,4814.742,4914.63514.699,99
26.10.202014.699,9914.699,9914.630,7214.646,24
27.10.202014.635,6214.692,9814.628,5614.692,98
28.10.202014.692,9914.694,2514.628,0114.691
29.10.202014.65814.69114.643,7514.689,9
01.11.202014.691,214.719,0514.639,8414.719,05
02.11.202014.719,5214.72014.590,1814.598,59
03.11.202014.604,2914.61014.514,8714.560
04.11.202014.559,2514.559,2514.378,7514.439,66
05.11.202014.439,8314.44014.205,3814.315,75
08.11.202014.319,3714.32314.054,4114.123,93
09.11.202014.087,2314.17314.001,7714.017,42
10.11.202014.017,2114.099,2614.017,2114.077,97
11.11.202014.077,9814.217,8514.077,9814.190,05
12.11.202014.190,0214.223,3314.15014.217,16
15.11.202014.217,1614.217,1614.112,914.138,14
16.11.202014.139,0714.139,5314.03014.070,02
17.11.202014.072,5114.115,0314.059,8414.111,64
18.11.202014.115,8214.197,6214.075,6214.172,37
19.11.202014.172,4314.232,3814.162,8114.231,56
22.11.202014.230,7814.230,7814.149,4714.154,5
23.11.202014.159,7514.205,1314.15014.196,64
24.11.202014.197,6614.19814.143,2714.170
25.11.202014.15514.17014.105,0914.130,58
26.11.202014.130,2914.144,4114.097,1714.103,6
29.11.202014.137,3214.14514.085,1214.132,25
30.11.202014.132,3714.182,0914.117,514.182,09
01.12.202014.182,2914.182,514.131,9114.167,53
02.12.202014.167,5114.182,4914.134,3314.182,49
03.12.202014.161,2414.181,3314.106,4414.181,33
06.12.202014.184,4114.184,4114.106,8414.120,92
07.12.202014.127,9614.164,9414.11014.164,94
08.12.202014.164,9714.165,5714.125,5814.164,8
09.12.202014.165,414.16614.100,214.132,38
10.12.202014.132,4414.132,514.083,5414.106,97
13.12.202014.107,2314.162,4114.100,614.162,41
14.12.202014.162,4514.175,4214.125,2614.175,42
15.12.202014.175,4614.175,514.118,0514.155,5
16.12.202014.155,514.155,514.108,2314.115,48
17.12.202014.156,514.156,514.110,2514.150,48
20.12.202014.149,2414.187,2114.12714.179,57
21.12.202014.179,7814.250,314.135,6214.220,23
22.12.202014.220,1114.284,414.18014.284,4
23.12.202014.284,714.28514.238,5514.283,96
24.12.202014.283,9814.285,2514.241,9914.285,25
27.12.202014.285,2514.286,514.159,5414.249,88
28.12.202014.277,3414.286,514.134,4314.282,15
29.12.202014.168,0314.257,1114.051,4314.257,11
30.12.202014.271,814.286,514.060,0314.244,32
31.12.202014.098,5814.267,2813.91914.213,7