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
23:48:24
17794.59 Rp
+33.43 (%+0.19)
Önceki Kapanış: 17761.16·
Volatilite: 0.88
Düşük₺17710.62
Yüksek₺17867.33
AL17792.84
SAT17796.35

Piyasa Verileri

Spot Piyasa
A:17792.84
S:17796.35
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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.306,3375
KAPANIŞ 14.307,2657

En Düşük

DÜŞÜK 13.854,6

En Yüksek

YÜKSEK 14.652,49
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202114.159,3514.212,0413.854,613.903,72
04.01.202113.904,3613.946,6913.902,513.944,35
05.01.202113.945,6713.945,6713.898,9713.917,88
06.01.202113.923,4413.947,3213.908,0613.939,19
07.01.202113.939,5914.054,3513.922,513.942,61
10.01.202113.942,5514.166,1813.942,514.157,51
11.01.202114.157,514.231,414.137,4814.231,4
12.01.202114.233,4514.235,2414.061,0514.110,12
13.01.202114.110,0614.112,6314.060,1614.095
14.01.202114.107,514.118,4314.024,3614.069,09
17.01.202114.069,0914.109,714.039,2114.082,27
18.01.202114.082,3814.103,6114.060,8814.090,49
19.01.202114.090,4914.090,514.033,7814.067,46
20.01.202114.067,4814.067,4914.004,2714.040,68
21.01.202114.041,5914.071,414.007,1814.056,2
24.01.202114.055,614.086,614.023,7614.083,81
25.01.202114.083,8114.088,514.04514.066,09
26.01.202114.06514.073,214.05014.052,48
27.01.202114.052,4814.106,2114.052,4814.074,81
28.01.202114.072,414.072,514.034,9614.034,96
31.01.202114.059,9814.069,5414.023,1814.046,53
01.02.202114.026,6314.052,1314.026,6314.047,35
02.02.202114.047,1714.047,1713.997,7514.018
03.02.202114.01914.047,0814.004,6814.037,98
04.02.202114.037,9914.064,8914.02014.064,89
07.02.202114.066,1914.066,1913.988,8414.003,09
08.02.202114.002,7914.006,3713.992,5514.001,99
09.02.202114.001,9914.001,9913.976,613.986,86
10.02.202113.992,2114.012,6413.967,8214.012,64
11.02.202114.012,8214.01313.974,4314.011,95
14.02.202114.013,2214.013,2213.899,1313.945,87
15.02.202113.948,1813.950,513.869,313.888,93
16.02.202113.884,2114.022,4613.880,0814.022,46
17.02.202114.022,4814.061,0714.02014.061,07
18.02.202114.061,7814.087,6514.053,4314.062,52
21.02.202114.062,5214.124,9114.062,5214.106,26
22.02.202114.109,0614.129,4914.093,4114.129,41
23.02.202114.129,4514.129,4814.071,2514.089,66
24.02.202114.089,8314.107,614.081,8614.104,96
25.02.202114.104,9814.291,5514.104,9814.230,15
28.02.202114.231,3214.306,0714.231,3214.235,03
01.03.202114.233,7614.329,0214.232,514.311,9
02.03.202114.310,9514.334,8414.242,8814.334,84
03.03.202114.335,4214.33614.265,0314.284,74
04.03.202114.274,8714.374,9514.274,8714.363,52
07.03.202114.368,2614.391,9314.335,4614.390,68
08.03.202114.390,3414.471,0414.390,1714.465,47
09.03.202114.471,6214.472,514.390,5514.423,99
10.03.202114.423,2414.426,0514.415,2514.426,05
11.03.202114.426,2714.426,514.340,0814.381,28
14.03.202114.376,9414.421,9614.375,8614.417,23
15.03.202114.408,0514.425,8214.396,8914.425,82
16.03.202114.426,6614.461,5314.418,5414.459,81
17.03.202114.461,1514.462,3314.375,2314.417,38
18.03.202114.417,4414.477,8614.406,6114.428,84
21.03.202114.454,6714.480,514.405,2914.458,36
22.03.202114.459,4314.460,514.395,314.429,66
23.03.202114.403,6614.467,0414.39514.452,98
24.03.202114.455,2414.464,9314.425,6814.464,93
25.03.202114.436,8514.463,3414.417,5614.450,17
28.03.202114.450,1714.452,0914.424,7514.447,87
29.03.202114.447,9314.494,2314.447,9314.448,18
30.03.202114.448,0914.577,8114.44814.479,28
31.03.202114.455,8214.586,2414.451,9114.493,48
01.04.202114.470,7414.515,514.44814.515,5
04.04.202114.481,7514.565,9314.44814.450,54
05.04.202114.472,2714.537,514.451,2514.455,13
06.04.202114.451,5614.513,7914.44814.448,05
07.04.202114.448,0214.582,2214.44814.582,22
08.04.202114.582,3614.584,4914.540,0414.584,49
11.04.202114.584,4914.635,3714.575,0314.635,37
12.04.202114.635,4314.652,4714.605,1514.652,47
13.04.202114.652,4814.652,4914.602,6714.637,46
14.04.202114.637,4814.649,9314.612,6814.626,21
15.04.202114.612,0214.650,514.554,514.597,51
18.04.202114.597,514.597,514.534,3714.569,6
19.04.202114.569,814.57014.482,9114.509,99
20.04.202114.507,4914.549,9814.501,8714.549,98
21.04.202114.549,9914.55014.512,6414.529,79
22.04.202114.529,8914.551,9314.52514.549,61
25.04.202114.551,0514.551,0514.477,7214.492,43
26.04.202114.492,4614.507,7914.480,4314.501,49
27.04.202114.501,4914.520,2714.492,0514.512,49
28.04.202114.511,2414.512,514.446,0114.472,38
29.04.202114.472,4414.480,0214.435,7814.457,49
02.05.202114.457,4914.472,2314.450,1414.456,19
03.05.202114.457,1714.46014.417,0714.452,31
04.05.202114.454,914.457,4114.428,6114.442,49
05.05.202114.442,4914.442,514.314,4314.367,49
06.05.202114.343,2414.367,514.250,3314.292,18
09.05.202114.292,3414.292,514.168,8814.202,46
10.05.202114.202,4814.212,6914.191,5514.207,49
11.05.202114.202,4914.207,514.197,514.205,68
12.05.202114.205,5914.207,4714.201,514.207,24
13.05.202114.202,3714.202,3714.202,3714.202,37
16.05.202114.202,3714.291,5214.202,3714.284,29
17.05.202114.284,2914.311,914.273,4614.273,46
18.05.202114.273,4614.319,5914.273,4614.283,73
19.05.202114.283,7314.399,6914.283,7314.375,41
20.05.202114.375,214.386,4714.349,5314.355,35
23.05.202114.355,3514.364,2314.345,6214.355,48
24.05.202114.355,2414.355,2414.308,6514.328,19
25.05.202114.328,1914.328,1914.327,514.327,5
26.05.202114.327,514.327,514.284,0114.287,1
27.05.202114.287,114.319,0214.285,2414.285,24
30.05.202114.285,2414.309,1614.280,1614.280,16
31.05.202114.280,1614.280,1614.28014.280
01.06.202114.28014.288,9614.253,2414.280,18
02.06.202114.280,0914.311,7514.268,4314.285,3
03.06.202114.285,314.321,9814.285,314.295,44
06.06.202114.295,4414.295,4414.257,2114.264,2
07.06.202114.264,114.267,314.253,1114.253,11
08.06.202114.252,814.272,2714.251,3214.255,22
09.06.202114.255,2214.26014.227,0514.247,63
10.06.202114.247,5614.247,5614.185,5614.188,95
13.06.202114.188,9514.225,7614.188,9514.202,85
14.06.202114.202,8514.247,3714.202,8514.225,16
15.06.202114.225,1614.264,3814.225,1614.237,82
16.06.202114.237,6614.371,9514.237,6614.355,72
17.06.202114.355,7214.392,8314.355,7214.375,1
20.06.202114.375,114.439,1914.375,114.427,67
21.06.202114.427,6714.427,6714.400,7114.402,05
22.06.202114.402,2714.450,1814.402,2714.433,41
23.06.202114.433,4114.461,3114.433,4114.440,22
24.06.202114.440,2214.444,6614.42014.425,18
27.06.202114.425,1814.474,9914.41514.474,99
28.06.202114.474,9914.500,2314.45514.500,23
29.06.202114.500,3614.547,1214.50014.546,79
30.06.202114.547,1414.551,3614.502,5814.537,56
01.07.202114.540,0314.569,0314.524,3714.532,54
04.07.202114.550,0214.566,7814.471,8514.566,78
05.07.202114.567,1414.567,1414.461,814.472,49
06.07.202114.47014.509,1414.47014.470,31
07.07.202114.470,1514.549,514.47014.470,3
08.07.202114.470,1514.549,2214.47014.548,97
11.07.202114.548,9714.54914.479,614.494,12
12.07.202114.492,8114.501,0714.459,9114.489,41
13.07.202114.463,514.499,9514.463,514.494,91
14.07.202114.496,214.511,2514.482,514.505,54
15.07.202114.506,5214.534,6214.494,8714.522,1
18.07.202114.521,0514.532,2714.510,2314.527,46
19.07.202114.527,4814.527,4914.517,514.525,03
20.07.202114.525,0114.557,8114.521,2514.554,99
21.07.202114.554,9914.554,9914.482,514.502,91
22.07.202114.508,2214.51014.489,6714.501,66
25.07.202114.502,3314.514,514.476,5814.494,67
26.07.202114.494,8314.496,2914.466,5314.492,55
27.07.202114.490,6314.506,4614.487,514.497,06
28.07.202114.498,0314.49914.482,5314.493,02
29.07.202114.493,0114.493,0114.437,4814.464,99
01.08.202114.466,2414.472,1514.422,514.460,98
02.08.202114.461,2414.461,514.341,0614.367,44
03.08.202114.367,4714.367,514.304,9214.327,47
04.08.202114.327,4814.358,2114.325,3114.347,46
05.08.202114.347,4814.376,5214.347,4814.371,25
08.08.202114.371,2514.385,614.362,514.382,48
09.08.202114.382,4914.402,4914.37514.392,18
10.08.202114.397,3414.402,514.382,514.401,79
11.08.202114.402,1414.402,514.372,2714.392,46
12.08.202114.392,4814.394,0714.372,2414.391,39
15.08.202114.391,3914.392,8914.372,2314.381,74
16.08.202114.384,6214.387,514.372,514.386,49
17.08.202114.379,2414.394,8314.372,514.386,31
18.08.202114.386,414.422,1514.386,414.409,94
19.08.202114.406,2214.473,8814.406,2214.465,56
22.08.202114.466,5314.467,514.407,2314.417,32
23.08.202114.417,4114.417,4114.383,7214.395,49
24.08.202114.394,2414.413,1514.394,2414.410,79
25.08.202114.411,6414.429,8514.411,6414.427,41
26.08.202114.427,4514.439,2414.417,5614.435,2
29.08.202114.434,114.434,114.365,314.374,98
30.08.202114.374,9914.415,6214.261,8414.306,96
31.08.202114.306,9814.30714.255,0514.285
01.09.202114.28514.289,9914.266,8714.284,99
02.09.202114.286,2414.286,2414.252,8814.263
05.09.202114.26314.26314.219,2114.242,75
06.09.202114.252,8714.261,4114.18314.261,41
07.09.202114.262,214.277,3314.235,3114.267,03
08.09.202114.267,5114.27914.252,5214.273,66
09.09.202114.273,8314.27514.199,0314.227,23
12.09.202114.227,2314.268,7414.227,2314.261,09
13.09.202114.261,7914.266,814.242,0414.260,21
14.09.202114.260,3514.265,5814.238,8414.246,87
15.09.202114.244,6814.257,6114.221,0214.243,9
16.09.202114.243,214.27514.200,8814.238,69
19.09.202114.235,2914.275,5314.235,2914.254,38
20.09.202114.254,9414.255,514.236,3414.255,28
21.09.202114.255,3914.255,514.239,0914.251,89
22.09.202114.252,1914.259,2714.242,6314.259,27
23.09.202114.259,3814.259,514.241,514.252,11
26.09.202114.251,0514.264,914.25014.256,62
27.09.202114.257,3114.282,5714.255,4814.272,5
28.09.202114.272,514.309,7814.270,1514.270,15
29.09.202114.270,0714.327,7714.27014.273,65
30.09.202114.271,8214.324,6814.270,0214.270,02
03.10.202114.270,0114.307,514.261,8914.271,93
04.10.202114.270,9614.272,2514.249,414.269,63
05.10.202114.269,8114.27014.235,4114.269,93
06.10.202114.269,9614.27014.214,7114.226,95
07.10.202114.219,1114.24014.201,9514.222,97
10.10.202114.224,4914.22514.203,5314.212,49
11.10.202114.211,2414.223,7114.205,3814.222,49
12.10.202114.221,2414.225,1414.214,1214.223
13.10.202114.220,2514.22314.097,5914.136,03
14.10.202114.126,7614.133,9414.07014.084,87
17.10.202114.084,9314.112,3914.057,1114.100,55
18.10.202114.107,6314.107,6314.067,7214.080,09
19.10.202114.080,0414.084,2414.075,8314.083,45
20.10.202114.083,9714.147,7814.079,7314.134,63
21.10.202114.136,0614.166,7314.090,7614.163,8
24.10.202114.164,6514.189,3714.158,2714.183,09
25.10.202114.185,2914.187,514.152,714.156,23
26.10.202114.164,6814.191,4214.163,7514.187,47
27.10.202114.187,4814.209,4314.172,8914.202,49
28.10.202114.202,4914.202,514.163,2114.175,49
31.10.202114.174,2414.259,4214.174,2414.237,51
01.11.202114.237,514.265,4914.236,2514.262,57
02.11.202114.264,0314.313,0114.264,0314.306,49
03.11.202114.306,4914.349,5314.298,314.332,43
04.11.202114.332,4614.389,214.328,2114.377,49
07.11.202114.377,4914.377,4914.256,0814.272,18
08.11.202114.272,3414.272,4214.222,6414.238,88
09.11.202114.238,1914.261,0414.237,5414.257,49
10.11.202114.257,4914.307,414.257,4914.292,47
11.11.202114.292,4914.292,514.232,9214.247,04
14.11.202114.243,0214.244,2514.190,6214.212,31
15.11.202114.210,914.224,5314.195,4214.212,69
16.11.202114.219,2914.268,314.219,2914.242,67
17.11.202114.242,5814.24514.225,1914.227,31
18.11.202114.227,3114.242,1114.21014.238,7
21.11.202114.238,714.262,7314.238,714.248,02
22.11.202114.248,0214.276,4114.248,0214.257,85
23.11.202114.257,8514.279,2714.257,8514.258,68
24.11.202114.258,0914.286,9514.258,0914.268,09
25.11.202114.268,0914.342,8414.268,0914.303,78
28.11.202114.303,7814.37014.303,7814.338,74
29.11.202114.341,5614.344,0314.292,8214.322,34
30.11.202114.322,4214.361,9914.322,4214.357,49
01.12.202114.357,4914.382,0614.353,7514.380,49
02.12.202114.380,4914.412,1414.370,7514.412,14
05.12.202114.409,8214.447,7714.409,8214.445,45
06.12.202114.445,4714.445,4914.378,2514.410,43
07.12.202114.411,4614.411,9814.336,2714.359,41
08.12.202114.358,4514.370,7414.317,0114.353,22
09.12.202114.352,6814.383,4714.352,6814.381,64
12.12.202114.381,6414.381,6414.331,714.350,48
13.12.202114.350,4914.353,0214.332,7114.348,16
14.12.202114.350,3314.352,514.332,8814.342,43
15.12.202114.342,4814.367,3314.315,4614.346,72
16.12.202114.347,1114.388,4514.346,514.357
19.12.202114.35714.388,1114.346,514.387,34
20.12.202114.387,4214.388,8714.308,9314.352,49
21.12.202114.333,2414.352,514.236,4814.267,57
22.12.202114.267,5114.267,5114.219,0614.255,26
23.12.202114.255,3814.255,3814.18514.248,11
26.12.202114.251,814.255,514.212,7514.227,49
27.12.202114.226,9914.242,4714.225,4514.242,47
28.12.202114.242,4814.272,5914.238,7514.259,94
29.12.202114.263,7214.276,814.242,514.269,99
30.12.202114.271,2414.282,9814.252,5214.282,49