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
20:13:18
17793.62 Rp
+32.46 (%+0.18)
Önceki Kapanış: 17761.16·
Volatilite: 0.88
Düşük₺17710.62
Yüksek₺17867.33
AL17791.87
SAT17795.38

Piyasa Verileri

Spot Piyasa
A:17791.87
S:17795.38
Önceki haftaya göre (WoW)
-0.15%
Önceki aya göre (MoM)
-0.18%
Yılbaşından bugüne (YTD)
+6.77%
Önceki yıla göre (YoY)
+8.92%
Genel Bakış
Teknik
Yorumlar
Arşiv

USDIDR: ABD Doları / Endonezya Rupisi Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.856,3646
KAPANIŞ 14.861,0974

En Düşük

DÜŞÜK 14.250,42

En Yüksek

YÜKSEK 15.764,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202214.282,4914.282,514.252,7614.272,49
03.01.202214.272,4914.326,7414.272,4914.312,48
04.01.202214.312,4914.36814.312,4914.364,99
05.01.202214.361,2414.399,3614.361,2414.397,99
06.01.202214.397,9914.397,9914.354,2314.360
09.01.202214.36014.36014.300,8514.359,99
10.01.202214.359,9914.36014.283,0814.300
11.01.202214.30014.321,5814.286,5614.305
12.01.202214.30514.320,4614.294,3114.311,24
13.01.202214.311,6214.318,2514.295,0514.309,97
16.01.202214.309,9814.32914.308,5114.310,47
17.01.202214.310,2314.344,6414.305,2714.325
18.01.202214.32514.372,4914.32514.369,88
19.01.202214.369,9414.37014.337,1514.355,02
20.01.202214.355,0114.355,9414.336,3914.344,37
23.01.202214.346,1814.350,0214.313,3514.330
24.01.202214.33014.361,314.33014.343,83
25.01.202214.333,4514.356,5614.317,514.330,02
26.01.202214.330,0114.391,0714.33014.385
27.01.202214.38514.392,8714.362,1814.382,36
30.01.202214.382,3614.406,3814.331,8414.394,39
31.01.202214.394,6914.39514.382,6914.392,71
01.02.202214.392,8514.39314.327,6814.350,03
02.02.202214.350,0114.385,5214.35014.379,64
03.02.202214.378,5714.382,6214.369,8614.378,03
06.02.202214.378,0114.407,614.37814.404,86
07.02.202214.404,9314.40514.376,6314.389,53
08.02.202214.391,7514.391,7514.358,0514.365,59
09.02.202214.366,2914.366,6414.335,514.344,99
10.02.202214.344,9914.366,0614.344,9914.346,73
13.02.202214.345,8614.351,8214.324,9714.338,78
14.02.202214.339,3914.34014.274,214.296,18
15.02.202214.295,5914.295,8714.250,4214.279,65
16.02.202214.279,8214.323,7514.259,0614.303,88
17.02.202214.303,4414.351,8614.30314.339,9
20.02.202214.339,9514.35014.317,7414.339,81
21.02.202214.339,914.370,3114.339,914.345,59
22.02.202214.345,2914.364,1114.337,5814.350,55
23.02.202214.352,7714.386,9514.347,9314.373
24.02.202214.377,7514.38014.361,6414.370
27.02.202214.37014.370,9814.367,0714.370,87
28.02.202214.370,9314.370,9914.335,6714.347,62
01.03.202214.348,8114.385,5714.345,3714.375,83
02.03.202214.375,114.383,9914.37414.374,21
03.03.202214.374,114.393,3114.372,6214.384
06.03.202214.38414.414,3414.38414.409,9
07.03.202214.408,714.408,7314.382,3714.395,09
08.03.202214.395,0414.395,0414.346,0514.369,81
09.03.202214.371,414.37314.279,814.299,7
10.03.202214.299,8514.316,1714.288,5214.306,74
13.03.202214.306,7414.337,0814.306,7414.330
14.03.202214.33014.343,914.298,2414.322,13
15.03.202214.322,0614.322,0614.295,9814.313,01
16.03.202214.31314.31314.267,2414.290,02
17.03.202214.29014.346,5814.29014.340,02
20.03.202214.340,0114.347,0714.336,1714.342,73
21.03.202214.342,8614.364,3614.342,8614.359,67
22.03.202214.359,8314.359,9514.337,4214.351,24
23.03.202214.351,6214.378,514.349,0714.349,78
24.03.202214.351,4414.35214.334,1514.342,99
27.03.202214.342,9914.363,0314.342,9914.360,15
28.03.202214.360,0714.367,514.358,214.364,99
29.03.202214.364,9914.364,9914.339,7814.351,24
30.03.202214.345,0614.368,9414.33614.357,01
31.03.202214.35714.367,9914.35714.365
03.04.202214.36514.368,3614.354,0714.362,59
04.04.202214.362,7914.36314.338,7114.348,02
05.04.202214.348,0114.373,9814.34814.364,49
06.04.202214.364,7414.36514.356,0714.358,49
07.04.202214.359,2414.379,9414.358,3614.360,42
10.04.202214.360,4214.374,8114.36014.369,74
11.04.202214.369,8714.37014.357,8314.364,99
12.04.202214.364,9914.365,5614.35514.360,05
13.04.202214.360,0214.360,0214.343,1414.349,71
14.04.202214.349,8514.35014.347,514.349,68
17.04.202214.349,6814.366,514.349,6814.356,55
18.04.202214.356,7714.357,2514.332,9614.346,13
19.04.202214.347,5614.361,4614.342,9714.352
20.04.202214.35214.35214.340,7814.349,98
21.04.202214.349,9914.364,2714.349,9914.362,9
24.04.202214.362,9514.470,3314.362,9514.443,79
25.04.202214.449,3914.454,2914.38814.414,94
26.04.202214.414,9714.433,9414.407,1814.420
27.04.202214.42014.499,9914.42014.480,02
28.04.202214.480,0114.496,9814.48014.494,77
01.05.202214.494,7714.496,9914.480,214.480,2
02.05.202214.480,114.490,9914.48014.486,49
03.05.202214.483,1214.49714.48014.480
04.05.202214.488,514.49714.48214.482
05.05.202214.489,514.496,9914.480,0614.480,06
08.05.202214.480,0314.558,8814.48014.480,03
09.05.202214.480,0114.559,6214.48014.548,4
10.05.202214.547,714.557,3114.525,0414.547
11.05.202214.54714.601,7314.54714.591,14
12.05.202214.588,0714.625,9214.58514.619,97
15.05.202214.619,9814.62014.613,514.619,94
16.05.202214.619,9714.666,4414.618,7514.652,63
17.05.202214.652,8114.692,4114.64014.685,25
18.05.202214.684,1214.737,5714.671,514.732,99
19.05.202214.732,9914.732,9914.62514.654,74
22.05.202214.658,3714.676,6514.642,514.665
23.05.202214.66514.666,6714.642,6914.655
24.05.202214.65514.657,2414.632,5714.644,56
25.05.202214.644,7814.64514.633,2314.639,11
26.05.202214.642,0514.64514.563,4414.579,99
29.05.202214.579,9914.579,9914.527,1614.577,24
30.05.202214.578,6214.598,7814.555,8614.576,98
31.05.202214.579,2414.594,9914.579,2414.587,99
01.06.202214.584,4914.59514.481,414.523,28
02.06.202214.524,6414.52614.421,4514.433
05.06.202214.43314.467,1414.43314.464,99
06.06.202214.464,9914.472,3114.457,0714.463,99
07.06.202214.463,9914.49614.459,3114.480,01
08.06.202214.48014.567,4914.48014.555,55
09.06.202214.555,2714.585,714.546,5914.564,67
12.06.202214.567,3314.683,3514.567,3314.672,96
13.06.202214.672,9814.764,4414.672,9814.729,93
14.06.202214.729,9614.758,9314.701,5614.747,99
15.06.202214.747,9914.769,8414.718,0914.743,56
16.06.202214.743,2814.836,1414.74314.829,86
19.06.202214.829,9314.843,0214.785,4514.830,16
20.06.202214.830,0814.831,2714.782,5914.805
21.06.202214.80514.873,4714.80514.860,03
22.06.202214.860,0114.860,0114.825,1914.835,13
23.06.202214.835,0614.852,3614.831,9814.847,93
26.06.202214.847,9314.84814.794,4314.803,93
27.06.202214.803,9614.846,3114.803,9614.839,98
28.06.202214.839,9914.853,2914.834,1714.850
29.06.202214.85014.897,4914.85014.885,04
30.06.202214.885,0214.969,6614.88514.956,71
03.07.202214.956,7114.968,2414.937,7514.967,49
04.07.202214.967,4914.992,4814.967,4914.989,99
05.07.202214.989,9915.024,3414.989,9914.990,01
06.07.202214.99014.995,9914.968,7114.990,02
07.07.202214.990,0114.990,0114.971,8614.989,89
10.07.202214.983,4414.983,4414.954,514.978,9
11.07.202214.978,9514.993,8414.978,9514.979,01
12.07.202214.97914.992,4914.972,1814.979,01
13.07.202214.97914.999,914.97914.999,9
14.07.202214.999,9514.999,9814.987,3114.999,98
17.07.202214.999,9914.999,9914.952,6414.987,83
18.07.202214.987,9514.994,9914.977,5814.994,99
19.07.202214.994,9914.994,9914.972,9814.985,04
20.07.202214.985,0215.034,1814.98515.020,01
21.07.202215.02015.037,4615.012,2915.026,99
24.07.202215.026,9915.026,9914.970,4714.995
25.07.202214.99515.001,614.949,2114.985
26.07.202214.98515.023,7814.968,8415.018,53
27.07.202215.019,2615.02014.920,7114.953,11
28.07.202214.956,5514.96014.832,5914.936,09
31.07.202214.948,0414.96014.855,714.873,72
01.08.202214.873,1114.910,0814.866,0914.890,07
02.08.202214.890,0314.921,6914.890,0314.919,44
03.08.202214.919,7214.938,2314.904,3714.931,4
04.08.202214.931,9514.931,9514.892,5214.904,96
07.08.202214.904,9814.931,0614.877,7614.914,43
08.08.202214.914,7114.91514.849,3814.863,33
09.08.202214.864,1614.879,0614.864,1614.873,73
10.08.202214.873,1114.874,5214.762,5714.799,48
11.08.202214.799,7414.80014.659,814.687,01
14.08.202214.687,0114.742,6314.68514.730,12
15.08.202214.730,0614.778,1214.730,0114.769,98
16.08.202214.769,9914.77014.765,9314.769,99
17.08.202214.768,7414.842,9214.768,7414.827,55
18.08.202214.826,2714.871,4814.82514.855,61
21.08.202214.855,6114.894,8914.855,6114.885
22.08.202214.88514.917,9714.825,8914.893,07
23.08.202214.894,0314.894,8714.824,2714.852,88
24.08.202214.852,9714.852,9914.818,4514.825
25.08.202214.825,514.828,4514.797,514.818,55
28.08.202214.818,5514.901,7414.818,5514.896,62
29.08.202214.896,6214.896,6214.842,8814.842,88
30.08.202214.842,8814.860,2814.839,5114.843,45
31.08.202214.843,4514.891,8314.843,4514.882,99
01.09.202214.882,9914.907,0514.882,9914.896,47
04.09.202214.896,4714.931,0914.88514.902,75
05.09.202214.902,7514.902,7514.877,0914.885,61
06.09.202214.886,0514.934,514.875,2314.917,56
07.09.202214.917,5614.917,5614.894,6514.897,89
08.09.202214.897,8914.897,8914.819,0214.830,29
11.09.202214.830,2914.867,8214.816,9314.841,39
12.09.202214.841,3914.873,9214.841,3914.851,88
13.09.202214.851,6914.941,0114.851,6914.907,5
14.09.202214.907,514.91014.879,1614.898,34
15.09.202214.898,3414.959,7614.898,3414.953,21
18.09.202214.953,2114.988,2814.953,2114.977,94
19.09.202214.977,7214.986,0714.966,7314.982,5
20.09.202214.982,515.017,514.982,514.997,69
21.09.202214.997,6915.041,7614.997,6915.017,82
22.09.202215.017,6615.042,4915.01015.037,83
25.09.202215.037,8315.132,1515.037,8315.128,82
26.09.202215.128,8215.169,6615.123,4915.123,49
27.09.202215.122,515.273,9215.122,515.263,2
28.09.202215.270,1615.276,5215.262,7915.262,79
29.09.202215.262,6415.262,6415.19015.228,32
02.10.202215.24515.304,9415.24515.303,72
03.10.202215.303,1115.310,9915.237,8215.244,9
04.10.202215.246,215.246,215.162,0815.189,68
05.10.202215.20515.205,3115.184,1415.187,58
06.10.202215.222,515.258,9115.222,515.252,68
09.10.202215.27515.314,515.27515.313
10.10.202215.33015.371,8215.33015.360,78
11.10.202215.358,9415.388,4315.357,1515.364,32
12.10.202215.361,0815.368,315.342,2415.363,4
13.10.202215.364,215.429,9915.362,1815.429,99
16.10.202215.409,9915.496,2815.409,9915.489,27
17.10.202215.489,6315.49015.448,9715.469,99
18.10.202215.469,9915.504,1115.467,9615.499,96
19.10.202215.499,9815.587,4515.498,9915.575,15
20.10.202215.575,0715.634,9615.573,7815.620,9
23.10.202215.57515.605,7515.574,4415.590,21
24.10.202215.590,115.624,915.587,515.622,95
25.10.202215.623,7415.624,8715.564,9615.577,09
26.10.202215.575,5415.589,0715.537,3315.572,53
27.10.202215.570,6315.570,6315.521,3715.555,96
30.10.202215.553,3615.613,6415.55315.599,08
31.10.202215.599,7715.661,0715.574,1215.629,68
01.11.202215.629,8415.666,7115.629,8415.649,04
02.11.202215.649,5215.700,7415.645,9215.699,9
03.11.202215.699,9515.748,7215.698,2215.739,91
06.11.202215.739,9715.739,9915.656,8715.709,76
07.11.202215.709,8815.709,9415.658,1615.698,12
08.11.202215.695,3115.718,9315.640,5615.662,01
09.11.202215.66215.712,6215.660,7515.694,25
10.11.202215.694,1215.694,1215.395,0715.494
12.11.202215.49415.49415.49415.494
13.11.202215.49415.526,9415.465,2415.518,96
14.11.202215.518,9815.591,7415.509,7415.545,5
15.11.202215.540,6215.628,7115.53915.603,98
16.11.202215.603,9915.703,2615.602,515.664
17.11.202215.66415.697,815.66415.689
19.11.202215.68915.68915.68915.689
20.11.202215.68915.717,9315.683,5115.713,47
21.11.202215.713,7315.727,5515.697,9515.702,41
22.11.202215.700,115.712,0315.686,7915.690,61
23.11.202215.689,815.689,815.636,8715.665,16
24.11.202215.666,0815.680,4915.633,1115.680,49
27.11.202215.675,6215.738,0515.67415.725,59
28.11.202215.727,3915.757,7715.706,6215.742,87
29.11.202215.743,4315.749,9615.709,6315.734,43
30.11.202215.734,2115.734,815.544,7715.564,46
01.12.202215.564,2315.564,2315.406,3515.428,97
04.12.202215.429,515.492,1915.376,0715.468,97
05.12.202215.468,9815.629,9715.454,2415.618,98
06.12.202215.618,9915.644,9215.590,0815.638,99
07.12.202215.639,4915.639,4915.589,3415.624,07
08.12.202215.624,0315.624,0315.564,2515.586,01
11.12.202215.58615.651,9915.58615.630,28
12.12.202215.629,6415.674,6815.628,2915.659,04
13.12.202215.659,0215.659,7915.568,0615.600,97
14.12.202215.595,7415.641,7115.572,9515.618,25
15.12.202215.618,6215.640,8515.571,5615.600,02
18.12.202215.599,5115.628,9215.597,7515.599
19.12.202215.59915.629,6415.575,915.603,98
20.12.202215.601,9915.619,1715.584,7315.589,38
21.12.202215.589,0915.606,3515.566,2815.584,35
22.12.202215.584,6715.613,8915.583,0415.593,92
25.12.202215.592,515.647,0715.592,515.633,88
26.12.202215.633,1915.670,6615.584,215.663,9
27.12.202215.663,9515.722,715.615,7415.703,99
28.12.202215.703,9915.764,3815.657,6715.659,12
29.12.202215.659,0615.659,0615.548,4215.569,02