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
20:19:37
17795.22 Rp
+34.06 (%+0.19)
Önceki Kapanış: 17761.16·
Volatilite: 0.88
Düşük₺17710.62
Yüksek₺17867.33
AL17793.47
SAT17796.98

Piyasa Verileri

Spot Piyasa
A:17793.47
S:17796.98
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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15.234,512
KAPANIŞ 15.234,3375

En Düşük

DÜŞÜK 13.593,29

En Yüksek

YÜKSEK 15.974,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202315.49015.588,2615.48715.573,74
02.01.202315.573,8715.612,8315.558,915.598,24
03.01.202315.597,8715.633,415.585,8715.589,43
04.01.202315.585,9615.622,2715.561,0415.607,02
05.01.202315.608,0115.638,6115.605,5415.634,12
08.01.202315.58015.627,9115.548,5215.574,11
09.01.202315.574,5515.606,5915.553,2815.580,65
10.01.202315.587,6615.59015.473,0715.526,98
11.01.202315.528,4915.528,4915.290,8215.347,82
12.01.202315.340,0815.353,0415.136,8415.144,27
15.01.202315.144,1315.144,1314.984,1815.044,07
16.01.202315.044,0315.176,6415.044,0115.163,98
17.01.202315.163,9915.188,9115.071,1515.091,95
18.01.202315.090,4715.142,8315.088,4315.104,27
19.01.202315.104,1315.153,0415.074,0115.085,75
22.01.202315.07415.098,515.07415.074,38
23.01.202315.074,6915.074,6914.88414.884,11
24.01.202314.884,0514.972,114.884,0214.959,1
25.01.202314.959,0514.985,5514.927,3914.944,56
26.01.202314.948,1414.993,814.94414.979,05
29.01.202314.979,0214.984,9514.946,6614.964,01
30.01.202314.96415.001,5614.96414.984,12
31.01.202314.984,0615.007,4214.969,3314.969,41
01.02.202314.969,214.97814.831,3214.873,87
02.02.202314.874,4314.920,9414.87414.889
05.02.202314.88915.062,1814.88915.049,25
06.02.202315.052,1215.147,4415.04915.137,16
07.02.202315.136,0815.148,0415.095,2115.116,79
08.02.202315.118,3915.129,0415.090,3915.092,79
09.02.202315.090,8915.146,5415.089,9415.129,5
12.02.202315.17015.225,1815.17015.206,21
13.02.202315.209,115.21215.151,5915.164,68
14.02.202315.159,3415.204,7615.144,7215.191,88
15.02.202315.190,9415.202,515.148,2215.172,96
16.02.202315.172,9915.213,9315.164,2315.196,26
19.02.202315.197,6315.198,3115.151,715.157,21
20.02.202315.157,3515.19515.156,1815.183,97
21.02.202315.183,9815.227,6115.183,9815.199,14
22.02.202315.200,3215.200,3215.16815.184,18
23.02.202315.187,0915.22415.18415.219,03
26.02.202315.26015.286,8915.235,6615.269,76
27.02.202315.21915.254,0715.21915.236,83
28.02.202315.236,4115.259,1215.22315.243,03
01.03.202315.244,0115.28415.244,0115.270,18
02.03.202315.272,0915.318,715.270,5215.301,52
05.03.202315.301,7615.316,0415.283,9815.289,66
06.03.202315.289,3315.366,2615.28915.344,37
07.03.202315.344,1815.466,1315.34415.429,57
08.03.202315.429,2815.456,6115.420,3615.432,77
09.03.202315.433,8815.477,9815.433,8815.460,13
12.03.202315.462,5615.46515.35815.369,99
13.03.202315.369,9915.401,6815.359,0315.367,84
14.03.202315.376,4215.380,7115.340,8815.366,41
15.03.202315.365,715.452,2915.365,715.414,86
16.03.202315.397,4315.41515.340,4215.357,95
19.03.202315.33915.378,7215.33915.354
20.03.202315.35415.357,3615.331,6915.340,5
21.03.202315.339,7515.342,1815.33915.339,67
22.03.202315.339,3315.342,7915.33915.339,01
23.03.202315.33915.34215.150,3315.150,33
26.03.202315.149,6615.18915.14915.154
27.03.202315.15715.165,5715.061,9915.084
28.03.202315.08415.11515.05915.059
29.03.202315.05915.082,3815.041,8215.044,56
30.03.202315.044,2815.045,6414.949,6115.006,75
02.04.202314.997,8715.009,9714.964,3414.966,71
03.04.202314.965,3514.974,514.878,5814.895
04.04.202314.894,514.951,614.89414.920,38
05.04.202314.919,6914.966,5214.909,6614.938,76
06.04.202314.939,3814.94014.909,0414.935,47
09.04.202314.922,2314.933,4814.87914.898
10.04.202314.89814.925,6514.868,114.880,72
11.04.202314.881,8614.890,5914.836,7414.874,23
12.04.202314.877,1114.877,1114.742,0214.759,33
13.04.202314.754,1614.754,1614.644,2714.693,98
16.04.202314.677,4914.789,4314.66114.770,03
17.04.202314.770,0114.867,3114.77014.839
18.04.202314.83914.85014.83914.839,01
19.04.202314.83914.845,6514.83914.840,5
20.04.202314.839,7514.847,7714.83914.839,02
23.04.202314.83914.846,2214.83914.839
24.04.202314.83914.848,2114.83914.839,17
25.04.202314.839,0814.931,8614.823,914.829,03
26.04.202314.832,0114.854,514.688,7214.699,43
27.04.202314.699,2114.714,2214.626,6414.663,91
30.04.202314.663,9514.66414.660,914.663,9
01.05.202314.663,9514.709,3714.636,7514.699,25
02.05.202314.699,1214.721,9114.679,1814.685,69
03.05.202314.693,8414.693,8414.564,6714.665,58
04.05.202314.669,7914.687,5414.647,6914.669,55
07.05.202314.66914.718,314.65914.694,12
08.05.202314.694,0614.767,0614.69414.724,5
09.05.202314.727,2514.759,4314.71914.720,44
10.05.202314.722,7214.742,8214.695,2414.721,19
11.05.202314.722,2914.76514.722,2914.749,94
14.05.202314.75014.821,9214.744,7514.790,14
15.05.202314.790,1414.884,7514.774,7414.876,8
16.05.202314.876,814.902,3914.837,7214.852,75
17.05.202314.852,7514.923,2814.845,3114.922,61
18.05.202314.922,5514.974,1314.884,314.936
21.05.202314.93614.93614.868,0514.884,84
22.05.202314.884,8414.908,1214.845,8614.895,84
23.05.202314.895,9214.956,2414.871,9314.940,19
24.05.202314.943,5214.967,1614.914,4114.965,14
25.05.202314.965,1415.013,6514.936,4215.008,09
28.05.202315.008,0915.008,114.95514.959,65
29.05.202314.959,315.019,5714.931,1214.984,84
30.05.202314.984,8415.022,3414.969,1714.990,97
31.05.202314.990,9814.99314.900,9614.907,37
01.06.202314.907,4114.962,8214.793,9414.902
04.06.202314.901,9514.99014.502,5814.854,99
05.06.202314.854,9914.891,7814.815,4514.870,79
06.06.202314.870,7914.892,1314.820,0914.887,94
07.06.202314.888,4714.908,5514.826,7114.843,88
08.06.202314.842,9414.895,2114.822,8214.888,94
11.06.202314.888,9414.904,1214.84014.873,24
12.06.202314.873,2414.885,4114.813,8914.870,68
13.06.202314.870,2114.925,3514.853,6714.905,97
14.06.202314.906,1114.982,3714.894,5914.902,75
15.06.202314.902,7514.971,7314.89914.966,06
18.06.202314.963,7515.014,9814.93515.013
19.06.202315.01415.06414.999,0515.014,49
20.06.202315.014,5915.041,3714.922,8414.943,84
21.06.202314.943,8414.973,7414.890,1614.939,4
22.06.202314.939,515.061,6114.936,5315.043,54
25.06.202315.044,4215.066,9914.99415.044,54
26.06.202315.044,7715.056,4914.910,3514.988,31
27.06.202314.988,1515.019,7714.971,6214.984,7
28.06.202314.984,715.079,0914.984,6915.059,14
29.06.202315.059,1415.084,7515.000,7515.040,39
02.07.202315.040,3415.071,5914.99315.058,27
03.07.202315.056,1315.063,514.985,7815.019,99
04.07.202315.019,9915.108,9514.997,0515.076,65
05.07.202315.076,6515.201,5515.018,2415.175,18
06.07.202315.175,0915.196,1615.073,7415.158,48
09.07.202315.160,0915.253,3715.131,9915.181,8
10.07.202315.181,815.22315.133,9215.137,85
11.07.202315.138,915.161,314.875,7414.937,09
12.07.202314.936,0415.028,2714.91514.953,34
13.07.202314.953,3415.002,9913.593,2915.002,99
16.07.202315.002,9915.026,3514.873,6214.978,7
17.07.202314.982,8515.00114.964,3314.981,6
18.07.202314.981,815.028,3414.980,9514.989,14
19.07.202314.989,1415.057,2714.956,8415.056
20.07.202315.05615.056,515.000,3615.043,35
23.07.202315.043,3515.054,2215.003,915.021
24.07.202315.021,315.062,214.986,4715.026,85
25.07.202315.026,8915.069,5515.002,8215.010,05
26.07.202315.009,5515.102,4114.982,4715.088,94
27.07.202315.088,9415.124,0615.031,115.107,56
30.07.202315.107,5315.111,5715.063,2515.091,53
31.07.202315.091,5415.150,4715.069,6815.118,89
01.08.202315.119,9415.228,5915.114,7715.226,39
02.08.202315.226,6915.227,9715.125,6415.148,59
03.08.202315.148,2915.19615.105,4315.152,9
06.08.202315.152,915.242,4815.145,5915.216,17
07.08.202315.216,0815.244,615.183,6615.187,24
08.08.202315.188,1215.215,8115.158,9115.205,05
09.08.202315.209,5215.261,4915.133,2215.252,72
10.08.202315.258,1115.343,1515.188,9615.323,55
13.08.202315.323,5515.352,8515.266,2615.320,35
14.08.202315.320,3515.366,3715.298,8215.317,76
15.08.202315.317,7515.376,4715.274,4115.368,78
16.08.202315.368,6615.389,9915.293,0315.338,85
17.08.202315.338,9215.370,8315.294,1515.322,65
20.08.202315.321,8215.337,9315.281,9915.325
21.08.202315.32515.329,4915.305,9915.324
22.08.202315.32415.328,6915.293,1915.301,04
23.08.202315.301,0515.318,9515.240,0415.246
24.08.202315.24615.302,6315.241,6215.298,09
27.08.202315.298,0415.306,2215.241,5515.247,19
28.08.202315.247,1915.279,8115.185,1515.202,18
29.08.202315.202,2915.248,9415.173,8215.213,85
30.08.202315.213,8515.262,6815.200,4115.225
31.08.202315.22515.299,5115.210,0615.258,22
03.09.202315.241,7115.25215.196,7615.222,16
04.09.202315.223,1815.323,8715.222,6215.318,24
05.09.202315.319,1215.345,9315.264,7215.340,72
06.09.202315.340,8615.359,8815.296,3615.349,43
07.09.202315.348,3415.386,1215.322,3115.380,95
10.09.202315.381,3215.381,715.32515.343,57
11.09.202315.342,1315.374,6315.326,0615.356,61
12.09.202315.357,115.387,9415.339,2415.345,43
13.09.202315.346,0915.397,7115.339,7915.390,09
14.09.202315.389,8915.402,4915.349,5215.363,91
17.09.202315.365,4515.387,215.346,115.371,82
18.09.202315.371,8315.389,2215.366,1515.385,21
19.09.202315.383,3315.403,315.318,3415.367,57
20.09.202315.364,2815.411,815.36015.404,41
21.09.202315.404,415.408,9915.355,3115.357,45
24.09.202315.357,2515.415,715.357,0415.406,79
25.09.202315.406,8915.508,2915.399,7515.494,31
26.09.202315.493,9515.588,0915.466,9215.558,84
27.09.202315.559,0715.596,1215.469,8915.471,89
28.09.202315.471,5715.513,5715.450,7115.493,35
01.10.202315.493,3515.582,4215.451,9915.546,21
02.10.202315.538,0815.635,115.516,8415.616
03.10.202315.597,515.705,5215.585,7515.595,92
04.10.202315.596,3315.639,7915.571,4715.628,47
05.10.202315.630,2315.709,4315.608,1415.651,56
08.10.202315.649,8515.747,5115.606,7515.684,98
09.10.202315.690,4915.760,1315.661,3515.715,18
10.10.202315.715,1615.736,2615.658,0415.701,35
11.10.202315.697,3715.737,5715.652,1915.736,01
12.10.202315.737,615.75015.677,0815.703,08
15.10.202315.703,0415.731,5915.670,1715.673,13
16.10.202315.673,2915.739,2515.672,9415.728,95
17.10.202315.728,7215.819,7115.712,8815.816,28
18.10.202315.816,0615.873,9115.743,7215.843,16
19.10.202315.844,5815.891,5215.823,6615.875,93
22.10.202315.866,2115.974,9415.853,1115.862,09
23.10.202315.877,7715.932,6215.831,715.866,53
24.10.202315.866,7615.903,4115.851,3615.903,41
25.10.202315.912,215.940,8615.873,3315.915,59
26.10.202315.916,5215.957,9415.881,8215.911,14
29.10.202315.910,9215.94015.846,3115.852,32
30.10.202315.851,1615.943,7415.848,515.922,86
31.10.202315.883,915.971,6315.84415.900,24
01.11.202315.900,5415.924,9715.808,0115.852,39
02.11.202315.852,6215.856,1615.584,7415.621,01
05.11.202315.67515.727,1215.443,6215.556,63
06.11.202315.561,5815.678,8215.545,3515.643,5
07.11.202315.644,5715.698,0515.586,5415.629,08
08.11.202315.629,1615.705,6115.617,515.701,38
09.11.202315.703,2615.722,5615.665,6615.692,11
12.11.202315.693,0815.723,6915.688,4315.691,5
13.11.202315.691,515.716,8715.441,9315.453,09
14.11.202315.453,3415.643,6815.448,4815.539,92
15.11.202315.538,9615.620,9715.482,8115.493,62
16.11.202315.493,3115.537,7215.358,4615.419,84
19.11.202315.422,0715.477,1815.377,2115.396,58
20.11.202315.395,7915.536,8215.317,4415.496,72
21.11.202315.501,8615.646,9515.439,8615.622,15
22.11.202315.622,0715.657,2515.490,6915.511,85
23.11.202315.511,8515.637,4415.409,8415.516,24
26.11.202315.540,1215.565,6115.173,5715.486,85
27.11.202315.485,0215.515,3915.403,415.423,73
28.11.202315.423,9615.465,8914.529,715.457,94
29.11.202315.457,7915.816,9715.342,2715.555,63
30.11.202315.558,0915.565,9415.408,7615.412,7
03.12.202315.423,2215.511,5315.405,6815.506,96
04.12.202315.506,9815.517,515.456,5915.472,75
05.12.202315.472,8715.536,5415.46215.529,06
06.12.202315.530,5315.556,4615.496,0315.506,6
07.12.202315.506,315.576,9214.673,8615.573,39
10.12.202315.573,1915.692,915.506,7515.634,74
11.12.202315.634,7415.654,3915.549,7315.569,42
12.12.202315.572,6315.682,3114.194,9215.450,87
13.12.202315.451,4315.611,9515.355,7915.478,89
14.12.202315.478,8415.600,3315.472,1615.574,73
17.12.202315.551,7915.577,6515.468,9815.500,03
18.12.202315.500,0415.527,2615.45215.482,31
19.12.202315.479,1515.539,715.461,4915.528,64
20.12.202315.528,2915.655,8915.416,2115.456,83
21.12.202315.454,9115.521,3415.422,9615.486,04
24.12.202315.476,4415.476,4415.466,8515.467
25.12.202315.46715.476,3815.405,0315.406,53
26.12.202315.406,7615.463,3915.377,4815.385,6
27.12.202315.385,315.496,2715.372,8315.459,17
28.12.202315.460,1815.558,0714.952,6515.393,75
31.12.202315.391,9215.414,315.39015.390