USDIDR=X - USD/IDR
CCY - CCY Delayed price. Currency in IDR
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 14,955.0000 | 14,973.0000 | 14,949.0000 | 14,973.0000 | 14,973.0000 | - |
| 26 May 2023 | 14,970.0000 | 14,997.4004 | 14,921.7998 | 14,970.0000 | 14,970.0000 | - |
| 25 May 2023 | 14,945.9004 | 14,968.2002 | 14,911.7998 | 14,945.9004 | 14,945.9004 | - |
| 24 May 2023 | 14,895.0000 | 14,935.7002 | 14,867.2002 | 14,895.0000 | 14,895.0000 | - |
| 23 May 2023 | 14,886.0000 | 14,910.7998 | 14,842.0000 | 14,886.0000 | 14,886.0000 | - |
| 22 May 2023 | 14,918.0000 | 14,920.0000 | 14,860.0000 | 14,918.0000 | 14,918.0000 | - |
| 19 May 2023 | 14,916.0000 | 14,976.0000 | 14,876.0000 | 14,916.0000 | 14,916.0000 | - |
| 18 May 2023 | 14,876.5000 | 14,915.0000 | 14,833.2998 | 14,876.5000 | 14,876.5000 | - |
| 17 May 2023 | 14,885.0000 | 14,903.2998 | 14,844.7998 | 14,885.0000 | 14,885.0000 | - |
| 16 May 2023 | 14,795.0000 | 14,864.2998 | 14,767.0000 | 14,795.0000 | 14,795.0000 | - |
| 15 May 2023 | 14,743.0000 | 14,828.5996 | 14,743.0000 | 14,743.0000 | 14,743.0000 | - |
| 12 May 2023 | 14,770.5000 | 14,851.7002 | 14,730.0000 | 14,770.5000 | 14,770.5000 | - |
| 11 May 2023 | 14,691.0000 | 14,766.0000 | 14,673.5000 | 14,691.0000 | 14,691.0000 | - |
| 10 May 2023 | 14,767.0000 | 14,769.0000 | 14,657.0000 | 14,767.0000 | 14,767.0000 | - |
| 09 May 2023 | 14,750.0000 | 14,772.7998 | 14,722.0000 | 14,750.0000 | 14,750.0000 | - |
| 08 May 2023 | 14,668.0000 | 14,742.0000 | 14,667.0996 | 14,668.0000 | 14,668.0000 | - |
| 05 May 2023 | 14,700.0000 | 14,711.2002 | 14,632.0000 | 14,700.0000 | 14,700.0000 | - |
| 04 May 2023 | 14,680.5000 | 14,754.5996 | 14,570.0000 | 14,680.5000 | 14,680.5000 | - |
| 03 May 2023 | 14,752.5000 | 14,753.0000 | 14,660.0000 | 14,752.5000 | 14,752.5000 | - |
| 02 May 2023 | 14,671.5000 | 14,748.2998 | 14,628.2002 | 14,671.5000 | 14,671.5000 | - |
| 01 May 2023 | 14,663.0000 | 14,682.5000 | 14,631.0000 | 14,663.0000 | 14,663.0000 | - |
| 28 Apr 2023 | 14,684.0000 | 14,703.0996 | 14,627.9004 | 14,684.0000 | 14,684.0000 | - |
| 27 Apr 2023 | 14,841.5000 | 14,845.5000 | 14,684.2002 | 14,841.5000 | 14,841.5000 | - |
| 26 Apr 2023 | 14,935.0000 | 14,949.0000 | 14,809.0000 | 14,935.0000 | 14,935.0000 | - |
| 25 Apr 2023 | 14,945.0000 | 14,954.5996 | 14,908.0000 | 14,945.0000 | 14,945.0000 | - |
| 24 Apr 2023 | 14,838.0000 | 14,984.7998 | 14,838.0000 | 14,838.0000 | 14,838.0000 | - |
| 21 Apr 2023 | 14,946.0000 | 14,982.5000 | 14,918.2998 | 14,946.0000 | 14,946.0000 | - |
| 20 Apr 2023 | 15,006.0000 | 15,006.0000 | 14,913.0000 | 15,006.0000 | 15,006.0000 | - |
| 19 Apr 2023 | 14,890.0000 | 15,022.7002 | 14,837.0996 | 14,890.0000 | 14,890.0000 | - |
| 18 Apr 2023 | 14,860.0000 | 14,902.4004 | 14,799.0000 | 14,860.0000 | 14,860.0000 | - |
| 17 Apr 2023 | 14,693.0000 | 14,891.9004 | 14,693.0000 | 14,693.0000 | 14,693.0000 | - |
| 14 Apr 2023 | 14,720.0000 | 14,792.0000 | 14,638.0000 | 14,720.0000 | 14,720.0000 | - |
| 13 Apr 2023 | 14,823.5000 | 14,840.7998 | 14,678.7998 | 14,823.5000 | 14,823.5000 | - |
| 12 Apr 2023 | 14,913.0000 | 14,925.0000 | 14,800.2002 | 14,913.0000 | 14,913.0000 | - |
| 11 Apr 2023 | 14,955.0000 | 14,956.0000 | 14,870.0000 | 14,955.0000 | 14,955.0000 | - |
| 10 Apr 2023 | 14,906.0000 | 14,960.7998 | 14,892.0000 | 14,906.0000 | 14,906.0000 | - |
| 07 Apr 2023 | 14,932.0000 | 14,947.0000 | 14,908.0000 | 14,932.0000 | 14,932.0000 | - |
| 06 Apr 2023 | 14,956.0000 | 14,969.0000 | 14,908.0000 | 14,956.0000 | 14,956.0000 | - |
| 05 Apr 2023 | 14,958.0000 | 14,972.7998 | 14,896.0000 | 14,958.0000 | 14,958.0000 | - |
| 04 Apr 2023 | 14,915.0000 | 14,947.2002 | 14,854.7002 | 14,915.0000 | 14,915.0000 | - |
| 03 Apr 2023 | 14,988.0000 | 15,014.0000 | 14,848.5996 | 14,988.0000 | 14,988.0000 | - |
| 31 Mar 2023 | 15,020.0000 | 15,024.2998 | 14,838.0000 | 15,020.0000 | 15,020.0000 | - |
| 30 Mar 2023 | 15,031.5000 | 15,081.0000 | 15,017.0000 | 15,031.5000 | 15,031.5000 | - |
| 29 Mar 2023 | 15,061.0000 | 15,102.7998 | 15,033.0000 | 15,061.0000 | 15,061.0000 | - |
| 28 Mar 2023 | 15,107.5000 | 15,111.5000 | 15,046.0000 | 15,107.5000 | 15,107.5000 | - |
| 27 Mar 2023 | 15,148.0000 | 15,194.0000 | 15,107.0000 | 15,148.0000 | 15,148.0000 | - |
| 24 Mar 2023 | 15,047.0000 | 15,213.2998 | 15,054.9004 | 15,047.0000 | 15,047.0000 | - |
| 23 Mar 2023 | 15,251.0000 | 15,256.0000 | 15,031.7002 | 15,251.0000 | 15,251.0000 | - |
| 22 Mar 2023 | 15,294.0000 | 15,308.5000 | 15,239.0000 | 15,294.0000 | 15,294.0000 | - |
| 21 Mar 2023 | 15,340.0000 | 15,354.5000 | 15,284.0000 | 15,340.0000 | 15,340.0000 | - |
| 20 Mar 2023 | 15,368.5000 | 15,391.7998 | 15,334.0000 | 15,368.5000 | 15,368.5000 | - |
| 17 Mar 2023 | 15,422.0000 | 15,422.0000 | 15,338.0000 | 15,422.0000 | 15,422.0000 | - |
| 16 Mar 2023 | 15,479.0000 | 15,480.0000 | 15,367.9004 | 15,479.0000 | 15,479.0000 | - |
| 15 Mar 2023 | 15,372.0000 | 15,504.0000 | 15,336.0000 | 15,372.0000 | 15,372.0000 | - |
| 14 Mar 2023 | 15,409.0000 | 15,410.0000 | 15,345.0000 | 15,409.0000 | 15,409.0000 | - |
| 13 Mar 2023 | 15,472.5996 | 15,465.5000 | 15,345.9004 | 15,472.5996 | 15,472.5996 | - |
| 10 Mar 2023 | 15,489.0000 | 15,505.0996 | 15,427.0000 | 15,489.0000 | 15,489.0000 | - |
| 09 Mar 2023 | 15,450.0000 | 15,469.5000 | 15,419.0000 | 15,450.0000 | 15,450.0000 | - |
| 08 Mar 2023 | 15,437.0000 | 15,468.5000 | 15,401.2002 | 15,437.0000 | 15,437.0000 | - |
| 07 Mar 2023 | 15,352.0000 | 15,417.0000 | 15,329.5000 | 15,352.0000 | 15,352.0000 | - |
| 06 Mar 2023 | 15,255.0996 | 15,346.2002 | 15,283.0000 | 15,255.0996 | 15,255.0996 | - |
| 03 Mar 2023 | 15,322.0000 | 15,342.0996 | 15,267.0000 | 15,322.0000 | 15,322.0000 | - |
| 02 Mar 2023 | 15,243.0000 | 15,333.2998 | 15,232.5000 | 15,243.0000 | 15,243.0000 | - |
| 01 Mar 2023 | 15,240.0000 | 15,271.5000 | 15,212.0000 | 15,240.0000 | 15,240.0000 | - |
| 28 Feb 2023 | 15,209.0000 | 15,285.5996 | 15,203.5000 | 15,209.0000 | 15,209.0000 | - |
| 27 Feb 2023 | 15,257.7002 | 15,286.5000 | 15,216.5996 | 15,257.7002 | 15,257.7002 | - |
| 24 Feb 2023 | 15,210.0000 | 15,273.7998 | 15,188.5000 | 15,210.0000 | 15,210.0000 | - |
| 23 Feb 2023 | 15,192.0000 | 15,223.7998 | 15,157.7998 | 15,192.0000 | 15,192.0000 | - |
| 22 Feb 2023 | 15,233.0000 | 15,235.0996 | 15,173.0000 | 15,233.0000 | 15,233.0000 | - |
| 21 Feb 2023 | 15,162.5000 | 15,221.0000 | 15,139.9004 | 15,162.5000 | 15,162.5000 | - |
| 20 Feb 2023 | 15,159.0000 | 15,184.7998 | 15,129.7998 | 15,159.0000 | 15,159.0000 | - |
| 17 Feb 2023 | 15,142.0000 | 15,235.9004 | 15,137.0000 | 15,142.0000 | 15,142.0000 | - |
| 16 Feb 2023 | 15,210.0000 | 15,210.0000 | 15,089.7002 | 15,210.0000 | 15,210.0000 | - |
| 15 Feb 2023 | 15,179.0000 | 15,264.0996 | 15,156.0000 | 15,179.0000 | 15,179.0000 | - |
| 14 Feb 2023 | 15,211.0000 | 15,221.0000 | 15,096.2998 | 15,211.0000 | 15,211.0000 | - |
| 13 Feb 2023 | 15,182.2002 | 15,253.0996 | 15,178.0000 | 15,182.2002 | 15,182.2002 | - |
| 10 Feb 2023 | 15,140.0000 | 15,227.9004 | 15,114.0000 | 15,140.0000 | 15,140.0000 | - |
| 09 Feb 2023 | 15,117.0000 | 15,141.5000 | 15,078.0000 | 15,117.0000 | 15,117.0000 | - |
| 08 Feb 2023 | 15,147.0000 | 15,151.2998 | 15,079.5996 | 15,147.0000 | 15,147.0000 | - |
| 07 Feb 2023 | 15,200.0000 | 15,202.0000 | 15,095.7998 | 15,200.0000 | 15,200.0000 | - |
| 06 Feb 2023 | 15,078.7998 | 15,231.9004 | 14,886.0000 | 15,078.7998 | 15,078.7998 | - |
| 03 Feb 2023 | 14,881.0000 | 15,048.0000 | 14,848.0996 | 14,881.0000 | 14,881.0000 | - |
| 02 Feb 2023 | 14,855.0000 | 14,911.5000 | 14,824.7998 | 14,855.0000 | 14,855.0000 | - |
| 01 Feb 2023 | 14,990.7002 | 15,017.5000 | 14,943.5000 | 14,990.7002 | 14,990.7002 | - |
| 31 Jan 2023 | 14,995.0000 | 15,059.0000 | 14,963.0000 | 14,995.0000 | 14,995.0000 | - |
| 30 Jan 2023 | 14,970.4004 | 14,995.9004 | 14,956.2998 | 14,970.4004 | 14,970.4004 | - |
| 27 Jan 2023 | 14,942.5000 | 14,993.5000 | 14,937.0000 | 14,942.5000 | 14,942.5000 | - |
| 26 Jan 2023 | 14,938.7002 | 14,981.5996 | 14,926.0000 | 14,938.7002 | 14,938.7002 | - |
| 25 Jan 2023 | 14,955.5000 | 14,993.7002 | 14,881.0000 | 14,955.5000 | 14,955.5000 | - |
| 24 Jan 2023 | 15,007.0000 | 15,068.0000 | 14,857.4004 | 15,007.0000 | 15,007.0000 | - |
| 23 Jan 2023 | 15,055.9004 | 15,068.0000 | 14,969.5996 | 15,055.9004 | 15,055.9004 | - |
| 20 Jan 2023 | 15,141.0000 | 15,164.7002 | 15,022.2998 | 15,141.0000 | 15,141.0000 | - |
| 19 Jan 2023 | 15,096.0000 | 15,193.5996 | 15,081.0000 | 15,096.0000 | 15,096.0000 | - |
| 18 Jan 2023 | 15,162.0000 | 15,192.2002 | 15,010.7998 | 15,162.0000 | 15,162.0000 | - |
| 17 Jan 2023 | 15,082.0000 | 15,206.5000 | 15,067.0000 | 15,082.0000 | 15,082.0000 | - |
| 16 Jan 2023 | 15,114.7998 | 15,138.0000 | 14,974.2002 | 15,114.7998 | 15,114.7998 | - |
| 13 Jan 2023 | 15,172.0000 | 15,231.5000 | 15,106.9004 | 15,172.0000 | 15,172.0000 | - |
| 12 Jan 2023 | 15,414.0000 | 15,476.0000 | 15,145.9004 | 15,414.0000 | 15,414.0000 | - |
| 11 Jan 2023 | 15,528.9004 | 15,576.4004 | 15,429.5000 | 15,528.9004 | 15,528.9004 | - |
| 10 Jan 2023 | 15,580.0000 | 15,606.5000 | 15,516.5000 | 15,580.0000 | 15,580.0000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.