Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USDIDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 16,040.40 | 75.40 | 0.47% | 15,965.00 | 16,041.00 | 15,966.00 | 0 |
| May 19 2024 | 15,965.00 | 0.50 | 0.00% | 15,964.50 | 15,965.00 | 15,964.50 | 0 |
| May 18 2024 | 15,964.50 | 0.00 | 0.00% | 15,964.50 | 15,964.50 | 15,964.50 | 0 |
| May 17 2024 | 15,964.50 | 25.45 | 0.16% | 15,939.00 | 15,986.00 | 15,925.00 | 0 |
| May 16 2024 | 15,939.05 | 18.05 | 0.11% | 15,928.00 | 16,070.00 | 15,894.20 | 0 |
| May 15 2024 | 15,921.00 | -188.00 | -1.17% | 16,117.90 | 16,131.00 | 15,716.50 | 0 |
| May 14 2024 | 16,109.00 | -19.00 | -0.12% | 16,127.00 | 16,137.40 | 16,080.00 | 0 |
| May 13 2024 | 16,128.00 | 83.00 | 0.52% | 16,045.00 | 16,143.30 | 16,066.60 | 0 |
| May 12 2024 | 16,045.00 | -10.00 | -0.06% | 16,055.00 | 16,055.00 | 16,045.00 | 0 |
| May 11 2024 | 16,055.00 | 0.00 | 0.00% | 16,055.00 | 16,055.00 | 16,055.00 | 0 |
| May 10 2024 | 16,055.00 | 18.00 | 0.11% | 16,036.50 | 16,075.40 | 16,009.70 | 0 |
| May 09 2024 | 16,037.00 | -44.00 | -0.27% | 16,080.50 | 16,077.00 | 16,011.85 | 0 |
| May 08 2024 | 16,081.00 | 1.00 | 0.01% | 16,084.00 | 16,087.00 | 16,042.00 | 0 |
| May 07 2024 | 16,080.00 | 38.00 | 0.24% | 16,042.00 | 16,086.40 | 16,025.00 | 0 |
| May 06 2024 | 16,042.00 | -42.00 | -0.26% | 16,084.00 | 16,094.00 | 15,978.50 | 0 |
| May 05 2024 | 16,084.00 | 115.30 | 0.72% | 15,968.70 | 16,084.00 | 15,968.70 | 0 |
| May 04 2024 | 15,968.70 | 0.00 | 0.00% | 15,968.70 | 15,968.70 | 15,968.70 | 0 |
| May 03 2024 | 15,968.70 | -135.30 | -0.84% | 16,104.00 | 16,202.00 | 15,906.90 | 0 |
| May 02 2024 | 16,104.00 | -105.05 | -0.65% | 16,209.05 | 16,276.00 | 16,072.70 | 0 |
| May 01 2024 | 16,209.05 | -69.95 | -0.43% | 16,262.85 | 16,267.60 | 16,166.15 | 0 |
| Apr 30 2024 | 16,279.00 | 21.50 | 0.13% | 16,257.50 | 16,284.00 | 16,219.60 | 0 |
| Apr 29 2024 | 16,257.50 | 47.50 | 0.29% | 16,210.00 | 16,269.75 | 16,190.00 | 0 |
| Apr 28 2024 | 16,210.00 | -31.30 | -0.19% | 16,241.30 | 16,241.30 | 16,210.00 | 0 |
| Apr 27 2024 | 16,241.30 | 0.00 | 0.00% | 16,241.30 | 16,241.30 | 16,241.30 | 0 |
| Apr 26 2024 | 16,241.30 | 33.30 | 0.21% | 16,208.00 | 16,268.10 | 16,157.70 | 0 |
| Apr 25 2024 | 16,208.00 | -21.00 | -0.13% | 16,229.05 | 16,237.20 | 16,148.10 | 0 |
| Apr 24 2024 | 16,229.00 | 72.45 | 0.45% | 16,156.50 | 16,248.10 | 16,036.50 | 0 |
| Apr 23 2024 | 16,156.55 | -99.45 | -0.61% | 16,256.00 | 16,250.00 | 16,134.10 | 0 |
| Apr 22 2024 | 16,256.00 | 37.75 | 0.23% | 16,234.75 | 16,280.00 | 16,206.90 | 0 |
| Apr 21 2024 | 16,218.25 | 0.00 | 0.00% | 16,218.25 | 16,218.25 | 16,218.25 | 0 |
| Apr 20 2024 | 16,218.25 | 0.00 | 0.00% | 16,218.25 | 16,218.25 | 16,218.25 | 0 |
| Apr 19 2024 | 16,218.25 | -9.50 | -0.06% | 16,227.75 | 16,286.40 | 16,175.00 | 0 |
| Apr 18 2024 | 16,227.75 | -25.25 | -0.16% | 16,263.50 | 16,240.00 | 16,156.55 | 0 |
| Apr 17 2024 | 16,253.00 | -84.05 | -0.51% | 16,303.00 | 16,291.10 | 16,176.00 | 0 |
| Apr 16 2024 | 16,337.05 | 255.05 | 1.59% | 16,081.00 | 16,337.70 | 15,873.00 | 0 |
| Apr 15 2024 | 16,082.00 | -35.80 | -0.22% | 16,118.00 | 16,116.65 | 16,050.00 | 0 |
| Apr 14 2024 | 16,117.80 | 0.00 | 0.00% | 16,117.80 | 16,117.80 | 16,117.80 | 0 |
| Apr 13 2024 | 16,117.80 | 0.00 | 0.00% | 16,117.80 | 16,117.80 | 16,117.80 | 0 |
| Apr 12 2024 | 16,117.80 | 103.80 | 0.65% | 16,030.50 | 16,161.30 | 16,056.70 | 0 |
| Apr 11 2024 | 16,014.00 | 12.40 | 0.08% | 16,002.15 | 16,036.85 | 15,947.00 | 0 |
| Apr 10 2024 | 16,001.60 | 102.60 | 0.65% | 15,899.80 | 16,002.00 | 15,825.00 | 0 |
| Apr 09 2024 | 15,899.00 | -26.00 | -0.16% | 15,925.00 | 15,904.10 | 15,833.00 | 0 |
| Apr 08 2024 | 15,925.00 | 37.00 | 0.23% | 15,888.00 | 15,928.00 | 15,845.00 | 0 |
| Apr 07 2024 | 15,888.00 | 0.25 | 0.00% | 15,887.75 | 15,888.00 | 15,887.75 | 0 |
| Apr 06 2024 | 15,887.75 | 0.00 | 0.00% | 15,887.75 | 15,887.75 | 15,887.75 | 0 |
| Apr 05 2024 | 15,887.75 | -24.40 | -0.15% | 15,899.70 | 15,907.00 | 15,843.00 | 0 |
| Apr 04 2024 | 15,912.15 | -29.85 | -0.19% | 15,941.90 | 15,923.00 | 15,852.40 | 0 |
| Apr 03 2024 | 15,942.00 | -25.50 | -0.16% | 15,947.95 | 15,955.00 | 15,900.00 | 0 |
| Apr 02 2024 | 15,967.50 | 11.45 | 0.07% | 15,936.00 | 15,969.00 | 15,890.00 | 0 |
| Apr 01 2024 | 15,956.05 | 101.05 | 0.64% | 15,855.00 | 15,959.00 | 15,855.00 | 0 |
| Mar 31 2024 | 15,855.00 | -25.10 | -0.16% | 15,880.10 | 15,880.10 | 15,855.00 | 0 |
| Mar 30 2024 | 15,880.10 | 0.00 | 0.00% | 15,880.10 | 15,880.10 | 15,880.10 | 0 |
| Mar 29 2024 | 15,880.10 | -3.90 | -0.02% | 15,891.00 | 15,909.80 | 15,855.00 | 0 |
| Mar 28 2024 | 15,884.00 | 0.00 | 0.00% | 15,901.25 | 15,892.00 | 15,853.00 | 0 |
| Mar 27 2024 | 15,884.00 | 49.00 | 0.31% | 15,835.35 | 15,934.80 | 15,797.00 | 0 |
| Mar 26 2024 | 15,835.00 | 37.00 | 0.23% | 15,798.00 | 15,837.00 | 15,779.25 | 0 |
| Mar 25 2024 | 15,798.00 | -16.15 | -0.10% | 15,814.00 | 15,827.35 | 15,757.00 | 0 |
| Mar 24 2024 | 15,814.15 | 0.00 | 0.00% | 15,814.15 | 15,814.15 | 15,814.15 | 0 |
| Mar 23 2024 | 15,814.15 | 0.00 | 0.00% | 15,814.15 | 15,814.15 | 15,814.15 | 0 |
| Mar 22 2024 | 15,814.15 | 87.40 | 0.56% | 15,726.75 | 15,863.70 | 15,662.00 | 0 |
| Mar 21 2024 | 15,726.75 | 32.75 | 0.21% | 15,694.00 | 15,743.55 | 15,656.15 | 0 |
| Mar 20 2024 | 15,694.00 | -31.00 | -0.20% | 15,735.50 | 15,763.35 | 15,589.85 | 0 |
| Mar 19 2024 | 15,725.00 | -30.00 | -0.19% | 15,750.30 | 15,754.00 | 15,672.00 | 0 |
| Mar 18 2024 | 15,755.00 | 108.40 | 0.69% | 15,621.00 | 15,756.00 | 15,624.00 | 0 |
| Mar 17 2024 | 15,646.60 | 0.00 | 0.00% | 15,646.60 | 15,646.60 | 15,646.60 | 0 |
| Mar 16 2024 | 15,646.60 | 0.00 | 0.00% | 15,646.60 | 15,646.60 | 15,646.60 | 0 |
| Mar 15 2024 | 15,646.60 | 8.80 | 0.06% | 15,637.80 | 15,659.00 | 15,582.00 | 0 |
| Mar 14 2024 | 15,637.80 | 56.80 | 0.36% | 15,580.40 | 15,639.00 | 15,567.00 | 0 |
| Mar 13 2024 | 15,581.00 | 20.00 | 0.13% | 15,561.15 | 15,603.00 | 15,552.95 | 0 |
| Mar 12 2024 | 15,561.00 | 36.00 | 0.23% | 15,526.50 | 15,590.00 | 15,468.30 | 0 |
| Mar 11 2024 | 15,525.00 | -16.30 | -0.10% | 15,590.00 | 15,537.00 | 15,427.20 | 0 |
| Mar 10 2024 | 15,541.30 | 0.00 | 0.00% | 15,541.30 | 15,541.30 | 15,541.30 | 0 |
| Mar 09 2024 | 15,541.30 | 0.00 | 0.00% | 15,541.30 | 15,541.30 | 15,541.30 | 0 |
| Mar 08 2024 | 15,541.30 | -86.70 | -0.55% | 15,631.30 | 15,658.00 | 15,396.05 | 0 |
| Mar 07 2024 | 15,628.00 | -47.00 | -0.30% | 15,674.50 | 15,723.00 | 15,604.85 | 0 |
| Mar 06 2024 | 15,675.00 | -83.00 | -0.53% | 15,758.40 | 15,756.00 | 15,643.00 | 0 |
| Mar 05 2024 | 15,758.00 | -15.00 | -0.10% | 15,773.15 | 15,786.15 | 15,730.00 | 0 |
| Mar 04 2024 | 15,773.00 | 71.05 | 0.45% | 15,700.00 | 15,774.00 | 15,696.00 | 0 |
| Mar 03 2024 | 15,701.95 | 0.00 | 0.00% | 15,701.95 | 15,701.95 | 15,701.95 | 0 |
| Mar 02 2024 | 15,701.95 | 0.00 | 0.00% | 15,701.95 | 15,701.95 | 15,701.95 | 0 |
| Mar 01 2024 | 15,701.95 | -9.05 | -0.06% | 15,711.50 | 15,758.60 | 15,679.00 | 0 |
| Feb 29 2024 | 15,711.00 | -20.10 | -0.13% | 15,731.00 | 15,760.00 | 15,673.00 | 0 |
| Feb 28 2024 | 15,731.10 | 71.10 | 0.45% | 15,659.80 | 15,736.00 | 15,655.00 | 0 |
| Feb 27 2024 | 15,660.00 | 18.00 | 0.12% | 15,647.00 | 15,673.00 | 15,630.00 | 0 |
| Feb 26 2024 | 15,642.00 | 47.85 | 0.31% | 15,594.00 | 15,666.55 | 15,616.55 | 0 |
| Feb 25 2024 | 15,594.15 | 0.00 | 0.00% | 15,594.15 | 15,594.15 | 15,594.15 | 0 |
| Feb 24 2024 | 15,594.15 | 0.00 | 0.00% | 15,594.15 | 15,594.15 | 15,594.15 | 0 |
| Feb 23 2024 | 15,594.15 | 0.00 | 0.00% | 15,594.15 | 15,634.00 | 15,585.00 | 0 |
| Feb 22 2024 | 15,594.15 | -63.85 | -0.41% | 15,657.25 | 15,658.00 | 15,566.00 | 0 |
| Feb 21 2024 | 15,658.00 | -10.00 | -0.06% | 15,663.10 | 15,673.00 | 15,614.30 | 0 |
