CCY - Delayed Quote • IDR
SGD/IDR (SGDIDR=X)
At close: April 26 at 10:29 PM GMT+1
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11,928.0967 | 11,933.9814 | 11,894.2813 | 11,894.2813 | 11,894.2813 | - |
| Apr 26, 2024 | 11,920.6416 | 11,952.5977 | 11,867.4971 | 11,920.7734 | 11,920.7734 | - |
| Apr 25, 2024 | 11,912.8057 | 11,923.7100 | 11,808.0186 | 11,912.4561 | 11,912.4561 | - |
| Apr 24, 2024 | 11,860.8594 | 11,922.5586 | 11,834.1924 | 11,859.0742 | 11,859.0742 | - |
| Apr 23, 2024 | 11,926.6523 | 11,932.8223 | 11,852.1240 | 11,928.0469 | 11,928.0469 | - |
| Apr 22, 2024 | 11,905.9678 | 11,937.7617 | 11,900.6465 | 11,906.2061 | 11,906.2061 | - |
| Apr 19, 2024 | 11,908.8701 | 11,953.7988 | 11,706.3896 | 11,908.8262 | 11,908.8262 | - |
| Apr 18, 2024 | 11,920.1650 | 11,946.8682 | 11,881.8740 | 11,942.9541 | 11,942.9541 | - |
| Apr 17, 2024 | 11,954.7959 | 11,954.7959 | 11,020.6309 | 11,953.0439 | 11,953.0439 | - |
| Apr 16, 2024 | 11,811.9834 | 11,950.6865 | 11,618.5420 | 11,793.3613 | 11,793.3613 | - |
| Apr 15, 2024 | 11,844.5820 | 11,859.1807 | 11,784.9619 | 11,841.4473 | 11,841.4473 | - |
| Apr 12, 2024 | 11,842.8008 | 11,878.5381 | 11,812.8135 | 11,832.4951 | 11,832.4951 | - |
| Apr 11, 2024 | 11,813.8242 | 11,839.6748 | 11,767.6846 | 11,814.8984 | 11,814.8984 | - |
| Apr 10, 2024 | 11,818.1582 | 11,818.9492 | 11,592.7158 | 11,817.5498 | 11,817.5498 | - |
| Apr 9, 2024 | 11,802.8184 | 11,815.0918 | 11,773.7607 | 11,813.8633 | 11,813.8633 | - |
| Apr 8, 2024 | 11,765.2285 | 11,799.0811 | 11,759.9092 | 11,770.7227 | 11,770.7227 | - |
| Apr 5, 2024 | 11,794.3906 | 11,799.5664 | 11,665.6055 | 11,794.0410 | 11,794.0410 | - |
| Apr 4, 2024 | 11,822.1338 | 11,829.4131 | 11,770.7324 | 11,822.8359 | 11,822.8359 | - |
| Apr 3, 2024 | 11,791.8193 | 11,808.8330 | 11,766.2295 | 11,805.6631 | 11,805.6631 | - |
| Apr 2, 2024 | 11,772.6631 | 11,800.8525 | 11,747.3574 | 11,790.7861 | 11,790.7861 | - |
| Apr 1, 2024 | 11,760.0352 | 11,804.7031 | 11,753.6250 | 11,755.9355 | 11,755.9355 | - |
| Mar 29, 2024 | 11,762.8760 | 11,781.9180 | 11,726.4492 | 11,761.6123 | 11,761.6123 | - |
| Mar 28, 2024 | 11,783.6553 | 11,786.7979 | 11,733.8086 | 11,771.2910 | 11,771.2910 | - |
| Mar 27, 2024 | 11,765.2695 | 11,802.0752 | 11,739.1777 | 11,763.8311 | 11,763.8311 | - |
| Mar 26, 2024 | 11,729.5293 | 11,759.3340 | 11,715.0732 | 11,726.5977 | 11,726.5977 | - |
| Mar 25, 2024 | 11,705.0303 | 11,747.7539 | 11,700.3789 | 11,718.4375 | 11,718.4375 | - |
| Mar 22, 2024 | 11,700.7520 | 11,751.3672 | 11,325.0801 | 11,701.6445 | 11,701.6445 | - |
| Mar 21, 2024 | 11,713.9219 | 11,727.8086 | 11,674.7461 | 11,715.3281 | 11,715.3281 | - |
| Mar 20, 2024 | 11,711.6045 | 11,724.7568 | 11,687.3818 | 11,709.3594 | 11,709.3594 | - |
| Mar 19, 2024 | 11,758.6445 | 11,758.6445 | 11,699.0557 | 11,754.8232 | 11,754.8232 | - |
| Mar 18, 2024 | 11,667.9561 | 11,751.9873 | 11,664.4258 | 11,696.0811 | 11,696.0811 | - |
| Mar 15, 2024 | 11,695.9941 | 11,696.5625 | 11,655.2764 | 11,696.0381 | 11,696.0381 | - |
| Mar 14, 2024 | 11,693.2500 | 11,706.1191 | 11,677.9473 | 11,692.0605 | 11,692.0605 | - |
| Mar 13, 2024 | 11,673.8467 | 11,706.0723 | 11,661.0430 | 11,667.5801 | 11,667.5801 | - |
| Mar 12, 2024 | 11,649.0254 | 11,670.8398 | 11,340.0605 | 11,665.0381 | 11,665.0381 | - |
| Mar 11, 2024 | 11,708.5303 | 11,711.7422 | 11,559.6250 | 11,666.5410 | 11,666.5410 | - |
| Mar 8, 2024 | 11,722.1514 | 11,727.2236 | 11,130.3584 | 11,717.4492 | 11,717.4492 | - |
| Mar 7, 2024 | 11,704.6514 | 11,722.8057 | 11,690.7090 | 11,705.6406 | 11,705.6406 | - |
| Mar 6, 2024 | 11,728.8984 | 11,729.7441 | 11,674.4316 | 11,728.6367 | 11,728.6367 | - |
| Mar 5, 2024 | 11,732.8730 | 11,740.1846 | 11,707.2920 | 11,735.7197 | 11,735.7197 | - |
| Mar 4, 2024 | 11,678.1201 | 11,728.5830 | 11,667.6338 | 11,671.0049 | 11,671.0049 | - |
| Mar 1, 2024 | 11,669.2051 | 11,695.6055 | 11,641.0664 | 11,667.2920 | 11,667.2920 | - |
| Feb 29, 2024 | 11,673.3408 | 11,704.8672 | 11,647.7656 | 11,673.0811 | 11,673.0811 | - |
| Feb 28, 2024 | 11,656.9443 | 11,684.1934 | 11,639.7432 | 11,646.7510 | 11,646.7510 | - |
| Feb 27, 2024 | 11,632.5859 | 11,660.9316 | 11,620.2441 | 11,632.9326 | 11,632.9326 | - |
| Feb 26, 2024 | 11,602.0020 | 11,646.6885 | 11,594.8818 | 11,606.1055 | 11,606.1055 | - |
| Feb 23, 2024 | 11,608.9678 | 11,625.7852 | 11,594.3975 | 11,608.5791 | 11,608.5791 | - |
| Feb 22, 2024 | 11,638.8691 | 11,655.1025 | 11,594.6455 | 11,637.5273 | 11,637.5273 | - |
| Feb 21, 2024 | 11,654.5420 | 11,672.5713 | 11,614.8037 | 11,655.1318 | 11,655.1318 | - |
| Feb 20, 2024 | 11,611.7920 | 11,654.9463 | 11,594.6406 | 11,611.7051 | 11,611.7051 | - |
| Feb 19, 2024 | 11,610.2070 | 11,628.4277 | 11,606.2676 | 11,617.6689 | 11,617.6689 | - |
| Feb 16, 2024 | 11,619.3955 | 11,655.1104 | 11,569.2109 | 11,646.8926 | 11,646.8926 | - |
| Feb 15, 2024 | 11,524.7910 | 11,616.4014 | 11,524.7910 | 11,546.6211 | 11,546.6211 | - |
| Feb 14, 2024 | 11,597.7422 | 11,639.8252 | 11,536.8232 | 11,591.8379 | 11,591.8379 | - |
| Feb 13, 2024 | 11,584.6924 | 11,632.5293 | 11,337.8896 | 11,583.6201 | 11,583.6201 | - |
| Feb 12, 2024 | 11,618.4238 | 11,619.2881 | 11,559.1641 | 11,592.0068 | 11,592.0068 | - |
| Feb 9, 2024 | 11,626.9209 | 11,626.9209 | 11,579.8115 | 11,626.8779 | 11,626.8779 | - |
| Feb 8, 2024 | 11,648.8936 | 11,653.5078 | 11,608.9785 | 11,648.1797 | 11,648.1797 | - |
| Feb 7, 2024 | 11,712.7471 | 11,716.1914 | 11,625.6807 | 11,708.3223 | 11,708.3223 | - |
| Feb 6, 2024 | 11,663.3760 | 11,721.9746 | 11,656.0508 | 11,663.5918 | 11,663.5918 | - |
| Feb 5, 2024 | 11,700.8408 | 11,715.1680 | 11,641.2393 | 11,714.9346 | 11,714.9346 | - |
| Feb 2, 2024 | 11,763.8965 | 11,783.4932 | 11,592.8848 | 11,764.8379 | 11,764.8379 | - |
| Feb 1, 2024 | 11,759.5977 | 11,791.2920 | 11,718.3672 | 11,767.9102 | 11,767.9102 | - |
| Jan 31, 2024 | 11,774.9873 | 11,801.5557 | 11,744.5557 | 11,785.4355 | 11,785.4355 | - |
| Jan 30, 2024 | 11,813.7949 | 11,817.6729 | 11,765.8027 | 11,814.5850 | 11,814.5850 | - |
| Jan 29, 2024 | 11,744.3330 | 11,805.9873 | 11,744.3330 | 11,738.3857 | 11,738.3857 | - |
| Jan 26, 2024 | 11,797.8828 | 11,821.5020 | 11,735.0146 | 11,793.8467 | 11,793.8467 | - |
| Jan 25, 2024 | 11,727.7197 | 11,848.4619 | 11,502.3818 | 11,729.6465 | 11,729.6465 | - |
| Jan 24, 2024 | 11,719.5654 | 11,747.5713 | 11,701.0996 | 11,719.5654 | 11,719.5654 | - |
| Jan 23, 2024 | 11,662.6250 | 11,723.1631 | 11,656.5967 | 11,663.1465 | 11,663.1465 | - |
| Jan 22, 2024 | 11,648.0586 | 11,694.2871 | 11,638.8359 | 11,642.1807 | 11,642.1807 | - |
| Jan 19, 2024 | 11,622.7295 | 11,646.6221 | 11,608.3428 | 11,618.3379 | 11,618.3379 | - |
| Jan 18, 2024 | 11,627.2666 | 11,641.4385 | 11,600.5801 | 11,620.2451 | 11,620.2451 | - |
| Jan 17, 2024 | 11,636.2393 | 11,648.7734 | 11,607.0000 | 11,638.7773 | 11,638.7773 | - |
| Jan 16, 2024 | 11,660.3760 | 11,674.7939 | 11,629.7686 | 11,653.6299 | 11,653.6299 | - |
| Jan 15, 2024 | 11,660.4316 | 11,673.2412 | 11,649.9980 | 11,643.4102 | 11,643.4102 | - |
| Jan 12, 2024 | 11,698.0234 | 11,711.3740 | 11,658.4043 | 11,698.3760 | 11,698.3760 | - |
| Jan 11, 2024 | 11,682.1514 | 11,719.1328 | 11,644.0430 | 11,682.0938 | 11,682.0938 | - |
| Jan 10, 2024 | 11,672.8652 | 11,700.4883 | 11,663.2051 | 11,671.2119 | 11,671.2119 | - |
| Jan 9, 2024 | 11,661.9756 | 11,699.4238 | 11,656.3496 | 11,661.9756 | 11,661.9756 | - |
| Jan 8, 2024 | 11,655.9043 | 11,679.9316 | 11,648.1484 | 11,645.8740 | 11,645.8740 | - |
| Jan 5, 2024 | 11,662.7617 | 11,674.6758 | 10,845.5176 | 11,662.6738 | 11,662.6738 | - |
| Jan 4, 2024 | 11,696.1533 | 11,709.7080 | 11,657.1572 | 11,694.9004 | 11,694.9004 | - |
| Jan 3, 2024 | 11,681.9961 | 11,725.2188 | 11,602.3711 | 11,684.5225 | 11,684.5225 | - |
| Jan 2, 2024 | 11,650.4785 | 11,723.9717 | 11,633.3037 | 11,649.8604 | 11,649.8604 | - |
| Jan 1, 2024 | 11,657.9834 | 11,658.2041 | 11,657.9834 | 11,647.6113 | 11,647.6113 | - |
| Dec 29, 2023 | 11,682.9512 | 11,767.9805 | 11,504.8350 | 11,683.2168 | 11,683.2168 | - |
| Dec 28, 2023 | 11,650.3750 | 11,728.0400 | 11,650.3750 | 11,648.8594 | 11,648.8594 | - |
| Dec 27, 2023 | 11,637.4844 | 11,671.2168 | 11,606.6387 | 11,637.5723 | 11,637.5723 | - |
| Dec 26, 2023 | 11,667.9248 | 11,686.6162 | 11,632.0879 | 11,672.3291 | 11,672.3291 | - |
| Dec 25, 2023 | 11,654.7305 | 11,654.7305 | 11,638.9365 | 11,675.9775 | 11,675.9775 | - |
| Dec 22, 2023 | 11,641.1455 | 11,697.6484 | 11,237.1426 | 11,639.1270 | 11,639.1270 | - |
| Dec 21, 2023 | 11,651.9873 | 11,686.4941 | 11,578.8447 | 11,652.2930 | 11,652.2930 | - |
| Dec 20, 2023 | 11,626.3125 | 11,686.1318 | 11,621.7217 | 11,631.6260 | 11,631.6260 | - |
| Dec 19, 2023 | 11,560.3467 | 11,662.8271 | 11,559.1318 | 11,558.9580 | 11,558.9580 | - |
| Dec 18, 2023 | 11,647.0762 | 11,675.9658 | 11,580.6934 | 11,465.7510 | 11,465.7510 | - |
| Dec 15, 2023 | 11,640.3887 | 11,705.6543 | 11,588.2021 | 11,646.0996 | 11,646.0996 | - |
| Dec 14, 2023 | 11,463.6631 | 11,674.5039 | 11,463.6631 | 11,463.7500 | 11,463.7500 | - |
| Dec 13, 2023 | 11,604.7256 | 11,661.1943 | 11,596.0137 | 11,608.2178 | 11,608.2178 | - |
| Dec 12, 2023 | 11,637.7705 | 11,656.1035 | 11,541.0479 | 11,643.8457 | 11,643.8457 | - |
| Dec 11, 2023 | 11,560.1289 | 11,671.7314 | 11,501.0898 | 11,607.6357 | 11,607.6357 | - |
| Dec 8, 2023 | 11,571.7656 | 11,606.8770 | 11,169.7148 | 11,572.0000 | 11,572.0000 | - |
| Dec 7, 2023 | 11,537.6016 | 11,610.7529 | 11,534.3828 | 11,537.4297 | 11,537.4297 | - |
| Dec 6, 2023 | 11,501.2002 | 11,588.9688 | 11,501.2002 | 11,525.4414 | 11,525.4414 | - |
| Dec 5, 2023 | 11,549.0137 | 11,593.0957 | 11,377.5938 | 11,547.0283 | 11,547.0283 | - |
| Dec 4, 2023 | 11,618.8555 | 11,618.8555 | 11,555.4756 | 11,607.6787 | 11,607.6787 | - |
| Dec 1, 2023 | 11,630.8193 | 11,635.2139 | 11,525.0898 | 11,629.8623 | 11,629.8623 | - |
| Nov 30, 2023 | 11,562.2598 | 11,659.6729 | 11,544.1309 | 11,561.6084 | 11,561.6084 | - |
| Nov 29, 2023 | 11,470.6035 | 11,600.6768 | 11,556.2568 | 11,470.6895 | 11,470.6895 | - |
| Nov 28, 2023 | 11,573.7324 | 11,610.4756 | 11,491.1963 | 11,573.3867 | 11,573.3867 | - |
| Nov 27, 2023 | 11,605.0098 | 11,628.4297 | 11,552.8213 | 11,611.9404 | 11,611.9404 | - |
| Nov 24, 2023 | 11,554.1201 | 11,629.3438 | 11,441.2813 | 11,554.4648 | 11,554.4648 | - |
| Nov 23, 2023 | 11,633.2422 | 11,666.0830 | 11,535.7227 | 11,632.2451 | 11,632.2451 | - |
| Nov 22, 2023 | 11,585.7295 | 11,649.8516 | 11,573.2324 | 11,586.1191 | 11,586.1191 | - |
| Nov 21, 2023 | 11,386.0645 | 11,622.2090 | 11,382.7461 | 11,386.0645 | 11,386.0645 | - |
| Nov 20, 2023 | 11,465.9912 | 11,529.8574 | 11,429.2744 | 11,471.5068 | 11,471.5068 | - |
| Nov 17, 2023 | 11,487.2139 | 11,520.2568 | 11,398.7725 | 11,487.4697 | 11,487.4697 | - |
| Nov 16, 2023 | 11,471.5947 | 11,552.4688 | 11,461.3955 | 11,472.0195 | 11,472.0195 | - |
| Nov 15, 2023 | 11,445.6602 | 11,528.8789 | 11,321.6846 | 11,452.4580 | 11,452.4580 | - |
| Nov 14, 2023 | 11,529.0508 | 11,552.3242 | 11,435.4863 | 11,529.1777 | 11,529.1777 | - |
| Nov 13, 2023 | 11,533.4990 | 11,559.4043 | 11,524.6533 | 11,523.9912 | 11,523.9912 | - |
| Nov 10, 2023 | 11,548.2275 | 11,551.6230 | 11,509.1328 | 11,549.9453 | 11,549.9453 | - |
| Nov 9, 2023 | 11,507.4336 | 11,560.5059 | 11,491.7676 | 11,511.9795 | 11,511.9795 | - |
| Nov 8, 2023 | 11,548.9277 | 11,574.7334 | 11,505.1494 | 11,549.2686 | 11,549.2686 | - |
| Nov 7, 2023 | 11,517.2822 | 11,572.4590 | 11,488.4434 | 11,523.9434 | 11,523.9434 | - |
| Nov 6, 2023 | 11,509.8672 | 11,548.5488 | 11,447.8643 | 11,522.5908 | 11,522.5908 | - |
| Nov 3, 2023 | 11,606.0313 | 11,614.4404 | 11,488.6445 | 11,603.7803 | 11,603.7803 | - |
| Nov 2, 2023 | 11,638.1201 | 11,644.9346 | 11,571.8926 | 11,636.7578 | 11,636.7578 | - |
| Nov 1, 2023 | 11,501.2939 | 11,653.0986 | 11,486.4180 | 11,500.9160 | 11,500.9160 | - |
| Oct 31, 2023 | 11,609.4355 | 11,639.8398 | 11,594.3418 | 11,608.2090 | 11,608.2090 | - |
| Oct 30, 2023 | 11,626.4902 | 11,636.9854 | 11,590.5762 | 11,619.7852 | 11,619.7852 | - |
| Oct 27, 2023 | 11,630.9229 | 11,653.1973 | 11,580.4287 | 11,630.8379 | 11,630.8379 | - |
| Oct 26, 2023 | 11,574.0693 | 11,613.6895 | 11,564.4922 | 11,572.4668 | 11,572.4668 | - |
| Oct 25, 2023 | 11,598.8965 | 11,609.8066 | 11,574.6006 | 11,599.5000 | 11,599.5000 | - |
| Oct 24, 2023 | 11,604.2715 | 11,634.4746 | 11,574.6514 | 11,613.6064 | 11,613.6064 | - |
| Oct 23, 2023 | 11,560.1631 | 11,634.2715 | 11,514.6504 | 11,563.0693 | 11,563.0693 | - |
| Oct 20, 2023 | 11,556.4932 | 11,584.3633 | 11,513.5078 | 11,550.8320 | 11,550.8320 | - |
| Oct 19, 2023 | 11,515.8770 | 11,556.5137 | 11,472.3311 | 11,508.4287 | 11,508.4287 | - |
| Oct 18, 2023 | 11,491.3047 | 11,517.1338 | 11,468.4004 | 11,491.8457 | 11,491.8457 | - |
| Oct 17, 2023 | 11,457.8428 | 11,493.8232 | 11,448.0918 | 11,453.3096 | 11,453.3096 | - |
| Oct 16, 2023 | 11,451.5303 | 11,486.3721 | 11,446.2207 | 11,447.3906 | 11,447.3906 | - |
| Oct 13, 2023 | 11,498.0391 | 11,503.2637 | 11,452.2686 | 11,492.3896 | 11,492.3896 | - |
| Oct 12, 2023 | 11,496.2900 | 11,539.7080 | 11,473.3740 | 11,516.6152 | 11,516.6152 | - |
| Oct 11, 2023 | 11,533.1279 | 11,543.3896 | 11,487.0391 | 11,533.9746 | 11,533.9746 | - |
| Oct 10, 2023 | 11,505.3926 | 11,534.3555 | 11,481.5820 | 11,502.3145 | 11,502.3145 | - |
| Oct 9, 2023 | 11,421.4395 | 11,488.2363 | 11,365.4375 | 11,418.0967 | 11,418.0967 | - |
| Oct 6, 2023 | 11,425.0400 | 11,474.6904 | 11,331.2402 | 11,430.3477 | 11,430.3477 | - |
| Oct 5, 2023 | 11,368.0508 | 11,414.2500 | 11,360.5098 | 11,364.8213 | 11,364.8213 | - |
| Oct 4, 2023 | 11,373.7793 | 11,406.8115 | 10,995.9717 | 11,373.7793 | 11,373.7793 | - |
| Oct 3, 2023 | 11,297.1152 | 11,364.5127 | 11,287.0488 | 11,296.8516 | 11,296.8516 | - |
| Oct 2, 2023 | 11,302.5186 | 11,355.3770 | 11,264.1201 | 11,302.3535 | 11,302.3535 | - |
| Sep 29, 2023 | 11,329.4561 | 11,379.3574 | 11,325.0205 | 11,327.1357 | 11,327.1357 | - |
| Sep 28, 2023 | 11,335.3779 | 11,375.7695 | 11,236.7500 | 11,334.3047 | 11,334.3047 | - |
| Sep 27, 2023 | 11,312.1865 | 11,348.0498 | 11,290.4014 | 11,313.6318 | 11,313.6318 | - |
| Sep 26, 2023 | 11,273.9307 | 11,328.1162 | 11,262.5732 | 11,275.0996 | 11,275.0996 | - |
| Sep 25, 2023 | 11,252.5488 | 11,279.6758 | 11,243.1387 | 11,249.0898 | 11,249.0898 | - |
| Sep 22, 2023 | 11,267.5596 | 11,271.3652 | 11,240.7139 | 11,268.1367 | 11,268.1367 | - |
| Sep 21, 2023 | 11,235.5771 | 11,273.2705 | 11,206.9707 | 11,235.5361 | 11,235.5361 | - |
| Sep 20, 2023 | 11,274.8672 | 11,300.6182 | 11,249.7344 | 11,275.7354 | 11,275.7354 | - |
| Sep 19, 2023 | 11,278.7998 | 11,289.7715 | 11,258.8457 | 11,278.4219 | 11,278.4219 | - |
| Sep 18, 2023 | 11,262.4170 | 11,282.1807 | 11,252.0801 | 11,256.3037 | 11,256.3037 | - |
| Sep 15, 2023 | 11,284.5244 | 11,293.0498 | 11,257.4111 | 11,283.4717 | 11,283.4717 | - |
| Sep 14, 2023 | 11,279.1543 | 11,301.7373 | 11,263.7129 | 11,279.0186 | 11,279.0186 | - |
| Sep 13, 2023 | 11,281.1885 | 11,301.6523 | 11,252.0986 | 11,280.9805 | 11,280.9805 | - |
| Sep 12, 2023 | 11,271.4980 | 11,283.2266 | 11,256.0693 | 11,274.6045 | 11,274.6045 | - |
| Sep 11, 2023 | 11,230.9053 | 11,293.6221 | 11,225.4316 | 11,221.2793 | 11,221.2793 | - |
| Sep 8, 2023 | 11,241.0156 | 11,266.7539 | 11,223.0117 | 11,235.1162 | 11,235.1162 | - |
| Sep 7, 2023 | 11,246.9990 | 11,249.5283 | 11,213.0850 | 11,242.5771 | 11,242.5771 | - |
| Sep 6, 2023 | 11,242.5186 | 11,253.5811 | 11,222.5186 | 11,241.1729 | 11,241.1729 | - |
| Sep 5, 2023 | 11,231.8936 | 11,242.2021 | 11,206.1846 | 11,234.4873 | 11,234.4873 | - |
| Sep 4, 2023 | 11,249.5381 | 11,265.8115 | 11,211.2422 | 11,246.7148 | 11,246.7148 | - |
| Sep 1, 2023 | 11,275.0898 | 11,296.5479 | 10,981.1855 | 11,273.8711 | 11,273.8711 | - |
| Aug 31, 2023 | 11,275.6172 | 11,290.6201 | 11,251.6973 | 11,273.4492 | 11,273.4492 | - |
| Aug 30, 2023 | 11,257.2090 | 11,274.8193 | 11,189.0908 | 11,257.3750 | 11,257.3750 | - |
| Aug 29, 2023 | 11,255.9443 | 11,278.5566 | 11,236.6426 | 11,257.3428 | 11,257.3428 | - |
| Aug 28, 2023 | 11,281.1162 | 11,290.9717 | 11,242.5664 | 11,275.8330 | 11,275.8330 | - |
| Aug 25, 2023 | 11,229.2158 | 11,285.5791 | 11,229.2158 | 11,238.4082 | 11,238.4082 | - |
| Aug 24, 2023 | 11,318.1152 | 11,318.9258 | 11,234.0898 | 11,308.4082 | 11,308.4082 | - |
| Aug 23, 2023 | 11,288.6885 | 11,298.8477 | 11,262.6162 | 11,280.4570 | 11,280.4570 | - |
| Aug 22, 2023 | 11,283.6035 | 11,310.9727 | 11,280.6123 | 11,274.7998 | 11,274.7998 | - |
| Aug 21, 2023 | 11,262.8506 | 11,297.8223 | 11,259.3643 | 11,255.4658 | 11,255.4658 | - |
| Aug 18, 2023 | 11,284.5205 | 11,321.3662 | 11,259.4609 | 11,314.3213 | 11,314.3213 | - |
| Aug 17, 2023 | 11,284.6729 | 11,306.6299 | 11,270.5342 | 11,285.4199 | 11,285.4199 | - |
| Aug 16, 2023 | 11,272.7539 | 11,297.2305 | 11,242.2744 | 11,273.0449 | 11,273.0449 | - |
| Aug 15, 2023 | 11,320.5186 | 11,325.5674 | 11,168.5967 | 11,320.4346 | 11,320.4346 | - |
| Aug 14, 2023 | 11,313.9531 | 11,318.6045 | 11,279.7383 | 11,320.6436 | 11,320.6436 | - |
| Aug 11, 2023 | 11,306.1523 | 11,328.1992 | 11,263.8672 | 11,307.1924 | 11,307.1924 | - |
| Aug 10, 2023 | 11,297.9824 | 11,297.9824 | 11,247.3955 | 11,296.1992 | 11,296.1992 | - |
| Aug 9, 2023 | 11,282.9434 | 11,305.5742 | 11,266.9678 | 11,283.1055 | 11,283.1055 | - |
| Aug 8, 2023 | 11,360.1064 | 11,360.1064 | 11,270.4365 | 11,356.9941 | 11,356.9941 | - |
| Aug 7, 2023 | 11,322.4736 | 11,348.8779 | 11,287.5127 | 11,315.2070 | 11,315.2070 | - |
| Aug 4, 2023 | 11,308.0410 | 11,325.0039 | 11,280.4004 | 11,306.5850 | 11,306.5850 | - |
| Aug 3, 2023 | 11,346.0166 | 11,346.2588 | 11,267.5635 | 11,345.4668 | 11,345.4668 | - |
| Aug 2, 2023 | 11,338.0859 | 11,373.3105 | 11,304.0400 | 11,335.6533 | 11,335.6533 | - |
| Aug 1, 2023 | 11,358.3203 | 11,362.2500 | 11,313.7959 | 11,358.1416 | 11,358.1416 | - |
| Jul 31, 2023 | 11,337.4131 | 11,367.0508 | 11,309.0811 | 11,331.5381 | 11,331.5381 | - |
| Jul 28, 2023 | 11,343.1660 | 11,356.8408 | 11,279.2402 | 11,341.4805 | 11,341.4805 | - |
| Jul 27, 2023 | 11,325.8994 | 11,353.4482 | 11,292.7793 | 11,318.3926 | 11,318.3926 | - |
| Jul 26, 2023 | 11,317.1318 | 11,350.4609 | 11,295.0293 | 11,319.9160 | 11,319.9160 | - |
| Jul 25, 2023 | 11,279.9990 | 11,321.7148 | 11,258.7041 | 11,278.2070 | 11,278.2070 | - |
| Jul 24, 2023 | 11,284.0508 | 11,313.0322 | 11,269.7246 | 11,283.8389 | 11,283.8389 | - |
| Jul 21, 2023 | 11,343.1504 | 11,346.4004 | 11,287.0918 | 11,342.6729 | 11,342.6729 | - |
| Jul 20, 2023 | 11,323.3320 | 11,343.6768 | 11,308.1328 | 11,315.6992 | 11,315.6992 | - |
| Jul 19, 2023 | 11,329.6484 | 11,340.4541 | 11,278.8721 | 11,328.7852 | 11,328.7852 | - |
| Jul 18, 2023 | 11,332.2715 | 11,358.8955 | 11,321.1914 | 11,333.6787 | 11,333.6787 | - |
| Jul 17, 2023 | 11,314.7285 | 11,370.8271 | 11,267.1816 | 11,312.6738 | 11,312.6738 | - |
| Jul 14, 2023 | 11,309.9922 | 11,348.1045 | 11,253.4971 | 11,306.6455 | 11,306.6455 | - |
| Jul 13, 2023 | 11,230.0391 | 11,311.9678 | 11,217.7520 | 11,230.1621 | 11,230.1621 | - |
| Jul 12, 2023 | 11,307.0850 | 11,313.7236 | 10,877.2510 | 11,307.4160 | 11,307.4160 | - |
| Jul 11, 2023 | 11,318.9023 | 11,318.9023 | 11,271.7266 | 11,319.7441 | 11,319.7441 | - |
| Jul 10, 2023 | 11,230.8838 | 11,303.8896 | 11,228.5498 | 11,233.3438 | 11,233.3438 | - |
| Jul 7, 2023 | 11,222.2949 | 11,257.6387 | 11,173.1514 | 11,223.9131 | 11,223.9131 | - |
| Jul 6, 2023 | 11,142.5986 | 11,218.4541 | 11,121.9111 | 11,140.9561 | 11,140.9561 | - |
| Jul 5, 2023 | 11,125.3174 | 11,148.6748 | 11,097.1826 | 11,124.4932 | 11,124.4932 | - |
| Jul 4, 2023 | 11,138.6279 | 11,153.6250 | 11,102.5479 | 11,146.1113 | 11,146.1113 | - |
| Jul 3, 2023 | 11,082.2295 | 11,147.0146 | 11,078.9932 | 11,080.4268 | 11,080.4268 | - |
| Jun 30, 2023 | 11,098.6592 | 11,132.6816 | 11,082.8037 | 11,106.6875 | 11,106.6875 | - |
| Jun 29, 2023 | 11,077.6826 | 11,116.2607 | 11,060.7305 | 11,075.0098 | 11,075.0098 | - |
| Jun 28, 2023 | 11,101.1084 | 11,123.8320 | 11,071.1797 | 11,100.6563 | 11,100.6563 | - |
| Jun 27, 2023 | 11,117.9658 | 11,129.1855 | 11,073.9307 | 11,112.0146 | 11,112.0146 | - |
| Jun 26, 2023 | 11,086.9863 | 11,135.6201 | 11,086.9863 | 11,084.7725 | 11,084.7725 | - |
| Jun 23, 2023 | 11,080.4189 | 11,137.5117 | 11,070.2764 | 11,105.9473 | 11,105.9473 | - |
| Jun 22, 2023 | 11,148.4707 | 11,159.7998 | 11,106.2607 | 11,148.3877 | 11,148.3877 | - |
| Jun 21, 2023 | 11,180.7207 | 11,185.2998 | 11,105.4502 | 11,179.2314 | 11,179.2314 | - |
| Jun 20, 2023 | 11,193.9385 | 11,227.0566 | 11,153.3535 | 11,193.9434 | 11,193.9434 | - |
| Jun 19, 2023 | 11,157.5342 | 11,203.9219 | 11,138.2998 | 11,160.4121 | 11,160.4121 | - |
| Jun 16, 2023 | 11,153.2539 | 11,190.9863 | 11,144.1367 | 11,144.9434 | 11,144.9434 | - |
| Jun 15, 2023 | 11,118.3213 | 11,170.3213 | 11,088.9834 | 11,119.6885 | 11,119.6885 | - |
| Jun 14, 2023 | 11,077.2949 | 11,120.2510 | 11,068.9316 | 11,079.7314 | 11,079.7314 | - |
| Jun 13, 2023 | 11,070.2949 | 11,099.5820 | 11,058.9346 | 11,070.0049 | 11,070.0049 | - |
| Jun 12, 2023 | 11,038.8809 | 11,086.9502 | 11,038.8809 | 11,041.4287 | 11,041.4287 | - |
| Jun 9, 2023 | 11,047.7344 | 11,069.7148 | 11,032.8652 | 11,048.7607 | 11,048.7607 | - |
| Jun 8, 2023 | 11,044.0732 | 11,062.2627 | 11,029.4912 | 11,040.7881 | 11,040.7881 | - |
| Jun 7, 2023 | 11,035.4648 | 11,040.7539 | 11,004.4219 | 11,034.3604 | 11,034.3604 | - |
| Jun 6, 2023 | 11,005.0137 | 11,038.5908 | 10,981.1016 | 11,004.8877 | 11,004.8877 | - |
| Jun 5, 2023 | 11,083.7402 | 11,085.0107 | 10,099.1279 | 11,091.9043 | 11,091.9043 | - |
| Jun 2, 2023 | 11,064.8848 | 11,073.4199 | 10,976.4131 | 11,065.0488 | 11,065.0488 | - |
| Jun 1, 2023 | 11,088.6240 | 11,089.1982 | 11,020.8984 | 11,087.7607 | 11,087.7607 | - |
| May 31, 2023 | 11,090.7520 | 11,098.9414 | 11,049.1953 | 11,089.6826 | 11,089.6826 | - |
| May 30, 2023 | 11,048.2139 | 11,096.8887 | 11,038.9297 | 11,048.3770 | 11,048.3770 | - |
| May 29, 2023 | 11,048.5723 | 11,081.0225 | 11,039.3877 | 11,052.0029 | 11,052.0029 | - |
| May 26, 2023 | 11,050.4658 | 11,090.0840 | 11,020.4912 | 11,047.9707 | 11,047.9707 | - |
| May 25, 2023 | 11,078.7822 | 11,078.7822 | 11,041.3721 | 11,078.2891 | 11,078.2891 | - |
| May 24, 2023 | 11,060.5889 | 11,077.6055 | 11,044.2061 | 11,057.5781 | 11,057.5781 | - |
| May 23, 2023 | 11,058.4961 | 11,070.1006 | 11,030.0645 | 11,056.4785 | 11,056.4785 | - |
| May 22, 2023 | 11,097.2666 | 11,098.0508 | 11,044.4443 | 11,091.5322 | 11,091.5322 | - |
| May 19, 2023 | 11,066.4355 | 11,115.4102 | 11,036.3418 | 11,065.1592 | 11,065.1592 | - |
| May 18, 2023 | 11,074.4092 | 11,080.3213 | 11,021.7354 | 11,067.2529 | 11,067.2529 | - |
| May 17, 2023 | 11,105.5156 | 11,106.8418 | 11,062.0439 | 11,104.8525 | 11,104.8525 | - |
| May 16, 2023 | 11,071.0742 | 11,102.6025 | 11,056.9736 | 11,071.4502 | 11,071.4502 | - |
| May 15, 2023 | 11,011.6484 | 11,084.3174 | 11,011.5654 | 11,012.9639 | 11,012.9639 | - |
| May 12, 2023 | 11,093.5449 | 11,109.0215 | 11,060.8135 | 11,092.5869 | 11,092.5869 | - |
| May 11, 2023 | 11,090.1836 | 11,116.1211 | 11,056.8545 | 11,090.8115 | 11,090.8115 | - |
| May 10, 2023 | 11,128.8193 | 11,128.8193 | 11,070.7637 | 11,127.0605 | 11,127.0605 | - |
| May 9, 2023 | 11,131.6094 | 11,145.7080 | 11,088.8701 | 11,129.1777 | 11,129.1777 | - |
| May 8, 2023 | 11,061.7988 | 11,128.8516 | 11,061.6318 | 11,064.1348 | 11,064.1348 | - |
| May 5, 2023 | 11,073.8232 | 11,092.0713 | 11,039.2285 | 11,072.4033 | 11,072.4033 | - |
| May 4, 2023 | 11,037.8867 | 11,102.3066 | 10,974.2363 | 11,038.3438 | 11,038.3438 | - |
| May 3, 2023 | 11,057.1826 | 11,057.5215 | 11,004.9014 | 11,058.1406 | 11,058.1406 | - |
| May 2, 2023 | 10,976.9824 | 11,047.7686 | 10,956.2217 | 10,975.0898 | 10,975.0898 | - |
| May 1, 2023 | 10,982.5742 | 11,012.8418 | 10,968.8525 | 10,983.8906 | 10,983.8906 | - |
| Apr 28, 2023 | 11,000.7900 | 11,017.3135 | 10,946.2412 | 10,999.0449 | 10,999.0449 | - |
| Apr 27, 2023 | 11,117.6025 | 11,118.6445 | 10,998.6592 | 11,117.2285 | 11,117.2285 | - |
| Apr 26, 2023 | 11,163.8516 | 11,175.9873 | 11,080.7705 | 11,163.0586 | 11,163.0586 | - |
Related Tickers
EURUSD=X EUR/USD
1.0699
-0.32%
JPY=X USD/JPY
158.2960
+1.75%
GBPUSD=X GBP/USD
1.2494
-0.13%
AUDUSD=X AUD/USD
0.6535
+0.18%
NZDUSD=X NZD/USD
0.5941
-0.14%
EURJPY=X EUR/JPY
169.3040
+1.45%
GBPJPY=X GBP/JPY
197.8100
+1.64%
EURGBP=X EUR/GBP
0.8559
-0.18%
EURCAD=X EUR/CAD
1.4617
-0.22%
EURSEK=X EUR/SEK
11.6960
+0.19%
EURCHF=X EUR/CHF
0.9770
-0.15%
EURHUF=X EUR/HUF
391.8300
-0.24%
CNY=X USD/CNY
7.2459
+0.10%
HKD=X USD/HKD
7.8283
+0.01%
SGD=X USD/SGD
1.3625
+0.28%
INR=X USD/INR
83.3780
+0.11%
MXN=X USD/MXN
17.1364
-0.13%
PHP=X USD/PHP
57.7000
-0.13%
IDR=X USD/IDR
16,204.0000
+0.12%
THB=X USD/THB
36.9900
+0.03%
MYR=X USD/MYR
4.7650
-0.19%
ZAR=X USD/ZAR
18.8392
-0.96%
RUB=X USD/RUB
92.1050
-0.07%