CCY - Delayed Quote • IDR
USD/IDR (IDR=X)
At close: April 26 at 10:00 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 | 16,199.0000 | 16,226.0000 | 16,199.0000 | 16,204.0000 | 16,204.0000 | - |
| Apr 26, 2024 | 16,202.0000 | 16,261.7998 | 16,137.5996 | 16,202.0000 | 16,202.0000 | - |
| Apr 25, 2024 | 16,220.0000 | 16,235.0000 | 16,065.4004 | 16,220.0000 | 16,220.0000 | - |
| Apr 24, 2024 | 16,140.2002 | 16,242.4004 | 16,100.2998 | 16,140.2002 | 16,140.2002 | - |
| Apr 23, 2024 | 16,246.0000 | 16,244.0996 | 16,129.9004 | 16,246.0000 | 16,246.0000 | - |
| Apr 22, 2024 | 16,210.2998 | 16,268.5996 | 16,199.0996 | 16,210.2998 | 16,210.2998 | - |
| Apr 19, 2024 | 16,220.0000 | 16,300.7998 | 15,980.0996 | 16,220.0000 | 16,220.0000 | - |
| Apr 18, 2024 | 16,246.0000 | 16,257.0000 | 16,148.4004 | 16,246.0000 | 16,246.0000 | - |
| Apr 17, 2024 | 16,312.2002 | 16,312.2002 | 15,317.0000 | 16,312.2002 | 16,312.2002 | - |
| Apr 16, 2024 | 16,075.0000 | 16,309.4004 | 15,853.5000 | 16,075.0000 | 16,075.0000 | - |
| Apr 15, 2024 | 16,111.0000 | 16,145.7998 | 16,034.7998 | 16,111.0000 | 16,111.0000 | - |
| Apr 12, 2024 | 16,007.0000 | 16,148.4004 | 15,990.0000 | 16,007.0000 | 16,007.0000 | - |
| Apr 11, 2024 | 15,998.2002 | 16,025.0000 | 15,919.5000 | 15,998.2002 | 15,998.2002 | - |
| Apr 10, 2024 | 15,892.2998 | 15,970.9004 | 15,660.5996 | 15,892.2998 | 15,892.2998 | - |
| Apr 9, 2024 | 15,918.0000 | 15,918.0000 | 15,826.4004 | 15,918.0000 | 15,918.0000 | - |
| Apr 8, 2024 | 15,881.0000 | 15,922.4004 | 15,863.0000 | 15,881.0000 | 15,881.0000 | - |
| Apr 5, 2024 | 15,904.5000 | 15,916.7998 | 15,754.4004 | 15,904.5000 | 15,904.5000 | - |
| Apr 4, 2024 | 15,936.0000 | 15,943.2002 | 15,854.0000 | 15,936.0000 | 15,936.0000 | - |
| Apr 3, 2024 | 15,955.0000 | 15,950.4004 | 15,903.0000 | 15,955.0000 | 15,955.0000 | - |
| Apr 2, 2024 | 15,945.7998 | 15,957.9004 | 15,888.0000 | 15,945.7998 | 15,945.7998 | - |
| Apr 1, 2024 | 15,848.0000 | 15,956.5000 | 15,848.0000 | 15,848.0000 | 15,848.0000 | - |
| Mar 29, 2024 | 15,877.0000 | 15,896.4004 | 15,828.2002 | 15,877.0000 | 15,877.0000 | - |
| Mar 28, 2024 | 15,877.0000 | 15,893.5000 | 15,853.0000 | 15,877.0000 | 15,877.0000 | - |
| Mar 27, 2024 | 15,828.0000 | 15,914.5000 | 15,797.0000 | 15,828.0000 | 15,828.0000 | - |
| Mar 26, 2024 | 15,784.0000 | 15,825.2998 | 15,761.0996 | 15,784.0000 | 15,784.0000 | - |
| Mar 25, 2024 | 15,802.5996 | 15,820.7002 | 15,740.5000 | 15,802.5996 | 15,802.5996 | - |
| Mar 22, 2024 | 15,723.5000 | 15,858.2002 | 15,245.2002 | 15,723.5000 | 15,723.5000 | - |
| Mar 21, 2024 | 15,687.0000 | 15,724.5996 | 15,634.0000 | 15,687.0000 | 15,687.0000 | - |
| Mar 20, 2024 | 15,718.0000 | 15,753.5000 | 15,689.2002 | 15,718.0000 | 15,718.0000 | - |
| Mar 19, 2024 | 15,743.0000 | 15,749.0996 | 15,691.0000 | 15,743.0000 | 15,743.0000 | - |
| Mar 18, 2024 | 15,639.2998 | 15,725.7998 | 15,614.0000 | 15,639.2998 | 15,639.2998 | - |
| Mar 15, 2024 | 15,630.0000 | 15,638.2002 | 15,588.0000 | 15,630.0000 | 15,630.0000 | - |
| Mar 14, 2024 | 15,574.0000 | 15,629.5000 | 15,561.0000 | 15,574.0000 | 15,574.0000 | - |
| Mar 13, 2024 | 15,546.0000 | 15,596.0000 | 15,534.2002 | 15,546.0000 | 15,546.0000 | - |
| Mar 12, 2024 | 15,518.0000 | 15,548.0000 | 15,151.2002 | 15,518.0000 | 15,518.0000 | - |
| Mar 11, 2024 | 15,536.2998 | 15,583.0000 | 15,381.0000 | 15,536.2998 | 15,536.2998 | - |
| Mar 8, 2024 | 15,621.0000 | 15,636.5996 | 14,784.4004 | 15,621.0000 | 15,621.0000 | - |
| Mar 7, 2024 | 15,668.0000 | 15,687.4004 | 15,601.0000 | 15,668.0000 | 15,668.0000 | - |
| Mar 6, 2024 | 15,751.5000 | 15,751.5000 | 15,639.0000 | 15,751.5000 | 15,751.5000 | - |
| Mar 5, 2024 | 15,766.0000 | 15,781.0996 | 15,723.7998 | 15,766.0000 | 15,766.0000 | - |
| Mar 4, 2024 | 15,691.9004 | 15,750.9004 | 15,681.2998 | 15,691.9004 | 15,691.9004 | - |
| Mar 1, 2024 | 15,704.0000 | 15,748.5996 | 15,681.0000 | 15,704.0000 | 15,704.0000 | - |
| Feb 29, 2024 | 15,712.2002 | 15,752.0000 | 15,673.0000 | 15,712.2002 | 15,712.2002 | - |
| Feb 28, 2024 | 15,653.0000 | 15,733.0000 | 15,643.0000 | 15,653.0000 | 15,653.0000 | - |
| Feb 27, 2024 | 15,638.5000 | 15,663.9004 | 15,625.0000 | 15,638.5000 | 15,638.5000 | - |
| Feb 26, 2024 | 15,586.0996 | 15,660.0000 | 15,587.0000 | 15,586.0996 | 15,586.0996 | - |
| Feb 23, 2024 | 15,588.0000 | 15,631.0000 | 15,568.0000 | 15,588.0000 | 15,588.0000 | - |
| Feb 22, 2024 | 15,642.0000 | 15,660.4004 | 15,562.0000 | 15,642.0000 | 15,642.0000 | - |
| Feb 21, 2024 | 15,661.0000 | 15,682.0996 | 15,611.0000 | 15,661.0000 | 15,661.0000 | - |
| Feb 20, 2024 | 15,634.0000 | 15,670.0996 | 15,620.2998 | 15,634.0000 | 15,634.0000 | - |
| Feb 19, 2024 | 15,628.5996 | 15,646.5000 | 15,613.0000 | 15,628.5996 | 15,628.5996 | - |
| Feb 16, 2024 | 15,672.0000 | 15,683.0000 | 15,578.0000 | 15,672.0000 | 15,672.0000 | - |
| Feb 15, 2024 | 15,553.0996 | 15,651.2998 | 15,544.0000 | 15,553.0996 | 15,553.0996 | - |
| Feb 14, 2024 | 15,661.5000 | 15,712.5996 | 15,564.0000 | 15,661.5000 | 15,661.5000 | - |
| Feb 13, 2024 | 15,579.5000 | 15,687.0000 | 15,278.5996 | 15,579.5000 | 15,579.5000 | - |
| Feb 12, 2024 | 15,598.0000 | 15,629.2002 | 15,541.7002 | 15,598.0000 | 15,598.0000 | - |
| Feb 9, 2024 | 15,660.2998 | 15,661.2998 | 15,583.2998 | 15,660.2998 | 15,660.2998 | - |
| Feb 8, 2024 | 15,647.0000 | 15,676.0000 | 15,607.0000 | 15,647.0000 | 15,647.0000 | - |
| Feb 7, 2024 | 15,733.0000 | 15,740.0000 | 15,608.0000 | 15,733.0000 | 15,733.0000 | - |
| Feb 6, 2024 | 15,711.5000 | 15,774.7002 | 15,693.5000 | 15,711.5000 | 15,711.5000 | - |
| Feb 5, 2024 | 15,727.2002 | 15,791.0000 | 15,676.7998 | 15,727.2002 | 15,727.2002 | - |
| Feb 2, 2024 | 15,726.0000 | 15,754.0000 | 15,519.5996 | 15,726.0000 | 15,726.0000 | - |
| Feb 1, 2024 | 15,769.0000 | 15,793.2002 | 15,705.5996 | 15,769.0000 | 15,769.0000 | - |
| Jan 31, 2024 | 15,785.0000 | 15,813.2998 | 15,726.0000 | 15,785.0000 | 15,785.0000 | - |
| Jan 30, 2024 | 15,828.0000 | 15,830.0000 | 15,759.0000 | 15,828.0000 | 15,828.0000 | - |
| Jan 29, 2024 | 15,767.5996 | 15,833.5996 | 15,768.0000 | 15,767.5996 | 15,767.5996 | - |
| Jan 26, 2024 | 15,808.0000 | 15,844.2998 | 15,729.0996 | 15,808.0000 | 15,808.0000 | - |
| Jan 25, 2024 | 15,714.5000 | 15,876.5000 | 15,403.2998 | 15,714.5000 | 15,714.5000 | - |
| Jan 24, 2024 | 15,715.0000 | 15,734.7998 | 15,651.0000 | 15,715.0000 | 15,715.0000 | - |
| Jan 23, 2024 | 15,655.5000 | 15,727.7998 | 15,625.5996 | 15,655.5000 | 15,655.5000 | - |
| Jan 22, 2024 | 15,601.0000 | 15,679.7002 | 15,585.0996 | 15,601.0000 | 15,601.0000 | - |
| Jan 19, 2024 | 15,613.0996 | 15,639.9004 | 15,582.0000 | 15,613.0996 | 15,613.0996 | - |
| Jan 18, 2024 | 15,624.0000 | 15,643.2998 | 15,592.2998 | 15,624.0000 | 15,624.0000 | - |
| Jan 17, 2024 | 15,625.0000 | 15,656.2998 | 15,598.0000 | 15,625.0000 | 15,625.0000 | - |
| Jan 16, 2024 | 15,546.0000 | 15,634.0000 | 15,539.2998 | 15,546.0000 | 15,546.0000 | - |
| Jan 15, 2024 | 15,503.2002 | 15,566.7998 | 15,537.0000 | 15,503.2002 | 15,503.2002 | - |
| Jan 12, 2024 | 15,556.5000 | 15,582.0000 | 15,505.0000 | 15,556.5000 | 15,556.5000 | - |
| Jan 11, 2024 | 15,555.0000 | 15,618.0000 | 15,483.9004 | 15,555.0000 | 15,555.0000 | - |
| Jan 10, 2024 | 15,534.5000 | 15,587.4004 | 15,526.7002 | 15,534.5000 | 15,534.5000 | - |
| Jan 9, 2024 | 15,495.5000 | 15,553.7998 | 15,478.7002 | 15,495.5000 | 15,495.5000 | - |
| Jan 8, 2024 | 15,477.5000 | 15,546.7002 | 15,473.4004 | 15,477.5000 | 15,477.5000 | - |
| Jan 5, 2024 | 15,511.0000 | 15,553.0000 | 14,379.7998 | 15,511.0000 | 15,511.0000 | - |
| Jan 4, 2024 | 15,555.0000 | 15,555.0000 | 15,476.0996 | 15,555.0000 | 15,555.0000 | - |
| Jan 3, 2024 | 15,498.0000 | 15,572.2998 | 15,401.7998 | 15,498.0000 | 15,498.0000 | - |
| Jan 2, 2024 | 15,383.0000 | 15,543.0000 | 15,350.9004 | 15,383.0000 | 15,383.0000 | - |
| Jan 1, 2024 | 15,383.0996 | 15,383.0000 | 15,383.0000 | 15,383.0996 | 15,383.0996 | - |
| Dec 29, 2023 | 15,425.0000 | 15,536.5000 | 14,416.5000 | 15,425.0000 | 15,425.0000 | - |
| Dec 28, 2023 | 15,373.0000 | 15,443.0000 | 15,369.2002 | 15,373.0000 | 15,373.0000 | - |
| Dec 27, 2023 | 15,400.0000 | 15,434.0000 | 15,347.4004 | 15,400.0000 | 15,400.0000 | - |
| Dec 26, 2023 | 15,460.0000 | 15,460.0000 | 15,398.5000 | 15,460.0000 | 15,460.0000 | - |
| Dec 25, 2023 | 15,409.2002 | 15,460.0000 | 15,460.0000 | 15,409.2002 | 15,409.2002 | - |
| Dec 22, 2023 | 15,440.0000 | 15,515.0000 | 14,610.0000 | 15,440.0000 | 15,440.0000 | - |
| Dec 21, 2023 | 15,518.0000 | 15,540.7002 | 15,369.7002 | 15,518.0000 | 15,518.0000 | - |
| Dec 20, 2023 | 15,455.0000 | 15,532.0000 | 15,449.7998 | 15,455.0000 | 15,455.0000 | - |
| Dec 19, 2023 | 15,454.4004 | 15,525.2998 | 15,400.0000 | 15,454.4004 | 15,454.4004 | - |
| Dec 18, 2023 | 15,282.7998 | 15,569.9004 | 15,433.2998 | 15,282.7998 | 15,282.7998 | - |
| Dec 15, 2023 | 15,468.0000 | 15,595.0000 | 15,428.2998 | 15,468.0000 | 15,468.0000 | - |
| Dec 14, 2023 | 15,275.0000 | 15,528.9004 | 15,275.0000 | 15,275.0000 | 15,275.0000 | - |
| Dec 13, 2023 | 15,569.0000 | 15,679.0000 | 15,566.5996 | 15,569.0000 | 15,569.0000 | - |
| Dec 12, 2023 | 15,647.0000 | 15,650.2998 | 15,448.5000 | 15,647.0000 | 15,647.0000 | - |
| Dec 11, 2023 | 15,560.2002 | 15,672.0996 | 15,435.9004 | 15,560.2002 | 15,560.2002 | - |
| Dec 8, 2023 | 15,500.0000 | 15,558.0000 | 14,982.0000 | 15,500.0000 | 15,500.0000 | - |
| Dec 7, 2023 | 15,480.0000 | 15,556.9004 | 15,478.2002 | 15,480.0000 | 15,480.0000 | - |
| Dec 6, 2023 | 15,457.0000 | 15,533.0996 | 15,423.7998 | 15,457.0000 | 15,457.0000 | - |
| Dec 5, 2023 | 15,519.9004 | 15,519.9004 | 15,234.2002 | 15,519.9004 | 15,519.9004 | - |
| Dec 4, 2023 | 15,437.4004 | 15,504.5000 | 15,417.2002 | 15,437.4004 | 15,437.4004 | - |
| Dec 1, 2023 | 15,549.2998 | 15,549.2998 | 15,384.9004 | 15,549.2998 | 15,549.2998 | - |
| Nov 30, 2023 | 15,407.0000 | 15,557.2998 | 15,157.4004 | 15,407.0000 | 15,407.0000 | - |
| Nov 29, 2023 | 15,259.0000 | 15,456.0000 | 15,365.0000 | 15,259.0000 | 15,259.0000 | - |
| Nov 28, 2023 | 15,466.5000 | 15,490.0000 | 15,337.2998 | 15,466.5000 | 15,466.5000 | - |
| Nov 27, 2023 | 15,530.0000 | 15,555.0000 | 15,460.5996 | 15,560.0000 | 15,560.0000 | - |
| Nov 24, 2023 | 15,495.0000 | 15,605.2998 | 15,328.7998 | 15,495.0000 | 15,495.0000 | - |
| Nov 23, 2023 | 15,612.7998 | 15,650.0000 | 15,470.5000 | 15,612.7998 | 15,612.7998 | - |
| Nov 22, 2023 | 15,501.2998 | 15,641.0000 | 15,487.0996 | 15,501.2998 | 15,501.2998 | - |
| Nov 21, 2023 | 15,382.0996 | 15,535.9004 | 15,230.0000 | 15,382.0996 | 15,382.0996 | - |
| Nov 20, 2023 | 15,399.4004 | 15,454.0996 | 15,329.0000 | 15,399.4004 | 15,399.4004 | - |
| Nov 17, 2023 | 15,475.0000 | 15,529.2998 | 15,322.7998 | 15,475.0000 | 15,475.0000 | - |
| Nov 16, 2023 | 15,487.7998 | 15,620.5000 | 15,478.5000 | 15,487.7998 | 15,487.7998 | - |
| Nov 15, 2023 | 15,281.0000 | 15,550.4004 | 15,281.0000 | 15,281.0000 | 15,281.0000 | - |
| Nov 14, 2023 | 15,667.0000 | 15,712.7002 | 15,289.5000 | 15,667.0000 | 15,667.0000 | - |
| Nov 13, 2023 | 15,683.0000 | 15,720.0996 | 15,678.5996 | 15,683.0000 | 15,683.0000 | - |
| Nov 10, 2023 | 15,713.7002 | 15,718.5000 | 15,651.5000 | 15,713.7002 | 15,713.7002 | - |
| Nov 9, 2023 | 15,616.0000 | 15,679.0996 | 15,595.7002 | 15,616.0000 | 15,616.0000 | - |
| Nov 8, 2023 | 15,643.5996 | 15,700.2002 | 15,587.0000 | 15,643.5996 | 15,643.5996 | - |
| Nov 7, 2023 | 15,570.0000 | 15,677.5000 | 15,539.9004 | 15,570.0000 | 15,570.0000 | - |
| Nov 6, 2023 | 15,582.0996 | 15,624.0000 | 15,445.0000 | 15,582.0996 | 15,582.0996 | - |
| Nov 3, 2023 | 15,838.0000 | 15,847.0000 | 15,567.4004 | 15,838.0000 | 15,838.0000 | - |
| Nov 2, 2023 | 15,900.0000 | 15,900.0000 | 15,764.0996 | 15,900.0000 | 15,900.0000 | - |
| Nov 1, 2023 | 15,748.7002 | 15,969.2998 | 15,745.0000 | 15,748.7002 | 15,748.7002 | - |
| Oct 31, 2023 | 15,843.0000 | 15,940.2002 | 15,842.0000 | 15,843.0000 | 15,843.0000 | - |
| Oct 30, 2023 | 15,903.5000 | 15,933.0000 | 15,843.0996 | 15,903.5000 | 15,903.5000 | - |
| Oct 27, 2023 | 15,920.0000 | 15,955.5000 | 15,874.0000 | 15,920.0000 | 15,920.0000 | - |
| Oct 26, 2023 | 15,877.5000 | 15,938.0996 | 15,874.0000 | 15,877.5000 | 15,877.5000 | - |
| Oct 25, 2023 | 15,868.0000 | 15,892.2002 | 15,832.4004 | 15,868.0000 | 15,868.0000 | - |
| Oct 24, 2023 | 15,874.0000 | 15,902.0000 | 15,825.5000 | 15,874.0000 | 15,874.0000 | - |
| Oct 23, 2023 | 15,868.0000 | 15,972.7002 | 15,810.5996 | 15,868.0000 | 15,868.0000 | - |
| Oct 20, 2023 | 15,856.0000 | 15,889.5000 | 15,806.7998 | 15,856.0000 | 15,856.0000 | - |
| Oct 19, 2023 | 15,807.0000 | 15,869.0000 | 15,760.0000 | 15,807.0000 | 15,807.0000 | - |
| Oct 18, 2023 | 15,728.2002 | 15,811.7002 | 15,705.0000 | 15,728.2002 | 15,728.2002 | - |
| Oct 17, 2023 | 15,675.0000 | 15,739.0000 | 15,667.0000 | 15,675.0000 | 15,675.0000 | - |
| Oct 16, 2023 | 15,676.0000 | 15,731.7998 | 15,676.0000 | 15,676.0000 | 15,676.0000 | - |
| Oct 13, 2023 | 15,739.0000 | 15,744.0000 | 15,669.0000 | 15,739.0000 | 15,739.0000 | - |
| Oct 12, 2023 | 15,693.0000 | 15,726.5000 | 15,632.0996 | 15,693.0000 | 15,693.0000 | - |
| Oct 11, 2023 | 15,718.5000 | 15,730.0996 | 15,650.0000 | 15,718.5000 | 15,718.5000 | - |
| Oct 10, 2023 | 15,691.4004 | 15,759.7002 | 15,657.0000 | 15,691.4004 | 15,691.4004 | - |
| Oct 9, 2023 | 15,603.0000 | 15,717.0000 | 15,546.0996 | 15,603.0000 | 15,603.0000 | - |
| Oct 6, 2023 | 15,631.0000 | 15,699.7002 | 15,535.2998 | 15,631.0000 | 15,631.0000 | - |
| Oct 5, 2023 | 15,591.0000 | 15,642.0000 | 15,562.5000 | 15,591.0000 | 15,591.0000 | - |
| Oct 4, 2023 | 15,622.0000 | 15,646.4004 | 15,068.0000 | 15,622.0000 | 15,622.0000 | - |
| Oct 3, 2023 | 15,516.0000 | 15,614.9004 | 15,508.7002 | 15,516.0000 | 15,516.0000 | - |
| Oct 2, 2023 | 15,448.0000 | 15,578.5996 | 15,395.7998 | 15,448.0000 | 15,448.0000 | - |
| Sep 29, 2023 | 15,474.0000 | 15,506.0000 | 15,443.5996 | 15,474.0000 | 15,474.0000 | - |
| Sep 28, 2023 | 15,569.0000 | 15,597.5000 | 15,413.0000 | 15,569.0000 | 15,569.0000 | - |
| Sep 27, 2023 | 15,493.0000 | 15,559.2998 | 15,452.0996 | 15,493.0000 | 15,493.0000 | - |
| Sep 26, 2023 | 15,405.0000 | 15,507.0000 | 15,395.5996 | 15,405.0000 | 15,405.0000 | - |
| Sep 25, 2023 | 15,368.0000 | 15,415.2002 | 15,352.0000 | 15,368.0000 | 15,368.0000 | - |
| Sep 22, 2023 | 15,400.5000 | 15,401.0000 | 15,353.0000 | 15,400.5000 | 15,400.5000 | - |
| Sep 21, 2023 | 15,361.0000 | 15,404.7002 | 15,324.2998 | 15,361.0000 | 15,361.0000 | - |
| Sep 20, 2023 | 15,384.5000 | 15,395.5996 | 15,316.0000 | 15,384.5000 | 15,384.5000 | - |
| Sep 19, 2023 | 15,377.0000 | 15,389.5996 | 15,357.2002 | 15,377.0000 | 15,377.0000 | - |
| Sep 18, 2023 | 15,346.0000 | 15,382.0000 | 15,339.0000 | 15,346.0000 | 15,346.0000 | - |
| Sep 15, 2023 | 15,395.0000 | 15,397.0000 | 15,344.0000 | 15,395.0000 | 15,395.0000 | - |
| Sep 14, 2023 | 15,353.0000 | 15,384.5000 | 15,335.7002 | 15,353.0000 | 15,353.0000 | - |
| Sep 13, 2023 | 15,350.2002 | 15,386.7998 | 15,336.0996 | 15,350.2002 | 15,350.2002 | - |
| Sep 12, 2023 | 15,339.0996 | 15,372.7998 | 15,323.0000 | 15,339.0996 | 15,339.0996 | - |
| Sep 11, 2023 | 15,318.0000 | 15,370.5000 | 15,318.0000 | 15,318.0000 | 15,318.0000 | - |
| Sep 8, 2023 | 15,342.0000 | 15,368.2998 | 15,319.0000 | 15,342.0000 | 15,342.0000 | - |
| Sep 7, 2023 | 15,336.0000 | 15,347.0000 | 15,311.0000 | 15,336.0000 | 15,336.0000 | - |
| Sep 6, 2023 | 15,298.0000 | 15,343.2998 | 15,282.2002 | 15,298.0000 | 15,298.0000 | - |
| Sep 5, 2023 | 15,227.0000 | 15,293.2002 | 15,216.4004 | 15,227.0000 | 15,227.0000 | - |
| Sep 4, 2023 | 15,233.0000 | 15,249.0000 | 15,185.0000 | 15,233.0000 | 15,233.0000 | - |
| Sep 1, 2023 | 15,231.0000 | 15,266.4004 | 15,046.7998 | 15,231.0000 | 15,231.0000 | - |
| Aug 31, 2023 | 15,216.0000 | 15,261.7002 | 15,178.4004 | 15,216.0000 | 15,216.0000 | - |
| Aug 30, 2023 | 15,196.5000 | 15,248.7998 | 15,126.7002 | 15,196.5000 | 15,196.5000 | - |
| Aug 29, 2023 | 15,255.5000 | 15,274.2998 | 15,186.0000 | 15,255.5000 | 15,255.5000 | - |
| Aug 28, 2023 | 15,288.0000 | 15,304.7002 | 15,238.0000 | 15,288.0000 | 15,288.0000 | - |
| Aug 25, 2023 | 15,239.0000 | 15,298.0000 | 15,239.0000 | 15,239.0000 | 15,239.0000 | - |
| Aug 24, 2023 | 15,294.0996 | 15,294.0996 | 15,233.0000 | 15,294.0996 | 15,294.0996 | - |
| Aug 23, 2023 | 15,317.0000 | 15,322.0000 | 15,291.0000 | 15,317.0000 | 15,317.0000 | - |
| Aug 22, 2023 | 15,318.9004 | 15,322.0000 | 15,308.0000 | 15,318.9004 | 15,318.9004 | - |
| Aug 21, 2023 | 15,278.0000 | 15,331.9004 | 15,278.0000 | 15,278.0000 | 15,278.0000 | - |
| Aug 18, 2023 | 15,362.5000 | 15,373.9004 | 15,281.5996 | 15,362.5000 | 15,362.5000 | - |
| Aug 17, 2023 | 15,362.0000 | 15,389.0000 | 15,325.0000 | 15,362.0000 | 15,362.0000 | - |
| Aug 16, 2023 | 15,311.5000 | 15,347.4004 | 15,269.0996 | 15,311.5000 | 15,311.5000 | - |
| Aug 15, 2023 | 15,347.0000 | 15,357.2998 | 15,147.7998 | 15,347.0000 | 15,347.0000 | - |
| Aug 14, 2023 | 15,317.0000 | 15,353.0996 | 15,279.7998 | 15,317.0000 | 15,317.0000 | - |
| Aug 11, 2023 | 15,259.0000 | 15,308.0996 | 15,198.0000 | 15,259.0000 | 15,259.0000 | - |
| Aug 10, 2023 | 15,207.0000 | 15,209.9004 | 15,116.5000 | 15,207.0000 | 15,207.0000 | - |
| Aug 9, 2023 | 15,207.2002 | 15,209.0000 | 15,151.7002 | 15,207.2002 | 15,207.2002 | - |
| Aug 8, 2023 | 15,232.0000 | 15,245.2998 | 15,193.0000 | 15,232.0000 | 15,232.0000 | - |
| Aug 7, 2023 | 15,163.0000 | 15,209.0996 | 15,129.5000 | 15,163.0000 | 15,163.0000 | - |
| Aug 4, 2023 | 15,161.0000 | 15,194.7002 | 15,093.0000 | 15,161.0000 | 15,161.0000 | - |
| Aug 3, 2023 | 15,220.0000 | 15,221.7998 | 15,126.0000 | 15,220.0000 | 15,220.0000 | - |
| Aug 2, 2023 | 15,131.0000 | 15,206.4004 | 15,117.0000 | 15,131.0000 | 15,131.0000 | - |
| Aug 1, 2023 | 15,104.0000 | 15,147.4004 | 15,084.5000 | 15,104.0000 | 15,104.0000 | - |
| Jul 31, 2023 | 15,088.0000 | 15,107.7002 | 15,053.7998 | 15,088.0000 | 15,088.0000 | - |
| Jul 28, 2023 | 15,095.0000 | 15,132.0000 | 15,031.9004 | 15,095.0000 | 15,095.0000 | - |
| Jul 27, 2023 | 15,007.0000 | 15,060.7998 | 14,978.0000 | 15,007.0000 | 15,007.0000 | - |
| Jul 26, 2023 | 15,032.0000 | 15,062.7998 | 14,990.0000 | 15,032.0000 | 15,032.0000 | - |
| Jul 25, 2023 | 15,021.5000 | 15,042.2002 | 14,978.0000 | 15,021.5000 | 15,021.5000 | - |
| Jul 24, 2023 | 15,018.0000 | 15,055.5996 | 15,000.0000 | 15,018.0000 | 15,018.0000 | - |
| Jul 21, 2023 | 15,051.5000 | 15,051.0996 | 14,986.0000 | 15,051.5000 | 15,051.5000 | - |
| Jul 20, 2023 | 14,992.0000 | 15,057.2998 | 14,953.7998 | 14,992.0000 | 14,992.0000 | - |
| Jul 19, 2023 | 14,986.0000 | 15,026.0996 | 14,954.5996 | 14,986.0000 | 14,986.0000 | - |
| Jul 18, 2023 | 14,982.5000 | 15,000.5000 | 14,954.5000 | 14,982.5000 | 14,982.5000 | - |
| Jul 17, 2023 | 14,951.0000 | 15,025.4004 | 14,886.2002 | 14,951.0000 | 14,951.0000 | - |
| Jul 14, 2023 | 14,954.0000 | 14,989.7002 | 13,082.0000 | 14,954.0000 | 14,954.0000 | - |
| Jul 13, 2023 | 14,928.0000 | 15,001.0996 | 14,920.9004 | 14,928.0000 | 14,928.0000 | - |
| Jul 12, 2023 | 15,156.7998 | 15,158.2998 | 14,506.5000 | 15,156.7998 | 15,156.7998 | - |
| Jul 11, 2023 | 15,216.0000 | 15,217.0000 | 15,132.0000 | 15,216.0000 | 15,216.0000 | - |
| Jul 10, 2023 | 15,128.0000 | 15,248.0996 | 15,128.0000 | 15,128.0000 | 15,128.0000 | - |
| Jul 7, 2023 | 15,189.2998 | 15,193.2002 | 15,115.5000 | 15,189.2998 | 15,189.2998 | - |
| Jul 6, 2023 | 15,077.0000 | 15,202.0000 | 15,039.0000 | 15,077.0000 | 15,077.0000 | - |
| Jul 5, 2023 | 15,010.0000 | 15,076.4004 | 14,993.0000 | 15,010.0000 | 15,010.0000 | - |
| Jul 4, 2023 | 15,056.0000 | 15,056.0000 | 14,983.0000 | 15,056.0000 | 15,056.0000 | - |
| Jul 3, 2023 | 14,986.0000 | 15,071.5996 | 14,986.0000 | 14,986.0000 | 14,986.0000 | - |
| Jun 30, 2023 | 15,064.0000 | 15,084.0996 | 15,014.0000 | 15,064.0000 | 15,064.0000 | - |
| Jun 29, 2023 | 14,981.0000 | 15,080.4004 | 14,980.0000 | 14,981.0000 | 14,981.0000 | - |
| Jun 28, 2023 | 14,982.5000 | 15,020.9004 | 14,951.4004 | 14,982.5000 | 14,982.5000 | - |
| Jun 27, 2023 | 15,039.0000 | 15,050.7002 | 14,940.0000 | 15,039.0000 | 15,039.0000 | - |
| Jun 26, 2023 | 14,987.0000 | 15,062.5000 | 14,987.0000 | 14,987.0000 | 14,987.0000 | - |
| Jun 23, 2023 | 14,935.0000 | 15,056.0000 | 14,902.0000 | 14,935.0000 | 14,935.0000 | - |
| Jun 22, 2023 | 14,943.0000 | 14,973.7002 | 14,885.0000 | 14,943.0000 | 14,943.0000 | - |
| Jun 21, 2023 | 15,016.0000 | 15,036.4004 | 14,915.0000 | 15,016.0000 | 15,016.0000 | - |
| Jun 20, 2023 | 15,008.0000 | 15,063.0996 | 14,992.7998 | 15,008.0000 | 15,008.0000 | - |
| Jun 19, 2023 | 14,928.0000 | 15,006.7002 | 14,928.0000 | 14,928.0000 | 14,928.0000 | - |
| Jun 16, 2023 | 14,897.0000 | 14,964.9004 | 14,898.0000 | 14,897.0000 | 14,897.0000 | - |
| Jun 15, 2023 | 14,909.0000 | 14,984.7998 | 14,887.5000 | 14,909.0000 | 14,909.0000 | - |
| Jun 14, 2023 | 14,869.0000 | 14,926.7002 | 14,829.4004 | 14,869.0000 | 14,869.0000 | - |
| Jun 13, 2023 | 14,871.5000 | 14,885.5000 | 14,807.0000 | 14,871.5000 | 14,871.5000 | - |
| Jun 12, 2023 | 14,833.0000 | 14,901.0996 | 14,833.0000 | 14,833.0000 | 14,833.0000 | - |
| Jun 9, 2023 | 14,836.0000 | 14,871.7998 | 14,818.0000 | 14,836.0000 | 14,836.0000 | - |
| Jun 8, 2023 | 14,889.0000 | 14,904.7998 | 14,819.5000 | 14,889.0000 | 14,889.0000 | - |
| Jun 7, 2023 | 14,872.0000 | 14,891.5000 | 14,813.0000 | 14,872.0000 | 14,872.0000 | - |
| Jun 6, 2023 | 14,849.5000 | 14,892.0996 | 14,812.7998 | 14,849.5000 | 14,849.5000 | - |
| Jun 5, 2023 | 14,983.0000 | 14,983.0000 | 13,636.5996 | 14,983.0000 | 14,983.0000 | - |
| Jun 2, 2023 | 14,907.0000 | 14,913.0000 | 14,754.0000 | 14,907.0000 | 14,907.0000 | - |
| Jun 1, 2023 | 14,984.0000 | 14,985.0000 | 14,893.0000 | 14,984.0000 | 14,984.0000 | - |
| May 31, 2023 | 14,979.0000 | 15,018.4004 | 14,959.0000 | 14,979.0000 | 14,979.0000 | - |
| May 30, 2023 | 14,960.0000 | 15,018.5996 | 14,924.7998 | 14,960.0000 | 14,960.0000 | - |
| May 29, 2023 | 14,948.0000 | 14,980.2998 | 14,940.0996 | 14,948.0000 | 14,948.0000 | - |
| May 26, 2023 | 14,970.0000 | 14,997.4004 | 14,921.7998 | 14,970.0000 | 14,970.0000 | - |
| May 25, 2023 | 14,945.9004 | 14,968.2002 | 14,911.7998 | 14,945.9004 | 14,945.9004 | - |
| May 24, 2023 | 14,895.0000 | 14,935.7002 | 14,867.2002 | 14,895.0000 | 14,895.0000 | - |
| May 23, 2023 | 14,886.0000 | 14,910.7998 | 14,842.0000 | 14,886.0000 | 14,886.0000 | - |
| May 22, 2023 | 14,918.0000 | 14,920.0000 | 14,860.0000 | 14,918.0000 | 14,918.0000 | - |
| May 19, 2023 | 14,916.0000 | 14,976.0000 | 14,876.0000 | 14,916.0000 | 14,916.0000 | - |
| May 18, 2023 | 14,876.5000 | 14,915.0000 | 14,833.2998 | 14,876.5000 | 14,876.5000 | - |
| May 17, 2023 | 14,885.0000 | 14,903.2998 | 14,844.7998 | 14,885.0000 | 14,885.0000 | - |
| May 16, 2023 | 14,795.0000 | 14,864.2998 | 14,767.0000 | 14,795.0000 | 14,795.0000 | - |
| May 15, 2023 | 14,743.0000 | 14,828.5996 | 14,743.0000 | 14,743.0000 | 14,743.0000 | - |
| May 12, 2023 | 14,770.5000 | 14,851.7002 | 14,730.0000 | 14,770.5000 | 14,770.5000 | - |
| May 11, 2023 | 14,691.0000 | 14,766.0000 | 14,673.5000 | 14,691.0000 | 14,691.0000 | - |
| May 10, 2023 | 14,767.0000 | 14,769.0000 | 14,657.0000 | 14,767.0000 | 14,767.0000 | - |
| May 9, 2023 | 14,750.0000 | 14,772.7998 | 14,722.0000 | 14,750.0000 | 14,750.0000 | - |
| May 8, 2023 | 14,668.0000 | 14,742.0000 | 14,667.0996 | 14,668.0000 | 14,668.0000 | - |
| May 5, 2023 | 14,700.0000 | 14,711.2002 | 14,632.0000 | 14,700.0000 | 14,700.0000 | - |
| May 4, 2023 | 14,680.5000 | 14,754.5996 | 14,570.0000 | 14,680.5000 | 14,680.5000 | - |
| May 3, 2023 | 14,752.5000 | 14,753.0000 | 14,660.0000 | 14,752.5000 | 14,752.5000 | - |
| May 2, 2023 | 14,671.5000 | 14,748.2998 | 14,628.2002 | 14,671.5000 | 14,671.5000 | - |
| May 1, 2023 | 14,663.0000 | 14,682.5000 | 14,631.0000 | 14,663.0000 | 14,663.0000 | - |
| Apr 28, 2023 | 14,684.0000 | 14,703.0996 | 14,627.9004 | 14,684.0000 | 14,684.0000 | - |
| Apr 27, 2023 | 14,841.5000 | 14,845.5000 | 14,684.2002 | 14,841.5000 | 14,841.5000 | - |
| Apr 26, 2023 | 14,935.0000 | 14,949.0000 | 14,809.0000 | 14,935.0000 | 14,935.0000 | - |
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
1.4613
-0.25%
EURSEK=X EUR/SEK
11.7014
+0.23%
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
7.8281
+0.00%
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%
THB=X USD/THB
36.9900
+0.03%
MYR=X USD/MYR
4.7650
-0.19%
ZAR=X USD/ZAR
18.7763
-1.29%
RUB=X USD/RUB
91.8734
-0.32%