USDIDR=X - USD/IDR
CCY - CCY Precio demorado. Divisa en IDR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en IDRDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 14.885,0000 | 14.885,0000 | 14.814,0000 | 14.854,0000 | 14.854,0000 | - |
| 06 jun 2023 | 14.849,5000 | 14.892,0996 | 14.812,7998 | 14.849,5000 | 14.849,5000 | - |
| 05 jun 2023 | 14.983,0000 | 14.983,0000 | 13.636,5996 | 14.983,0000 | 14.983,0000 | - |
| 02 jun 2023 | 14.907,0000 | 14.913,0000 | 14.754,0000 | 14.907,0000 | 14.907,0000 | - |
| 01 jun 2023 | 14.984,0000 | 14.985,0000 | 14.893,0000 | 14.984,0000 | 14.984,0000 | - |
| 31 may 2023 | 14.979,0000 | 15.018,4004 | 14.959,0000 | 14.979,0000 | 14.979,0000 | - |
| 30 may 2023 | 14.960,0000 | 15.018,5996 | 14.924,7998 | 14.960,0000 | 14.960,0000 | - |
| 29 may 2023 | 14.948,0000 | 14.980,2998 | 14.940,0996 | 14.948,0000 | 14.948,0000 | - |
| 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 abr 2023 | 14.684,0000 | 14.703,0996 | 14.627,9004 | 14.684,0000 | 14.684,0000 | - |
| 27 abr 2023 | 14.841,5000 | 14.845,5000 | 14.684,2002 | 14.841,5000 | 14.841,5000 | - |
| 26 abr 2023 | 14.935,0000 | 14.949,0000 | 14.809,0000 | 14.935,0000 | 14.935,0000 | - |
| 25 abr 2023 | 14.945,0000 | 14.954,5996 | 14.908,0000 | 14.945,0000 | 14.945,0000 | - |
| 24 abr 2023 | 14.838,0000 | 14.984,7998 | 14.838,0000 | 14.838,0000 | 14.838,0000 | - |
| 21 abr 2023 | 14.946,0000 | 14.982,5000 | 14.918,2998 | 14.946,0000 | 14.946,0000 | - |
| 20 abr 2023 | 15.006,0000 | 15.006,0000 | 14.913,0000 | 15.006,0000 | 15.006,0000 | - |
| 19 abr 2023 | 14.890,0000 | 15.022,7002 | 14.837,0996 | 14.890,0000 | 14.890,0000 | - |
| 18 abr 2023 | 14.860,0000 | 14.902,4004 | 14.799,0000 | 14.860,0000 | 14.860,0000 | - |
| 17 abr 2023 | 14.693,0000 | 14.891,9004 | 14.693,0000 | 14.693,0000 | 14.693,0000 | - |
| 14 abr 2023 | 14.720,0000 | 14.792,0000 | 14.638,0000 | 14.720,0000 | 14.720,0000 | - |
| 13 abr 2023 | 14.823,5000 | 14.840,7998 | 14.678,7998 | 14.823,5000 | 14.823,5000 | - |
| 12 abr 2023 | 14.913,0000 | 14.925,0000 | 14.800,2002 | 14.913,0000 | 14.913,0000 | - |
| 11 abr 2023 | 14.955,0000 | 14.956,0000 | 14.870,0000 | 14.955,0000 | 14.955,0000 | - |
| 10 abr 2023 | 14.906,0000 | 14.960,7998 | 14.892,0000 | 14.906,0000 | 14.906,0000 | - |
| 07 abr 2023 | 14.932,0000 | 14.947,0000 | 14.908,0000 | 14.932,0000 | 14.932,0000 | - |
| 06 abr 2023 | 14.956,0000 | 14.969,0000 | 14.908,0000 | 14.956,0000 | 14.956,0000 | - |
| 05 abr 2023 | 14.958,0000 | 14.972,7998 | 14.896,0000 | 14.958,0000 | 14.958,0000 | - |
| 04 abr 2023 | 14.915,0000 | 14.947,2002 | 14.854,7002 | 14.915,0000 | 14.915,0000 | - |
| 03 abr 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 ene 2023 | 14.995,0000 | 15.059,0000 | 14.963,0000 | 14.995,0000 | 14.995,0000 | - |
| 30 ene 2023 | 14.970,4004 | 14.995,9004 | 14.956,2998 | 14.970,4004 | 14.970,4004 | - |
| 27 ene 2023 | 14.942,5000 | 14.993,5000 | 14.937,0000 | 14.942,5000 | 14.942,5000 | - |
| 26 ene 2023 | 14.938,7002 | 14.981,5996 | 14.926,0000 | 14.938,7002 | 14.938,7002 | - |
| 25 ene 2023 | 14.955,5000 | 14.993,7002 | 14.881,0000 | 14.955,5000 | 14.955,5000 | - |
| 24 ene 2023 | 15.007,0000 | 15.068,0000 | 14.857,4004 | 15.007,0000 | 15.007,0000 | - |
| 23 ene 2023 | 15.055,9004 | 15.068,0000 | 14.969,5996 | 15.055,9004 | 15.055,9004 | - |
| 20 ene 2023 | 15.141,0000 | 15.164,7002 | 15.022,2998 | 15.141,0000 | 15.141,0000 | - |
| 19 ene 2023 | 15.096,0000 | 15.193,5996 | 15.081,0000 | 15.096,0000 | 15.096,0000 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.