HISTORICAL DATA
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 09 Oct 2025 | 4020.80 | 4058.03 | 3945.09 | 3976.81 |
| 08 Oct 2025 | 3989.87 | 4059.19 | 3984.73 | 4043.76 |
| 07 Oct 2025 | 3964.23 | 3991.01 | 3941.18 | 3982.54 |
| 06 Oct 2025 | 3899.39 | 3970.00 | 3898.38 | 3959.61 |
| 03 Oct 2025 | 3857.15 | 3891.74 | 3838.32 | 3884.33 |
|
Start
End
Download
|
||||||||
|---|---|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME | O.INT | |
| 10 Oct 2025 | 26765 | 26832 | 26281 | 26282 | -484 | 142411 | 141126 | |
| 09 Oct 2025 | 26846 | 27015 | 26503 | 26766 | -77 | 136922 | 130592 | |
| 08 Oct 2025 | 26998 | 27185 | 26533 | 26843 | -153 | 100941 | 119928 | |
| 07 Oct 2025 | The Day Following the Chinese Mid-Auntum Festival | |||||||
| 06 Oct 2025 | 27182 | 27247 | 26908 | 26996 | -185 | 82645 | 128937 | |
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 09 Oct 2025 | 47860 | 48940 | 47855 | 48595 | +785 | 35251 |
| 08 Oct 2025 | 47950 | 48240 | 47750 | 48200 | +560 | 34719 |
| 07 Oct 2025 | 48185 | 48720 | 47835 | 48025 | -160 | 49144 |
| 06 Oct 2025 | 45957 | 48720 | 45910 | 48605 | +2670 | 67234 |
| 03 Oct 2025 | 45010 | 46215 | 44935 | 46070 | +1055 | 35202 |
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 09 Oct 2025 | 49.002 | 51.241 | 48.494 | 49.393 |
| 08 Oct 2025 | 47.883 | 49.550 | 47.745 | 48.864 |
| 07 Oct 2025 | 48.471 | 48.654 | 47.332 | 47.731 |
| 06 Oct 2025 | 48.172 | 48.770 | 47.988 | 48.532 |
| 03 Oct 2025 | 46.927 | 48.375 | 46.650 | 47.986 |
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 09 Oct 2025 | 65.79 | 66.58 | 64.96 | 65.17 |
| 08 Oct 2025 | 65.79 | 66.54 | 65.76 | 66.13 |
| 07 Oct 2025 | 65.51 | 65.84 | 64.53 | 65.77 |
| 06 Oct 2025 | 65.33 | 65.77 | 64.76 | 65.51 |
| 03 Oct 2025 | 64.28 | 65.02 | 64.20 | 64.46 |
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 09 Oct 2025 | 0.6584 | 0.6611 | 0.6540 | 0.6551 | 0 | 0 |
| 08 Oct 2025 | 0.6579 | 0.6589 | 0.6557 | 0.6587 | 0 | 0 |
| 07 Oct 2025 | 0.6617 | 0.6624 | 0.6579 | 0.6580 | 0 | 0 |
| 06 Oct 2025 | 0.6594 | 0.6621 | 0.6590 | 0.6616 | 0 | 0 |
| 03 Oct 2025 | 0.6598 | 0.6614 | 0.6589 | 0.6604 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 09 Oct 2025 | 1.1628 | 1.1648 | 1.1542 | 1.1560 | 0 | 0 |
| 08 Oct 2025 | 1.1652 | 1.1653 | 1.1599 | 1.1628 | 0 | 0 |
| 07 Oct 2025 | 1.1708 | 1.1711 | 1.1648 | 1.1650 | 0 | 0 |
| 06 Oct 2025 | 1.1713 | 1.1731 | 1.1652 | 1.1710 | 0 | 0 |
| 03 Oct 2025 | 1.1724 | 1.1759 | 1.1715 | 1.1741 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 09 Oct 2025 | 1.3400 | 1.3419 | 1.3280 | 1.3297 | 0 | 0 |
| 09 Oct 2025 | 1.3421 | 1.3438 | 1.3371 | 1.3400 | 0 | 0 |
| 07 Oct 2025 | 1.3482 | 1.3484 | 1.3392 | 1.3421 | 0 | 0 |
| 06 Oct 2025 | 1.3433 | 1.3490 | 1.3417 | 1.3481 | 0 | 0 |
| 03 Oct 2025 | 1.3445 | 1.3485 | 1.3429 | 1.3483 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 09 Oct 2025 | 0.8015 | 0.8076 | 0.8003 | 0.8067 | 0 | 0 |
| 08 Oct 2025 | 0.7988 | 0.8029 | 0.7986 | 0.8018 | 0 | 0 |
| 07 Oct 2025 | 0.7951 | 0.7992 | 0.7950 | 0.7988 | 0 | 0 |
| 06 Oct 2025 | 0.7972 | 0.7994 | 0.7948 | 0.7950 | 0 | 0 |
| 03 Oct 2025 | 0.7972 | 0.7980 | 0.7947 | 0.7954 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 09 Oct 2025 | 152.72 | 153.23 | 152.16 | 153.07 | 0 | 0 |
| 08 Oct 2025 | 152.07 | 153.00 | 152.07 | 152.71 | 0 | 0 |
| 07 Oct 2025 | 150.38 | 151.96 | 150.25 | 151.91 | 0 | 0 |
| 06 Oct 2025 | 149.58 | 150.47 | 149.45 | 150.33 | 0 | 0 |
| 03 Oct 2025 | 147.17 | 147.82 | 147.09 | 147.46 | 0 | 0 |
| = | ||||||
POPULAR NEWS
Wednesday, 8 October 2025
Bursa Asia Bergerak Variatif Usai Proyeksi Pertumbuhan Naik
Thursday, 9 October 2025
Eropa Tahan Rekor, Mata ke Prancis
Wednesday, 8 October 2025
Penutupan Pemerintah vs. Subsidi ACA: Setuju atau Gagal?
Friday, 10 October 2025
S&P 500 dan Nasdaq Mundur dari Rekor Tertinggi
ECONOMIC CALENDAR
| Time | Country | Figures | Previous | Actual |
|---|---|---|---|---|
| 00.01 | U.S | 30-y Bond Auction | 4.65|2.4 | 4.73|2.4 |
| 06.50 | JPN | Bank Lending y/y | 3.5% | 3.8% |
| 06.50 | JPN | PPI y/y (JPN) | 2.7% | 2.7% |
| 14.00 | CHF | SECO Consumer Climate | -40 | -37 |
| 15.00 | EUR | Italian Industrial Production m/m | 0.4% | -2.4% |