HISTORICAL DATA
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 21 Nov 2025 | 4074.36 | 4100.99 | 4022.75 | 4062.12 |
| 20 Nov 2025 | 4078.77 | 4109.95 | 4038.91 | 4078.78 |
| 19 Nov 2025 | 4067.90 | 4132.77 | 4055.55 | 4076.74 |
| 18 Nov 2025 | 4052.39 | 4082.06 | 3998.04 | 4065.95 |
| 17 Nov 2025 | 4082.14 | 4107.70 | 4006.82 | 4042.84 |
|
Start
End
Download
|
|||||||
|---|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME | O.INT |
| 21 Nov 2025 | 25843 | 25965 | 25164 | 25233 | -615 | 163454 | 143925 |
| 20 Nov 2025 | 25813 | 26062 | 25679 | 25848 | +26 | 129323 | 131680 |
| 19 Nov 2025 | 25927 | 26094 | 25740 | 25822 | -92 | 120716 | 140857 |
| 18 Nov 2025 | 26355 | 26356 | 25823 | 25914 | -453 | 122260 | 137057 |
| 17 Nov 2025 | 26597 | 26715 | 26260 | 26367 | -222 | 144129 | 148669 |
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 21 Nov 2025 | 49935 | 50230 | 48025 | 48885 | -1060 | 53510 |
| 20 Nov 2025 | 48695 | 50610 | 48435 | 48505 | -140 | 53066 |
| 19 Nov 2025 | 48475 | 49525 | 48270 | 49355 | +835 | 47421 |
| 18 Nov 2025 | 50325 | 50500 | 48370 | 48880 | -1385 | 111860 |
| 17 Nov 2025 | 50295 | 50760 | 49495 | 49600 | -750 | 29096 |
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 21 Nov 2025 | 50.614 | 50.840 | 48.620 | 49.956 |
| 20 Nov 2025 | 51.364 | 51.857 | 50.220 | 50.602 |
| 19 Nov 2025 | 50.676 | 52.461 | 50.365 | 51.302 |
| 18 Nov 2025 | 50.227 | 51.169 | 49.345 | 50.694 |
| 17 Nov 2025 | 50.420 | 51.297 | 49.566 | 50.145 |
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 21 Nov 2025 | 62.99 | 63.10 | 61.87 | 62.48 |
| 20 Nov 2025 | 63.70 | 64.40 | 62.94 | 63.12 |
| 19 Nov 2025 | 64.73 | 64.85 | 62.86 | 63.58 |
| 18 Nov 2025 | 64.01 | 65.10 | 63.62 | 64.92 |
| 17 Nov 2025 | 63.87 | 64.72 | 63.67 | 64.03 |
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 21 Nov 2025 | 0.6450 | 0.6461 | 0.6421 | 0.6457 | 0 | 0 |
| 20 Nov 2025 | 0.6489 | 0.6503 | 0.6437 | 0.6444 | 0 | 0 |
| 19 Nov 2025 | 0.6509 | 0.6509 | 0.6451 | 0.6468 | 0 | 0 |
| 18 Nov 2025 | 0.6493 | 0.6518 | 0.6465 | 0.6511 | 0 | 0 |
| 17 Nov 2025 | 0.6534 | 0.6537 | 0.6482 | 0.6492 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 21 Nov 2025 | 1.1533 | 1.1552 | 1.1491 | 1.1517 | 0 | 0 |
| 20 Nov 2025 | 1.1538 | 1.1550 | 1.1503 | 1.1526 | 0 | 0 |
| 19 Nov 2025 | 1.1581 | 1.1597 | 1.1518 | 1.1527 | 0 | 0 |
| 18 Nov 2025 | 1.1589 | 1.1608 | 1.1572 | 1.1581 | 0 | 0 |
| 17 Nov 2025 | 1.1614 | 1.1615 | 1.1582 | 1.1588 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 21 Nov 2025 | 1.3082 | 1.3110 | 1.3039 | 1.3105 | 0 | 0 |
| 20 Nov 2025 | 1.3058 | 1.3124 | 1.3038 | 1.3070 | 0 | 0 |
| 19 Nov 2025 | 1.3148 | 1.3155 | 1.3044 | 1.3050 | 0 | 0 |
| 18 Nov 2025 | 1.3156 | 1.3177 | 1.3134 | 1.3147 | 0 | 0 |
| 17 Nov 2025 | 1.3158 | 1.3193 | 1.3136 | 1.3155 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 21 Nov 2025 | 0.8055 | 0.8099 | 0.8036 | 0.8077 | 0 | 0 |
| 20 Nov 2025 | 0.8055 | 0.8077 | 0.8049 | 0.8061 | 0 | 0 |
| 19 Nov 2025 | 0.8001 | 0.8067 | 0.7986 | 0.8061 | 0 | 0 |
| 18 Nov 2025 | 0.7964 | 0.8001 | 0.7938 | 0.7997 | 0 | 0 |
| 17 Nov 2025 | 0.7944 | 0.7966 | 0.7932 | 0.7965 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 21 Nov 2025 | 157.38 | 157.54 | 156.21 | 156.40 | 0 | 0 |
| 20 Nov 2025 | 157.01 | 157.89 | 156.88 | 157.58 | 0 | 0 |
| 19 Nov 2025 | 155.52 | 157.05 | 155.22 | 156.96 | 0 | 0 |
| 18 Nov 2025 | 155.29 | 155.74 | 154.82 | 155.53 | 0 | 0 |
| 17 Nov 2025 | 154.59 | 155.30 | 154.42 | 155.23 | 0 | 0 |
| = | ||||||
POPULAR NEWS
Saturday, 22 November 2025
Manufaktur AS melambat pada bulan November
Saturday, 22 November 2025
Saham Eropa Mengalami Pekan Terburuk Sejak Agustus, ASML Turun
Friday, 21 November 2025
Saham AS Hapus Keuntungan
Saturday, 22 November 2025
Dow Jones Industrial Average melonjak 500 poin
ECONOMIC CALENDAR
| Time | Country | Figures | Previous | Actual |
|---|