HISTORICAL DATA
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 22 Aug 2025 | 3339.07 | 3378.78 | 3321.55 | 3371.06 |
| 21 Aug 2025 | 3349.69 | 3349.69 | 3325.61 | 3338.67 |
| 20 Aug 2025 | 3316.69 | 3350.01 | 3311.66 | 3349.24 |
| 19 Aug 2025 | 3334.49 | 3345.47 | 3315.11 | 3316.70 |
| 18 Aug 2025 | 3334.47 | 3358.37 | 3323.70 | 3333.34 |
|
Start
End
Download
|
|||||||
|---|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME | O.INT |
| 22 Aug 2025 | 25101 | 25362 | 25069 | 25354 | +245 | 117830 | 140248 |
| 21 Aug 2025 | 25136 | 25219 | 24984 | 25109 | -16 | 94462 | 138231 |
| 20 Aug 2025 | 25126 | 25210 | 24858 | 25125 | +5 | 104933 | 140506 |
| 19 Aug 2025 | 25199 | 25289 | 25061 | 25120 | -78 | 99683 | 132198 |
| 18 Aug 2025 | 25229 | 25465 | 25151 | 25198 | -37 | 129288 | 138526 |
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 42630 | 43105 | 42315 | 43005 | +375 | 22350 |
| 21 Aug 2025 | 42945 | 43005 | 42510 | 42625 | -335 | 20089 |
| 20 Aug 2025 | 43580 | 43820 | 42560 | 42825 | -770 | 27221 |
| 19 Aug 2025 | 43665 | 43935 | 43310 | 43350 | -340 | 21672 |
| 18 Aug 2025 | 43430 | 43935 | 43240 | 43780 | +360 | 21664 |
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 22 Aug 2025 | 38.110 | 39.064 | 37.703 | 38.934 |
| 21 Aug 2025 | 37.918 | 38.207 | 37.541 | 38.119 |
| 20 Aug 2025 | 37.380 | 37.939 | 36.968 | 37.899 |
| 19 Aug 2025 | 38.084 | 38.151 | 37.281 | 37.338 |
| 18 Aug 2025 | 37.903 | 38.270 | 37.816 | 38.032 |
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 22 Aug 2025 | 67.61 | 68.00 | 67.42 | 67.82 |
| 21 Aug 2025 | 66.96 | 67.80 | 66.74 | 67.58 |
| 20 Aug 2025 | 66.08 | 67.06 | 65.81 | 66.96 |
| 19 Aug 2025 | 66.48 | 66.55 | 65.61 | 66.00 |
| 18 Aug 2025 | 65.57 | 66.82 | 65.30 | 66.53 |
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 0.6425 | 0.6501 | 0.6415 | 0.6488 | 0 | 0 |
| 21 Aug 2025 | 0.6435 | 0.6437 | 0.6415 | 0.6422 | 0 | 0 |
| 20 Aug 2025 | 0.6455 | 0.6455 | 0.6424 | 0.6433 | 0 | 0 |
| 19 Aug 2025 | 0.6495 | 0.6497 | 0.6450 | 0.6453 | 0 | 0 |
| 18 Aug 2025 | 0.6512 | 0.6524 | 0.6482 | 0.6495 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 1.1612 | 1.1743 | 1.1583 | 1.1720 | 0 | 0 |
| 21 Aug 2025 | 1.1652 | 1.1663 | 1.1601 | 1.1605 | 0 | 0 |
| 20 Aug 2025 | 1.1641 | 1.1674 | 1.1623 | 1.1653 | 0 | 0 |
| 19 Aug 2025 | 1.1667 | 1.1693 | 1.1639 | 1.1647 | 0 | 0 |
| 18 Aug 2025 | 1.1707 | 1.1711 | 1.1656 | 1.1667 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 1.3417 | 1.3544 | 1.3391 | 1.3519 | 0 | 0 |
| 21 Aug 2025 | 1.3465 | 1.3483 | 1.3406 | 1.3413 | 0 | 0 |
| 20 Aug 2025 | 1.3486 | 1.3509 | 1.3448 | 1.3454 | 0 | 0 |
| 19 Aug 2025 | 1.3507 | 1.3531 | 1.3478 | 1.3490 | 0 | 0 |
| 18 Aug 2025 | 1.3556 | 1.3565 | 1.3503 | 1.3506 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 0.8088 | 0.8104 | 0.8000 | 0.8013 | 0 | 0 |
| 21 Aug 2025 | 0.8041 | 0.8091 | 0.8041 | 0.8089 | 0 | 0 |
| 20 Aug 2025 | 0.8080 | 0.8093 | 0.8031 | 0.8041 | 0 | 0 |
| 19 Aug 2025 | 0.8075 | 0.8086 | 0.8047 | 0.8077 | 0 | 0 |
| 18 Aug 2025 | 0.8066 | 0.8081 | 0.8055 | 0.8071 | 0 | 0 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 22 Aug 2025 | 148.40 | 148.78 | 146.58 | 146.96 | 0 | 0 |
| 21 Aug 2025 | 147.31 | 148.41 | 147.26 | 148.38 | 0 | 0 |
| 20 Aug 2025 | 147.75 | 147.82 | 146.87 | 147.35 | 0 | 0 |
| 19 Aug 2025 | 147.91 | 148.11 | 147.44 | 147.59 | 0 | 0 |
| 18 Aug 2025 | 147.23 | 147.99 | 147.12 | 147.82 | 0 | 0 |
| = | ||||||
POPULAR NEWS
Friday, 22 August 2025
Pidato Powell Di Jackson Hole Bisa Jadi Penentu Kebijakan The Fed
Saturday, 23 August 2025
Pasar Eropa ditutup menguat
Saturday, 23 August 2025
Powell Mengobarkan Pasar setelah mengisyaratkan pemangkasan suku bunga
Friday, 22 August 2025
Zelenskiy: Tak Ada Kontak Damai dengan Rusia
ECONOMIC CALENDAR
| Time | Country | Figures | Previous | Actual |
|---|---|---|---|---|
| 15.00 | EUR | German Ifo Business Climate | 88.6 | 89.0 |
| 20.00 | EUR | Belgian NBB Business Climate | -10.8 | |
| 21.00 | U.S | New Home Sales | 627K | |
| All Day | GBP | Bank Holiday | - | - |