HISTORICAL DATA
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 24 Nov 2025 | 4069.56 | 4133.50 | 4039.99 | 4132.27 |
| 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 |
|
Start
End
Download
|
|||||||
|---|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME | O.INT |
| 24 Nov 2025 | 25243 | 25764 | 25038 | 25714 | +481 | 198080 | 142929 |
| 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 |
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 24 Nov 2025 | 48775 | 49585 | 48025 | 49585 | +805 | 30132 |
| 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 |
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 24 Nov 2025 | 50.098 | 51.400 | 49.694 | 51.337 |
| 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 |
|
Start
End
Download
|
||||
|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE |
| 24 Nov 2025 | 62.34 | 63.50 | 61.94 | 63.46 |
| 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 |
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 24 Nov 2025 | 0.6463 | 0.6468 | 0.6442 | 0.6465 | 0 | 0 |
| 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 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 24 Nov 2025 | 1.1508 | 1.1550 | 1.1502 | 1.1523 | 0 | 0 |
| 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 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 24 Nov 2025 | 1.3095 | 1.3118 | 1.3081 | 1.3109 | 0 | 0 |
| 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 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 24 Nov 2025 | 0.8086 | 0.8102 | 0.8061 | 0.8083 | 0 | 0 |
| 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 |
| = | ||||||
|
Start
End
Download
|
||||||
|---|---|---|---|---|---|---|
| DATE | OPEN | HIGH | LOW | CLOSE | -/+ $ | VOLUME |
| 24 Nov 2025 | 156.68 | 157.19 | 156.50 | 156.84 | 0 | 0 |
| 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 |
| = | ||||||
POPULAR NEWS
Monday, 24 November 2025
Trump mengatakan pendapatan tarif perdagangan akan "meroket"
Monday, 24 November 2025
Bursa Asia Rebound di Tengah Harapan Pemotongan Suku Bunga Fed
Monday, 24 November 2025
Xi Tekan Trump Soal Taiwan: Apa yang Sebenarnya Terjadi?
Tuesday, 25 November 2025
Saham Eropa Pulih Berkat Optimisme pemangkasan suku bunga AS
ECONOMIC CALENDAR
| Time | Country | Figures | Previous | Actual |
|---|---|---|---|---|
| 14.00 | EUR | German Final GDP q/q | 0.0% | |
| 14.00 | EUR | German Import Prices m/m | 0.2% | |
| 18.00 | GBP | CBI Realized Sales | -27 | |
| 20.30 | U.S | Core PPI m/m | -0.1% | |
| 20.30 | U.S | PPI m/m | -0.1% |