Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,025.86 +3,769.38 (+6.36%) CMC Crypto 200
1,360.92 +83.94 (+6.57%)
AUD/IDR (AUDIDR=X)
CCY - CCY Delayed price. Currency in IDR
Add to watchlist
At close: 10:44PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10,582.7998 | 10,680.2998 | 10,568.7998 | 10,631.4004 | 10,631.4004 | - |
| 03 May 2024 | 10,575.8896 | 10,590.3662 | 9,482.3145 | 10,578.1436 | 10,578.1436 | - |
| 02 May 2024 | 10,572.9717 | 10,615.8096 | 10,534.5576 | 10,575.1641 | 10,575.1641 | - |
| 01 May 2024 | 10,536.4424 | 10,540.0371 | 10,490.6025 | 10,539.5342 | 10,539.5342 | - |
| 30 Apr 2024 | 10,657.8320 | 10,663.5928 | 10,539.5146 | 10,659.0000 | 10,659.0000 | - |
| 29 Apr 2024 | 10,594.8701 | 10,698.8340 | 10,592.2041 | 10,594.8701 | 10,594.8701 | - |
| 26 Apr 2024 | 10,567.0957 | 10,641.9258 | 10,533.9648 | 10,568.8193 | 10,568.8193 | - |
| 25 Apr 2024 | 10,539.3506 | 10,572.8252 | 10,459.1172 | 10,537.8906 | 10,537.8906 | - |
| 24 Apr 2024 | 10,473.2031 | 10,542.7842 | 10,453.4580 | 10,473.3721 | 10,473.3721 | - |
| 23 Apr 2024 | 10,480.4492 | 10,497.5527 | 10,441.5020 | 10,479.1611 | 10,479.1611 | - |
| 22 Apr 2024 | 10,439.0986 | 10,474.7822 | 10,425.0225 | 10,396.8770 | 10,396.8770 | - |
| 19 Apr 2024 | 10,419.8115 | 10,453.2441 | 10,195.3242 | 10,421.4854 | 10,421.4854 | - |
| 18 Apr 2024 | 10,440.3760 | 10,460.0381 | 10,401.9424 | 10,464.4121 | 10,464.4121 | - |
| 17 Apr 2024 | 10,460.5244 | 10,461.2324 | 9,644.5742 | 10,460.1982 | 10,460.1982 | - |
| 16 Apr 2024 | 10,372.1309 | 10,453.7549 | 10,178.1592 | 10,356.9355 | 10,356.9355 | - |
| 15 Apr 2024 | 10,431.5117 | 10,448.3506 | 10,376.7178 | 10,431.5117 | 10,431.5117 | - |
| 12 Apr 2024 | 10,478.4551 | 10,502.1641 | 10,419.2373 | 10,471.6738 | 10,471.6738 | - |
| 11 Apr 2024 | 10,410.1924 | 10,471.9111 | 10,386.5313 | 10,410.2686 | 10,410.2686 | - |
| 10 Apr 2024 | 10,533.8857 | 10,538.7754 | 10,272.8164 | 10,533.7344 | 10,533.7344 | - |
| 09 Apr 2024 | 10,504.2402 | 10,523.7852 | 10,484.3672 | 10,513.8379 | 10,513.8379 | - |
| 08 Apr 2024 | 10,437.4512 | 10,500.4336 | 10,419.8516 | 10,437.4512 | 10,437.4512 | - |
| 05 Apr 2024 | 10,477.6465 | 10,483.6240 | 10,328.7422 | 10,477.3281 | 10,477.3281 | - |
| 04 Apr 2024 | 10,466.4463 | 10,509.2803 | 10,456.6533 | 10,465.1699 | 10,465.1699 | - |
| 03 Apr 2024 | 10,378.8594 | 10,449.2285 | 10,352.1377 | 10,392.7822 | 10,392.7822 | - |
| 02 Apr 2024 | 10,332.5342 | 10,393.7275 | 10,313.8271 | 10,345.7949 | 10,345.7949 | - |
| 01 Apr 2024 | 10,348.5654 | 10,384.7002 | 10,330.6621 | 10,348.5654 | 10,348.5654 | - |
| 29 Mar 2024 | 10,345.7490 | 10,366.3047 | 10,307.0205 | 10,345.4521 | 10,345.4521 | - |
| 28 Mar 2024 | 10,368.1250 | 10,383.1660 | 10,288.5947 | 10,354.8203 | 10,354.8203 | - |
| 27 Mar 2024 | 10,349.4375 | 10,383.2207 | 10,303.2607 | 10,349.8330 | 10,349.8330 | - |
| 26 Mar 2024 | 10,320.6240 | 10,355.1514 | 10,305.5996 | 10,321.1563 | 10,321.1563 | - |
| 25 Mar 2024 | 10,291.1836 | 10,333.7842 | 10,283.4385 | 10,298.5684 | 10,298.5684 | - |
| 22 Mar 2024 | 10,331.8594 | 10,339.9775 | 9,977.2207 | 10,333.5303 | 10,333.5303 | - |
| 21 Mar 2024 | 10,350.5391 | 10,390.5098 | 10,307.9863 | 10,347.0664 | 10,347.0664 | - |
| 20 Mar 2024 | 10,260.2246 | 10,286.8164 | 10,237.8076 | 10,259.7676 | 10,259.7676 | - |
| 19 Mar 2024 | 10,326.6719 | 10,326.6719 | 10,223.3018 | 10,322.7637 | 10,322.7637 | - |
| 18 Mar 2024 | 10,241.2402 | 10,329.9746 | 10,239.6602 | 10,271.6074 | 10,271.6074 | - |
| 15 Mar 2024 | 10,282.4209 | 10,282.4209 | 10,223.7725 | 10,282.8945 | 10,282.8945 | - |
| 14 Mar 2024 | 10,322.3311 | 10,329.5391 | 10,265.6211 | 10,320.8115 | 10,320.8115 | - |
| 13 Mar 2024 | 10,277.1504 | 10,319.8418 | 10,257.2314 | 10,271.7598 | 10,271.7598 | - |
| 12 Mar 2024 | 10,249.5195 | 10,276.2012 | 9,984.2393 | 10,263.5674 | 10,263.5674 | - |
| 11 Mar 2024 | 10,324.6543 | 10,324.6543 | 10,173.7471 | 10,295.9717 | 10,295.9717 | - |
| 08 Mar 2024 | 10,347.1611 | 10,353.8271 | 9,844.2891 | 10,340.7900 | 10,340.7900 | - |
| 07 Mar 2024 | 10,286.6230 | 10,344.8730 | 10,278.6641 | 10,286.1387 | 10,286.1387 | - |
| 06 Mar 2024 | 10,243.1221 | 10,296.0527 | 10,203.0020 | 10,244.7783 | 10,244.7783 | - |
| 05 Mar 2024 | 10,255.9395 | 10,262.9531 | 10,212.6641 | 10,260.5117 | 10,260.5117 | - |
| 04 Mar 2024 | 10,244.9434 | 10,279.6563 | 10,234.9619 | 10,246.3594 | 10,246.3594 | - |
| 01 Mar 2024 | 10,209.6543 | 10,262.0381 | 10,185.9561 | 10,204.3604 | 10,204.3604 | - |
| 29 Feb 2024 | 10,204.2100 | 10,257.8154 | 10,182.6660 | 10,203.0313 | 10,203.0313 | - |
| 28 Feb 2024 | 10,251.4385 | 10,252.3506 | 10,189.5449 | 10,243.7148 | 10,243.7148 | - |
| 27 Feb 2024 | 10,226.5625 | 10,267.3916 | 10,205.5039 | 10,225.2891 | 10,225.2891 | - |
| 26 Feb 2024 | 10,227.6904 | 10,263.8623 | 10,205.7793 | 10,206.6465 | 10,206.6465 | - |
| 23 Feb 2024 | 10,223.7793 | 10,266.3584 | 10,205.9795 | 10,224.3545 | 10,224.3545 | - |
| 22 Feb 2024 | 10,251.6885 | 10,276.5410 | 10,191.5703 | 10,249.4209 | 10,249.4209 | - |
| 21 Feb 2024 | 10,262.7168 | 10,290.4277 | 10,222.5977 | 10,262.4756 | 10,262.4756 | - |
| 20 Feb 2024 | 10,212.1279 | 10,288.7227 | 10,194.3418 | 10,208.9590 | 10,208.9590 | - |
| 19 Feb 2024 | 10,221.9453 | 10,236.8535 | 10,206.9297 | 10,204.5479 | 10,204.5479 | - |
| 16 Feb 2024 | 10,202.3066 | 10,232.6865 | 10,149.4697 | 10,228.5654 | 10,228.5654 | - |
| 15 Feb 2024 | 10,116.2334 | 10,189.2246 | 10,072.5107 | 10,112.8818 | 10,112.8818 | - |
| 14 Feb 2024 | 10,113.4170 | 10,156.1299 | 10,083.0371 | 10,106.8994 | 10,106.8994 | - |
| 13 Feb 2024 | 10,171.5439 | 10,203.4014 | 9,927.9697 | 10,170.8750 | 10,170.8750 | - |
| 12 Feb 2024 | 10,201.7100 | 10,201.7100 | 10,140.9580 | 10,179.6475 | 10,179.6475 | - |
| 09 Feb 2024 | 10,177.4727 | 10,198.8584 | 10,137.9580 | 10,173.5840 | 10,173.5840 | - |
| 08 Feb 2024 | 10,202.9785 | 10,218.4629 | 10,147.1484 | 10,201.5313 | 10,201.5313 | - |
| 07 Feb 2024 | 10,274.6211 | 10,280.3105 | 10,196.2422 | 10,271.2891 | 10,271.2891 | - |
| 06 Feb 2024 | 10,181.5234 | 10,263.0254 | 10,174.2510 | 10,180.8867 | 10,180.8867 | - |
| 05 Feb 2024 | 10,229.8857 | 10,249.4150 | 10,160.6758 | 10,244.3193 | 10,244.3193 | - |
| 02 Feb 2024 | 10,338.2695 | 10,377.0020 | 10,198.0381 | 10,339.5225 | 10,339.5225 | - |
| 01 Feb 2024 | 10,344.8896 | 10,381.4971 | 10,248.8945 | 10,350.7705 | 10,350.7705 | - |
| 31 Jan 2024 | 10,401.2510 | 10,427.3213 | 10,354.2949 | 10,409.5762 | 10,409.5762 | - |
| 30 Jan 2024 | 10,467.2656 | 10,478.8623 | 10,383.2422 | 10,468.4014 | 10,468.4014 | - |
| 29 Jan 2024 | 10,370.2051 | 10,450.7598 | 10,370.2051 | 10,367.6094 | 10,367.6094 | - |
| 26 Jan 2024 | 10,408.9463 | 10,437.1338 | 10,367.5879 | 10,407.5322 | 10,407.5322 | - |
| 25 Jan 2024 | 10,332.9121 | 10,465.3779 | 10,140.0879 | 10,333.1504 | 10,333.1504 | - |
| 24 Jan 2024 | 10,350.1348 | 10,385.1719 | 10,315.3125 | 10,349.7783 | 10,349.7783 | - |
| 23 Jan 2024 | 10,286.2900 | 10,354.9336 | 10,285.2324 | 10,286.4463 | 10,286.4463 | - |
| 22 Jan 2024 | 10,299.0166 | 10,335.6514 | 10,288.2607 | 10,285.1787 | 10,285.1787 | - |
| 19 Jan 2024 | 10,278.6152 | 10,300.1338 | 10,255.8066 | 10,271.9795 | 10,271.9795 | - |
| 18 Jan 2024 | 10,241.5088 | 10,261.4629 | 10,215.6074 | 10,236.6104 | 10,236.6104 | - |
| 17 Jan 2024 | 10,293.3359 | 10,302.4541 | 10,210.0693 | 10,295.5225 | 10,295.5225 | - |
| 16 Jan 2024 | 10,345.5156 | 10,345.5156 | 10,287.7861 | 10,338.5566 | 10,338.5566 | - |
| 15 Jan 2024 | 10,387.5010 | 10,387.5010 | 10,339.4131 | 10,390.6318 | 10,390.6318 | - |
| 12 Jan 2024 | 10,421.4551 | 10,452.8066 | 10,385.6494 | 10,418.1943 | 10,418.1943 | - |
| 11 Jan 2024 | 10,423.9561 | 10,466.6445 | 10,351.8252 | 10,425.7383 | 10,425.7383 | - |
| 10 Jan 2024 | 10,385.0957 | 10,447.0361 | 10,379.1025 | 10,384.1914 | 10,384.1914 | - |
| 09 Jan 2024 | 10,407.7080 | 10,443.7197 | 10,375.6523 | 10,408.3965 | 10,408.3965 | - |
| 08 Jan 2024 | 10,412.4043 | 10,434.3330 | 10,360.6836 | 10,337.8750 | 10,337.8750 | - |
| 05 Jan 2024 | 10,398.0664 | 10,434.7354 | 9,693.2070 | 10,398.1211 | 10,398.1211 | - |
| 04 Jan 2024 | 10,462.8750 | 10,480.5117 | 10,394.6230 | 10,460.6699 | 10,460.6699 | - |
| 03 Jan 2024 | 10,484.5068 | 10,490.7344 | 10,388.6680 | 10,486.0049 | 10,486.0049 | - |
| 02 Jan 2024 | 10,478.8828 | 10,570.9053 | 10,463.5000 | 10,478.8828 | 10,478.8828 | - |
| 01 Jan 2024 | 10,478.8828 | 10,478.8828 | 10,478.8828 | 10,499.1309 | 10,499.1309 | - |
| 29 Dec 2023 | 10,530.6465 | 10,582.1855 | 10,320.9258 | 10,529.7988 | 10,529.7988 | - |
| 28 Dec 2023 | 10,536.2705 | 10,590.9492 | 10,511.4658 | 10,533.4043 | 10,533.4043 | - |
| 27 Dec 2023 | 10,509.1143 | 10,552.8525 | 10,489.7939 | 10,511.0820 | 10,511.0820 | - |
| 26 Dec 2023 | 10,502.4316 | 10,533.7598 | 10,476.3115 | 10,502.4316 | 10,502.4316 | - |
| 25 Dec 2023 | 10,502.4316 | 10,508.0713 | 10,502.4316 | 10,485.3828 | 10,485.3828 | - |
| 22 Dec 2023 | 10,496.7246 | 10,545.2754 | 10,130.6230 | 10,493.4102 | 10,493.4102 | - |
| 21 Dec 2023 | 10,459.3398 | 10,504.0947 | 10,424.1475 | 10,459.1309 | 10,459.1309 | - |
| 20 Dec 2023 | 10,441.7705 | 10,515.0840 | 10,432.3574 | 10,448.3525 | 10,448.3525 | - |
| 19 Dec 2023 | 10,324.1602 | 10,485.9102 | 10,324.1377 | 10,323.3047 | 10,323.3047 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.