Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
SGD/IDR (SGDIDR=X)
CCY - CCY Delayed Price. Currency in IDR
Add to watchlist
10,577.2930-38.9580 (-0.37%)
At close: 11:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in IDR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 10,629.6113 | 10,651.3604 | 10,545.7236 | 10,629.4512 | 10,629.4512 | - |
| 21 Jan 2021 | 10,596.1367 | 10,607.9199 | 10,547.2324 | 10,574.5264 | 10,574.5264 | - |
| 20 Jan 2021 | 10,634.6299 | 10,634.9502 | 10,549.5713 | 10,634.1162 | 10,634.1162 | - |
| 19 Jan 2021 | 10,596.5283 | 10,632.0303 | 10,570.2139 | 10,596.3691 | 10,596.3691 | - |
| 18 Jan 2021 | 10,433.9004 | 10,625.6611 | 10,430.7891 | 10,433.8076 | 10,433.8076 | - |
| 15 Jan 2021 | 10,582.1943 | 10,625.4902 | 10,544.9678 | 10,618.6162 | 10,618.6162 | - |
| 14 Jan 2021 | 10,685.8369 | 10,686.2402 | 10,547.9229 | 10,596.5498 | 10,596.5498 | - |
| 13 Jan 2021 | 10,698.6025 | 10,702.8730 | 10,605.1680 | 10,605.6660 | 10,605.6660 | - |
| 12 Jan 2021 | 10,587.5313 | 10,741.2813 | 10,587.5313 | 10,589.9043 | 10,589.9043 | - |
| 11 Jan 2021 | 10,463.5508 | 10,735.0547 | 10,460.2480 | 10,466.0918 | 10,466.0918 | - |
| 08 Jan 2021 | 10,670.1797 | 10,692.5449 | 10,567.9033 | 10,489.4238 | 10,489.4238 | - |
| 07 Jan 2021 | 10,589.3740 | 10,672.2275 | 10,502.2119 | 10,589.3740 | 10,589.3740 | - |
| 06 Jan 2021 | 10,572.4131 | 10,595.1494 | 10,534.4531 | 10,546.1367 | 10,546.1367 | - |
| 05 Jan 2021 | 10,550.1748 | 10,583.3828 | 10,507.7256 | 10,504.7227 | 10,504.7227 | - |
| 04 Jan 2021 | 10,517.3486 | 10,559.7207 | 10,501.3672 | 10,517.5078 | 10,517.5078 | - |
| 01 Jan 2021 | 10,533.1514 | 10,619.3623 | 10,498.8652 | 10,533.1514 | 10,533.1514 | - |
| 31 Dec 2020 | 10,574.2119 | 10,610.1846 | 10,453.6240 | 10,455.1270 | 10,455.1270 | - |
| 30 Dec 2020 | 10,666.3604 | 10,668.0479 | 10,563.4502 | 10,601.9326 | 10,601.9326 | - |
| 29 Dec 2020 | 10,593.1885 | 10,663.8096 | 10,589.7393 | 10,619.8555 | 10,619.8555 | - |
| 28 Dec 2020 | 10,537.3877 | 10,694.8037 | 10,498.2881 | 10,537.5693 | 10,537.5693 | - |
| 25 Dec 2020 | 10,696.8174 | 10,701.3926 | 10,523.6133 | 10,646.8076 | 10,646.8076 | - |
| 24 Dec 2020 | 10,724.9580 | 10,729.6299 | 10,605.5508 | 10,616.6143 | 10,616.6143 | - |
| 23 Dec 2020 | 10,569.7080 | 10,715.3555 | 10,569.5977 | 10,570.0967 | 10,570.0967 | - |
| 22 Dec 2020 | 10,681.0439 | 10,704.1367 | 10,580.8486 | 10,585.4785 | 10,585.4785 | - |
| 21 Dec 2020 | 10,608.2637 | 10,667.7451 | 10,567.4180 | 10,603.5967 | 10,603.5967 | - |
| 18 Dec 2020 | 10,621.0859 | 10,677.4170 | 10,597.3145 | 10,621.0059 | 10,621.0059 | - |
| 17 Dec 2020 | 10,660.5879 | 10,683.1553 | 10,579.5957 | 10,583.3047 | 10,583.3047 | - |
| 16 Dec 2020 | 10,649.8750 | 10,670.8047 | 10,575.1836 | 10,583.1895 | 10,583.1895 | - |
| 15 Dec 2020 | 10,541.2764 | 10,668.3369 | 10,539.3164 | 10,541.2520 | 10,541.2520 | - |
| 14 Dec 2020 | 10,521.7100 | 10,638.4111 | 10,520.7412 | 10,520.9570 | 10,520.9570 | - |
| 11 Dec 2020 | 10,603.7715 | 10,608.8555 | 10,541.6279 | 10,542.8086 | 10,542.8086 | - |
| 10 Dec 2020 | 10,577.9365 | 10,581.5195 | 10,498.7109 | 10,523.7119 | 10,523.7119 | - |
| 09 Dec 2020 | 10,584.9375 | 10,597.0049 | 10,521.1416 | 10,526.2021 | 10,526.2021 | - |
| 08 Dec 2020 | 10,578.2900 | 10,598.6416 | 10,520.9668 | 10,580.5342 | 10,580.5342 | - |
| 07 Dec 2020 | 10,553.4854 | 10,627.3086 | 10,540.7910 | 10,554.0313 | 10,554.0313 | - |
| 04 Dec 2020 | 10,638.6172 | 10,639.4941 | 10,558.9463 | 10,639.1748 | 10,639.1748 | - |
| 03 Dec 2020 | 10,614.2402 | 10,644.3330 | 10,519.1113 | 10,519.6211 | 10,519.6211 | - |
| 02 Dec 2020 | 10,599.2402 | 10,632.3174 | 10,407.8037 | 10,598.1309 | 10,598.1309 | - |
| 01 Dec 2020 | 10,598.9922 | 10,601.3340 | 10,344.3223 | 10,519.3516 | 10,519.3516 | - |
| 30 Nov 2020 | 10,506.9629 | 10,615.8125 | 10,335.2920 | 10,505.9473 | 10,505.9473 | - |
| 27 Nov 2020 | 10,484.3652 | 10,577.7148 | 10,355.3301 | 10,380.6855 | 10,380.6855 | - |
| 26 Nov 2020 | 10,552.8691 | 10,578.9629 | 10,534.8867 | 10,555.3438 | 10,555.3438 | - |
| 25 Nov 2020 | 10,587.6348 | 10,588.2656 | 10,436.1094 | 10,523.5938 | 10,523.5938 | - |
| 24 Nov 2020 | 10,541.7588 | 10,598.6602 | 10,520.4375 | 10,541.6875 | 10,541.6875 | - |
| 23 Nov 2020 | 10,523.4316 | 10,572.5410 | 10,523.4316 | 10,523.7656 | 10,523.7656 | - |
| 20 Nov 2020 | 10,546.1914 | 10,595.2510 | 10,514.5322 | 10,517.0996 | 10,517.0996 | - |
| 19 Nov 2020 | 10,506.2822 | 10,590.2021 | 10,461.1895 | 10,461.2783 | 10,461.2783 | - |
| 18 Nov 2020 | 10,505.7402 | 10,537.1201 | 10,445.8594 | 10,448.3359 | 10,448.3359 | - |
| 17 Nov 2020 | 10,474.6963 | 10,511.4824 | 10,433.4570 | 10,461.2266 | 10,461.2266 | - |
| 16 Nov 2020 | 10,487.0684 | 10,517.3652 | 10,454.0176 | 10,487.6787 | 10,487.6787 | - |
| 13 Nov 2020 | 10,478.3906 | 10,559.6094 | 10,472.3682 | 10,479.1221 | 10,479.1221 | - |
| 12 Nov 2020 | 10,289.5098 | 10,542.5723 | 10,284.5264 | 10,288.5596 | 10,288.5596 | - |
| 11 Nov 2020 | 10,486.0361 | 10,535.1182 | 10,406.4893 | 10,414.0801 | 10,414.0801 | - |
| 10 Nov 2020 | 10,426.7939 | 10,590.6660 | 10,378.6016 | 10,582.7813 | 10,582.7813 | - |
| 09 Nov 2020 | 10,525.3174 | 10,565.7197 | 10,385.1660 | 10,525.1094 | 10,525.1094 | - |
| 06 Nov 2020 | 10,551.3633 | 10,599.3496 | 10,519.3350 | 10,551.9883 | 10,551.9883 | - |
| 05 Nov 2020 | 10,689.3701 | 10,689.3701 | 10,529.6465 | 10,689.8604 | 10,689.8604 | - |
| 04 Nov 2020 | 10,672.5088 | 10,715.9658 | 10,407.7861 | 10,702.1084 | 10,702.1084 | - |
| 03 Nov 2020 | 10,701.6094 | 10,751.3926 | 10,614.3066 | 10,700.6035 | 10,700.6035 | - |
| 02 Nov 2020 | 10,697.5391 | 10,789.9629 | 10,691.5625 | 10,697.7695 | 10,697.7695 | - |
| 30 Oct 2020 | 10,585.4668 | 10,852.5527 | 10,582.8164 | 10,846.7773 | 10,846.7773 | - |
| 29 Oct 2020 | 10,829.8740 | 10,842.1689 | 10,761.8066 | 10,830.4287 | 10,830.4287 | - |
| 28 Oct 2020 | 10,760.2705 | 10,842.6094 | 10,760.2705 | 10,760.5449 | 10,760.5449 | - |
| 27 Oct 2020 | 10,756.0654 | 10,821.2861 | 10,754.3809 | 10,815.4844 | 10,815.4844 | - |
| 26 Oct 2020 | 10,796.0986 | 10,819.5078 | 10,777.7051 | 10,797.3047 | 10,797.3047 | - |
| 22 Oct 2020 | 10,865.2070 | 10,865.4805 | 10,780.1963 | 10,867.3779 | 10,867.3779 | - |
| 21 Oct 2020 | 10,795.9180 | 10,872.9961 | 10,780.1660 | 10,798.7666 | 10,798.7666 | - |
| 20 Oct 2020 | 10,824.1777 | 10,840.1289 | 10,709.3408 | 10,826.6289 | 10,826.6289 | - |
| 19 Oct 2020 | 10,823.9609 | 10,849.1230 | 10,783.7070 | 10,825.8506 | 10,825.8506 | - |
| 18 Oct 2020 | 10,819.7471 | 10,878.1309 | 10,798.6035 | 10,802.5088 | 10,802.5088 | - |
| 15 Oct 2020 | 10,864.7822 | 10,871.7363 | 10,768.2568 | 10,866.2598 | 10,866.2598 | - |
| 14 Oct 2020 | 10,869.2402 | 10,871.6025 | 10,806.8047 | 10,811.4941 | 10,811.4941 | - |
| 13 Oct 2020 | 10,871.7227 | 10,873.3545 | 10,787.7725 | 10,784.0430 | 10,784.0430 | - |
| 12 Oct 2020 | 10,887.9082 | 10,887.9082 | 10,669.9150 | 10,672.0596 | 10,672.0596 | - |
| 11 Oct 2020 | 10,832.9355 | 10,880.6240 | 10,832.9355 | 10,835.6367 | 10,835.6367 | - |
| 08 Oct 2020 | 10,867.8965 | 10,867.8965 | 10,786.8076 | 10,807.4355 | 10,807.4355 | - |
| 07 Oct 2020 | 10,832.2305 | 10,867.0693 | 10,812.1621 | 10,823.2051 | 10,823.2051 | - |
| 06 Oct 2020 | 10,847.9541 | 10,907.1953 | 10,811.2969 | 10,894.4141 | 10,894.4141 | - |
| 05 Oct 2020 | 10,814.2490 | 10,874.6494 | 10,791.7607 | 10,867.8975 | 10,867.8975 | - |
| 04 Oct 2020 | 10,876.6934 | 10,902.0850 | 10,783.1377 | 10,876.1592 | 10,876.1592 | - |
| 01 Oct 2020 | 10,908.7637 | 10,940.5986 | 10,869.2715 | 10,869.4570 | 10,869.4570 | - |
| 30 Sep 2020 | 10,883.5313 | 10,921.0273 | 10,789.1973 | 10,861.0010 | 10,861.0010 | - |
| 29 Sep 2020 | 10,845.4336 | 10,930.1094 | 10,731.1660 | 10,844.4111 | 10,844.4111 | - |
| 28 Sep 2020 | 10,859.2773 | 10,921.5840 | 10,816.0391 | 10,819.3584 | 10,819.3584 | - |
| 27 Sep 2020 | 10,774.8418 | 10,882.3193 | 10,774.1436 | 10,773.8867 | 10,773.8867 | - |
| 24 Sep 2020 | 10,924.8418 | 10,924.9209 | 10,793.1348 | 10,795.3379 | 10,795.3379 | - |
| 23 Sep 2020 | 10,893.0469 | 10,932.8320 | 10,654.6465 | 10,780.1777 | 10,780.1777 | - |
| 22 Sep 2020 | 10,863.7324 | 10,875.9941 | 10,801.2197 | 10,801.3281 | 10,801.3281 | - |
| 21 Sep 2020 | 10,890.8506 | 10,897.6113 | 10,788.7578 | 10,793.2939 | 10,793.2939 | - |
| 20 Sep 2020 | 10,832.4678 | 10,892.5576 | 10,723.1230 | 10,831.7881 | 10,831.7881 | - |
| 17 Sep 2020 | 10,918.5635 | 10,919.7412 | 10,814.5381 | 10,918.1602 | 10,918.1602 | - |
| 16 Sep 2020 | 10,925.8721 | 10,934.0762 | 10,828.0469 | 10,900.3154 | 10,900.3154 | - |
| 15 Sep 2020 | 10,919.4219 | 10,948.9092 | 10,867.0557 | 10,902.3369 | 10,902.3369 | - |
| 14 Sep 2020 | 10,978.0898 | 10,978.0898 | 10,876.4609 | 10,883.8945 | 10,883.8945 | - |
| 13 Sep 2020 | 10,868.2168 | 10,999.3418 | 10,867.8525 | 10,869.5859 | 10,869.5859 | - |
| 10 Sep 2020 | 10,984.5820 | 10,993.2510 | 10,894.1680 | 10,851.4463 | 10,851.4463 | - |
| 09 Sep 2020 | 10,875.9053 | 10,972.4248 | 10,800.0596 | 10,879.7930 | 10,879.7930 | - |
| 08 Sep 2020 | 10,876.8047 | 10,876.8047 | 10,784.0732 | 10,820.2959 | 10,820.2959 | - |
| 07 Sep 2020 | 10,825.1084 | 10,860.3135 | 10,641.8701 | 10,825.0693 | 10,825.0693 | - |
| 06 Sep 2020 | 10,801.8633 | 10,827.2002 | 10,774.2578 | 10,805.3320 | 10,805.3320 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
