Langsung ke isi
Selasa, 3 November 2026 03.40.49 WIB
IHSGDaily
  • IHSG 5.096,83 +0,79%
  • LQ45 517,89 +0,53%
  • IDX30 291,24 +0,49%
  • USD/IDR 18.161 +0,13%
  • Emas 3.951,80 +1,36%
  • Minyak Brent 104,34 −8,01%
  • Nikkei 225 63.081,86 −0,33%
  • Hang Seng 23.393,32 +0,43%
  • Straits Times 5.303,83 −1,36%
  • Dow Jones 52.063,36 +0,57%
  • S&P 500 7.550,68 −0,39%

Data Historis IHSG: Riwayat Penutupan Harian

Data historis IHSG harian: pembukaan, tertinggi, terendah, penutupan, dan perubahan untuk 60 hari bursa terakhir.

Data diperbarui

Tabel ini memuat harga pembukaan, tertinggi, terendah, dan penutupan IHSG untuk 60 hari bursa terakhir, berikut perubahannya terhadap hari sebelumnya.

Riwayat penutupan harian IHSG
TanggalPembukaanTertinggiTerendahPenutupanUbah%
5.066,945.116,014.979,345.057,05−41,01−0,80%
5.305,205.320,905.098,065.098,06−184,25−3,49%
5.249,075.282,315.167,335.282,31+16,18+0,31%
5.357,965.418,145.182,375.266,13−106,96−1,99%
5.442,305.453,655.349,755.373,09−66,17−1,22%
5.397,345.455,215.366,295.439,26+51,36+0,95%
5.247,985.422,595.185,535.387,90+59,54+1,12%
5.310,855.328,365.185,365.328,36+49,47+0,94%
4.980,165.278,894.980,165.278,89+282,28+5,65%
4.961,885.012,874.907,374.996,61−188,49−3,64%
5.393,925.404,515.185,105.185,10−678,68−11,57%
5.917,135.917,705.804,215.863,78−79,24−1,33%
5.940,676.009,965.906,745.943,02+17,04+0,29%
5.914,985.930,085.828,685.925,98−10,17−0,17%
6.109,326.128,725.917,395.936,15−157,61−2,59%
6.039,016.100,585.995,826.093,76+62,48+1,04%
6.154,976.179,096.031,286.031,28−115,44−1,88%
6.210,426.214,766.136,196.146,72−46,21−0,75%
6.139,136.216,446.120,246.192,93+74,07+1,21%
6.055,166.119,226.019,846.118,86+81,97+1,36%
6.018,086.053,245.979,986.036,89+27,39+0,46%
6.062,896.095,235.973,166.009,50−61,64−1,02%
6.118,056.187,056.071,146.071,14−50,56−0,83%
6.118,816.150,556.013,086.121,70−26,16−0,43%
6.209,756.227,906.140,346.147,86−94,03−1,51%
6.315,536.328,416.231,836.241,89−56,72−0,90%
6.364,986.368,576.287,466.298,61−76,30−1,20%
6.297,966.380,176.253,746.374,91+97,87+1,56%
6.392,336.423,846.258,446.277,04−107,69−1,69%
6.446,906.451,336.381,576.384,73−56,43−0,88%
6.512,576.521,026.419,506.441,16−21,27−0,33%
6.455,036.500,416.418,136.462,43+25,58+0,40%
6.453,916.535,466.436,856.436,85−24,30−0,38%
6.544,776.549,606.461,016.461,15−73,54−1,13%
6.533,876.550,006.371,406.534,69−6,69−0,10%
6.552,796.552,796.462,966.541,38−47,96−0,73%
6.688,176.712,506.585,566.589,34−88,86−1,33%
6.700,846.707,316.642,156.678,20−8,24−0,12%
6.639,516.696,286.636,946.686,44+66,77+1,01%
6.652,096.667,756.610,936.619,67−16,81−0,25%
6.695,696.704,136.633,926.636,48−31,41−0,47%
6.632,836.681,846.614,716.667,89+72,11+1,09%
6.625,396.629,546.561,006.595,78−4,16−0,06%
6.538,126.608,186.535,806.599,94+74,46+1,14%
6.511,116.528,106.476,176.525,48+7,36+0,11%
6.535,726.566,906.495,746.518,12−3,63−0,06%
6.390,356.521,756.376,656.521,75+116,06+1,81%
6.507,146.532,176.405,696.405,69−95,98−1,48%
6.544,006.551,006.474,576.501,67−24,02−0,37%
6.524,086.551,966.507,436.525,69+24,11+0,37%
6.447,256.514,686.444,406.501,58+107,45+1,68%
6.408,186.490,916.373,816.394,13−55,70−0,86%
6.448,836.490,656.448,266.449,83+47,94+0,75%
6.296,596.401,896.267,416.401,89+100,12+1,59%
6.388,236.390,336.281,576.301,77−72,08−1,13%
6.277,766.373,856.272,306.373,85+105,97+1,69%
6.383,816.388,586.230,106.267,88−97,49−1,53%
6.440,606.462,746.362,766.365,37−44,28−0,69%
6.352,386.409,656.347,436.409,65+65,94+1,04%
6.379,926.388,206.324,066.343,71−7,43−0,12%

Tentang data historis IHSG

Harga penutupan adalah angka yang dipakai untuk menghitung perubahan harian. Selama bursa masih buka, baris hari ini bertanda berjalan dan angkanya masih bisa berubah sampai perdagangan ditutup.