Langsung ke isi
Selasa, 13 Oktober 2026 19.09.20 WIB
IHSGDaily
  • IHSG 5.925,98 −0,17%
  • LQ45 589,19 −0,29%
  • IDX30 328,20 −0,44%
  • USD/IDR 17.892 −0,01%
  • Emas 4.210,10 +0,47%
  • Minyak Brent 105,04 −1,51%
  • Nikkei 225 67.777,52 −1,82%
  • Hang Seng 24.345,22 +0,31%
  • Straits Times 5.430,50 +0,28%
  • Dow Jones 51.850,55 +0,38%
  • S&P 500 7.807,24 −0,06%

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%
5.914,985.930,085.828,685.925,98−10,17−0,17%
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%
6.338,596.367,826.316,106.351,14+31,53+0,50%
6.254,786.319,616.238,406.319,61+85,11+1,37%
6.272,626.273,336.212,556.234,50−1,63−0,03%
6.219,626.236,626.201,896.236,13+49,77+0,80%
6.110,286.186,366.106,556.186,36+94,97+1,56%
6.141,166.174,416.029,326.091,39−39,20−0,64%
6.175,206.199,446.130,596.130,59−55,19−0,89%
6.185,806.219,426.144,276.185,78−10,65−0,17%
6.266,986.268,536.159,156.196,43−118,88−1,88%
6.346,626.454,316.306,656.315,31−19,17−0,30%
6.366,016.394,696.284,886.334,48−5,54−0,09%
6.273,576.340,026.247,356.340,02+108,24+1,74%
6.197,486.249,906.191,046.231,78+56,24+0,91%

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.