Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDIDR logo
USDIDR
USDIDR
18:25:36
17791.5 Rp
+30.34 (%+0.17)
Previous Close: 17761.16·
Volatility: 0.88
Day Low₺17710.62
Day High₺17867.33
Bid17789.75
Ask17793.26

Market Data

Spot Rate
B:17789.75
A:17793.26
Week over week (WoW)
-0.16%
Month over month (MoM)
-0.20%
Year to date (YTD)
+6.76%
Year over year (YoY)
+8.90%
Overview
Technicals
Comments
Archive

USDIDR: US Dollar / Indonesian Rupiah Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,120.4577
CLOSE 14,143.5144

Low

LOW 1,433.64

High

HIGH 14,526.87
DATEOPENHIGHLOWCLOSE
01/01/201914,476.6714,486.514,402.514,450.27
01/02/201914,463.9414,489.3414,410.0714,473.22
01/03/201914,473.2314,477.514,260.1114,349.48
01/06/201914,340.5214,340.6913,997.6714,096.19
01/07/201914,097.0514,158.07513,998.47514,116.48
01/08/201914,137.8714,176.81514,046.2814,124.485
01/09/201914,125.24514,125.56514,011.33514,095.385
01/10/201914,095.4714,095.514,021.5714,079.61
01/13/201914,061.6314,143.7314,03514,122.695
01/14/201914,123.84514,124.4214,064.21514,097.8
01/15/201914,093.82514,153.9214,091.91514,136.095
01/16/201914,128.04514,195.914,124.0214,170.205
01/17/201914,176.3514,197.90514,156.7914,178.085
01/20/201914,178.43514,231.6914,175.42514,222.135
01/21/201914,224.28514,227.9114,186.314,214.81
01/22/201914,214.90514,215.61514,168.1114,209.345
01/23/201914,213.4214,217.514,127.5414,217.32
01/24/201914,188.6614,210.2914,086.2814,144.775
01/27/201914,105.9514,130.8714,043.7514,056.01
01/28/201914,066.6914,098.8114,042.514,095.28
01/29/201914,095.1414,130.9914,090.1914,129.26
01/30/201914,129.9114,13013,961.1913,997.875
01/31/201913,980.7214,029.48513,941.3213,954.295
02/03/201913,943.57513,994.1313,940.89513,956.685
02/04/201913,955.8413,977.113,954.8513,954.98
02/05/201913,954.99513,95513,890.90513,934.78
02/06/201913,925.19513,987.32513,922.413,973.745
02/07/201913,972.81513,990.8213,949.22513,967.225
02/10/201913,966.11514,049.2913,966.11514,011.185
02/11/201914,032.79514,098.29514,032.79514,070.005
02/12/201914,07014,074.9714,012.0614,044.95
02/13/201914,044.72514,099.22514,044.52514,089.085
02/14/201914,090.79514,158.35514,09014,136.555
02/17/201914,142.8914,142.8914,080.7314,110.23
02/18/201914,110.11514,129.53514,102.0414,102.85
02/19/201914,102.42514,102.42514,040.37514,058.555
02/20/201914,058.5114,074.16514,04014,061.025
02/21/201914,062.01514,083.6114,053.20514,072.875
02/24/201914,077.68514,077.68514,000.0714,018.265
02/25/201914,019.13514,019.78513,970.6813,996.505
02/26/201914,001.75514,042.7213,983.2714,026.715
02/27/201914,025.4314,081.68514,007.514,065.255
02/28/201914,065.12514,130.64514,064.2514,113.605
03/03/201914,114.30514,153.98514,114.30514,142.115
03/04/201914,142.05514,154.1414,119.3814,119.38
03/05/201914,119.6914,152.6814,119.6914,140.705
03/06/201914,140.1514,145.7314,132.914,138.585
03/07/201914,139.29514,33514,139.29514,299.37
03/10/201914,307.3414,336.38514,235.83514,312.125
03/11/201914,311.06514,321.35514,237.1714,264.575
03/12/201914,264.7914,286.0114,252.6714,263.755
03/13/201914,264.53514,279.14514,241.2514,263.72
03/14/201914,266.0914,312.0614,254.9614,259.92
03/17/201914,26014,294.68514,218.43514,242.485
03/18/201914,241.8714,243.3114,218.12514,230.065
03/19/201914,230.03514,234.1214,179.514,187.135
03/20/201914,191.45514,210.5614,089.4214,139.975
03/21/201914,139.9914,166.36514,137.1914,164.985
03/24/201914,164.9914,229.1714,164.9914,210.565
03/25/201914,182.5714,201.07514,157.29514,170.035
03/26/201914,170.0214,223.74514,170.0114,198.985
03/27/201914,198.99514,255.93514,19714,242.005
03/28/201914,24214,254.09514,222.29514,240.04
03/31/201914,240.0214,245.8314,220.8214,225.2
04/01/201914,225.114,244.42514,220.00514,220.04
04/02/201914,220.0214,237.64514,219.64514,219.99
04/03/201914,22014,22014,178.57514,180.445
04/04/201914,180.22514,180.22514,125.0214,125.02
04/07/201914,125.0214,172.61514,12514,162.545
04/08/201914,163.77514,164.69514,132.11514,136.42
04/09/201914,135.7114,169.47514,135.0214,150.01
04/10/201914,150.00514,161.39514,135.03514,153.575
04/11/201914,137.32514,152.0414,09514,135.395
04/14/201914,147.4514,147.4514,060.06514,064.125
04/15/201914,111.8114,147.57514,06014,084.115
04/16/201914,084.5614,086.214,069.79514,075.02
04/17/201914,075.0114,08513,997.22514,043.82
04/18/201914,044.4114,04514,027.1814,040.92
04/21/201914,040.4614,096.2414,032.3314,074.43
04/22/201914,074.7114,088.9514,067.514,075.26
04/23/201914,075.1314,125.7814,07514,095.22
04/24/201914,095.1114,187.9414,095.0514,183.33
04/25/201914,184.1614,198.9414,158.1714,188.88
04/28/201914,187.4414,213.5214,181.3314,196.46
04/29/201914,196.4814,263.7214,19514,219.54
04/30/201914,219.5414,249.8214,219.5214,224.1
05/01/201914,229.214,270.6814,20514,249.07
05/02/201914,248.7814,286.6614,248.6414,255.07
05/05/201914,263.2814,334.0514,25514,295.17
05/06/201914,299.5814,319.4914,273.4914,312.44
05/07/201914,312.4714,315.1314,293.3914,296.01
05/08/201914,295.514,373.2614,295.1214,349.92
05/09/201914,349.9614,368.8614,322.8514,325.47
05/12/20197,878.9814,386.181,433.6414,371.67
05/13/201914,369.0814,459.1814,366.514,448.42
05/14/201914,433.6114,459.8414,431.814,459.51
05/15/201914,459.7514,472.4914,441.0714,450.02
05/16/201914,450.0114,472.1914,447.5314,450.72
05/19/201914,450.7214,479.1614,450.7214,455.44
05/20/201914,455.2214,481.4314,45514,479.95
05/21/201914,479.9714,526.8714,471.2514,491.8
05/22/201914,491.6514,523.8114,455.4314,459.14
05/23/201914,460.8214,472.4314,390.0414,391.22
05/26/201914,390.6114,426.3114,347.9114,411.39
05/27/201914,383.9214,422.6814,367.514,377.67
05/28/201914,376.3314,431.8614,375.0814,400.69
05/29/201914,400.3414,468.6314,40014,468.63
05/30/201914,480.0614,480.0614,255.8914,275.01
06/02/201914,275.0114,275.6514,272.514,274.99
06/03/201914,274.9914,275.9614,271.1714,274.99
06/04/201914,274.9914,277.514,274.9914,275
06/05/201914,27514,27514,272.514,273.75
06/06/201914,274.3714,367.3714,272.514,292.64
06/09/201914,283.8214,368.1614,215.6414,249.82
06/10/201914,249.9114,262.9714,234.9914,241.1
06/11/201914,240.5514,263.6514,222.3614,236.54
06/12/201914,235.3814,281.9414,23514,279.75
06/13/201914,270.1214,327.114,251.7214,321.31
06/16/201914,300.914,354.7814,290.714,334.8
06/17/201914,334.914,343.214,282.2414,316.13
06/18/201914,320.5614,32514,253.9414,267.99
06/19/201914,260.4914,27014,177.5614,186.23
06/20/201914,185.6114,188.3714,083.7114,155.01
06/23/201914,176.514,187.2514,137.514,140
06/24/201914,165.2514,169.114,096.5814,126.21
06/25/201914,153.0514,211.4914,129.7714,178.11
06/26/201914,176.5514,177.5414,140.1514,158.39
06/27/201914,149.1914,156.2114,101.0814,129.79
06/30/201914,129.8914,184.2514,106.5114,115.42
07/01/201914,115.2114,180.1214,115.0114,140.47
07/02/201914,140.2314,217.6614,122.114,154.25
07/03/201914,128.5614,186.2814,100.4714,142.3
07/04/201914,141.1514,148.614,082.514,086.73
07/07/201914,085.8614,181.1814,085.0114,109.99
07/08/201914,109.9914,178.2514,10514,137.37
07/09/201914,131.8414,186.2814,129.0514,129.99
07/10/201914,157.7414,157.7414,052.2714,065
07/11/201914,06514,093.5214,001.6914,004.02
07/14/201914,004.0114,004.0113,890.7613,919.99
07/15/201913,919.9913,941.7413,905.7513,934.37
07/16/201913,934.8413,986.9913,934.8413,980
07/17/201913,98013,983.3213,929.0613,960
07/18/201913,96013,96013,891.1913,935.05
07/21/201913,935.0213,969.2413,935.0213,944.99
07/22/201913,944.9914,036.3713,944.9913,984.02
07/23/201913,984.5114,057.7413,984.5114,026.37
07/24/201914,010.6814,010.6813,975.4113,980.03
07/25/201913,980.0114,101.2913,977.8114,005.48
07/28/201914,005.4814,021.9614,005.4814,018.72
07/29/201914,019.3614,039.6214,015.3414,020
07/30/201914,017.514,030.9614,007.6114,017.37
07/31/201914,017.1814,126.2814,01714,110.52
08/01/201914,099.5614,229.514,098.7814,181.2
08/04/201914,186.814,279.1414,184.9514,246.25
08/05/201914,235.5614,354.4214,23214,343.52
08/06/201914,324.5114,34614,224.5114,276.03
08/07/201914,276.0114,276.0114,204.9814,221.69
08/08/201914,221.3414,221.3414,177.0614,190.14
08/11/201914,190.0714,251.7614,190.0314,249.98
08/12/201914,249.9914,334.0714,249.3714,303.81
08/13/201914,315.9514,32014,216.6314,244.56
08/14/201914,244.7814,308.9314,244.7814,265.6
08/15/201914,265.614,269.6614,235.0314,250.51
08/18/201914,240.8114,240.8114,105.0814,235
08/19/201914,23514,274.1814,23514,260.55
08/20/201914,261.1314,274.1614,226.6414,242.74
08/21/201914,241.3714,254.8214,22514,235.26
08/22/201914,235.1314,254.8314,215.0814,223.94
08/25/201914,219.4714,279.6214,217.2314,243.58
08/26/201914,244.0414,259.1614,230.6714,255
08/27/201914,25514,269.9214,252.0614,254.94
08/28/201914,254.9714,263.5414,23514,238.28
08/29/201914,237.6914,244.8314,140.0714,203.19
09/01/201914,194.0914,228.4314,18514,228.43
09/02/201914,235.4614,240.0514,203.1814,223.04
09/03/201914,223.5214,223.5214,155.0914,155.09
09/04/201914,155.0414,221.514,142.4214,151.24
09/05/201914,151.3714,152.7814,087.9414,096.08
09/08/201914,095.5414,095.5414,028.0714,030.83
09/09/201914,030.4114,081.8414,025.3614,042.42
09/10/201914,043.614,067.7714,035.7514,061.18
09/11/201914,060.5914,060.5913,986.7213,991.99
09/12/201913,990.9914,030.7413,918.7513,965.03
09/15/201913,965.0314,052.2813,965.0314,030.94
09/16/201914,032.9814,108.3714,026.1514,095.09
09/17/201914,095.0414,095.0414,056.5814,059.26
09/18/201914,059.6314,103.6714,059.6314,087.86
09/19/201914,066.9614,092.7414,055.0214,061.77
09/22/201914,056.6914,086.4714,05514,084.85
09/23/201914,084.9214,114.6514,080.6214,112.05
09/24/201914,114.2614,154.5614,114.2614,149.91
09/25/201914,149.9514,179.9314,146.7914,177.69
09/26/201914,178.8414,197.9314,165.0914,165.9
09/29/201914,165.4514,197.5314,162.514,184.39
09/30/201914,184.9414,215.3414,18014,209.92
10/01/201914,209.9614,214.1514,185.8614,209.22
10/02/201914,209.3614,209.514,170.7214,175.2
10/03/201914,175.114,182.3814,118.9614,152.14
10/06/201914,154.9114,178.8114,137.4814,178.81
10/07/201914,179.414,184.6914,136.6414,181.09
10/08/201914,161.5214,187.7514,16014,183.12
10/09/201914,184.0614,19014,134.6514,150.22
10/10/201914,150.1114,153.0714,12514,131.7
10/13/201914,129.8514,141.2414,113.314,134.81
10/14/201914,137.414,168.8914,130.4814,144.58
10/15/201914,150.5214,192.9114,149.7514,181.99
10/16/201914,175.4914,175.5414,150.7514,152.74
10/17/201914,152.7414,155.9814,142.1414,143.88
10/20/201914,143.9414,14414,078.0814,107.29
10/21/201914,091.8914,091.8913,996.0514,044.13
10/22/201914,043.0614,06414,027.8414,030.1
10/23/201914,030.0514,058.4413,990.214,038.6
10/24/201914,037.0714,071.9714,018.1914,036.99
10/27/201914,035.9914,053.1414,015.5714,032.25
10/28/201914,029.3714,039.1414,013.7414,030.13
10/29/201914,031.914,046.7414,027.1714,030.43
10/30/201914,032.9614,046.513,990.114,010.64
10/31/201914,010.5714,071.8314,010.514,069.5
11/03/201914,052.2514,052.2513,99514,012.9
11/04/201914,012.4514,037.7413,970.0613,978
11/05/201913,97414,031.2513,97014,014.92
11/06/201914,011.2114,046.213,995.1813,995.53
11/07/201913,995.2614,029.1413,995.0314,015.37
11/10/201914,015.1814,073.4514,01514,062.65
11/11/201914,062.8214,064.6414,045.3814,058.43
11/12/201914,055.8514,088.1714,055.2114,078.01
11/13/201914,08014,104.4514,049.7114,084.82
11/14/201914,084.9114,08514,058.6714,073
11/17/201914,07314,080.4614,042.9314,050.54
11/18/201914,046.5214,095.8114,042.514,071.8
11/19/201914,072.9514,101.3714,045.814,061.91
11/20/201914,047.3514,118.5314,044.2714,080.58
11/21/201914,082.7914,108.5314,082.7914,100.8
11/24/201914,092.714,093.214,076.0414,076.04
11/25/201914,075.5214,094.0614,075.0614,084.7
11/26/201914,084.9214,103.7514,08214,095.44
11/27/201914,095.2214,100.814,08514,090.15
11/28/201914,090.0714,118.0114,090.0314,105.45
12/01/201914,105.2214,133.1814,105.0214,126.3
12/02/201914,125.3214,131.3314,108.6114,109.75
12/03/201914,115.1214,131.4614,10514,122.17
12/04/201914,121.8314,123.314,066.8514,084.67
12/05/201914,069.9114,094.0514,026.2514,041.15
12/08/201914,040.8214,040.8214,00514,024.48
12/09/201914,024.4914,024.4913,999.8414,008.47
12/10/201914,008.4814,044.9913,99714,034.89
12/11/201914,034.9414,044.2814,023.7614,024.38
12/12/201914,024.6914,026.3413,956.7913,986.41
12/15/201913,985.714,022.6913,985.3514,007.71
12/16/201914,006.3514,017.6113,990.3513,990.35
12/17/201913,990.1714,009.5813,975.3313,991.06
12/18/201913,992.2813,997.2113,975.8513,985
12/19/201913,98514,000.413,975.0313,980.01
12/22/201913,977.513,997.1913,95513,964.41
12/23/201913,964.713,987.6113,964.713,965.16
12/24/201913,965.0813,976.7713,96513,965
12/25/201913,96513,979.2413,955.9213,956.83
12/26/201913,955.9113,960.5713,947.5313,950.05
12/29/201913,950.0213,97813,916.4113,928.05
12/30/201913,926.5213,955.0713,865.5213,945.85
12/31/201913,977.6713,977.6713,875.2513,883.78