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
18:23:55
17791.09 Rp
+29.93 (%+0.17)
Previous Close: 17761.16·
Volatility: 0.88
Day Low₺17710.62
Day High₺17867.33
Bid17789.34
Ask17792.85

Market Data

Spot Rate
B:17789.34
A:17792.85
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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,587.0278
CLOSE 14,589.5888

Low

LOW 13,573.7

High

HIGH 16,742
DATEOPENHIGHLOWCLOSE
01/01/202013,884.3913,904.3213,87013,888.99
01/02/202013,888.9913,933.1613,880.9913,905.66
01/05/202013,907.1613,965.0413,901.513,964.5
01/06/202013,964.513,964.513,878.1713,921.31
01/07/202013,921.413,937.3713,900.0413,936.64
01/08/202013,936.5713,936.5713,848.7413,861.04
01/09/202013,861.5213,861.5213,754.2713,818.13
01/12/202013,818.3113,818.3113,672.7813,711.51
01/13/202013,711.513,711.513,657.7113,658.45
01/14/202013,658.4713,711.7113,658.4713,690.4
01/15/202013,704.7213,709.513,635.2513,661.48
01/16/202013,661.4913,661.4913,645.0113,651.59
01/19/202013,651.0413,651.0413,631.7913,631.79
01/20/202013,632.4113,671.1913,632.4113,661.44
01/21/202013,661.4713,684.7413,632.113,679.19
01/22/202013,679.0913,679.0913,607.3913,627.32
01/23/202013,626.6613,642.9313,573.713,637.49
01/26/202013,635.7413,635.7413,57513,614.07
01/27/202013,614.0313,657.1713,609.8513,649
01/28/202013,646.7513,646.7513,616.7113,635.12
01/29/202013,634.2813,668.0713,630.6913,639.14
01/30/202013,643.5313,667.4113,643.5313,667.41
02/02/202013,666.9513,741.4913,66513,729.7
02/03/202013,729.613,772.4113,696.913,755.38
02/04/202013,755.3813,759.4413,677.3513,714.73
02/05/202013,720.7113,721.513,605.2613,664.96
02/06/202013,664.4813,677.5213,630.1513,648.27
02/09/202013,648.2713,720.0413,648.2713,709.01
02/10/202013,70913,70913,667.7813,686.99
02/11/202013,675.9913,68713,653.0213,659.26
02/12/202013,659.1313,709.3513,659.0113,678.96
02/13/202013,679.4813,709.4513,678.9313,709.01
02/16/202013,709.0113,709.0113,653.6613,690.63
02/17/202013,692.8113,698.1213,656.2513,678.05
02/18/202013,678.0213,719.4513,67813,719.11
02/19/202013,719.0513,773.8913,700.213,736.15
02/20/202013,736.0713,781.3413,703.7813,780.49
02/23/202013,780.4913,896.1413,73613,865.04
02/24/202013,865.0213,905.2913,86513,865.86
02/25/202013,869.1813,943.913,86513,868.3
02/26/202013,866.6514,029.9913,865.8213,910.11
02/27/202013,876.2714,33913,870.6314,264.78
03/01/202014,270.6914,408.4214,237.8914,390.21
03/02/202014,402.114,415.4414,199.9514,229.77
03/03/202014,228.6314,25514,101.3814,174.52
03/04/202014,174.5114,182.2314,121.5314,172.26
03/05/202014,172.3814,290.5514,171.6114,269.87
03/08/202014,269.8714,392.414,256.514,344.44
03/09/202014,344.2214,419.7514,296.5914,365.03
03/10/202014,400.2514,410.8414,289.3714,327.9
03/11/202014,325.9514,521.9914,324.3114,492.44
03/12/202014,491.3614,829.2714,491.3614,797.08
03/15/202014,806.0414,976.9414,70514,823.69
03/16/202014,822.5915,170.9514,822.0415,125.28
03/17/202015,105.3915,226.8715,085.2515,225.67
03/18/202015,226.0815,885.0315,225.7315,715.44
03/19/202015,716.2316,186.7615,716.2316,104.58
03/22/202016,189.2916,633.1616,124.516,607.76
03/23/202016,607.8816,610.4216,476.3916,488.03
03/24/202016,49416,494.3716,48816,489.24
03/25/202016,488.6816,494.2616,232.7116,330.61
03/26/202016,330.6116,331.516,061.4616,233.49
03/29/202016,233.4916,401.5416,193.6216,340.41
03/30/202016,338.9516,377.8516,310.8416,370.29
03/31/202016,371.3916,466.6816,32516,414.05
04/01/202016,414.0216,739.0116,414.0116,739.01
04/02/202016,74116,74216,430.1716,465
04/05/202016,464.9916,571.4416,400.5516,556
04/06/202016,55616,55616,193.3116,410.87
04/07/202016,410.9316,412.8716,18016,248.71
04/08/202016,249.116,249.515,859.0216,239.82
04/09/202016,243.1616,243.1615,92615,926
04/12/202015,92615,92615,636.7615,836.71
04/13/202015,838.8515,84115,632.715,722.82
04/14/202015,722.9115,72315,555.815,575.31
04/15/202015,575.3115,756.8715,575.3115,650.16
04/16/202015,650.1615,650.1615,423.7715,426.88
04/19/202015,426.8815,546.3515,423.5215,545.51
04/20/202015,545.515,644.9915,485.7815,644
04/21/202015,64415,64415,470.2215,568
04/22/202015,50915,628.9615,403.0115,628.96
04/23/202015,628.9815,62915,414.0815,554.67
04/26/202015,554.6715,591.915,395.7915,591.9
04/27/202015,591.9515,59215,426.4615,491.5
04/28/202015,45715,491.515,309.6615,419.56
04/29/202015,419.5315,419.5314,881.5615,163.5
04/30/202015,163.515,163.515,161.615,161.6
05/03/202015,161.5515,161.5514,96015,077.66
05/04/202015,077.0815,121.6215,046.8815,106.5
05/05/202015,093.2515,132.4915,046.9715,131.54
05/06/202015,131.5115,131.5115,088.2515,129.56
05/07/202015,129.5315,129.5314,919.2915,011.5
05/10/202015,011.515,011.514,893.6714,939.5
05/11/202014,917.2514,974.0614,90514,969.69
05/12/202014,976.5914,976.5914,865.4514,891.2
05/13/202014,891.3514,949.2614,889.1514,949.26
05/14/202014,949.3814,949.3814,866.7514,910.18
05/17/202014,910.8414,910.8414,845.6714,889.58
05/18/202014,856.3214,856.3214,769.8914,819.74
05/19/202014,824.8114,826.4414,712.514,788.49
05/20/202014,788.4914,789.4914,756.7514,789.49
05/21/202014,749.7414,789.514,749.7414,789.45
05/24/202014,789.4814,789.514,788.2514,788.25
05/25/202014,787.8714,787.8714,73014,778.49
05/26/202014,778.4914,778.514,720.6714,765.49
05/27/202014,765.514,772.4914,721.4414,771.5
05/28/202014,771.514,771.514,612.9714,739.24
05/31/202014,739.2414,739.514,683.514,736.45
06/01/202014,736.4714,736.514,423.1414,507.64
06/02/202014,507.5714,507.5714,102.2814,247.49
06/03/202014,247.4914,247.4914,074.6714,169.43
06/04/202014,169.4614,169.4913,879.2714,089.48
06/07/202014,089.4814,089.4813,87013,959.47
06/08/202013,959.4814,011.2913,882.6613,977.18
06/09/202013,977.3414,086.4413,909.8214,086.44
06/10/202014,086.4714,086.4713,906.8714,016.59
06/11/202014,016.5414,213.4214,016.514,016.9
06/14/202014,016.914,134.2714,016.514,029.72
06/15/202014,023.1114,186.3314,017.3214,160.03
06/16/202014,160.0114,235.9614,036.4414,235.96
06/17/202014,235.9814,235.9914,025.6714,197.05
06/18/202014,189.5114,247.3814,05514,247.38
06/21/202014,247.3814,247.3814,10014,211.5
06/22/202014,211.514,265.8914,162.6814,218.29
06/23/202014,212.8914,212.8914,107.7214,207.33
06/24/202014,207.4114,234.8114,110.5714,234.81
06/25/202014,235.1514,248.0914,102.3314,240.25
06/28/202014,239.6214,369.7314,211.1914,369.73
06/29/202014,369.8614,37014,171.6714,369.6
06/30/202014,369.814,369.9714,24514,362.68
07/01/202014,352.7914,482.7814,26514,482.78
07/02/202014,501.6414,586.0214,38014,554.98
07/05/202014,554.9814,558.2714,370.3214,370.32
07/06/202014,460.9114,551.514,370.5214,370.52
07/07/202014,370.2614,460.9514,370.2614,460.95
07/08/202014,460.9714,462.8714,352.1514,376.14
07/09/202014,373.0714,501.514,370.1914,501.5
07/12/202014,501.514,501.514,371.8114,490.51
07/13/202014,490.514,513.8114,354.9614,513.81
07/14/202014,516.1514,618.0114,45014,618.01
07/15/202014,618.7514,672.9414,547.6714,637.47
07/16/202014,637.4814,723.9814,58014,723.98
07/19/202014,753.2414,834.2414,706.414,832.93
07/20/202014,832.7114,832.7114,726.9814,741.63
07/21/202014,787.0614,787.0614,60514,657.03
07/22/202014,657.2614,672.4914,539.8514,672.49
07/23/202014,626.2414,664.6314,513.3514,616.51
07/26/202014,616.514,616.514,500.7514,611.49
07/27/202014,565.7414,599.4914,456.2514,547.66
07/28/202014,547.5414,612.1114,454.7514,573.49
07/29/202014,573.4914,656.3114,45514,656.31
07/30/202014,656.914,657.514,655.5214,655.52
08/02/202014,655.5114,717.4914,596.2914,716.56
08/03/202014,716.5314,716.5314,580.5114,704.93
08/04/202014,710.7114,716.514,528.7414,627.96
08/05/202014,627.7314,627.7314,472.1814,591.69
08/06/202014,591.5914,659.3714,55514,652.1
08/09/202014,652.314,694.1914,625.6214,654.01
08/10/202014,653.2514,730.7814,58014,729.63
08/11/202014,729.3114,781.8614,64014,781.44
08/12/202014,781.4714,881.9314,733.7514,879.1
08/13/202014,879.0514,916.4414,77514,916.44
08/16/202014,918.2214,920.8714,918.2214,918.24
08/17/202014,918.1214,918.1214,75014,902.62
08/18/202014,906.3114,91014,759.3214,793.95
08/19/202014,789.9714,790.4914,772.6614,789.53
08/20/202014,789.5114,790.3614,772.6614,790.36
08/23/202014,790.4314,798.914,674.2814,794.65
08/24/202014,794.8214,79514,616.7114,635
08/25/202014,636.2514,69114,58514,638.61
08/26/202014,638.5514,721.3614,613.3714,714.78
08/27/202014,716.1414,716.8214,617.3414,704.11
08/30/202014,704.5514,704.7714,50514,555
08/31/202014,558.7514,617.1414,542.514,617.14
09/01/202014,617.3214,812.9114,60514,807.28
09/02/202014,807.3914,821.9514,75514,820.48
09/03/202014,820.2414,820.2414,717.514,795.76
09/06/202014,794.3114,795.514,727.5614,793.78
09/07/202014,794.6414,802.4914,753.8714,796.96
09/08/202014,798.7314,857.4114,781.3714,857.41
09/09/202014,857.4514,876.4714,791.8714,874.53
09/10/202014,874.5114,982.4914,874.514,982.49
09/13/202014,982.4914,982.514,875.4614,951.12
09/14/202014,901.5314,97714,828.514,871.94
09/15/202014,871.9714,87214,811.9314,845.71
09/16/202014,845.9214,881.5114,79514,881.51
09/17/202014,88214,882.4314,725.1914,772.28
09/20/202014,772.3914,772.514,675.3714,727.24
09/21/202014,727.3714,812.5414,708.1214,785.15
09/22/202014,785.0714,843.6414,76514,785.12
09/23/202014,785.0614,903.6814,78514,791.81
09/24/202014,788.414,938.2914,786.714,938.29
09/27/202014,946.8914,960.7114,898.6214,959.63
09/28/202014,961.0614,961.0614,871.4314,923.49
09/29/202014,923.4914,923.514,864.3714,919.5
09/30/202014,919.514,919.514,81014,880.08
10/01/202014,880.2914,895.614,84014,892.29
10/04/202014,892.2914,892.2914,800.8114,885.79
10/05/202014,817.6914,89014,672.1814,715.01
10/06/202014,71514,784.4814,710.2514,784.48
10/07/202014,784.7414,78514,709.3714,752.43
10/08/202014,752.4614,752.514,689.6814,741.56
10/11/202014,730.3914,749.4914,696.8714,749.49
10/12/202014,749.4914,797.4514,716.1214,797.45
10/13/202014,797.4714,797.514,714.5614,782.47
10/14/202014,782.4814,782.4914,693.0214,762.49
10/15/202014,762.4914,770.4214,698.6714,766.95
10/18/202014,768.7214,770.514,686.214,744.1
10/19/202014,744.314,744.514,657.514,732.11
10/20/202014,732.314,732.514,631.3514,659.03
10/21/202014,65914,701.714,624.2514,701.7
10/22/202014,702.114,742.4614,66014,742.46
10/25/202014,742.4814,742.4914,63514,699.99
10/26/202014,699.9914,699.9914,630.7214,646.24
10/27/202014,635.6214,692.9814,628.5614,692.98
10/28/202014,692.9914,694.2514,628.0114,691
10/29/202014,65814,69114,643.7514,689.9
11/01/202014,691.214,719.0514,639.8414,719.05
11/02/202014,719.5214,72014,590.1814,598.59
11/03/202014,604.2914,61014,514.8714,560
11/04/202014,559.2514,559.2514,378.7514,439.66
11/05/202014,439.8314,44014,205.3814,315.75
11/08/202014,319.3714,32314,054.4114,123.93
11/09/202014,087.2314,17314,001.7714,017.42
11/10/202014,017.2114,099.2614,017.2114,077.97
11/11/202014,077.9814,217.8514,077.9814,190.05
11/12/202014,190.0214,223.3314,15014,217.16
11/15/202014,217.1614,217.1614,112.914,138.14
11/16/202014,139.0714,139.5314,03014,070.02
11/17/202014,072.5114,115.0314,059.8414,111.64
11/18/202014,115.8214,197.6214,075.6214,172.37
11/19/202014,172.4314,232.3814,162.8114,231.56
11/22/202014,230.7814,230.7814,149.4714,154.5
11/23/202014,159.7514,205.1314,15014,196.64
11/24/202014,197.6614,19814,143.2714,170
11/25/202014,15514,17014,105.0914,130.58
11/26/202014,130.2914,144.4114,097.1714,103.6
11/29/202014,137.3214,14514,085.1214,132.25
11/30/202014,132.3714,182.0914,117.514,182.09
12/01/202014,182.2914,182.514,131.9114,167.53
12/02/202014,167.5114,182.4914,134.3314,182.49
12/03/202014,161.2414,181.3314,106.4414,181.33
12/06/202014,184.4114,184.4114,106.8414,120.92
12/07/202014,127.9614,164.9414,11014,164.94
12/08/202014,164.9714,165.5714,125.5814,164.8
12/09/202014,165.414,16614,100.214,132.38
12/10/202014,132.4414,132.514,083.5414,106.97
12/13/202014,107.2314,162.4114,100.614,162.41
12/14/202014,162.4514,175.4214,125.2614,175.42
12/15/202014,175.4614,175.514,118.0514,155.5
12/16/202014,155.514,155.514,108.2314,115.48
12/17/202014,156.514,156.514,110.2514,150.48
12/20/202014,149.2414,187.2114,12714,179.57
12/21/202014,179.7814,250.314,135.6214,220.23
12/22/202014,220.1114,284.414,18014,284.4
12/23/202014,284.714,28514,238.5514,283.96
12/24/202014,283.9814,285.2514,241.9914,285.25
12/27/202014,285.2514,286.514,159.5414,249.88
12/28/202014,277.3414,286.514,134.4314,282.15
12/29/202014,168.0314,257.1114,051.4314,257.11
12/30/202014,271.814,286.514,060.0314,244.32
12/31/202014,098.5814,267.2813,91914,213.7