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
18:27:48
17789.98 Rp
+28.82 (%+0.16)
Previous Close: 17761.16·
Volatility: 0.88
Day Low₺17710.62
Day High₺17867.33
Bid17788.23
Ask17791.74

Market Data

Spot Rate
B:17788.23
A:17791.74
Week over week (WoW)
-0.17%
Month over month (MoM)
-0.20%
Year to date (YTD)
+6.75%
Year over year (YoY)
+8.89%
Overview
Technicals
Comments
Archive

USDIDR: US Dollar / Indonesian Rupiah Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,306.3375
CLOSE 14,307.2657

Low

LOW 13,854.6

High

HIGH 14,652.49
DATEOPENHIGHLOWCLOSE
01/03/202114,159.3514,212.0413,854.613,903.72
01/04/202113,904.3613,946.6913,902.513,944.35
01/05/202113,945.6713,945.6713,898.9713,917.88
01/06/202113,923.4413,947.3213,908.0613,939.19
01/07/202113,939.5914,054.3513,922.513,942.61
01/10/202113,942.5514,166.1813,942.514,157.51
01/11/202114,157.514,231.414,137.4814,231.4
01/12/202114,233.4514,235.2414,061.0514,110.12
01/13/202114,110.0614,112.6314,060.1614,095
01/14/202114,107.514,118.4314,024.3614,069.09
01/17/202114,069.0914,109.714,039.2114,082.27
01/18/202114,082.3814,103.6114,060.8814,090.49
01/19/202114,090.4914,090.514,033.7814,067.46
01/20/202114,067.4814,067.4914,004.2714,040.68
01/21/202114,041.5914,071.414,007.1814,056.2
01/24/202114,055.614,086.614,023.7614,083.81
01/25/202114,083.8114,088.514,04514,066.09
01/26/202114,06514,073.214,05014,052.48
01/27/202114,052.4814,106.2114,052.4814,074.81
01/28/202114,072.414,072.514,034.9614,034.96
01/31/202114,059.9814,069.5414,023.1814,046.53
02/01/202114,026.6314,052.1314,026.6314,047.35
02/02/202114,047.1714,047.1713,997.7514,018
02/03/202114,01914,047.0814,004.6814,037.98
02/04/202114,037.9914,064.8914,02014,064.89
02/07/202114,066.1914,066.1913,988.8414,003.09
02/08/202114,002.7914,006.3713,992.5514,001.99
02/09/202114,001.9914,001.9913,976.613,986.86
02/10/202113,992.2114,012.6413,967.8214,012.64
02/11/202114,012.8214,01313,974.4314,011.95
02/14/202114,013.2214,013.2213,899.1313,945.87
02/15/202113,948.1813,950.513,869.313,888.93
02/16/202113,884.2114,022.4613,880.0814,022.46
02/17/202114,022.4814,061.0714,02014,061.07
02/18/202114,061.7814,087.6514,053.4314,062.52
02/21/202114,062.5214,124.9114,062.5214,106.26
02/22/202114,109.0614,129.4914,093.4114,129.41
02/23/202114,129.4514,129.4814,071.2514,089.66
02/24/202114,089.8314,107.614,081.8614,104.96
02/25/202114,104.9814,291.5514,104.9814,230.15
02/28/202114,231.3214,306.0714,231.3214,235.03
03/01/202114,233.7614,329.0214,232.514,311.9
03/02/202114,310.9514,334.8414,242.8814,334.84
03/03/202114,335.4214,33614,265.0314,284.74
03/04/202114,274.8714,374.9514,274.8714,363.52
03/07/202114,368.2614,391.9314,335.4614,390.68
03/08/202114,390.3414,471.0414,390.1714,465.47
03/09/202114,471.6214,472.514,390.5514,423.99
03/10/202114,423.2414,426.0514,415.2514,426.05
03/11/202114,426.2714,426.514,340.0814,381.28
03/14/202114,376.9414,421.9614,375.8614,417.23
03/15/202114,408.0514,425.8214,396.8914,425.82
03/16/202114,426.6614,461.5314,418.5414,459.81
03/17/202114,461.1514,462.3314,375.2314,417.38
03/18/202114,417.4414,477.8614,406.6114,428.84
03/21/202114,454.6714,480.514,405.2914,458.36
03/22/202114,459.4314,460.514,395.314,429.66
03/23/202114,403.6614,467.0414,39514,452.98
03/24/202114,455.2414,464.9314,425.6814,464.93
03/25/202114,436.8514,463.3414,417.5614,450.17
03/28/202114,450.1714,452.0914,424.7514,447.87
03/29/202114,447.9314,494.2314,447.9314,448.18
03/30/202114,448.0914,577.8114,44814,479.28
03/31/202114,455.8214,586.2414,451.9114,493.48
04/01/202114,470.7414,515.514,44814,515.5
04/04/202114,481.7514,565.9314,44814,450.54
04/05/202114,472.2714,537.514,451.2514,455.13
04/06/202114,451.5614,513.7914,44814,448.05
04/07/202114,448.0214,582.2214,44814,582.22
04/08/202114,582.3614,584.4914,540.0414,584.49
04/11/202114,584.4914,635.3714,575.0314,635.37
04/12/202114,635.4314,652.4714,605.1514,652.47
04/13/202114,652.4814,652.4914,602.6714,637.46
04/14/202114,637.4814,649.9314,612.6814,626.21
04/15/202114,612.0214,650.514,554.514,597.51
04/18/202114,597.514,597.514,534.3714,569.6
04/19/202114,569.814,57014,482.9114,509.99
04/20/202114,507.4914,549.9814,501.8714,549.98
04/21/202114,549.9914,55014,512.6414,529.79
04/22/202114,529.8914,551.9314,52514,549.61
04/25/202114,551.0514,551.0514,477.7214,492.43
04/26/202114,492.4614,507.7914,480.4314,501.49
04/27/202114,501.4914,520.2714,492.0514,512.49
04/28/202114,511.2414,512.514,446.0114,472.38
04/29/202114,472.4414,480.0214,435.7814,457.49
05/02/202114,457.4914,472.2314,450.1414,456.19
05/03/202114,457.1714,46014,417.0714,452.31
05/04/202114,454.914,457.4114,428.6114,442.49
05/05/202114,442.4914,442.514,314.4314,367.49
05/06/202114,343.2414,367.514,250.3314,292.18
05/09/202114,292.3414,292.514,168.8814,202.46
05/10/202114,202.4814,212.6914,191.5514,207.49
05/11/202114,202.4914,207.514,197.514,205.68
05/12/202114,205.5914,207.4714,201.514,207.24
05/13/202114,202.3714,202.3714,202.3714,202.37
05/16/202114,202.3714,291.5214,202.3714,284.29
05/17/202114,284.2914,311.914,273.4614,273.46
05/18/202114,273.4614,319.5914,273.4614,283.73
05/19/202114,283.7314,399.6914,283.7314,375.41
05/20/202114,375.214,386.4714,349.5314,355.35
05/23/202114,355.3514,364.2314,345.6214,355.48
05/24/202114,355.2414,355.2414,308.6514,328.19
05/25/202114,328.1914,328.1914,327.514,327.5
05/26/202114,327.514,327.514,284.0114,287.1
05/27/202114,287.114,319.0214,285.2414,285.24
05/30/202114,285.2414,309.1614,280.1614,280.16
05/31/202114,280.1614,280.1614,28014,280
06/01/202114,28014,288.9614,253.2414,280.18
06/02/202114,280.0914,311.7514,268.4314,285.3
06/03/202114,285.314,321.9814,285.314,295.44
06/06/202114,295.4414,295.4414,257.2114,264.2
06/07/202114,264.114,267.314,253.1114,253.11
06/08/202114,252.814,272.2714,251.3214,255.22
06/09/202114,255.2214,26014,227.0514,247.63
06/10/202114,247.5614,247.5614,185.5614,188.95
06/13/202114,188.9514,225.7614,188.9514,202.85
06/14/202114,202.8514,247.3714,202.8514,225.16
06/15/202114,225.1614,264.3814,225.1614,237.82
06/16/202114,237.6614,371.9514,237.6614,355.72
06/17/202114,355.7214,392.8314,355.7214,375.1
06/20/202114,375.114,439.1914,375.114,427.67
06/21/202114,427.6714,427.6714,400.7114,402.05
06/22/202114,402.2714,450.1814,402.2714,433.41
06/23/202114,433.4114,461.3114,433.4114,440.22
06/24/202114,440.2214,444.6614,42014,425.18
06/27/202114,425.1814,474.9914,41514,474.99
06/28/202114,474.9914,500.2314,45514,500.23
06/29/202114,500.3614,547.1214,50014,546.79
06/30/202114,547.1414,551.3614,502.5814,537.56
07/01/202114,540.0314,569.0314,524.3714,532.54
07/04/202114,550.0214,566.7814,471.8514,566.78
07/05/202114,567.1414,567.1414,461.814,472.49
07/06/202114,47014,509.1414,47014,470.31
07/07/202114,470.1514,549.514,47014,470.3
07/08/202114,470.1514,549.2214,47014,548.97
07/11/202114,548.9714,54914,479.614,494.12
07/12/202114,492.8114,501.0714,459.9114,489.41
07/13/202114,463.514,499.9514,463.514,494.91
07/14/202114,496.214,511.2514,482.514,505.54
07/15/202114,506.5214,534.6214,494.8714,522.1
07/18/202114,521.0514,532.2714,510.2314,527.46
07/19/202114,527.4814,527.4914,517.514,525.03
07/20/202114,525.0114,557.8114,521.2514,554.99
07/21/202114,554.9914,554.9914,482.514,502.91
07/22/202114,508.2214,51014,489.6714,501.66
07/25/202114,502.3314,514.514,476.5814,494.67
07/26/202114,494.8314,496.2914,466.5314,492.55
07/27/202114,490.6314,506.4614,487.514,497.06
07/28/202114,498.0314,49914,482.5314,493.02
07/29/202114,493.0114,493.0114,437.4814,464.99
08/01/202114,466.2414,472.1514,422.514,460.98
08/02/202114,461.2414,461.514,341.0614,367.44
08/03/202114,367.4714,367.514,304.9214,327.47
08/04/202114,327.4814,358.2114,325.3114,347.46
08/05/202114,347.4814,376.5214,347.4814,371.25
08/08/202114,371.2514,385.614,362.514,382.48
08/09/202114,382.4914,402.4914,37514,392.18
08/10/202114,397.3414,402.514,382.514,401.79
08/11/202114,402.1414,402.514,372.2714,392.46
08/12/202114,392.4814,394.0714,372.2414,391.39
08/15/202114,391.3914,392.8914,372.2314,381.74
08/16/202114,384.6214,387.514,372.514,386.49
08/17/202114,379.2414,394.8314,372.514,386.31
08/18/202114,386.414,422.1514,386.414,409.94
08/19/202114,406.2214,473.8814,406.2214,465.56
08/22/202114,466.5314,467.514,407.2314,417.32
08/23/202114,417.4114,417.4114,383.7214,395.49
08/24/202114,394.2414,413.1514,394.2414,410.79
08/25/202114,411.6414,429.8514,411.6414,427.41
08/26/202114,427.4514,439.2414,417.5614,435.2
08/29/202114,434.114,434.114,365.314,374.98
08/30/202114,374.9914,415.6214,261.8414,306.96
08/31/202114,306.9814,30714,255.0514,285
09/01/202114,28514,289.9914,266.8714,284.99
09/02/202114,286.2414,286.2414,252.8814,263
09/05/202114,26314,26314,219.2114,242.75
09/06/202114,252.8714,261.4114,18314,261.41
09/07/202114,262.214,277.3314,235.3114,267.03
09/08/202114,267.5114,27914,252.5214,273.66
09/09/202114,273.8314,27514,199.0314,227.23
09/12/202114,227.2314,268.7414,227.2314,261.09
09/13/202114,261.7914,266.814,242.0414,260.21
09/14/202114,260.3514,265.5814,238.8414,246.87
09/15/202114,244.6814,257.6114,221.0214,243.9
09/16/202114,243.214,27514,200.8814,238.69
09/19/202114,235.2914,275.5314,235.2914,254.38
09/20/202114,254.9414,255.514,236.3414,255.28
09/21/202114,255.3914,255.514,239.0914,251.89
09/22/202114,252.1914,259.2714,242.6314,259.27
09/23/202114,259.3814,259.514,241.514,252.11
09/26/202114,251.0514,264.914,25014,256.62
09/27/202114,257.3114,282.5714,255.4814,272.5
09/28/202114,272.514,309.7814,270.1514,270.15
09/29/202114,270.0714,327.7714,27014,273.65
09/30/202114,271.8214,324.6814,270.0214,270.02
10/03/202114,270.0114,307.514,261.8914,271.93
10/04/202114,270.9614,272.2514,249.414,269.63
10/05/202114,269.8114,27014,235.4114,269.93
10/06/202114,269.9614,27014,214.7114,226.95
10/07/202114,219.1114,24014,201.9514,222.97
10/10/202114,224.4914,22514,203.5314,212.49
10/11/202114,211.2414,223.7114,205.3814,222.49
10/12/202114,221.2414,225.1414,214.1214,223
10/13/202114,220.2514,22314,097.5914,136.03
10/14/202114,126.7614,133.9414,07014,084.87
10/17/202114,084.9314,112.3914,057.1114,100.55
10/18/202114,107.6314,107.6314,067.7214,080.09
10/19/202114,080.0414,084.2414,075.8314,083.45
10/20/202114,083.9714,147.7814,079.7314,134.63
10/21/202114,136.0614,166.7314,090.7614,163.8
10/24/202114,164.6514,189.3714,158.2714,183.09
10/25/202114,185.2914,187.514,152.714,156.23
10/26/202114,164.6814,191.4214,163.7514,187.47
10/27/202114,187.4814,209.4314,172.8914,202.49
10/28/202114,202.4914,202.514,163.2114,175.49
10/31/202114,174.2414,259.4214,174.2414,237.51
11/01/202114,237.514,265.4914,236.2514,262.57
11/02/202114,264.0314,313.0114,264.0314,306.49
11/03/202114,306.4914,349.5314,298.314,332.43
11/04/202114,332.4614,389.214,328.2114,377.49
11/07/202114,377.4914,377.4914,256.0814,272.18
11/08/202114,272.3414,272.4214,222.6414,238.88
11/09/202114,238.1914,261.0414,237.5414,257.49
11/10/202114,257.4914,307.414,257.4914,292.47
11/11/202114,292.4914,292.514,232.9214,247.04
11/14/202114,243.0214,244.2514,190.6214,212.31
11/15/202114,210.914,224.5314,195.4214,212.69
11/16/202114,219.2914,268.314,219.2914,242.67
11/17/202114,242.5814,24514,225.1914,227.31
11/18/202114,227.3114,242.1114,21014,238.7
11/21/202114,238.714,262.7314,238.714,248.02
11/22/202114,248.0214,276.4114,248.0214,257.85
11/23/202114,257.8514,279.2714,257.8514,258.68
11/24/202114,258.0914,286.9514,258.0914,268.09
11/25/202114,268.0914,342.8414,268.0914,303.78
11/28/202114,303.7814,37014,303.7814,338.74
11/29/202114,341.5614,344.0314,292.8214,322.34
11/30/202114,322.4214,361.9914,322.4214,357.49
12/01/202114,357.4914,382.0614,353.7514,380.49
12/02/202114,380.4914,412.1414,370.7514,412.14
12/05/202114,409.8214,447.7714,409.8214,445.45
12/06/202114,445.4714,445.4914,378.2514,410.43
12/07/202114,411.4614,411.9814,336.2714,359.41
12/08/202114,358.4514,370.7414,317.0114,353.22
12/09/202114,352.6814,383.4714,352.6814,381.64
12/12/202114,381.6414,381.6414,331.714,350.48
12/13/202114,350.4914,353.0214,332.7114,348.16
12/14/202114,350.3314,352.514,332.8814,342.43
12/15/202114,342.4814,367.3314,315.4614,346.72
12/16/202114,347.1114,388.4514,346.514,357
12/19/202114,35714,388.1114,346.514,387.34
12/20/202114,387.4214,388.8714,308.9314,352.49
12/21/202114,333.2414,352.514,236.4814,267.57
12/22/202114,267.5114,267.5114,219.0614,255.26
12/23/202114,255.3814,255.3814,18514,248.11
12/26/202114,251.814,255.514,212.7514,227.49
12/27/202114,226.9914,242.4714,225.4514,242.47
12/28/202114,242.4814,272.5914,238.7514,259.94
12/29/202114,263.7214,276.814,242.514,269.99
12/30/202114,271.2414,282.9814,252.5214,282.49