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
18:26:37
17791.44 Rp
+30.28 (%+0.17)
Previous Close: 17761.16·
Volatility: 0.88
Day Low₺17710.62
Day High₺17867.33
Bid17789.69
Ask17793.2

Market Data

Spot Rate
B:17789.69
A:17793.2
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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,856.3646
CLOSE 14,861.0974

Low

LOW 14,250.42

High

HIGH 15,764.38
DATEOPENHIGHLOWCLOSE
01/02/202214,282.4914,282.514,252.7614,272.49
01/03/202214,272.4914,326.7414,272.4914,312.48
01/04/202214,312.4914,36814,312.4914,364.99
01/05/202214,361.2414,399.3614,361.2414,397.99
01/06/202214,397.9914,397.9914,354.2314,360
01/09/202214,36014,36014,300.8514,359.99
01/10/202214,359.9914,36014,283.0814,300
01/11/202214,30014,321.5814,286.5614,305
01/12/202214,30514,320.4614,294.3114,311.24
01/13/202214,311.6214,318.2514,295.0514,309.97
01/16/202214,309.9814,32914,308.5114,310.47
01/17/202214,310.2314,344.6414,305.2714,325
01/18/202214,32514,372.4914,32514,369.88
01/19/202214,369.9414,37014,337.1514,355.02
01/20/202214,355.0114,355.9414,336.3914,344.37
01/23/202214,346.1814,350.0214,313.3514,330
01/24/202214,33014,361.314,33014,343.83
01/25/202214,333.4514,356.5614,317.514,330.02
01/26/202214,330.0114,391.0714,33014,385
01/27/202214,38514,392.8714,362.1814,382.36
01/30/202214,382.3614,406.3814,331.8414,394.39
01/31/202214,394.6914,39514,382.6914,392.71
02/01/202214,392.8514,39314,327.6814,350.03
02/02/202214,350.0114,385.5214,35014,379.64
02/03/202214,378.5714,382.6214,369.8614,378.03
02/06/202214,378.0114,407.614,37814,404.86
02/07/202214,404.9314,40514,376.6314,389.53
02/08/202214,391.7514,391.7514,358.0514,365.59
02/09/202214,366.2914,366.6414,335.514,344.99
02/10/202214,344.9914,366.0614,344.9914,346.73
02/13/202214,345.8614,351.8214,324.9714,338.78
02/14/202214,339.3914,34014,274.214,296.18
02/15/202214,295.5914,295.8714,250.4214,279.65
02/16/202214,279.8214,323.7514,259.0614,303.88
02/17/202214,303.4414,351.8614,30314,339.9
02/20/202214,339.9514,35014,317.7414,339.81
02/21/202214,339.914,370.3114,339.914,345.59
02/22/202214,345.2914,364.1114,337.5814,350.55
02/23/202214,352.7714,386.9514,347.9314,373
02/24/202214,377.7514,38014,361.6414,370
02/27/202214,37014,370.9814,367.0714,370.87
02/28/202214,370.9314,370.9914,335.6714,347.62
03/01/202214,348.8114,385.5714,345.3714,375.83
03/02/202214,375.114,383.9914,37414,374.21
03/03/202214,374.114,393.3114,372.6214,384
03/06/202214,38414,414.3414,38414,409.9
03/07/202214,408.714,408.7314,382.3714,395.09
03/08/202214,395.0414,395.0414,346.0514,369.81
03/09/202214,371.414,37314,279.814,299.7
03/10/202214,299.8514,316.1714,288.5214,306.74
03/13/202214,306.7414,337.0814,306.7414,330
03/14/202214,33014,343.914,298.2414,322.13
03/15/202214,322.0614,322.0614,295.9814,313.01
03/16/202214,31314,31314,267.2414,290.02
03/17/202214,29014,346.5814,29014,340.02
03/20/202214,340.0114,347.0714,336.1714,342.73
03/21/202214,342.8614,364.3614,342.8614,359.67
03/22/202214,359.8314,359.9514,337.4214,351.24
03/23/202214,351.6214,378.514,349.0714,349.78
03/24/202214,351.4414,35214,334.1514,342.99
03/27/202214,342.9914,363.0314,342.9914,360.15
03/28/202214,360.0714,367.514,358.214,364.99
03/29/202214,364.9914,364.9914,339.7814,351.24
03/30/202214,345.0614,368.9414,33614,357.01
03/31/202214,35714,367.9914,35714,365
04/03/202214,36514,368.3614,354.0714,362.59
04/04/202214,362.7914,36314,338.7114,348.02
04/05/202214,348.0114,373.9814,34814,364.49
04/06/202214,364.7414,36514,356.0714,358.49
04/07/202214,359.2414,379.9414,358.3614,360.42
04/10/202214,360.4214,374.8114,36014,369.74
04/11/202214,369.8714,37014,357.8314,364.99
04/12/202214,364.9914,365.5614,35514,360.05
04/13/202214,360.0214,360.0214,343.1414,349.71
04/14/202214,349.8514,35014,347.514,349.68
04/17/202214,349.6814,366.514,349.6814,356.55
04/18/202214,356.7714,357.2514,332.9614,346.13
04/19/202214,347.5614,361.4614,342.9714,352
04/20/202214,35214,35214,340.7814,349.98
04/21/202214,349.9914,364.2714,349.9914,362.9
04/24/202214,362.9514,470.3314,362.9514,443.79
04/25/202214,449.3914,454.2914,38814,414.94
04/26/202214,414.9714,433.9414,407.1814,420
04/27/202214,42014,499.9914,42014,480.02
04/28/202214,480.0114,496.9814,48014,494.77
05/01/202214,494.7714,496.9914,480.214,480.2
05/02/202214,480.114,490.9914,48014,486.49
05/03/202214,483.1214,49714,48014,480
05/04/202214,488.514,49714,48214,482
05/05/202214,489.514,496.9914,480.0614,480.06
05/08/202214,480.0314,558.8814,48014,480.03
05/09/202214,480.0114,559.6214,48014,548.4
05/10/202214,547.714,557.3114,525.0414,547
05/11/202214,54714,601.7314,54714,591.14
05/12/202214,588.0714,625.9214,58514,619.97
05/15/202214,619.9814,62014,613.514,619.94
05/16/202214,619.9714,666.4414,618.7514,652.63
05/17/202214,652.8114,692.4114,64014,685.25
05/18/202214,684.1214,737.5714,671.514,732.99
05/19/202214,732.9914,732.9914,62514,654.74
05/22/202214,658.3714,676.6514,642.514,665
05/23/202214,66514,666.6714,642.6914,655
05/24/202214,65514,657.2414,632.5714,644.56
05/25/202214,644.7814,64514,633.2314,639.11
05/26/202214,642.0514,64514,563.4414,579.99
05/29/202214,579.9914,579.9914,527.1614,577.24
05/30/202214,578.6214,598.7814,555.8614,576.98
05/31/202214,579.2414,594.9914,579.2414,587.99
06/01/202214,584.4914,59514,481.414,523.28
06/02/202214,524.6414,52614,421.4514,433
06/05/202214,43314,467.1414,43314,464.99
06/06/202214,464.9914,472.3114,457.0714,463.99
06/07/202214,463.9914,49614,459.3114,480.01
06/08/202214,48014,567.4914,48014,555.55
06/09/202214,555.2714,585.714,546.5914,564.67
06/12/202214,567.3314,683.3514,567.3314,672.96
06/13/202214,672.9814,764.4414,672.9814,729.93
06/14/202214,729.9614,758.9314,701.5614,747.99
06/15/202214,747.9914,769.8414,718.0914,743.56
06/16/202214,743.2814,836.1414,74314,829.86
06/19/202214,829.9314,843.0214,785.4514,830.16
06/20/202214,830.0814,831.2714,782.5914,805
06/21/202214,80514,873.4714,80514,860.03
06/22/202214,860.0114,860.0114,825.1914,835.13
06/23/202214,835.0614,852.3614,831.9814,847.93
06/26/202214,847.9314,84814,794.4314,803.93
06/27/202214,803.9614,846.3114,803.9614,839.98
06/28/202214,839.9914,853.2914,834.1714,850
06/29/202214,85014,897.4914,85014,885.04
06/30/202214,885.0214,969.6614,88514,956.71
07/03/202214,956.7114,968.2414,937.7514,967.49
07/04/202214,967.4914,992.4814,967.4914,989.99
07/05/202214,989.9915,024.3414,989.9914,990.01
07/06/202214,99014,995.9914,968.7114,990.02
07/07/202214,990.0114,990.0114,971.8614,989.89
07/10/202214,983.4414,983.4414,954.514,978.9
07/11/202214,978.9514,993.8414,978.9514,979.01
07/12/202214,97914,992.4914,972.1814,979.01
07/13/202214,97914,999.914,97914,999.9
07/14/202214,999.9514,999.9814,987.3114,999.98
07/17/202214,999.9914,999.9914,952.6414,987.83
07/18/202214,987.9514,994.9914,977.5814,994.99
07/19/202214,994.9914,994.9914,972.9814,985.04
07/20/202214,985.0215,034.1814,98515,020.01
07/21/202215,02015,037.4615,012.2915,026.99
07/24/202215,026.9915,026.9914,970.4714,995
07/25/202214,99515,001.614,949.2114,985
07/26/202214,98515,023.7814,968.8415,018.53
07/27/202215,019.2615,02014,920.7114,953.11
07/28/202214,956.5514,96014,832.5914,936.09
07/31/202214,948.0414,96014,855.714,873.72
08/01/202214,873.1114,910.0814,866.0914,890.07
08/02/202214,890.0314,921.6914,890.0314,919.44
08/03/202214,919.7214,938.2314,904.3714,931.4
08/04/202214,931.9514,931.9514,892.5214,904.96
08/07/202214,904.9814,931.0614,877.7614,914.43
08/08/202214,914.7114,91514,849.3814,863.33
08/09/202214,864.1614,879.0614,864.1614,873.73
08/10/202214,873.1114,874.5214,762.5714,799.48
08/11/202214,799.7414,80014,659.814,687.01
08/14/202214,687.0114,742.6314,68514,730.12
08/15/202214,730.0614,778.1214,730.0114,769.98
08/16/202214,769.9914,77014,765.9314,769.99
08/17/202214,768.7414,842.9214,768.7414,827.55
08/18/202214,826.2714,871.4814,82514,855.61
08/21/202214,855.6114,894.8914,855.6114,885
08/22/202214,88514,917.9714,825.8914,893.07
08/23/202214,894.0314,894.8714,824.2714,852.88
08/24/202214,852.9714,852.9914,818.4514,825
08/25/202214,825.514,828.4514,797.514,818.55
08/28/202214,818.5514,901.7414,818.5514,896.62
08/29/202214,896.6214,896.6214,842.8814,842.88
08/30/202214,842.8814,860.2814,839.5114,843.45
08/31/202214,843.4514,891.8314,843.4514,882.99
09/01/202214,882.9914,907.0514,882.9914,896.47
09/04/202214,896.4714,931.0914,88514,902.75
09/05/202214,902.7514,902.7514,877.0914,885.61
09/06/202214,886.0514,934.514,875.2314,917.56
09/07/202214,917.5614,917.5614,894.6514,897.89
09/08/202214,897.8914,897.8914,819.0214,830.29
09/11/202214,830.2914,867.8214,816.9314,841.39
09/12/202214,841.3914,873.9214,841.3914,851.88
09/13/202214,851.6914,941.0114,851.6914,907.5
09/14/202214,907.514,91014,879.1614,898.34
09/15/202214,898.3414,959.7614,898.3414,953.21
09/18/202214,953.2114,988.2814,953.2114,977.94
09/19/202214,977.7214,986.0714,966.7314,982.5
09/20/202214,982.515,017.514,982.514,997.69
09/21/202214,997.6915,041.7614,997.6915,017.82
09/22/202215,017.6615,042.4915,01015,037.83
09/25/202215,037.8315,132.1515,037.8315,128.82
09/26/202215,128.8215,169.6615,123.4915,123.49
09/27/202215,122.515,273.9215,122.515,263.2
09/28/202215,270.1615,276.5215,262.7915,262.79
09/29/202215,262.6415,262.6415,19015,228.32
10/02/202215,24515,304.9415,24515,303.72
10/03/202215,303.1115,310.9915,237.8215,244.9
10/04/202215,246.215,246.215,162.0815,189.68
10/05/202215,20515,205.3115,184.1415,187.58
10/06/202215,222.515,258.9115,222.515,252.68
10/09/202215,27515,314.515,27515,313
10/10/202215,33015,371.8215,33015,360.78
10/11/202215,358.9415,388.4315,357.1515,364.32
10/12/202215,361.0815,368.315,342.2415,363.4
10/13/202215,364.215,429.9915,362.1815,429.99
10/16/202215,409.9915,496.2815,409.9915,489.27
10/17/202215,489.6315,49015,448.9715,469.99
10/18/202215,469.9915,504.1115,467.9615,499.96
10/19/202215,499.9815,587.4515,498.9915,575.15
10/20/202215,575.0715,634.9615,573.7815,620.9
10/23/202215,57515,605.7515,574.4415,590.21
10/24/202215,590.115,624.915,587.515,622.95
10/25/202215,623.7415,624.8715,564.9615,577.09
10/26/202215,575.5415,589.0715,537.3315,572.53
10/27/202215,570.6315,570.6315,521.3715,555.96
10/30/202215,553.3615,613.6415,55315,599.08
10/31/202215,599.7715,661.0715,574.1215,629.68
11/01/202215,629.8415,666.7115,629.8415,649.04
11/02/202215,649.5215,700.7415,645.9215,699.9
11/03/202215,699.9515,748.7215,698.2215,739.91
11/06/202215,739.9715,739.9915,656.8715,709.76
11/07/202215,709.8815,709.9415,658.1615,698.12
11/08/202215,695.3115,718.9315,640.5615,662.01
11/09/202215,66215,712.6215,660.7515,694.25
11/10/202215,694.1215,694.1215,395.0715,494
11/12/202215,49415,49415,49415,494
11/13/202215,49415,526.9415,465.2415,518.96
11/14/202215,518.9815,591.7415,509.7415,545.5
11/15/202215,540.6215,628.7115,53915,603.98
11/16/202215,603.9915,703.2615,602.515,664
11/17/202215,66415,697.815,66415,689
11/19/202215,68915,68915,68915,689
11/20/202215,68915,717.9315,683.5115,713.47
11/21/202215,713.7315,727.5515,697.9515,702.41
11/22/202215,700.115,712.0315,686.7915,690.61
11/23/202215,689.815,689.815,636.8715,665.16
11/24/202215,666.0815,680.4915,633.1115,680.49
11/27/202215,675.6215,738.0515,67415,725.59
11/28/202215,727.3915,757.7715,706.6215,742.87
11/29/202215,743.4315,749.9615,709.6315,734.43
11/30/202215,734.2115,734.815,544.7715,564.46
12/01/202215,564.2315,564.2315,406.3515,428.97
12/04/202215,429.515,492.1915,376.0715,468.97
12/05/202215,468.9815,629.9715,454.2415,618.98
12/06/202215,618.9915,644.9215,590.0815,638.99
12/07/202215,639.4915,639.4915,589.3415,624.07
12/08/202215,624.0315,624.0315,564.2515,586.01
12/11/202215,58615,651.9915,58615,630.28
12/12/202215,629.6415,674.6815,628.2915,659.04
12/13/202215,659.0215,659.7915,568.0615,600.97
12/14/202215,595.7415,641.7115,572.9515,618.25
12/15/202215,618.6215,640.8515,571.5615,600.02
12/18/202215,599.5115,628.9215,597.7515,599
12/19/202215,59915,629.6415,575.915,603.98
12/20/202215,601.9915,619.1715,584.7315,589.38
12/21/202215,589.0915,606.3515,566.2815,584.35
12/22/202215,584.6715,613.8915,583.0415,593.92
12/25/202215,592.515,647.0715,592.515,633.88
12/26/202215,633.1915,670.6615,584.215,663.9
12/27/202215,663.9515,722.715,615.7415,703.99
12/28/202215,703.9915,764.3815,657.6715,659.12
12/29/202215,659.0615,659.0615,548.4215,569.02