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
18:27:32
17790.06 Rp
+28.90 (%+0.16)
Previous Close: 17761.16·
Volatility: 0.88
Day Low₺17710.62
Day High₺17867.33
Bid17788.31
Ask17791.82

Market Data

Spot Rate
B:17788.31
A:17791.82
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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,234.512
CLOSE 15,234.3375

Low

LOW 13,593.29

High

HIGH 15,974.94
DATEOPENHIGHLOWCLOSE
01/01/202315,49015,588.2615,48715,573.74
01/02/202315,573.8715,612.8315,558.915,598.24
01/03/202315,597.8715,633.415,585.8715,589.43
01/04/202315,585.9615,622.2715,561.0415,607.02
01/05/202315,608.0115,638.6115,605.5415,634.12
01/08/202315,58015,627.9115,548.5215,574.11
01/09/202315,574.5515,606.5915,553.2815,580.65
01/10/202315,587.6615,59015,473.0715,526.98
01/11/202315,528.4915,528.4915,290.8215,347.82
01/12/202315,340.0815,353.0415,136.8415,144.27
01/15/202315,144.1315,144.1314,984.1815,044.07
01/16/202315,044.0315,176.6415,044.0115,163.98
01/17/202315,163.9915,188.9115,071.1515,091.95
01/18/202315,090.4715,142.8315,088.4315,104.27
01/19/202315,104.1315,153.0415,074.0115,085.75
01/22/202315,07415,098.515,07415,074.38
01/23/202315,074.6915,074.6914,88414,884.11
01/24/202314,884.0514,972.114,884.0214,959.1
01/25/202314,959.0514,985.5514,927.3914,944.56
01/26/202314,948.1414,993.814,94414,979.05
01/29/202314,979.0214,984.9514,946.6614,964.01
01/30/202314,96415,001.5614,96414,984.12
01/31/202314,984.0615,007.4214,969.3314,969.41
02/01/202314,969.214,97814,831.3214,873.87
02/02/202314,874.4314,920.9414,87414,889
02/05/202314,88915,062.1814,88915,049.25
02/06/202315,052.1215,147.4415,04915,137.16
02/07/202315,136.0815,148.0415,095.2115,116.79
02/08/202315,118.3915,129.0415,090.3915,092.79
02/09/202315,090.8915,146.5415,089.9415,129.5
02/12/202315,17015,225.1815,17015,206.21
02/13/202315,209.115,21215,151.5915,164.68
02/14/202315,159.3415,204.7615,144.7215,191.88
02/15/202315,190.9415,202.515,148.2215,172.96
02/16/202315,172.9915,213.9315,164.2315,196.26
02/19/202315,197.6315,198.3115,151.715,157.21
02/20/202315,157.3515,19515,156.1815,183.97
02/21/202315,183.9815,227.6115,183.9815,199.14
02/22/202315,200.3215,200.3215,16815,184.18
02/23/202315,187.0915,22415,18415,219.03
02/26/202315,26015,286.8915,235.6615,269.76
02/27/202315,21915,254.0715,21915,236.83
02/28/202315,236.4115,259.1215,22315,243.03
03/01/202315,244.0115,28415,244.0115,270.18
03/02/202315,272.0915,318.715,270.5215,301.52
03/05/202315,301.7615,316.0415,283.9815,289.66
03/06/202315,289.3315,366.2615,28915,344.37
03/07/202315,344.1815,466.1315,34415,429.57
03/08/202315,429.2815,456.6115,420.3615,432.77
03/09/202315,433.8815,477.9815,433.8815,460.13
03/12/202315,462.5615,46515,35815,369.99
03/13/202315,369.9915,401.6815,359.0315,367.84
03/14/202315,376.4215,380.7115,340.8815,366.41
03/15/202315,365.715,452.2915,365.715,414.86
03/16/202315,397.4315,41515,340.4215,357.95
03/19/202315,33915,378.7215,33915,354
03/20/202315,35415,357.3615,331.6915,340.5
03/21/202315,339.7515,342.1815,33915,339.67
03/22/202315,339.3315,342.7915,33915,339.01
03/23/202315,33915,34215,150.3315,150.33
03/26/202315,149.6615,18915,14915,154
03/27/202315,15715,165.5715,061.9915,084
03/28/202315,08415,11515,05915,059
03/29/202315,05915,082.3815,041.8215,044.56
03/30/202315,044.2815,045.6414,949.6115,006.75
04/02/202314,997.8715,009.9714,964.3414,966.71
04/03/202314,965.3514,974.514,878.5814,895
04/04/202314,894.514,951.614,89414,920.38
04/05/202314,919.6914,966.5214,909.6614,938.76
04/06/202314,939.3814,94014,909.0414,935.47
04/09/202314,922.2314,933.4814,87914,898
04/10/202314,89814,925.6514,868.114,880.72
04/11/202314,881.8614,890.5914,836.7414,874.23
04/12/202314,877.1114,877.1114,742.0214,759.33
04/13/202314,754.1614,754.1614,644.2714,693.98
04/16/202314,677.4914,789.4314,66114,770.03
04/17/202314,770.0114,867.3114,77014,839
04/18/202314,83914,85014,83914,839.01
04/19/202314,83914,845.6514,83914,840.5
04/20/202314,839.7514,847.7714,83914,839.02
04/23/202314,83914,846.2214,83914,839
04/24/202314,83914,848.2114,83914,839.17
04/25/202314,839.0814,931.8614,823.914,829.03
04/26/202314,832.0114,854.514,688.7214,699.43
04/27/202314,699.2114,714.2214,626.6414,663.91
04/30/202314,663.9514,66414,660.914,663.9
05/01/202314,663.9514,709.3714,636.7514,699.25
05/02/202314,699.1214,721.9114,679.1814,685.69
05/03/202314,693.8414,693.8414,564.6714,665.58
05/04/202314,669.7914,687.5414,647.6914,669.55
05/07/202314,66914,718.314,65914,694.12
05/08/202314,694.0614,767.0614,69414,724.5
05/09/202314,727.2514,759.4314,71914,720.44
05/10/202314,722.7214,742.8214,695.2414,721.19
05/11/202314,722.2914,76514,722.2914,749.94
05/14/202314,75014,821.9214,744.7514,790.14
05/15/202314,790.1414,884.7514,774.7414,876.8
05/16/202314,876.814,902.3914,837.7214,852.75
05/17/202314,852.7514,923.2814,845.3114,922.61
05/18/202314,922.5514,974.1314,884.314,936
05/21/202314,93614,93614,868.0514,884.84
05/22/202314,884.8414,908.1214,845.8614,895.84
05/23/202314,895.9214,956.2414,871.9314,940.19
05/24/202314,943.5214,967.1614,914.4114,965.14
05/25/202314,965.1415,013.6514,936.4215,008.09
05/28/202315,008.0915,008.114,95514,959.65
05/29/202314,959.315,019.5714,931.1214,984.84
05/30/202314,984.8415,022.3414,969.1714,990.97
05/31/202314,990.9814,99314,900.9614,907.37
06/01/202314,907.4114,962.8214,793.9414,902
06/04/202314,901.9514,99014,502.5814,854.99
06/05/202314,854.9914,891.7814,815.4514,870.79
06/06/202314,870.7914,892.1314,820.0914,887.94
06/07/202314,888.4714,908.5514,826.7114,843.88
06/08/202314,842.9414,895.2114,822.8214,888.94
06/11/202314,888.9414,904.1214,84014,873.24
06/12/202314,873.2414,885.4114,813.8914,870.68
06/13/202314,870.2114,925.3514,853.6714,905.97
06/14/202314,906.1114,982.3714,894.5914,902.75
06/15/202314,902.7514,971.7314,89914,966.06
06/18/202314,963.7515,014.9814,93515,013
06/19/202315,01415,06414,999.0515,014.49
06/20/202315,014.5915,041.3714,922.8414,943.84
06/21/202314,943.8414,973.7414,890.1614,939.4
06/22/202314,939.515,061.6114,936.5315,043.54
06/25/202315,044.4215,066.9914,99415,044.54
06/26/202315,044.7715,056.4914,910.3514,988.31
06/27/202314,988.1515,019.7714,971.6214,984.7
06/28/202314,984.715,079.0914,984.6915,059.14
06/29/202315,059.1415,084.7515,000.7515,040.39
07/02/202315,040.3415,071.5914,99315,058.27
07/03/202315,056.1315,063.514,985.7815,019.99
07/04/202315,019.9915,108.9514,997.0515,076.65
07/05/202315,076.6515,201.5515,018.2415,175.18
07/06/202315,175.0915,196.1615,073.7415,158.48
07/09/202315,160.0915,253.3715,131.9915,181.8
07/10/202315,181.815,22315,133.9215,137.85
07/11/202315,138.915,161.314,875.7414,937.09
07/12/202314,936.0415,028.2714,91514,953.34
07/13/202314,953.3415,002.9913,593.2915,002.99
07/16/202315,002.9915,026.3514,873.6214,978.7
07/17/202314,982.8515,00114,964.3314,981.6
07/18/202314,981.815,028.3414,980.9514,989.14
07/19/202314,989.1415,057.2714,956.8415,056
07/20/202315,05615,056.515,000.3615,043.35
07/23/202315,043.3515,054.2215,003.915,021
07/24/202315,021.315,062.214,986.4715,026.85
07/25/202315,026.8915,069.5515,002.8215,010.05
07/26/202315,009.5515,102.4114,982.4715,088.94
07/27/202315,088.9415,124.0615,031.115,107.56
07/30/202315,107.5315,111.5715,063.2515,091.53
07/31/202315,091.5415,150.4715,069.6815,118.89
08/01/202315,119.9415,228.5915,114.7715,226.39
08/02/202315,226.6915,227.9715,125.6415,148.59
08/03/202315,148.2915,19615,105.4315,152.9
08/06/202315,152.915,242.4815,145.5915,216.17
08/07/202315,216.0815,244.615,183.6615,187.24
08/08/202315,188.1215,215.8115,158.9115,205.05
08/09/202315,209.5215,261.4915,133.2215,252.72
08/10/202315,258.1115,343.1515,188.9615,323.55
08/13/202315,323.5515,352.8515,266.2615,320.35
08/14/202315,320.3515,366.3715,298.8215,317.76
08/15/202315,317.7515,376.4715,274.4115,368.78
08/16/202315,368.6615,389.9915,293.0315,338.85
08/17/202315,338.9215,370.8315,294.1515,322.65
08/20/202315,321.8215,337.9315,281.9915,325
08/21/202315,32515,329.4915,305.9915,324
08/22/202315,32415,328.6915,293.1915,301.04
08/23/202315,301.0515,318.9515,240.0415,246
08/24/202315,24615,302.6315,241.6215,298.09
08/27/202315,298.0415,306.2215,241.5515,247.19
08/28/202315,247.1915,279.8115,185.1515,202.18
08/29/202315,202.2915,248.9415,173.8215,213.85
08/30/202315,213.8515,262.6815,200.4115,225
08/31/202315,22515,299.5115,210.0615,258.22
09/03/202315,241.7115,25215,196.7615,222.16
09/04/202315,223.1815,323.8715,222.6215,318.24
09/05/202315,319.1215,345.9315,264.7215,340.72
09/06/202315,340.8615,359.8815,296.3615,349.43
09/07/202315,348.3415,386.1215,322.3115,380.95
09/10/202315,381.3215,381.715,32515,343.57
09/11/202315,342.1315,374.6315,326.0615,356.61
09/12/202315,357.115,387.9415,339.2415,345.43
09/13/202315,346.0915,397.7115,339.7915,390.09
09/14/202315,389.8915,402.4915,349.5215,363.91
09/17/202315,365.4515,387.215,346.115,371.82
09/18/202315,371.8315,389.2215,366.1515,385.21
09/19/202315,383.3315,403.315,318.3415,367.57
09/20/202315,364.2815,411.815,36015,404.41
09/21/202315,404.415,408.9915,355.3115,357.45
09/24/202315,357.2515,415.715,357.0415,406.79
09/25/202315,406.8915,508.2915,399.7515,494.31
09/26/202315,493.9515,588.0915,466.9215,558.84
09/27/202315,559.0715,596.1215,469.8915,471.89
09/28/202315,471.5715,513.5715,450.7115,493.35
10/01/202315,493.3515,582.4215,451.9915,546.21
10/02/202315,538.0815,635.115,516.8415,616
10/03/202315,597.515,705.5215,585.7515,595.92
10/04/202315,596.3315,639.7915,571.4715,628.47
10/05/202315,630.2315,709.4315,608.1415,651.56
10/08/202315,649.8515,747.5115,606.7515,684.98
10/09/202315,690.4915,760.1315,661.3515,715.18
10/10/202315,715.1615,736.2615,658.0415,701.35
10/11/202315,697.3715,737.5715,652.1915,736.01
10/12/202315,737.615,75015,677.0815,703.08
10/15/202315,703.0415,731.5915,670.1715,673.13
10/16/202315,673.2915,739.2515,672.9415,728.95
10/17/202315,728.7215,819.7115,712.8815,816.28
10/18/202315,816.0615,873.9115,743.7215,843.16
10/19/202315,844.5815,891.5215,823.6615,875.93
10/22/202315,866.2115,974.9415,853.1115,862.09
10/23/202315,877.7715,932.6215,831.715,866.53
10/24/202315,866.7615,903.4115,851.3615,903.41
10/25/202315,912.215,940.8615,873.3315,915.59
10/26/202315,916.5215,957.9415,881.8215,911.14
10/29/202315,910.9215,94015,846.3115,852.32
10/30/202315,851.1615,943.7415,848.515,922.86
10/31/202315,883.915,971.6315,84415,900.24
11/01/202315,900.5415,924.9715,808.0115,852.39
11/02/202315,852.6215,856.1615,584.7415,621.01
11/05/202315,67515,727.1215,443.6215,556.63
11/06/202315,561.5815,678.8215,545.3515,643.5
11/07/202315,644.5715,698.0515,586.5415,629.08
11/08/202315,629.1615,705.6115,617.515,701.38
11/09/202315,703.2615,722.5615,665.6615,692.11
11/12/202315,693.0815,723.6915,688.4315,691.5
11/13/202315,691.515,716.8715,441.9315,453.09
11/14/202315,453.3415,643.6815,448.4815,539.92
11/15/202315,538.9615,620.9715,482.8115,493.62
11/16/202315,493.3115,537.7215,358.4615,419.84
11/19/202315,422.0715,477.1815,377.2115,396.58
11/20/202315,395.7915,536.8215,317.4415,496.72
11/21/202315,501.8615,646.9515,439.8615,622.15
11/22/202315,622.0715,657.2515,490.6915,511.85
11/23/202315,511.8515,637.4415,409.8415,516.24
11/26/202315,540.1215,565.6115,173.5715,486.85
11/27/202315,485.0215,515.3915,403.415,423.73
11/28/202315,423.9615,465.8914,529.715,457.94
11/29/202315,457.7915,816.9715,342.2715,555.63
11/30/202315,558.0915,565.9415,408.7615,412.7
12/03/202315,423.2215,511.5315,405.6815,506.96
12/04/202315,506.9815,517.515,456.5915,472.75
12/05/202315,472.8715,536.5415,46215,529.06
12/06/202315,530.5315,556.4615,496.0315,506.6
12/07/202315,506.315,576.9214,673.8615,573.39
12/10/202315,573.1915,692.915,506.7515,634.74
12/11/202315,634.7415,654.3915,549.7315,569.42
12/12/202315,572.6315,682.3114,194.9215,450.87
12/13/202315,451.4315,611.9515,355.7915,478.89
12/14/202315,478.8415,600.3315,472.1615,574.73
12/17/202315,551.7915,577.6515,468.9815,500.03
12/18/202315,500.0415,527.2615,45215,482.31
12/19/202315,479.1515,539.715,461.4915,528.64
12/20/202315,528.2915,655.8915,416.2115,456.83
12/21/202315,454.9115,521.3415,422.9615,486.04
12/24/202315,476.4415,476.4415,466.8515,467
12/25/202315,46715,476.3815,405.0315,406.53
12/26/202315,406.7615,463.3915,377.4815,385.6
12/27/202315,385.315,496.2715,372.8315,459.17
12/28/202315,460.1815,558.0714,952.6515,393.75
12/31/202315,391.9215,414.315,39015,390