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
18:26:51
17791.74 Rp
+30.58 (%+0.17)
Previous Close: 17761.16·
Volatility: 0.88
Day Low₺17710.62
Day High₺17867.33
Bid17789.99
Ask17793.5

Market Data

Spot Rate
B:17789.99
A:17793.5
Week over week (WoW)
-0.16%
Month over month (MoM)
-0.19%
Year to date (YTD)
+6.76%
Year over year (YoY)
+8.90%
Overview
Technicals
Comments
Archive

USDIDR: US Dollar / Indonesian Rupiah Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15,858.5513
CLOSE 15,861.4633

Low

LOW 10,105.69

High

HIGH 16,515.71
DATEOPENHIGHLOWCLOSE
01/01/202415,39015,551.9615,39015,490.45
01/02/202415,490.4515,571.4915,467.3615,554.31
01/03/202415,516.6515,575.2915,483.6715,507.73
01/04/202415,522.6615,568.1314,807.5315,502.83
01/07/202415,503.0915,549.6515,483.7215,497.73
01/08/202415,497.7115,557.5915,491.6615,545.77
01/09/202415,545.8815,587.3115,518.7215,559.23
01/10/202415,559.2615,613.7315,532.8915,558.87
01/11/202415,558.9315,586.4815,512.7715,548.05
01/14/202415,543.1215,568.1415,538.1915,542.34
01/15/202415,542.4415,647.5715,542.0515,631.94
01/16/202415,631.9415,657.515,593.615,626.29
01/17/202415,627.1415,645.115,597.3415,620.31
01/18/202415,617.6515,641.8115,589.1315,613.44
01/21/202415,616.5415,683.7815,596.0515,658.87
01/22/202415,658.4815,741.9215,628.1715,696.16
01/23/202415,708.1315,735.3915,662.4915,715.14
01/24/202415,715.1415,982.0915,525.4315,812.69
01/25/202415,812.6915,848.2815,743.7315,777.41
01/28/202415,776.3315,835.8715,77515,821.65
01/29/202415,821.8215,83515,765.7415,801.19
01/30/202415,801.1915,818.4215,732.615,770.92
01/31/202415,770.7815,801.9615,720.6115,725.73
02/01/202415,725.4915,762.0615,620.3415,731.25
02/04/202415,731.2215,796.8115,674.5515,756.84
02/05/202415,757.4415,779.7815,718.2615,734.05
02/06/202415,734.0515,74615,613.3515,644.39
02/07/202415,645.4715,680.6715,619.8715,651.23
02/08/202415,652.8115,674.7215,609.1415,617.98
02/11/202415,614.7115,653.0215,565.6215,580.29
02/12/202415,577.6415,693.9915,562.9415,661.89
02/13/202415,661.8415,716.3815,564.9515,566.24
02/14/202415,566.7415,726.6915,549.1515,620.81
02/15/202415,620.415,690.6215,616.1515,638.67
02/18/202415,647.1315,655.615,614.5715,635.44
02/19/202415,635.4415,672.6615,627.1315,655.43
02/20/202415,655.4415,683.9415,618.7315,663.15
02/21/202415,662.5715,671.5915,567.0515,585.84
02/22/202415,584.4215,632.8215,572.3415,595.61
02/25/202415,594.8815,662.1115,59415,634.3
02/26/202415,634.3515,663.4415,626.7115,663.06
02/27/202415,66315,735.415,636.8615,702.76
02/28/202415,701.8815,753.2515,680.9815,699.9
02/29/202415,699.8715,746.4815,678.1315,704.83
03/03/202415,703.3915,761.5715,695.215,757.39
03/04/202415,757.7915,783.7415,730.7915,745.04
03/05/202415,743.5915,761.2715,64515,661.88
03/06/202415,661.8115,708.2215,607.8315,617.19
03/07/202415,617.0215,648.1114,832.9615,539.19
03/10/202415,540.2415,59015,452.8115,516.48
03/11/202415,515.3115,591.1915,473.715,546.04
03/12/202415,547.8915,598.415,547.8915,567.39
03/13/202415,568.2415,628.1615,566.715,622.39
03/14/202415,621.6915,646.2315,578.6815,645.61
03/17/202415,646.115,736.6915,598.2515,735.1
03/18/202415,738.0515,755.3915,694.1615,717.96
03/19/202415,719.1815,754.715,645.7415,688.99
03/20/202415,687.0215,726.6415,642.3515,714.6
03/21/202415,714.615,859.9815,658.9615,811.37
03/24/202415,812.7615,818.0415,766.615,783.79
03/25/202415,783.2415,835.7810,105.6915,819.96
03/26/202415,820.5315,915.215,792.3215,876.76
03/27/202415,877.215,900.9715,851.8815,871.86
03/28/202415,871.8515,908.815,852.5915,879.04
03/31/202415,879.5715,957.2415,851.4915,940.92
04/01/202415,948.4615,961.3715,882.7515,943.63
04/02/202415,942.3115,967.9515,903.2715,921.24
04/03/202415,921.3715,944.3715,860.7615,894.65
04/04/202415,894.515,919.4215,838.2915,886.71
04/07/202415,887.2315,92615,844.1915,898.55
04/08/202415,898.5515,92515,833.5715,884.92
04/09/202415,884.9115,980.8515,828.6115,980.32
04/10/202415,980.3116,029.5415,866.316,010.21
04/11/202416,010.0316,157.3115,852.5716,118.03
04/14/202416,117.9116,136.3815,856.9316,085.15
04/15/202416,085.316,336.9415,963.1516,294.84
04/16/202416,294.8216,33716,197.4816,204.35
04/17/202416,223.0716,278.6916,151.9516,204.44
04/18/202416,208.6216,309.6416,191.1416,215.91
04/21/202416,217.0816,270.1716,203.0516,236.93
04/22/202416,237.9116,25616,134.416,142.39
04/23/202416,142.5716,246.7116,123.5416,215.21
04/24/202416,215.716,241.1616,151.2516,194.34
04/25/202416,194.3216,266.416,190.4716,241.55
04/28/202416,241.4216,269.5116,21016,237.8
04/29/202416,238.816,281.8616,220.6316,263.43
04/30/202416,264.7916,279.9916,167.9516,195.73
05/01/202416,195.6416,255.1616,073.6116,093.09
05/02/202416,092.6416,172.7814,461.5915,967.98
05/05/202415,968.3416,089.0615,968.3416,036.96
05/06/202416,036.8516,077.5716,022.4516,071.42
05/07/202416,071.3116,100.4616,042.7516,068.78
05/08/202416,068.5116,080.9916,016.4116,023.85
05/09/202416,024.1216,076.5216,009.9116,047.03
05/12/202416,051.0116,134.516,04516,115.85
05/13/202416,114.4216,136.9216,080.2216,098.03
05/14/202416,099.9616,123.7215,907.2115,916.7
05/15/202415,916.915,972.8515,883.2515,932.44
05/16/202415,931.1415,989.115,924.4215,957.62
05/19/202415,961.0616,028.7315,952.0616,028.01
05/20/202416,028.516,049.1715,955.1915,998.7
05/21/202415,998.8516,052.2415,963.0416,038.88
05/22/202416,038.3416,091.415,995.5316,089.7
05/23/202416,089.3516,117.4315,993.8416,042.93
05/26/202416,043.9616,091.5416,000.216,071.1
05/27/202416,071.116,114.5916,013.2716,113.33
05/28/202416,112.7116,248.7816,101.8716,239.2
05/29/202416,243.616,281.5516,161.5416,231.92
05/30/202416,231.9116,269.8816,228.816,256.16
06/02/202416,255.6316,255.6316,202.8716,212.2
06/03/202416,211.5216,301.7716,187.5516,286.4
06/04/202416,285.5216,352.4216,21416,310.98
06/05/202416,309.7416,321.9916,226.7616,236.92
06/06/202416,236.9616,285.6616,183.3316,277.72
06/09/202416,277.2616,312.1916,206.1816,303.78
06/10/202416,304.8916,319.0516,275.9316,304.03
06/11/202416,303.4916,315.4916,183.6816,237.38
06/12/202416,235.9916,295.6516,218.616,285.23
06/13/202416,284.6116,493.9616,269.8916,486.38
06/16/202416,486.4416,489.1816,386.1516,462.56
06/17/202416,464.5316,48616,360.0716,380.81
06/18/202416,378.4516,413.0816,338.6916,390.85
06/19/202416,391.1516,515.7116,359.1916,489.56
06/20/202416,489.7816,501.416,424.6816,474.39
06/23/202416,475.9716,478.8816,357.9816,390.72
06/24/202416,390.8616,436.1716,356.8316,395.16
06/25/202416,396.0816,451.1116,374.816,429.84
06/26/202416,430.0416,441.4416,360.0816,383.15
06/27/202416,382.116,421.316,329.7916,352.07
06/30/202416,351.2616,380.5516,311.0216,373.89
07/01/202416,373.8916,403.816,331.916,383.94
07/02/202416,385.5216,399.5116,294.9116,341.41
07/03/202416,343.216,377.3816,314.6216,336.23
07/04/202416,336.2416,371.1716,248.5416,253.52
07/07/202416,252.6616,298.1416,243.6516,280.79
07/08/202416,282.0716,312.4116,248.0316,271.89
07/09/202416,273.9416,294.2716,202.7216,206.96
07/10/202416,20616,240.1616,062.7716,105.07
07/11/202416,104.5616,184.2716,077.9116,110.65
07/14/202416,112.616,200.9216,112.616,190.06
07/15/202416,190.2816,212.916,158.516,163.49
07/16/202416,164.9416,191.2116,091.1716,139.56
07/17/202416,139.916,195.1716,109.8216,187
07/18/202416,185.2216,223.7616,153.7316,213.03
07/21/202416,213.0416,236.4515,420.3216,215.89
07/22/202416,216.0916,232.1516,182.9716,216.31
07/23/202416,216.5816,256.0616,205.316,240.3
07/24/202416,242.2516,33616,213.8316,328.49
07/25/202416,329.2416,344.2916,253.6616,284.22
07/28/202416,294.1816,305.3116,263.816,296.49
07/29/202416,296.6916,338.3116,278.1616,321.79
07/30/202416,321.6416,336.9816,230.0916,248.11
07/31/202416,247.9516,285.5116,209.916,276.97
08/01/202416,275.0816,289.516,030.2716,157.33
08/04/202416,166.6416,235.0316,01916,202.16
08/05/202416,202.2316,222.4916,138.7516,153.91
08/06/202416,155.4516,179.2315,994.5516,029.99
08/07/202416,028.9716,030.9915,884.7715,977.27
08/08/202415,976.6315,988.5615,885.3615,927.39
08/11/202415,938.6415,995.715,921.9915,940.99
08/12/202415,944.4415,963.3615,718.0915,747.05
08/13/202415,747.0515,792.5115,545.8615,624.13
08/14/202415,624.7415,794.1115,601.8415,762.8
08/15/202415,762.415,877.6415,630.1515,679.53
08/18/202415,688.6115,699.5915,519.7315,524.24
08/19/202415,523.1215,559.8215,411.1715,441.35
08/20/202415,441.3715,526.6915,420.815,499.71
08/21/202415,489.3515,746.6815,473.7915,735.41
08/22/202415,735.215,751.514,492.0415,401
08/25/202415,401.115,475.6915,297.6515,467.16
08/26/202415,467.4515,554.1615,445.8715,463.3
08/27/202415,463.3215,539.9115,398.6315,433.55
08/28/202415,433.2715,604.5815,295.6415,452.21
08/29/202415,451.4815,538.3315,411.5615,532.37
09/01/202415,532.3815,560.4115,471.0915,538.95
09/02/202415,537.9715,587.7915,501.7615,537.93
09/03/202415,528.4615,557.1515,433.0615,441.26
09/04/202415,440.1315,471.4715,359.215,400.31
09/05/202415,399.615,469.1715,349.9115,458.72
09/08/202415,458.5815,508.0415,376.9415,463.23
09/09/202415,464.3115,495.4115,425.1915,474.5
09/10/202415,474.515,495.5415,390.7615,425
09/11/202415,426.2215,465.6615,401.2515,415.43
09/12/202415,415.6915,44115,360.0215,411.7
09/15/202415,411.6915,411.715,354.7415,374.75
09/16/202415,374.8715,393.6215,304.915,350.24
09/17/202415,350.2415,370.9915,166.0515,305.71
09/18/202415,305.215,395.4915,149.0915,184.59
09/19/202415,184.6215,239.4215,049.8415,160.79
09/22/202415,160.7915,236.0515,127.9915,178.92
09/23/202415,179.4615,207.6515,096.715,122.89
09/24/202415,122.4915,202.3915,063.4715,196.67
09/25/202415,196.6115,220.2815,061.415,078.37
09/26/202415,080.1115,164.3614,343.5115,124.9
09/29/202415,124.8715,205.8915,079.4315,193.24
09/30/202415,189.6715,284.715,138.4115,259.19
10/01/202415,260.0415,303.4615,185.6815,302.36
10/02/202415,304.1815,511.1815,280.0515,443.06
10/03/202415,449.5315,729.4815,428.9515,667.01
10/06/202415,668.515,758.4915,535.6715,723.91
10/07/202415,722.6515,751.2415,626.4815,669.52
10/08/202415,669.3615,699.7215,575.6415,698.36
10/09/202415,691.7315,725.9315,627.6415,679.86
10/10/202415,672.9315,688.8415,552.8915,569.33
10/13/202415,569.2415,619.5915,556.6415,557.38
10/14/202415,559.1915,600.6915,515.9815,564.5
10/15/202415,564.515,586.2815,502.9615,569.86
10/16/202415,569.9515,59015,484.8115,523.49
10/17/202415,513.4915,534.5915,443.4415,476.81
10/20/202415,475.5815,549.4615,422.6415,532.4
10/21/202415,510.715,578.4815,501.3815,561.89
10/22/202415,565.8915,698.5915,561.515,638.86
10/23/202415,638.7815,669.9515,554.0815,614.34
10/24/202415,614.8715,729.315,444.4915,697.91
10/27/202415,696.515,748.2915,635.4915,728.95
10/28/202415,728.9715,787.6815,724.2415,750.79
10/29/202415,750.0415,774.4415,635.7715,680.43
10/30/202415,680.4115,756.115,675.815,692.67
10/31/202415,691.8315,916.915,689.0515,832.84
11/03/202415,840.9215,84915,720.9715,774.47
11/04/202415,775.0615,799.415,692.2215,724.49
11/05/202415,724.7415,884.4115,091.1515,803.62
11/06/202415,803.5615,838.0215,150.9915,568.38
11/07/202415,566.6415,717.3615,547.2515,662.04
11/10/202415,658.4415,766.4415,624.5715,755.6
11/11/202415,756.2715,819.4515,710.6215,786.37
11/12/202415,792.6115,829.6813,431.1115,829.68
11/13/202415,829.5415,983.5515,792.0615,957.16
11/14/202415,956.9515,984.8915,84915,910.69
11/17/202415,904.4915,904.4915,821.615,834.74
11/18/202415,833.2915,968.7415,285.6315,847.06
11/19/202415,847.0815,925.315,824.6915,898.36
11/20/202415,898.3815,956.615,865.4215,926.43
11/21/202415,924.6615,959.3715,869.5415,926.98
11/24/202415,897.9915,943.9915,826.2115,868.49
11/25/202415,869.5415,948.6715,859.4115,923.42
11/26/202415,923.4815,943.5715,831.6215,858.12
11/27/202415,858.0315,900.9715,828.5415,860.96
11/28/202415,861.0815,885.8415,825.6515,831.19
12/01/202415,833.5915,91815,833.5915,893.24
12/02/202415,894.0715,972.9615,890.1315,945.94
12/03/202415,945.9415,981.8615,886.6315,896.74
12/04/202415,896.8915,930.8715,831.5915,836.3
12/05/202415,835.9515,878.0215,794.4815,849.92
12/08/202415,857.5815,889.8315,821.0315,857.94
12/09/202415,860.2615,894.5115,834.0915,891.58
12/10/202415,891.5915,970.2615,880.2115,953.22
12/11/202415,953.1815,971.9915,929.9115,971.82
12/12/202415,971.7316,086.3615,950.816,029.82
12/15/202416,012.1616,041.7515,984.416,040.21
12/16/202416,040.2816,151.6316,008.116,057.55
12/17/202416,057.6516,270.2516,002.0416,242.5
12/18/202416,242.7516,389.5816,151.3316,347.51
12/19/202416,347.1816,351.3216,177.616,181.79
12/22/202416,19516,230.2616,119.5216,219.3
12/23/202416,219.6516,238.9216,114.3816,224.96
12/24/202416,207.4816,207.4816,18916,189
12/25/202416,189.516,226.4516,189.516,194.2
12/26/202416,194.0216,288.1416,158.5216,196.94
12/29/202416,223.2216,241.2716,125.0716,189.69
12/30/202416,190.3416,266.5916,066.8816,266.59
12/31/202416,180.7916,180.7916,083.5516,083.55