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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16,462.5119
CLOSE 16,469.5085

Low

LOW 16,076.79

High

HIGH 16,968.97
DATEOPENHIGHLOWCLOSE
01/01/202516,083.5516,298.7516,083.5516,235.67
01/02/202516,208.5316,273.6816,176.2316,200.38
01/05/202516,176.116,214.4116,137.9616,166.08
01/06/202516,172.2616,205.4716,119.4716,187.7
01/07/202516,187.6716,259.7116,155.9316,238.22
01/08/202516,230.7616,266.4616,180.2916,219.76
01/09/202516,220.516,285.7216,174.0216,266.84
01/12/202516,230.1716,347.3316,184.7516,324.84
01/13/202516,293.3416,327.3516,243.7216,274.21
01/14/202516,264.6516,405.516,264.6516,355.17
01/15/202516,326.8616,410.6916,298.5516,381.72
01/16/202516,381.8416,414.5416,316.5316,383.74
01/19/202516,368.5916,400.6916,218.7616,246.04
01/20/202516,272.2716,352.8616,240.4716,309.41
01/21/202516,309.2316,346.516,206.2216,269.6
01/22/202516,272.3516,294.9516,205.7216,212.25
01/23/202516,226.6216,26816,115.9216,173.52
01/26/202516,152.6116,243.2316,131.6916,182.71
01/27/202516,182.8816,268.1816,148.8916,251.74
01/28/202516,238.6316,276.6316,184.9816,241.04
01/29/202516,220.2716,269.7516,194.2516,264.68
01/30/202516,256.3916,359.716,248.116,354.83
02/02/202516,321.4416,469.8316,288.0516,370.87
02/03/202516,370.8516,401.2116,293.0716,302.61
02/04/202516,302.1616,348.416,277.416,296.77
02/05/202516,296.8116,354.6616,273.5116,333.03
02/06/202516,333.4416,348.3816,268.4516,314.15
02/09/202516,313.8216,365.6416,303.7516,344.81
02/10/202516,339.1316,397.6716,333.5616,346.89
02/11/202516,355.1716,402.6216,345.0816,369.63
02/12/202516,370.1416,390.0216,229.0316,229.59
02/13/202516,229.0716,307.3416,167.7616,181.06
02/16/202516,225.7816,247.9616,16416,218.6
02/17/202516,211.8716,354.3716,205.1416,315.9
02/18/202516,315.4716,386.1316,263.9616,340.86
02/19/202516,330.116,365.4616,246.7116,254.32
02/20/202516,254.2816,326.4116,254.2816,302.88
02/23/202516,298.7916,320.8816,252.5716,289.74
02/24/202516,277.0216,374.2516,264.316,332.96
02/25/202516,333.216,408.3616,320.8716,376.62
02/26/202516,367.9316,567.6716,359.2516,562.46
02/27/202516,51016,599.7716,457.5616,545.42
03/02/202516,562.2116,570.0716,434.9816,466.82
03/03/202516,464.6816,477.9816,374.1916,388.94
03/04/202516,404.9416,432.3316,267.0216,299.43
03/05/202516,297.7116,371.1616,263.2616,328
03/06/202516,324.4516,356.8316,239.3716,299.52
03/09/202516,283.8116,398.7816,268.116,395.29
03/10/202516,396.6716,445.6616,330.5416,393.53
03/11/202516,393.4916,461.1216,393.4416,444.99
03/12/202516,444.9916,457.4716,370.1816,385.57
03/13/202516,385.5116,428.316,324.8416,334.14
03/16/202516,339.6216,422.4116,319.1116,355.9
03/17/202516,355.1716,561.0816,353.0116,503.4
03/18/202516,512.9616,552.5616,425.0216,534.88
03/19/202516,523.8916,530.3216,457.2816,475.41
03/20/202516,475.3316,529.7616,473.0916,513.15
03/23/202516,505.7516,586.7316,496.1716,575.24
03/24/202516,560.9916,653.8916,540.3816,602.47
03/25/202516,601.9116,633.6316,551.6616,619.96
03/26/202516,619.616,636.4516,534.9216,589.49
03/27/202516,572.2716,597.4516,543.5916,555.39
03/30/202516,550.2216,675.6316,545.0416,659.35
03/31/202516,658.9516,755.7616,545.4516,682.97
04/01/202516,675.2316,746.2216,594.8516,674.99
04/02/202516,616.9916,791.7416,578.2816,691.33
04/03/202516,698.1616,735.316,588.616,677.49
04/06/202516,677.4916,749.9916,569.616,749.99
04/07/202516,749.9916,866.0416,697.7116,853.35
04/08/202516,853.316,968.9716,831.616,831.6
04/09/202516,831.616,886.5416,734.4916,813.49
04/10/202516,804.2416,864.9316,766.4916,793.74
04/13/202516,788.5216,837.516,735.816,783.81
04/14/202516,785.3316,841.3416,763.2916,821.5
04/15/202516,812.416,859.4716,798.8916,802.62
04/16/202516,823.0616,880.7916,802.5416,819.79
04/17/202516,819.4416,823.5216,809.8516,816.92
04/20/202516,813.3816,850.5716,791.8716,823.89
04/21/202516,807.7416,874.1216,791.616,848.47
04/22/202516,846.2816,893.6316,835.3716,851.65
04/23/202516,847.8716,888.7416,786.9116,806.87
04/24/202516,827.1616,855.6316,788.6616,804.01
04/27/202516,811.9816,865.9216,793.5916,801.61
04/28/202516,817.8516,842.5116,711.6116,725.3
04/29/202516,736.816,754.3116,549.6316,555.71
04/30/202516,572.8516,650.3416,528.3816,611.23
05/01/202516,612.2916,615.5616,395.6716,445.09
05/04/202516,433.8716,464.0216,37516,429.38
05/05/202516,428.0916,497.7116,392.3416,438.78
05/06/202516,438.2116,550.7816,437.6416,506.58
05/07/202516,506.7116,564.616,425.1716,534.41
05/08/202516,50816,569.6816,481.616,522.96
05/11/202516,512.7816,719.6916,483.1516,652.55
05/12/202516,583.7716,700.3216,51516,584.49
05/13/202516,549.7416,607.6516,515.0316,535.9
05/14/202516,534.6716,574.3616,494.4216,517.07
05/15/202516,512.7316,519.9516,390.3716,477.7
05/18/202516,453.0716,492.6316,421.2716,433.24
05/19/202516,425.8416,443.7216,375.0516,405.16
05/20/202516,404.316,433.7316,322.1116,377.52
05/21/202516,380.4816,388.9716,284.6816,325.5
05/22/202516,321.9716,363.1416,211.4216,213.03
05/25/202516,209.5116,276.1416,151.6716,222.92
05/26/202516,222.8816,296.1716,222.8516,272.21
05/27/202516,265.7816,323.8916,259.4216,280.14
05/28/202516,279.3216,362.1816,260.7316,288.77
05/29/202516,283.6316,382.1216,264.6616,368.74
06/01/202516,317.3716,344.7816,238.3116,292.64
06/02/202516,268.8216,343.7916,24516,325.91
06/03/202516,304.9516,340.216,281.5916,295.62
06/04/202516,292.8116,297.3516,219.3916,251.23
06/05/202516,250.4416,328.2116,242.9716,284.66
06/08/202516,279.8316,313.9716,261.516,277.62
06/09/202516,277.3316,302.7516,250.4716,252.26
06/10/202516,252.4516,290.4916,244.9716,259.14
06/11/202516,257.0916,258.4116,195.0616,218.04
06/12/202516,216.6216,319.8116,199.7916,288.39
06/15/202516,297.6216,318.8416,255.6616,284.78
06/16/202516,284.9116,361.3316,253.516,352.86
06/17/202516,311.4816,366.2116,270.116,337.12
06/18/202516,312.8116,413.3816,288.516,364.22
06/19/202516,363.6316,433.8716,352.0416,416.82
06/22/202516,395.1316,514.0816,373.4416,478.78
06/23/202516,438.0416,461.0316,272.1716,297.15
06/24/202516,294.616,363.7816,261.3616,289.67
06/25/202516,289.3616,296.0416,178.7616,195.77
06/26/202516,197.8616,258.6616,150.9716,239.84
06/29/202516,213.9216,248.516,145.1816,158.45
06/30/202516,159.2516,237.316,138.0816,200.4
07/01/202516,203.7216,254.2616,153.6416,201.99
07/02/202516,213.9716,257.1616,180.4816,224.57
07/03/202516,226.9816,227.5416,170.4416,184.46
07/06/202516,180.216,329.916,175.9416,302.52
07/07/202516,260.5116,302.8116,193.6716,266.35
07/08/202516,267.5516,269.8416,193.516,240.72
07/09/202516,241.6116,247.5216,203.9916,211.45
07/10/202516,209.9716,235.3716,208.0116,217.11
07/13/202516,207.816,276.7616,200.8216,237.71
07/14/202516,235.616,300.6416,233.516,262.89
07/15/202516,261.4416,340.6416,249.2216,270.08
07/16/202516,264.2916,353.2616,258.516,328.39
07/17/202516,324.6716,339.0416,280.3216,281.88
07/20/202516,280.1916,343.2316,278.516,331.2
07/21/202516,314.8516,324.5816,260.4916,279.72
07/22/202516,289.1116,307.8116,258.0416,276.25
07/23/202516,277.3716,313.716,244.9516,311.7
07/24/202516,292.616,375.1216,273.516,352.97
07/27/202516,328.2316,409.2316,303.516,401.15
07/28/202516,364.816,423.816,329.8316,380.08
07/29/202516,387.2916,465.9616,327.0616,445.76
07/30/202516,412.116,514.8516,378.4516,488.49
07/31/202516,489.5216,525.1316,335.3916,375.21
08/03/202516,432.616,490.0216,339.8716,370.98
08/04/202516,374.7116,404.3116,361.4516,382.09
08/05/202516,375.2716,398.816,342.4216,352.69
08/06/202516,350.5716,364.7816,274.7216,298.12
08/07/202516,288.3116,332.9816,234.3116,263.41
08/10/202516,266.216,330.0716,230.8716,293.88
08/11/202516,276.1916,321.5616,233.4416,260.9
08/12/202516,267.216,273.516,090.9216,124.12
08/13/202516,119.8316,18516,076.7916,175.7
08/14/202516,175.8716,204.3116,103.5516,203.34
08/17/202516,175.9416,235.1916,148.5516,198.78
08/18/202516,173.6616,292.9816,148.5516,255.95
08/19/202516,242.2216,325.3916,228.516,268.35
08/20/202516,260.9216,383.4416,253.516,327.75
08/21/202516,300.6216,397.9916,200.2816,241.59
08/24/202516,253.5216,302.3516,232.2216,270.33
08/25/202516,256.6616,328.7716,24316,303.87
08/26/202516,296.1816,424.0416,288.516,389.28
08/27/202516,395.1116,400.9416,314.816,347.52
08/28/202516,346.2616,519.8616,321.2216,415.86
08/31/202516,444.0516,512.3116,408.8116,427.4
09/01/202516,432.5216,458.8916,388.7816,443.83
09/02/202516,416.5416,472.2616,390.9516,434.79
09/03/202516,424.6416,469.4216,403.5316,421.14
09/04/202516,414.7916,456.0116,349.5416,380.53
09/07/202516,383.2416,396.616,294.8916,294.89
09/08/202516,294.8916,494.4316,294.8916,456.15
09/09/202516,456.7516,501.2616,436.1616,449.3
09/10/202516,452.216,485.5216,406.5216,421.16
09/11/202516,431.0316,46016,363.8616,403.11
09/14/202516,400.7816,422.2416,361.8116,372.18
09/15/202516,385.3116,467.7816,355.9616,413.99
09/16/202516,415.3216,470.5416,399.616,438.39
09/17/202516,432.1416,618.4916,425.8916,534.97
09/18/202516,514.1816,66516,493.3916,593.68
09/21/202516,586.0116,653.4616,571.0616,589.65
09/22/202516,589.116,689.7716,580.5216,651.99
09/23/202516,653.4916,726.6916,645.8316,701.5
09/24/202516,700.7716,820.4416,67516,759.89
09/25/202516,749.9416,791.0116,664.9216,678.88
09/28/202516,695.6616,721.2516,608.4116,641.85
09/29/202516,655.9216,711.4716,635.0716,667.24
09/30/202516,660.2916,709.6416,593.3516,651.42
10/01/202516,628.2116,654.4616,57416,603.37
10/02/202516,588.3616,635.5716,533.7216,546.74
10/05/202516,537.5716,622.2516,528.9716,603.59
10/06/202516,603.6216,603.8316,533.6716,578.25
10/07/202516,555.8216,629.4216,533.3916,558.31
10/08/202516,555.8316,606.3516,515.1916,583.18
10/09/202516,564.0916,627.8716,541.5616,591.08
10/12/202516,570.5416,604.0516,543.3216,554.72
10/13/202516,554.8816,643.116,550.9716,586.63
10/14/202516,577.4916,623.5616,560.1916,579.04
10/15/202516,568.6916,609.1816,558.3516,569.05
10/16/202516,566.216,606.5516,553.1616,572.28
10/19/202516,572.8116,585.6216,545.7316,549.67
10/20/202516,554.4616,614.316,549.5716,605.9
10/21/202516,593.3716,628.7316,563.4716,603.09
10/22/202516,583.2216,653.6216,563.3516,599.71
10/23/202516,609.8516,635.5716,579.3516,601.54
10/26/202516,592.4416,633.6116,583.3516,633.34
10/27/202516,633.3916,633.5216,567.1616,589.18
10/28/202516,591.2616,631.8516,513.4816,584.46
10/29/202516,576.4316,674.3316,565.6516,628.89
10/30/202516,631.0316,661.8216,589.8716,637.09
11/02/202516,633.5416,713.4116,63016,677.17
11/03/202516,677.4116,749.7916,65516,712.55
11/04/202516,713.316,743.0116,659.9816,674.34
11/05/202516,686.3216,720.2816,669.1916,686.07
11/06/202516,686.0116,717.916,666.216,671.48
11/09/202516,677.9916,710.1716,641.9516,692.77
11/10/202516,693.7616,729.616,643.3516,697.48
11/11/202516,697.7616,764.816,678.3516,717.35
11/12/202516,707.1716,737.4816,69716,714.89
11/13/202516,714.0916,727.9216,687.416,719.7
11/16/202516,703.516,755.4516,687.2916,747.1
11/17/202516,736.0516,771.9816,718.2916,733.6
11/18/202516,733.6216,759.5116,681.0316,713.36
11/19/202516,697.116,755.2316,680.8516,734.55
11/20/202516,734.416,740.2716,682.4216,702.57
11/23/202516,692.4616,713.3916,646.0316,652.17
11/24/202516,652.4316,672.3416,602.5616,631.44
11/25/202516,630.1216,673.4216,625.0816,634.96
11/26/202516,640.816,654.6816,622.5216,638.35
11/27/202516,629.616,710.2116,620.8516,640.15
11/30/202516,634.2516,676.2916,587.4416,614.08
12/01/202516,614.1116,640.0516,610.316,614.7
12/02/202516,614.8716,635.9916,600.1216,601.85
12/03/202516,601.7516,659.3416,599.5416,659.34
12/04/202516,659.1916,703.9816,633.5516,688.65
12/07/202516,66116,704.2516,633.3516,676.14
12/08/202516,676.1416,70616,659.2716,669.81
12/09/202516,669.7316,705.8616,638.5416,649.88
12/10/202516,649.9616,684.0216,640.4116,653.84
12/11/202516,653.9416,668.1816,619.6216,637.99
12/14/202516,639.0316,689.4816,633.616,651.08
12/15/202516,650.9616,696.0516,625.8616,630.42
12/16/202516,629.5616,710.1816,628.4816,677.92
12/17/202516,678.1316,734.516,676.816,687.27
12/18/202516,694.7816,761.0216,688.416,712.79
12/21/202516,726.3916,792.4416,726.3916,760.23
12/22/202516,760.0916,800.4316,725.2116,749.63
12/23/202516,749.3416,777.8816,727.4616,746.59
12/24/202516,746.5916,746.616,746.5916,746.6
12/25/202516,746.616,791.5316,741.3216,763.2
12/28/202516,754.916,798.0816,744.7316,773.26
12/29/202516,77416,78516,704.3816,722.93
12/30/202516,737.2616,754.5916,66516,665
12/31/202516,66516,67016,66516,666.25