Olein 01 JUL-24   15290.00       Olein 01 SEP-24   15290.00       Olein 01 OCT-24   15290.00       Olein 01 NOV-24   15290.00       Olein 01 DEC-24   15290.00       Olein 01 AUG-24   15290.00       Gold 10 JUL-24   .00       Gold 10 AUG-24   .00       Gold 10 DEC-24   .00       Gold 10 NOV-24   .00       Gold 10 SEP-24   .00       Gold 10 OCT-24   .00       Gold JUL-24   .00       Gold SEP-24   .00       Gold AUG-24   .00       Olein SEP-24   15250.00       Olein OCT-24   15250.00       Olein NOV-24   15270.00       Olein JAN-25   15290.00       Olein DEC-24   15280.00       Olein AUG-24   15260.00       Olein 10 AUG-24   15340.00       Olein 10 SEP-24   15350.00       Olein 10 OCT-24   15340.00       Olein 10 NOV-24   .00       Olein 10 JAN-25   .00       Olein 10 DEC-24   .00       Gold 250 SEP-24   1271700.00       Gold 250 JUL-24   .00       Gold 250 AUG-24   1271100.00       Cacao MAR-25   118150.00       Cacao SEP-24   118150.00       Cacao DEC-24   118150.00       Cacao JUL-25   118150.00       Cacao MAY-25   118150.00       Gold 100 SEP-24   1273150.00       Gold 100 JUL-24   .00       Gold 100 AUG-24   1271800.00       Robusta Cofee JUL-24   .00       Robusta Cofee JAN-25   .00       Robusta Cofee MAY-25   .00       Robusta Cofee MAR-25   .00       Robusta Cofee SEP-24   .00       Robusta Cofee NOV-24   .00       Arabica Cofee SEP-24   118150.00       Arabica Cofee MAY-25   118150.00       Arabica Cofee MAR-25   118150.00       Arabica Cofee JUL-24   .00       Arabica Cofee DEC-24   118150.00    

Harga

OLEIN
No CONTRACTs MONTH OPEN HIGH LOW LAST CHANGE SETTLE VOLUME PREVIOUS SETTLEMENT BUSSINESS DATE
1 OLE JAN 2025 15290 15290 15290 15290 30 15290 2 15260.00000 16-07-2024
2 OLE10 JAN 2025 0 0 0 0 0 14280 0 14280.00000 16-07-2024
3 OLE JAN 2025 15300 16550 15150 15290 0 15290 570 15290.00000 17-07-2024
4 OLE10 JAN 2025 0 0 0 0 0 14280 0 14280.00000 17-07-2024
5 OLE JAN 2025 15290 15290 15290 15290 0 15290 2 15290.00000 18-07-2024
6 OLE10 JAN 2025 0 0 0 0 0 14280 0 14280.00000 18-07-2024
7 OLE JAN 2024 12990 12990 12990 12990 20 12990 2 12970.00000 18-07-2023
8 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 18-07-2023
9 OLE JAN 2024 13150 14550 13010 13010 20 13010 2792 12990.00000 20-07-2023
10 OLE JAN 2024 0 0 0 0 0 12990 0 12990.00000 19-07-2023
11 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 19-07-2023
12 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 20-07-2023
13 OLE JAN 2024 13100 14500 13020 13020 10 13020 108 13010.00000 21-07-2023
14 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 21-07-2023
15 OLE JAN 2024 13500 14600 13020 13020 0 13020 208 13020.00000 24-07-2023
16 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 24-07-2023
17 OLE JAN 2024 13500 14400 13020 13020 0 13020 98 13020.00000 25-07-2023
18 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 25-07-2023
19 OLE JAN 2024 13600 13745 13040 13040 20 13040 62 13020.00000 26-07-2023
20 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 26-07-2023
21 OLE JAN 2024 13200 14300 13020 13020 -20 13020 70 13040.00000 27-07-2023
22 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 27-07-2023
23 OLE JAN 2024 13200 14500 13010 13010 -10 13010 418 13020.00000 28-07-2023
24 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 28-07-2023
25 OLE JAN 2024 13500 14500 13000 13000 -10 13000 94 13010.00000 31-07-2023
26 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 31-07-2023
27 OLE JAN 2024 13000 13000 13000 13000 0 13000 2 13000.00000 01-08-2023
28 OLE01 JAN 2024 0 0 0 0 0 13080 0 13080.00000 01-08-2023
29 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 01-08-2023
30 OLE JAN 2024 13500 14550 13000 13000 0 13000 190 13000.00000 02-08-2023
31 OLE01 JAN 2024 13060 13060 13040 13040 -40 13040 200 13080.00000 02-08-2023
32 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 02-08-2023
33 OLE JAN 2024 13500 14650 12980 12980 -20 12980 272 13000.00000 03-08-2023
34 OLE01 JAN 2024 13020 13060 13000 13020 -20 13020 352 13040.00000 03-08-2023
35 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 03-08-2023
36 OLE JAN 2024 13300 14400 12990 12990 10 12990 46 12980.00000 04-08-2023
37 OLE01 JAN 2024 12980 13040 12980 13000 -20 13000 248 13020.00000 04-08-2023
38 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 04-08-2023
39 OLE JAN 2024 12990 12990 12990 12990 0 12990 2 12990.00000 07-08-2023
40 OLE01 JAN 2024 13020 13060 13000 13000 0 13000 264 13000.00000 07-08-2023
41 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 07-08-2023
42 OLE JAN 2024 13100 14650 13000 13000 10 13000 52 12990.00000 08-08-2023
43 OLE01 JAN 2024 13000 13060 13000 13020 20 13020 252 13000.00000 08-08-2023
44 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 08-08-2023
45 OLE JAN 2024 13200 14650 13020 13020 20 13020 184 13000.00000 09-08-2023
46 OLE01 JAN 2024 13020 13080 13020 13040 20 13040 424 13020.00000 09-08-2023
47 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 09-08-2023
48 OLE JAN 2024 13300 14600 13030 13030 10 13030 376 13020.00000 10-08-2023
49 OLE01 JAN 2024 13060 13100 13040 13040 0 13040 232 13040.00000 10-08-2023
50 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 10-08-2023
51 OLE JAN 2024 13600 14500 13030 13030 0 13030 412 13030.00000 11-08-2023
52 OLE01 JAN 2024 13040 13060 13040 13060 20 13060 200 13040.00000 11-08-2023
53 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 11-08-2023
54 OLE JAN 2024 13200 14350 13060 13060 40 13060 136 13020.00000 15-08-2023
55 OLE01 JAN 2024 13080 13120 13080 13080 20 13080 248 13060.00000 15-08-2023
56 OLE JAN 2024 13300 14600 13020 13020 -10 13020 96 13030.00000 14-08-2023
57 OLE01 JAN 2024 13040 13100 13040 13060 0 13060 228 13060.00000 14-08-2023
58 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 14-08-2023
59 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 15-08-2023
60 OLE JAN 2024 13060 13060 13060 13060 0 13060 2 13060.00000 16-08-2023
61 OLE FEB 2024 13070 13070 13070 13070 10 13070 2 13060.00000 16-08-2023
62 OLE01 JAN 2024 13100 13140 13100 13120 40 13120 244 13080.00000 16-08-2023
63 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 16-08-2023
64 OLE10 FEB 2024 0 0 0 0 0 14280 0 14280.00000 16-08-2023
65 OLE JAN 2024 0 0 0 0 0 13060 0 13060.00000 17-08-2023
66 OLE FEB 2024 0 0 0 0 0 13070 0 13070.00000 17-08-2023
67 OLE01 JAN 2024 0 0 0 0 0 13120 0 13120.00000 17-08-2023
68 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 17-08-2023
69 OLE10 FEB 2024 0 0 0 0 0 14280 0 14280.00000 17-08-2023
70 OLE JAN 2024 13060 13060 13060 13060 0 13060 2 13060.00000 18-08-2023
71 OLE FEB 2024 13200 14650 13070 13070 0 13070 526 13070.00000 18-08-2023
72 OLE01 JAN 2024 0 0 0 0 0 13120 0 13120.00000 18-08-2023
73 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 18-08-2023
74 OLE10 FEB 2024 0 0 0 0 0 14280 0 14280.00000 18-08-2023
75 OLE JAN 2024 13060 13060 13060 13060 10 13060 2 13050.00000 24-08-2023
76 OLE FEB 2024 13200 14500 13070 13070 10 13070 188 13060.00000 24-08-2023
77 OLE01 JAN 2024 0 0 0 0 0 13120 0 13120.00000 24-08-2023
78 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 24-08-2023
79 OLE10 FEB 2024 0 0 0 0 0 14280 0 14280.00000 24-08-2023
80 OLE JAN 2024 13060 13060 13060 13060 0 13060 2 13060.00000 21-08-2023
81 OLE FEB 2024 13200 14700 13070 13070 0 13070 2784 13070.00000 21-08-2023
82 OLE01 JAN 2024 13120 13120 13120 13120 0 13120 10 13120.00000 21-08-2023
83 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 21-08-2023
84 OLE10 FEB 2024 0 0 0 0 0 14280 0 14280.00000 21-08-2023
85 OLE JAN 2024 13050 13050 13050 13050 -10 13050 2 13060.00000 22-08-2023
86 OLE FEB 2024 13060 13060 13060 13060 -10 13060 2 13070.00000 22-08-2023
87 OLE01 JAN 2024 13120 13120 13120 13120 0 13120 6 13120.00000 22-08-2023
88 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 22-08-2023
89 OLE10 FEB 2024 0 0 0 0 0 14280 0 14280.00000 22-08-2023
90 OLE JAN 2024 13050 13050 13050 13050 0 13050 2 13050.00000 23-08-2023
91 OLE FEB 2024 13060 13060 13060 13060 0 13060 2 13060.00000 23-08-2023
92 OLE01 JAN 2024 0 0 0 0 0 13120 0 13120.00000 23-08-2023
93 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 23-08-2023
94 OLE10 FEB 2024 0 0 0 0 0 14280 0 14280.00000 23-08-2023
95 OLE JAN 2024 13070 13070 13070 13070 10 13070 2 13060.00000 13-09-2023
96 OLE FEB 2024 13400 14525 13080 13080 10 13080 70 13070.00000 13-09-2023
97 OLE JAN 2024 13070 13070 13070 13070 10 13070 2 13060.00000 25-08-2023
98 OLE FEB 2024 13080 13080 13080 13080 10 13080 2 13070.00000 25-08-2023
99 OLE01 JAN 2024 0 0 0 0 0 13120 0 13120.00000 25-08-2023
100 OLE10 JAN 2024 0 0 0 0 0 14280 0 14280.00000 25-08-2023
https://sso.widyagama.ac.id/assets/depodong/ https://sso.widyagama.ac.id/assets/depodong/
https://sso.widyagama.ac.id/assets/depodong/ https://sso.widyagama.ac.id/assets/depodong/