Riwayat harga Kinesis Gold
$132,68
-0,12% 24j
Harga historis Kinesis Gold (KAU) sejak 8 Okt 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $132,68.
Tertinggi sepanjang masa
$182,63
1 Mar 2026
Terendah sepanjang masa
$126,54
20 Jul 2026
Imbal hasil sejak data pertama
+3,55%
8 Okt 2025
Bulan terbaik
+16,33%
Januari 2026
Bulan terburuk
-13,37%
Maret 2026
Memuat…
Riwayat harga Kinesis Gold per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $139,68 | $182,63 | $126,54 | $133,27 | -4,59% |
| 2025 | $128,13 | $152,00 | $126,73 | $139,68 | +9,02% |
Riwayat harga Kinesis Gold per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $134,73 | $135,16 | $132,97 | $133,27 | -1,08% |
| September 2026 | $143,08 | $144,59 | $132,87 | $134,73 | -5,84% |
| Agustus 2026 | $132,80 | $150,64 | $130,59 | $143,08 | +7,74% |
| Juli 2026 | $129,53 | $135,15 | $126,54 | $132,80 | +2,53% |
| Juni 2026 | $146,92 | $146,95 | $127,70 | $129,53 | -11,84% |
| Mei 2026 | $145,29 | $153,74 | $141,42 | $146,92 | +1,12% |
| April 2026 | $145,33 | $163,57 | $145,29 | $145,29 | -0,03% |
| Maret 2026 | $167,76 | $182,63 | $141,34 | $145,33 | -13,37% |
| Februari 2026 | $162,50 | $167,76 | $150,72 | $167,76 | +3,23% |
| Januari 2026 | $139,68 | $176,82 | $138,79 | $162,50 | +16,33% |
| Desember 2025 | $135,35 | $152,00 | $134,25 | $139,68 | +3,20% |
| November 2025 | $129,38 | $135,35 | $126,73 | $135,35 | +4,62% |
| Oktober 2025 | $128,13 | $140,42 | $126,96 | $129,38 | +0,97% |
Harga harian Kinesis Gold — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 7 Okt 2026 | $134,38 | $134,38 | $133,27 | $133,27 | +0,22% |
| 6 Okt 2026 | $133,44 | $133,44 | $132,97 | $132,97 | -0,35% |
| 5 Okt 2026 | $134,82 | $134,82 | $133,44 | $133,44 | -1,03% |
| 4 Okt 2026 | $135,16 | $135,16 | $134,82 | $134,82 | -0,25% |
| 3 Okt 2026 | $135,00 | $135,16 | $135,00 | $135,16 | +0,12% |
| 2 Okt 2026 | $134,14 | $135,00 | $134,14 | $135,00 | +0,64% |
| 1 Okt 2026 | $134,73 | $134,73 | $134,14 | $134,14 | -0,44% |
| 30 Sep 2026 | $132,87 | $134,73 | $132,87 | $134,73 | +1,40% |
| 29 Sep 2026 | $137,22 | $137,22 | $132,87 | $132,87 | -3,17% |
| 28 Sep 2026 | $140,24 | $140,24 | $137,22 | $137,22 | -2,15% |
| 27 Sep 2026 | $139,54 | $140,24 | $139,54 | $140,24 | +0,50% |
| 26 Sep 2026 | $137,28 | $139,54 | $137,28 | $139,54 | +1,64% |
| 25 Sep 2026 | $138,11 | $138,11 | $137,28 | $137,28 | -0,59% |
| 24 Sep 2026 | $140,43 | $140,43 | $138,11 | $138,11 | -1,65% |
| 23 Sep 2026 | $141,05 | $141,05 | $140,43 | $140,43 | -0,44% |
| 22 Sep 2026 | $140,89 | $141,05 | $140,89 | $141,05 | +0,11% |
| 21 Sep 2026 | $142,66 | $142,66 | $140,89 | $140,89 | -1,24% |
| 20 Sep 2026 | $141,03 | $142,66 | $141,03 | $142,66 | +1,15% |
| 19 Sep 2026 | $140,28 | $141,03 | $140,28 | $141,03 | +0,54% |
| 18 Sep 2026 | $137,68 | $140,28 | $137,68 | $140,28 | +1,89% |
| 17 Sep 2026 | $137,55 | $137,68 | $137,55 | $137,68 | +0,10% |
| 16 Sep 2026 | $138,58 | $138,58 | $137,55 | $137,55 | -0,75% |
| 15 Sep 2026 | $140,75 | $140,75 | $138,58 | $138,58 | -1,54% |
| 14 Sep 2026 | $140,60 | $140,75 | $140,60 | $140,75 | +0,10% |
| 13 Sep 2026 | $140,73 | $140,73 | $140,60 | $140,60 | -0,09% |
| 12 Sep 2026 | $138,79 | $140,73 | $138,79 | $140,73 | +1,40% |
| 11 Sep 2026 | $141,23 | $141,23 | $138,79 | $138,79 | -1,73% |
| 10 Sep 2026 | $140,21 | $141,23 | $140,21 | $141,23 | +0,73% |
| 9 Sep 2026 | $142,51 | $142,51 | $140,21 | $140,21 | -1,62% |
| 8 Sep 2026 | $142,58 | $142,58 | $142,51 | $142,51 | -0,05% |
Kinesis Gold mencapai rekor tertinggi $182,63 pada 1 Mar 2026, sedangkan harga terendah dalam data kami adalah $126,54. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.