You will not be able to view this site perfectly if JavaScript is not enabled. Please turn on JavaScript to use this site.
. .

Dunia Investasi

Data Bursa Efek Indonesia

PRICES
NEWS
Corporate Actions
News
ADS
 (COMPOSITE) idx : Jakarta Composite Index (IHSG)
sejak : 01 - Agustus - 2016
sampai : 26 - Agustus - 2016
Date Prev Open High Low Close Change Volume
26-08-2016
5,454.1160
5,454.1160
5,456.6380
5,419.7420
5,438.8310
15.2850
5,358,308,546,962
25-08-2016
5,403.9920
5,403.9920
5,454.1160
5,412.5280
5,454.1160
50.1240
7,435,256,921,347
24-08-2016
5,417.1400
5,417.1400
5,418.4490
5,385.2430
5,403.9920
13.1480
8,139,438,471,114
23-08-2016
5,427.1750
5,427.1750
5,438.5000
5,351.0660
5,417.1400
10.0350
7,938,669,835,209
22-08-2016
5,416.0350
5,416.0350
5,435.1920
5,398.7950
5,427.1750
11.1400
6,862,550,127,805
19-08-2016
5,461.4500
5,461.4500
5,470.9790
5,416.0350
5,416.0350
45.4150
8,065,701,149,522
18-08-2016
5,371.8460
5,371.8460
5,461.4500
5,386.1220
5,461.4500
89.6040
11,764,468,932,492
16-08-2016
5,320.5610
5,320.5610
5,377.4220
5,338.6410
5,371.8460
51.2850
7,698,266,798,238
15-08-2016
5,377.1960
5,377.1960
5,396.9490
5,296.5920
5,320.5610
56.6350
6,514,174,394,550
12-08-2016
5,419.0880
5,419.0880
5,449.0640
5,366.3410
5,377.1960
41.8920
7,406,378,312,629
11-08-2016
5,423.9490
5,423.9490
5,455.8000
5,397.3120
5,419.0880
4.8610
8,052,924,629,690
10-08-2016
5,440.2930
5,440.2930
5,457.1240
5,405.8910
5,423.9490
16.3440
10,021,051,188,482
09-08-2016
5,458.9790
5,458.9790
5,476.2200
5,428.6780
5,440.2930
18.6860
8,779,644,677,560
08-08-2016
5,420.2460
5,420.2460
5,458.9790
5,427.2680
5,458.9790
38.7330
8,130,679,574,461
04-08-2016
5,351.8780
5,351.8780
5,389.6090
5,357.6150
5,373.8630
21.9850
9,399,776,372,199
03-08-2016
5,373.3230
5,373.3230
5,383.4970
5,331.3260
5,351.8780
21.4450
8,840,633,568,347
02-08-2016
5,361.5760
5,361.5760
5,386.5640
5,356.4280
5,373.3230
11.7470
10,756,613,563,140
01-08-2016
5,215.9940
5,215.9940
5,368.2520
5,279.5860
5,361.5760
145.5820
10,257,422,109,408

Download

Download Format MT4Help