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
Messages
CHARTS
INTRADAY
TRANSACTION
Recap Date
Recap Broker
BROKER
Rekap Saham
ADS
 (COMPOSITE) idx : Jakarta Composite Index (IHSG)
sejak : 01 - Oktober - 2014
sampai : 24 - Oktober - 2014
Date Prev Open High Low Close Change Volume
24-10-2014
5,103.5180
5,098.2900
5,107.2640
5,062.9040
5,073.0680
30.4500
4,800,938,162,645
23-10-2014
5,074.3230
5,076.5900
5,103.5180
5,069.2410
5,103.5180
29.1950
5,440,612,502,981
22-10-2014
5,029.3440
5,055.4900
5,079.2350
5,054.3880
5,074.3230
44.9790
5,012,870,562,461
21-10-2014
5,040.5320
5,057.2900
5,060.3290
5,016.4590
5,029.3440
11.1880
4,778,535,066,655
20-10-2014
5,028.9460
5,068.5800
5,101.2130
5,040.5320
5,040.5320
11.5860
7,584,211,841,443
17-10-2014
4,951.6140
4,958.1800
5,043.7650
4,953.4990
5,028.9460
77.3320
8,045,061,375,369
16-10-2014
4,962.9400
4,933.2900
4,976.6200
4,924.5730
4,951.6140
11.3260
7,740,858,807,287
15-10-2014
4,922.5820
4,947.7800
4,972.9950
4,943.0020
4,962.9400
40.3580
6,218,300,277,821
14-10-2014
4,913.0530
4,902.4600
4,941.5960
4,900.7180
4,922.5820
9.5290
4,231,716,099,701
13-10-2014
4,962.9600
4,937.3600
4,947.0070
4,913.0530
4,913.0530
49.9070
3,850,260,208,316
10-10-2014
4,993.8790
4,948.2800
4,971.0290
4,933.3850
4,962.9600
30.9190
4,445,851,336,059
09-10-2014
4,958.5190
4,993.2300
5,014.5050
4,992.6740
4,993.8790
35.3600
4,596,443,154,100
08-10-2014
5,032.8410
4,992.4200
5,004.5630
4,958.5190
4,958.5190
74.3220
5,319,419,471,579
07-10-2014
5,000.1380
5,017.1500
5,048.2290
5,000.1610
5,032.8410
32.7030
4,625,041,508,320
06-10-2014
4,949.3460
4,975.2000
5,006.3390
4,946.6970
5,000.1380
50.7920
3,886,486,781,464
03-10-2014
5,000.8090
5,009.6700
5,024.5780
4,933.0400
4,949.3460
51.4630
5,839,783,788,556
02-10-2014
5,140.9130
5,107.1100
5,107.1100
4,996.9620
5,000.8090
140.1040
6,594,158,151,245
01-10-2014
5,137.5790
5,148.5700
5,165.3940
5,124.2300
5,140.9130
3.3340
5,621,949,254,640

Download

Download Format MT4Help