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 - September - 2016
sampai : 29 - September - 2016
Date Prev Open High Low Close Change Volume
29-09-2016
5,425.3370
5,425.3370
5,474.3070
5,431.9570
5,431.9570
6.6200
8,567,267,085,770
28-09-2016
5,419.6040
5,419.6040
5,432.9840
5,382.2360
5,425.3370
5.7330
9,222,970,823,481
27-09-2016
5,352.1390
5,352.1390
5,419.6040
5,295.6580
5,419.6040
67.4650
10,797,122,390,332
26-09-2016
5,388.9080
5,388.9080
5,375.8790
5,337.0180
5,352.1390
36.7690
6,365,987,899,930
22-09-2016
5,342.5920
5,342.5920
5,411.6120
5,368.5610
5,380.2620
37.6700
7,087,334,439,715
21-09-2016
5,302.4930
5,302.4930
5,348.0000
5,275.1850
5,342.5920
40.0990
8,709,125,149,848
20-09-2016
5,321.8410
5,321.8410
5,336.2510
5,298.2780
5,302.4930
19.3480
6,536,270,254,991
19-09-2016
5,267.7690
5,267.7690
5,331.9740
5,286.1360
5,321.8410
54.0720
5,613,738,100,428
16-09-2016
5,265.8190
5,265.8190
5,305.0900
5,252.2550
5,267.7690
1.9500
8,374,066,085,253
15-09-2016
5,146.0380
5,146.0380
5,270.4890
5,158.7270
5,265.8190
119.7810
9,977,243,627,697
14-09-2016
5,215.5670
5,215.5670
5,189.3580
5,128.1680
5,146.0380
69.5290
7,013,432,641,904
13-09-2016
5,281.9170
5,281.9170
5,268.5390
5,211.8660
5,215.5670
66.3500
7,214,186,404,081
09-09-2016
5,371.0780
5,371.0780
5,358.5070
5,281.9170
5,281.9170
89.1610
7,699,967,014,641
08-09-2016
5,381.3540
5,381.3540
5,383.5360
5,364.6100
5,371.0780
10.2760
5,573,262,482,938
07-09-2016
5,372.0960
5,372.0960
5,393.0870
5,357.5220
5,381.3540
9.2580
6,983,880,800,472
06-09-2016
5,356.9540
5,356.9540
5,373.2080
5,342.5580
5,372.0960
15.1420
8,045,877,043,802
05-09-2016
5,353.4610
5,353.4610
5,396.9170
5,347.5930
5,356.9540
3.4930
6,682,096,986,224
02-09-2016
5,334.5470
5,334.5470
5,359.9090
5,323.0420
5,353.4610
18.9140
5,023,686,959,960
01-09-2016
5,386.0820
5,386.0820
5,376.6430
5,320.0840
5,334.5470
51.5350
5,660,928,000,454

Download

Download Format MT4Help