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 : 02 - Mei - 2016
sampai : 26 - Mei - 2016
Date Prev Open High Low Close Change Volume
26-05-2016
4,772.9770
4,777.5700
4,784.6600
4,761.4600
4,784.5650
11.5880
4,228,954,882,857
25-05-2016
4,710.7850
4,733.8900
4,772.9770
4,733.5520
4,772.9770
62.1920
5,053,770,811,995
24-05-2016
4,743.6620
4,738.1600
4,750.3600
4,710.7850
4,710.7850
32.8770
4,255,474,262,229
23-05-2016
4,711.8780
4,714.6800
4,743.6620
4,714.6770
4,743.6620
31.7840
4,077,652,972,170
20-05-2016
4,704.2170
4,698.9700
4,722.2790
4,690.5580
4,711.8780
7.6610
5,627,630,821,824
19-05-2016
4,734.3570
4,733.4700
4,739.3240
4,691.5710
4,704.2170
30.1400
9,332,685,334,970
18-05-2016
4,729.1560
4,721.9000
4,743.0720
4,713.7160
4,734.3570
5.2010
5,737,741,400,222
17-05-2016
4,731.5620
4,737.1700
4,745.1480
4,717.2600
4,729.1560
2.4060
4,863,911,500,335
16-05-2016
4,761.7150
4,745.4700
4,748.8180
4,720.2430
4,731.5620
30.1530
4,862,856,017,963
13-05-2016
4,803.3220
4,801.1900
4,803.0040
4,745.9090
4,761.7150
41.6070
5,735,423,134,866
12-05-2016
4,799.9640
4,795.7400
4,825.1840
4,792.2080
4,803.3220
3.3580
4,824,399,254,960
11-05-2016
4,763.1150
4,781.1400
4,811.5990
4,770.3670
4,799.9640
36.8490
5,402,942,768,090
10-05-2016
4,749.3150
4,749.5200
4,766.7140
4,728.5390
4,763.1150
13.8000
5,282,725,798,327
09-05-2016
4,822.5950
4,808.5200
4,812.8900
4,745.5010
4,749.3150
73.2800
6,069,476,721,711
04-05-2016
4,812.2640
4,808.6500
4,822.5950
4,765.4100
4,822.5950
10.3310
6,912,306,894,896
03-05-2016
4,808.3190
4,818.9700
4,833.9910
4,806.0310
4,812.2640
3.9450
4,950,287,671,060
02-05-2016
4,838.5830
4,828.9600
4,835.5230
4,770.5570
4,808.3190
30.2640
4,194,142,899,974

Download

Download Format MT4Help