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 : 02 - Maret - 2015
sampai : 27 - Maret - 2015
Date Prev Open High Low Close Change Volume
27-03-2015
5,368.8000
5,352.7400
5,397.8410
5,350.4700
5,396.8540
28.0540
5,388,101,625,144
26-03-2015
5,405.4890
5,381.0200
5,413.2870
5,368.6710
5,368.8000
36.6890
6,560,785,667,829
25-03-2015
5,447.6480
5,437.7400
5,440.4500
5,396.4120
5,405.4890
42.1590
6,944,224,203,904
24-03-2015
5,437.0980
5,440.5900
5,457.9460
5,434.4640
5,447.6480
10.5500
8,121,743,999,636
23-03-2015
5,443.0650
5,455.8800
5,467.9410
5,437.0980
5,437.0980
5.9670
5,702,611,888,145
20-03-2015
5,453.8540
5,433.1500
5,453.6930
5,423.2780
5,443.0650
10.7890
7,126,171,610,741
19-03-2015
5,413.1510
5,445.0700
5,461.2970
5,444.1040
5,453.8540
40.7030
6,846,920,758,886
18-03-2015
5,439.1530
5,425.8100
5,435.0400
5,412.9560
5,413.1510
26.0020
5,029,309,248,952
17-03-2015
5,435.2710
5,452.8300
5,464.0160
5,431.7970
5,439.1530
3.8820
6,150,553,679,951
16-03-2015
5,426.4660
5,415.4700
5,449.9430
5,415.4680
5,435.2710
8.8050
5,694,268,678,312
13-03-2015
5,439.8320
5,457.9400
5,462.5880
5,420.8000
5,426.4660
13.3660
5,424,334,042,204
12-03-2015
5,419.5660
5,418.1900
5,449.6030
5,417.5990
5,439.8320
20.2660
5,388,975,313,855
11-03-2015
5,462.9280
5,438.3300
5,439.2620
5,405.9420
5,419.5660
43.3620
7,390,453,312,247
10-03-2015
5,444.6340
5,437.1300
5,471.2820
5,407.5670
5,462.9280
18.2940
6,206,983,161,245
09-03-2015
5,514.7870
5,483.8600
5,485.0030
5,424.9540
5,444.6340
70.1530
6,327,735,752,395
06-03-2015
5,450.9470
5,467.1500
5,514.7870
5,460.8890
5,514.7870
63.8400
6,765,405,662,507
05-03-2015
5,448.0590
5,457.9000
5,476.6260
5,450.9470
5,450.9470
2.8880
5,749,327,362,283
04-03-2015
5,474.6190
5,477.8200
5,484.8560
5,435.4350
5,448.0590
26.5600
5,923,975,972,191
03-03-2015
5,477.8310
5,479.6200
5,499.7650
5,472.5730
5,474.6190
3.2120
7,311,026,679,343
02-03-2015
5,450.2940
5,452.8300
5,477.8310
5,451.5680
5,477.8310
27.5370
7,257,367,518,596

Download

Download Format MT4Help