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 - Juli - 2014
sampai : 25 - Juli - 2014
Date Prev Open High Low Close Change Volume
25-07-2014
5,098.6410
5,104.5600
5,110.1720
5,059.9920
5,088.8020
9.8390
6,702,275,438,129
24-07-2014
5,093.2300
5,110.0000
5,119.4920
5,080.0590
5,098.6410
5.4110
6,110,076,515,984
23-07-2014
5,083.5210
5,104.8300
5,139.6660
5,087.2200
5,093.2300
9.7090
8,648,027,729,896
22-07-2014
5,127.1230
5,141.9700
5,155.0340
5,014.0120
5,083.5210
43.6020
9,155,575,170,192
21-07-2014
5,087.0140
5,107.4600
5,129.9890
5,107.4620
5,127.1230
40.1090
6,369,387,912,307
18-07-2014
5,071.2020
5,048.8800
5,100.7790
5,040.2510
5,087.0140
15.8120
5,032,342,467,468
17-07-2014
5,113.9300
5,128.5100
5,136.7780
5,039.3470
5,071.2020
42.7280
5,902,914,824,762
16-07-2014
5,070.8210
5,076.2700
5,132.7270
5,076.2700
5,113.9300
43.1090
7,745,079,558,548
15-07-2014
5,021.0630
5,032.9600
5,070.8210
5,032.9590
5,070.8210
49.7580
5,248,644,714,392
14-07-2014
5,032.5990
5,041.3500
5,047.7610
4,999.8540
5,021.0630
11.5360
5,142,577,345,682
11-07-2014
5,098.0100
5,073.1400
5,078.7030
5,002.9850
5,032.5990
65.4110
7,974,404,482,510
10-07-2014
5,024.7120
5,109.6200
5,165.4160
5,072.9830
5,098.0100
73.2980
15,717,267,593,183
08-07-2014
4,989.0310
5,008.4600
5,050.5590
5,008.1540
5,024.7120
35.6810
10,912,322,788,829
07-07-2014
4,905.8250
4,921.7900
4,989.0310
4,918.8650
4,989.0310
83.2060
7,944,206,445,633
04-07-2014
4,888.7350
4,884.4400
4,917.6720
4,884.4420
4,905.8250
17.0900
5,731,535,175,086
03-07-2014
4,908.2740
4,905.7300
4,908.2350
4,887.9760
4,888.7350
19.5390
5,022,911,974,003
02-07-2014
4,884.8250
4,887.8500
4,908.2740
4,879.1990
4,908.2740
23.4490
3,783,324,865,901
01-07-2014
4,878.5820
4,877.6500
4,884.8250
4,862.4200
4,884.8250
6.2430
9,687,056,470,658

Download

Download Format MT4Help