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
 (JII) idx : Jakarta Islamic Index
sejak : 01 - Oktober - 2014
sampai : 31 - Oktober - 2014
Date Prev Open High Low Close Change Volume
31-10-2014
666.8140
669.7800
671.5180
665.3880
670.4430
3.6290
2,695,365,635,290
30-10-2014
667.7960
668.5800
668.9700
662.6430
666.8140
0.9820
2,087,529,394,160
29-10-2014
652.6200
656.2400
668.0760
656.1490
667.7960
15.1760
2,439,409,684,150
28-10-2014
658.7010
658.0500
658.6000
650.8150
652.6200
6.0810
2,140,739,153,057
27-10-2014
666.4050
668.2800
669.4380
658.3580
658.7010
7.7040
1,580,157,088,175
24-10-2014
671.0720
669.8100
670.2800
663.7180
666.4050
4.6670
1,934,675,692,285
23-10-2014
668.1280
668.1000
672.9190
666.7300
671.0720
2.9440
2,166,246,037,550
22-10-2014
661.8790
667.1100
670.2190
666.4560
668.1280
6.2490
2,137,458,247,585
21-10-2014
662.6150
667.3100
667.9940
660.2010
661.8790
0.7360
1,816,431,657,245
20-10-2014
663.5670
670.1800
674.3940
662.6150
662.6150
0.9520
3,465,675,457,475
17-10-2014
651.9800
653.3500
667.1510
651.8620
663.5670
11.5870
3,666,915,076,765
16-10-2014
652.7740
646.8400
657.2780
646.3170
651.9800
0.7940
2,396,727,619,768
15-10-2014
650.3360
654.3200
656.4150
652.2890
652.7740
2.4380
2,815,016,772,306
14-10-2014
647.2400
645.7100
652.8960
645.2340
650.3360
3.0960
1,964,219,133,130
13-10-2014
655.9930
651.6400
652.9350
647.2400
647.2400
8.7530
1,690,230,270,765
10-10-2014
662.8180
654.9600
657.7920
651.9940
655.9930
6.8250
1,940,053,618,750
09-10-2014
659.3500
665.0500
668.2410
662.8180
662.8180
3.4680
1,718,890,463,500
08-10-2014
671.0060
662.8400
665.8040
659.3500
659.3500
11.6560
1,850,933,483,300
07-10-2014
665.1150
667.0700
674.1750
664.2200
671.0060
5.8910
1,947,122,924,250
06-10-2014
658.9880
665.0400
666.4960
658.6990
665.1150
6.1270
1,597,807,586,320
03-10-2014
661.7040
664.5100
666.2140
656.0710
658.9880
2.7160
2,381,216,292,906
02-10-2014
682.3890
676.5100
676.8090
660.4210
661.7040
20.6850
3,186,005,975,150
01-10-2014
687.6190
686.4300
689.3180
682.1680
682.3890
5.2300
2,170,498,091,607

Download

Download Format MT4Help