Version : 2016.01.73  
JSKY ~ Sky Energy Indonesia Tbk.
ANEKA > 114 > 4. Miscellaneous Industry > 46. Electronics
2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016 / 2015
Page : 2   of   9    Page :       2              
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
31 Mon, 10-Jun-2019 1,375 0 1,450 1,220 1,440 65 4.73% 9,460,900 12,642,938,500 185 445,500 0 445,500
32 Mon, 12-Aug-2019 1,220 0 1,290 1,205 1,285 65 5.33% 11,268,100 13,924,236,500 96 24,900 0 24,900
33 Tue, 26-Nov-2019 256 0 320 300 320 64 25.00% 59,526,600 18,989,765,200 2,704 2,751,300 854,000 1,897,300
34 Thu, 31-Oct-2019 515 0 580 520 575 60 11.65% 74,056,900 40,928,534,000 6,197 2,428,400 1,142,400 1,286,000
35 Mon, 11-Nov-2019 725 0 790 725 785 60 8.28% 90,723,700 69,967,822,500 5,793 2,713,900 150,900 2,563,000
36 Fri, 15-Mar-2019 1,030 0 1,125 1,025 1,085 55 5.34% 5,355,000 5,489,167,500 17 0 0 0
37 Thu, 26-Sep-2019 835 0 915 820 890 55 6.59% 54,022,900 44,668,050,500 575 268,700 0 268,700
38 Tue, 05-Nov-2019 675 0 735 670 730 55 8.15% 83,221,800 59,138,818,000 5,943 1,969,700 481,000 1,488,700
39 Thu, 19-Dec-2019 200 0 260 199 252 52 26.00% 250,935,400 59,698,934,000 18,357 740,100 471,300 268,800
40 Fri, 21-Jun-2019 1,240 0 1,330 1,200 1,290 50 4.03% 16,628,900 20,748,791,000 233 15,900 120,400 -104,500
41 Fri, 24-May-2019 1,250 0 1,330 1,150 1,300 50 4.00% 18,615,200 21,728,285,000 300 33,500 35,400 -1,900
42 Tue, 29-Oct-2019 434 0 480 426 478 44 10.14% 77,007,300 35,477,566,800 4,545 1,279,700 325,200 954,500
43 Tue, 10-Dec-2019 197 0 238 198 238 41 20.81% 61,374,200 13,738,011,400 6,281 1,415,100 1,664,700 -249,600
44 Thu, 28-Mar-2019 1,535 0 1,600 1,495 1,575 40 2.61% 384,800 587,455,500 111 8,800 600 8,200
45 Mon, 16-Sep-2019 680 0 720 620 720 40 5.88% 49,061,700 31,618,010,000 448 457,800 51,800 406,000
46 Thu, 14-Feb-2019 1,170 0 1,245 1,130 1,210 40 3.42% 80,800 95,390,000 119 0 0 0
47 Wed, 22-May-2019 1,300 0 1,350 1,235 1,340 40 3.08% 38,693,300 49,768,407,500 358 0 0 0
48 Fri, 29-Nov-2019 232 0 282 220 270 38 16.38% 101,321,700 26,316,644,800 8,451 213,900 213,900 0
49 Wed, 30-Oct-2019 478 0 530 480 515 37 7.74% 95,339,000 48,049,455,600 4,842 1,729,100 1,067,300 661,800
50 Mon, 06-May-2019 1,295 0 1,340 1,175 1,330 35 2.70% 42,866,400 52,576,156,500 752 0 0 0
51 Mon, 29-Jul-2019 1,340 0 1,395 1,320 1,375 35 2.61% 13,117,300 17,546,140,000 52 0 0 0
52 Tue, 13-Aug-2019 1,285 0 1,340 1,285 1,320 35 2.72% 10,456,300 13,668,890,000 248 2,700 12,200 -9,500
53 Thu, 24-Oct-2019 460 0 505 458 494 34 7.39% 43,307,100 20,916,844,600 1,518 47,200 8,200 39,000
54 Thu, 18-Jul-2019 1,420 0 1,485 1,350 1,450 30 2.11% 8,920,500 12,377,388,000 111 0 32,400 -32,400
55 Tue, 02-Apr-2019 1,415 0 1,525 1,415 1,440 25 1.77% 20,593,600 30,498,338,000 471 20,000 0 20,000
56 Wed, 25-Sep-2019 810 0 940 775 835 25 3.09% 47,729,400 38,186,602,000 467 648,600 89,400 559,200
57 Mon, 15-Jul-2019 1,420 0 1,460 1,405 1,445 25 1.76% 16,406,300 23,612,889,500 120 10,900 10,000 900
58 Fri, 18-Jan-2019 865 0 895 875 890 25 2.89% 2,580,200 2,297,101,000 312 0 0 0
59 Tue, 15-Jan-2019 885 0 910 890 910 25 2.82% 1,230,000 1,103,638,000 234 0 0 0
60 Mon, 04-Nov-2019 655 0 700 660 675 20 3.05% 109,612,300 74,206,483,500 7,014 447,000 2,034,400 -1,587,400
Page : 2   of   9    Page :       2              
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2024 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG