Version : 2016.01.73  
META ~ Nusantara Infrastructure Tbk.
INFRASTRUKTUR > 125 > J. Infrastructures > J1. Transportation Infrastructure
2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016 / 2015
Page : 8   of   8    Page :               8    
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
211 Mon, 12-Feb-2018 218 0 218 216 218 0 0.00% 4,684,600 1,017,365,400 97 4,500 1,508,400 -1,503,900
212 Fri, 09-Feb-2018 220 0 218 214 218 -2 -0.91% 8,808,900 1,903,491,400 176 5,100 4,437,300 -4,432,200
213 Thu, 08-Feb-2018 220 0 220 216 220 0 0.00% 5,225,000 1,144,418,400 112 0 2,000,000 -2,000,000
214 Wed, 07-Feb-2018 218 0 220 216 220 2 0.92% 4,616,800 1,007,634,800 90 0 1,294,000 -1,294,000
215 Tue, 06-Feb-2018 222 0 220 214 218 -4 -1.80% 10,371,600 2,247,665,600 195 25,800 19,500 6,300
216 Mon, 05-Feb-2018 222 0 222 218 222 0 0.00% 8,814,900 1,943,325,000 163 23,900 4,350,200 -4,326,300
217 Fri, 02-Feb-2018 226 0 224 220 222 -4 -1.77% 4,141,600 918,262,400 77 0 2,163,100 -2,163,100
218 Thu, 01-Feb-2018 226 0 228 222 226 0 0.00% 4,716,500 1,059,907,600 133 64,600 284,100 -219,500
219 Wed, 31-Jan-2018 224 0 226 220 226 2 0.89% 8,232,700 1,844,738,600 200 999,800 69,100 930,700
220 Tue, 30-Jan-2018 226 0 228 220 224 -2 -0.88% 9,220,700 2,059,404,600 303 11,600 3,426,900 -3,415,300
221 Mon, 29-Jan-2018 222 0 230 220 226 4 1.80% 16,011,600 3,602,097,800 972 204,700 974,200 -769,500
222 Fri, 26-Jan-2018 218 0 228 216 222 4 1.83% 14,309,200 3,167,877,600 286 187,900 1,154,700 -966,800
223 Thu, 25-Jan-2018 220 0 220 210 218 -2 -0.91% 21,309,100 4,622,796,400 323 0 5,375,900 -5,375,900
224 Wed, 24-Jan-2018 220 0 220 216 220 0 0.00% 12,029,200 2,631,553,800 220 2,057,000 4,200,000 -2,143,000
225 Tue, 23-Jan-2018 220 0 220 216 220 0 0.00% 9,104,600 1,994,674,200 192 0 4,206,500 -4,206,500
226 Mon, 22-Jan-2018 220 0 222 218 220 0 0.00% 11,533,600 2,527,496,400 170 31,000 4,250,300 -4,219,300
227 Fri, 19-Jan-2018 220 0 220 218 220 0 0.00% 9,541,800 2,096,272,600 97 635,500 0 635,500
228 Thu, 18-Jan-2018 220 0 220 216 220 0 0.00% 11,594,400 2,535,923,400 197 0 1,779,600 -1,779,600
229 Wed, 17-Jan-2018 224 0 226 218 220 -4 -1.79% 20,238,800 4,446,535,800 302 17,200 7,593,000 -7,575,800
230 Tue, 16-Jan-2018 222 0 228 218 224 2 0.90% 27,471,600 6,091,915,200 1,213 72,600 5,046,000 -4,973,400
231 Mon, 15-Jan-2018 222 0 222 220 222 0 0.00% 9,150,800 2,022,386,600 131 0 0 0
232 Fri, 12-Jan-2018 222 0 224 218 222 0 0.00% 11,606,300 2,564,994,800 171 11,300 111,300 -100,000
233 Thu, 11-Jan-2018 228 0 230 218 222 -6 -2.63% 30,555,700 6,753,297,200 564 45,400 90,500 -45,100
234 Wed, 10-Jan-2018 228 0 228 216 228 0 0.00% 28,804,700 6,489,262,000 304 51,900 7,715,000 -7,663,100
235 Tue, 09-Jan-2018 228 0 230 224 228 0 0.00% 17,341,700 3,939,535,400 223 47,100 5,097,900 -5,050,800
236 Mon, 08-Jan-2018 226 0 230 224 228 2 0.88% 18,142,200 4,119,853,000 295 77,000 1,895,500 -1,818,500
237 Fri, 05-Jan-2018 226 0 228 222 226 0 0.00% 13,193,800 2,968,211,200 275 7,000 3,238,000 -3,231,000
238 Thu, 04-Jan-2018 226 0 228 224 226 0 0.00% 10,496,500 2,370,315,800 373 0 1,000,000 -1,000,000
239 Wed, 03-Jan-2018 218 0 230 216 226 8 3.67% 25,511,200 5,720,881,800 543 40,400 132,300 -91,900
240 Tue, 02-Jan-2018 216 0 218 216 218 2 0.93% 6,197,100 1,343,097,000 142 65,900 1,066,000 -1,000,100
Page : 8   of   8    Page :               8    
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