Version : 2016.01.73  
IDXSMC-LIQ
Page : 51   of   52    Page :             51        
No.
Date
Previous
Highest
Lowest
Close
Change
%
Volume
Value
Freq
Market Capitalization
1501 Tue, 27-Feb-2024 329.96 331.29 328.99 330.92 0.96 0.29% 1,207,509,720 1,467,248,160,042 158,840 1,178,052,605,630,700
1502 Wed, 28-Feb-2024 330.92 333.02 329.99 332.66 1.74 0.52% 1,206,974,176 1,288,809,106,050 145,063 1,184,867,069,790,800
1503 Thu, 29-Feb-2024 332.66 334.03 332.20 332.88 0.22 0.07% 5,271,556,598 4,045,439,257,631 195,794 1,183,611,972,626,600
1504 Fri, 01-Mar-2024 332.88 336.32 332.49 336.32 3.44 1.03% 1,275,040,062 1,719,173,218,067 215,460 1,195,659,222,590,400
1505 Mon, 04-Mar-2024 336.32 337.11 333.43 334.12 -2.20 -0.65% 1,021,485,453 1,209,994,440,115 166,297 1,187,891,459,171,300
1506 Tue, 05-Mar-2024 334.12 335.35 331.94 333.14 -0.99 -0.30% 1,515,827,637 2,079,990,641,322 191,635 1,185,628,204,081,900
1507 Wed, 06-Mar-2024 333.14 333.59 331.92 332.41 -0.72 -0.22% 1,786,322,502 1,670,642,968,936 173,591 1,181,705,662,456,100
1508 Thu, 07-Mar-2024 332.41 334.53 332.29 332.96 0.54 0.16% 1,382,148,623 1,652,954,315,492 171,667 1,185,193,620,753,800
1509 Fri, 08-Mar-2024 332.96 334.82 331.74 331.90 -1.06 -0.32% 1,578,005,675 1,827,195,559,328 181,264 1,181,592,170,788,900
1510 Wed, 13-Mar-2024 331.90 334.28 331.64 332.33 0.43 0.13% 1,953,286,472 2,260,907,403,175 239,162 1,184,751,781,531,900
1511 Thu, 14-Mar-2024 332.33 334.58 332.22 334.37 2.04 0.61% 1,478,826,648 1,789,955,370,472 182,601 1,190,203,343,351,900
1512 Fri, 15-Mar-2024 334.37 335.29 331.42 331.42 -2.95 -0.88% 2,409,631,989 2,516,374,765,109 208,543 1,181,295,144,267,000
1513 Mon, 18-Mar-2024 331.42 334.96 331.39 333.41 1.98 0.60% 1,694,578,759 1,727,755,519,024 201,653 1,187,346,762,788,300
1514 Tue, 19-Mar-2024 333.41 336.01 333.65 334.30 0.90 0.27% 1,874,363,535 1,858,632,122,429 214,042 1,188,859,737,885,300
1515 Wed, 20-Mar-2024 334.30 335.86 334.08 335.76 1.46 0.44% 2,148,719,198 1,929,046,005,699 180,436 1,193,890,983,861,300
1516 Thu, 21-Mar-2024 335.76 339.72 336.71 337.65 1.89 0.56% 2,118,262,756 2,196,389,109,280 198,702 1,199,041,616,812,200
1517 Fri, 22-Mar-2024 337.65 339.48 337.69 339.18 1.53 0.45% 1,738,190,110 1,812,091,543,715 175,889 1,203,039,697,328,400
1518 Mon, 25-Mar-2024 339.18 340.31 338.36 340.31 1.13 0.33% 1,481,898,563 1,754,300,645,785 162,598 1,207,451,138,360,500
1519 Tue, 26-Mar-2024 340.31 341.90 339.91 341.47 1.16 0.34% 1,500,301,470 1,551,865,957,928 167,627 1,212,958,104,330,500
1520 Wed, 27-Mar-2024 341.47 342.63 340.35 341.68 0.21 0.06% 1,540,201,746 1,722,254,211,015 182,193 1,214,527,237,206,400
1521 Thu, 28-Mar-2024 341.68 342.42 337.87 339.54 -2.14 -0.63% 1,319,433,898 1,773,487,368,880 168,183 1,208,781,308,258,200
1522 Mon, 01-Apr-2024 339.54 339.86 332.77 337.18 -2.35 -0.69% 1,531,951,678 1,874,651,633,373 208,588 1,201,229,238,930,500
1523 Tue, 02-Apr-2024 337.18 341.10 336.35 341.10 3.92 1.16% 1,446,936,280 1,799,015,674,256 177,107 1,213,092,899,793,000
1524 Wed, 03-Apr-2024 341.10 341.55 339.24 339.69 -1.41 -0.41% 1,493,611,733 1,796,582,783,072 168,958 1,209,565,440,086,600
1525 Thu, 04-Apr-2024 339.69 342.71 339.80 342.12 2.43 0.72% 1,495,387,101 1,614,869,726,049 163,508 1,217,699,134,001,400
1526 Fri, 05-Apr-2024 342.12 342.49 340.39 340.84 -1.28 -0.37% 6,531,204,378 5,128,658,632,077 138,714 1,214,347,456,140,500
1527 Tue, 16-Apr-2024 340.84 339.57 333.31 336.85 -3.99 -1.17% 2,854,293,981 3,320,233,628,527 321,921 1,201,592,258,089,500
1528 Wed, 17-Apr-2024 336.85 337.18 329.73 330.19 -6.66 -1.98% 1,690,418,368 2,013,392,784,013 242,195 1,180,728,764,104,900
1529 Thu, 18-Apr-2024 330.19 331.65 328.73 329.34 -0.86 -0.26% 1,503,408,306 1,797,243,279,181 215,974 1,175,311,054,393,600
1530 Fri, 19-Apr-2024 329.34 329.82 322.62 325.93 -3.40 -1.03% 2,218,507,420 2,192,802,230,492 216,577 1,168,302,463,197,000
Page : 51   of   52    Page :             51        
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