Version : 2016.01.73  
IDXSMC-LIQ
Page : 10   of   52    Page :       10              
No.
Date
Previous
Highest
Lowest
Close
Change
%
Volume
Value
Freq
Market Capitalization
271 Mon, 06-Mar-2023 372.51 374.56 368.84 369.27 -3.24 -0.87% 1,037,327,331 1,422,604,772,060 159,925 1,221,830,433,037,400
272 Thu, 02-Mar-2023 369.77 373.05 370.05 372.66 2.89 0.78% 1,281,899,463 1,704,373,265,130 196,475 1,227,706,697,710,700
273 Wed, 01-Mar-2023 370.77 373.12 369.26 369.77 -1.00 -0.27% 1,462,139,750 2,598,423,233,158 165,616 1,217,300,820,765,800
274 Tue, 28-Feb-2023 369.13 371.54 368.22 370.77 1.65 0.45% 1,674,268,728 2,896,151,144,349 216,047 1,221,571,679,237,600
275 Mon, 27-Feb-2023 370.91 371.75 368.36 369.13 -1.78 -0.48% 1,186,647,965 2,086,728,985,820 144,647 1,214,928,360,997,200
276 Fri, 24-Feb-2023 370.51 373.68 370.91 370.91 0.40 0.11% 1,263,682,436 1,611,059,034,269 180,090 1,222,074,891,290,200
277 Thu, 23-Feb-2023 368.95 371.23 368.87 370.51 1.56 0.42% 965,806,730 1,330,103,330,142 156,463 1,222,597,360,042,600
278 Wed, 22-Feb-2023 373.88 373.97 368.28 368.95 -4.94 -1.32% 1,084,063,879 1,500,137,195,281 169,277 1,217,990,881,218,100
279 Tue, 21-Feb-2023 373.47 376.55 373.42 373.88 0.41 0.11% 987,046,138 1,403,605,895,927 146,332 1,236,438,818,612,700
280 Mon, 20-Feb-2023 373.30 374.50 372.52 373.47 0.17 0.05% 1,369,863,434 1,716,850,443,970 168,006 1,235,030,364,576,800
281 Fri, 17-Feb-2023 374.83 376.01 372.78 373.30 -1.53 -0.41% 1,422,274,131 2,017,844,113,932 179,450 1,232,219,864,943,100
282 Thu, 16-Feb-2023 374.11 376.16 373.24 374.83 0.72 0.19% 1,620,859,394 1,986,229,510,736 198,303 1,235,269,669,189,500
283 Wed, 15-Feb-2023 376.17 377.31 372.93 374.11 -2.06 -0.55% 1,317,360,646 1,629,995,112,382 193,470 1,230,666,619,808,600
284 Tue, 14-Feb-2023 375.47 377.78 375.34 376.17 0.70 0.19% 1,133,151,822 1,466,221,012,543 173,434 1,236,240,054,185,100
285 Mon, 13-Feb-2023 373.92 376.06 373.75 375.47 1.55 0.41% 1,453,915,765 1,842,820,366,095 201,108 1,232,753,762,418,700
286 Fri, 10-Feb-2023 374.81 373.99 371.36 373.92 -0.89 -0.24% 1,294,362,737 1,795,079,199,028 187,867 1,228,565,498,762,900
287 Thu, 09-Feb-2023 376.94 378.24 374.55 374.81 -2.13 -0.56% 1,409,952,550 1,742,532,780,685 203,217 1,235,369,281,807,700
288 Wed, 08-Feb-2023 376.38 378.49 375.41 376.94 0.55 0.15% 1,208,472,648 1,493,515,601,522 165,768 1,240,704,902,493,500
289 Tue, 07-Feb-2023 373.14 377.37 373.90 376.38 3.25 0.87% 1,424,809,014 1,905,463,070,527 179,603 1,237,462,522,091,100
290 Mon, 06-Feb-2023 374.87 376.52 371.33 373.14 -1.73 -0.46% 1,576,019,363 1,861,379,080,547 205,387 1,224,959,199,818,200
291 Fri, 03-Feb-2023 374.32 376.16 374.06 374.87 0.55 0.15% 1,879,139,736 2,125,819,177,941 245,988 1,232,605,523,171,900
292 Thu, 02-Feb-2023 370.95 375.72 371.86 374.32 3.37 0.91% 2,101,068,155 1,930,991,808,802 254,555 1,098,732,472,249,800
293 Wed, 01-Feb-2023 368.80 373.38 369.12 370.95 2.15 0.58% 1,802,193,802 1,948,531,136,427 241,316 1,089,916,044,837,700
294 Tue, 31-Jan-2023 367.70 369.66 367.27 368.80 1.10 0.30% 1,458,983,962 1,715,994,560,655 177,128 1,083,135,561,072,100
295 Mon, 30-Jan-2023 369.17 371.29 366.75 367.70 -1.47 -0.40% 1,282,979,911 1,307,098,314,926 155,022 1,080,668,882,427,000
296 Fri, 27-Jan-2023 367.52 371.64 368.40 369.17 1.65 0.45% 1,879,118,705 1,668,348,563,531 210,999 1,085,771,756,589,600
297 Thu, 26-Jan-2023 366.95 370.58 366.57 367.52 0.57 0.16% 2,010,675,762 2,065,662,947,389 203,728 1,081,783,599,763,500
298 Wed, 25-Jan-2023 368.50 369.99 366.64 366.95 -1.54 -0.42% 1,570,309,433 1,193,171,486,396 189,318 1,078,976,296,851,800
299 Tue, 24-Jan-2023 368.10 370.18 366.88 368.50 0.40 0.11% 1,168,482,677 1,190,837,282,390 135,734 1,082,604,737,029,400
300 Fri, 20-Jan-2023 366.35 368.88 366.35 368.10 1.75 0.48% 961,910,452 1,323,092,967,000 151,456 1,082,051,930,912,600
Page : 10   of   52    Page :       10              
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