Version : 2016.01.73  
IDXSMC-LIQ
Page : 9   of   52    Page :       9              
No.
Date
Previous
Highest
Lowest
Close
Change
%
Volume
Value
Freq
Market Capitalization
241 Thu, 13-Apr-2023 347.96 349.14 346.35 346.35 -1.62 -0.46% 1,343,584,861 1,758,935,453,579 163,109 1,152,545,408,245,400
242 Wed, 12-Apr-2023 350.19 350.14 347.78 347.96 -2.23 -0.64% 1,135,507,536 1,390,923,250,306 158,588 1,157,337,474,258,900
243 Tue, 11-Apr-2023 349.45 350.36 348.24 350.19 0.74 0.21% 1,177,707,259 1,296,277,466,495 168,567 1,165,516,963,906,300
244 Mon, 10-Apr-2023 350.68 351.66 348.20 349.45 -1.23 -0.35% 1,084,631,157 1,584,266,920,176 165,958 1,165,033,227,794,300
245 Thu, 06-Apr-2023 350.73 352.85 350.42 350.68 -0.05 -0.01% 1,668,137,727 2,070,921,171,570 188,676 1,169,786,157,344,300
246 Wed, 05-Apr-2023 354.39 356.13 350.73 350.73 -3.66 -1.03% 1,483,221,265 1,898,329,182,747 210,661 1,170,074,646,955,400
247 Tue, 04-Apr-2023 355.45 357.68 352.67 354.39 -1.06 -0.30% 1,417,927,884 1,870,618,503,827 170,312 1,179,148,353,910,200
248 Mon, 03-Apr-2023 355.22 358.10 355.00 355.45 0.23 0.07% 1,169,853,996 1,520,286,265,891 160,481 1,181,131,605,430,400
249 Fri, 31-Mar-2023 355.59 357.70 354.71 355.22 -0.38 -0.11% 969,307,581 1,597,046,799,702 144,549 1,179,617,331,569,900
250 Thu, 30-Mar-2023 358.84 361.01 355.59 355.59 -3.24 -0.90% 1,392,777,331 2,173,988,873,366 172,308 1,180,661,990,308,700
251 Wed, 29-Mar-2023 356.09 359.99 356.39 358.84 2.74 0.77% 1,336,286,877 1,800,124,432,340 199,494 1,189,498,193,961,300
252 Tue, 28-Mar-2023 348.86 356.52 350.14 356.09 7.24 2.07% 1,285,493,626 1,519,594,772,006 171,647 1,178,316,215,372,200
253 Mon, 27-Mar-2023 348.81 351.41 348.45 348.86 0.04 0.01% 894,040,640 1,240,367,579,967 139,126 1,157,707,918,962,600
254 Fri, 24-Mar-2023 344.30 350.83 345.11 348.81 4.52 1.31% 2,483,687,361 3,890,285,550,492 203,791 1,155,502,410,956,000
255 Tue, 21-Mar-2023 341.33 345.37 342.01 344.30 2.96 0.87% 910,304,085 1,023,870,348,787 115,806 1,141,215,228,483,300
256 Mon, 20-Mar-2023 346.61 346.83 340.40 341.33 -5.28 -1.52% 918,363,664 969,614,309,312 124,278 1,132,814,666,177,400
257 Fri, 17-Mar-2023 340.56 346.61 341.33 346.61 6.05 1.78% 1,710,621,365 2,438,198,808,298 150,983 1,149,350,387,877,900
258 Thu, 16-Mar-2023 348.85 347.49 339.25 340.56 -8.29 -2.37% 1,512,235,603 1,890,637,500,711 207,668 1,129,880,569,509,800
259 Wed, 15-Mar-2023 352.55 356.35 348.85 348.85 -3.70 -1.05% 1,505,512,438 1,821,122,746,561 206,864 1,155,132,545,664,900
260 Tue, 14-Mar-2023 360.90 361.17 352.45 352.55 -8.35 -2.31% 1,647,969,705 1,703,488,485,578 216,745 1,165,061,906,177,000
261 Mon, 13-Mar-2023 363.11 363.08 359.53 360.90 -2.21 -0.61% 1,354,794,969 1,429,683,758,960 184,707 1,193,587,099,523,700
262 Fri, 10-Mar-2023 366.56 365.85 361.13 363.11 -3.45 -0.94% 948,471,148 1,277,421,956,357 127,761 1,201,355,325,855,700
263 Thu, 09-Mar-2023 363.70 366.97 363.71 366.56 2.86 0.79% 1,255,774,669 1,924,542,481,110 144,148 1,211,351,478,774,900
264 Wed, 08-Mar-2023 365.57 365.39 362.20 363.70 -1.87 -0.51% 994,646,247 1,383,822,674,743 143,786 1,201,419,048,672,300
265 Tue, 07-Mar-2023 369.27 369.77 364.91 365.57 -3.70 -1.00% 987,873,854 1,325,586,045,126 146,005 1,207,034,087,174,900
266 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
267 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
268 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
269 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
270 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
Page : 9   of   52    Page :       9              
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