Version : 2016.01.73  
KOMPAS100
Page : 47   of   92    Page :       47              
No.
Date
Previous
Highest
Lowest
Close
Change
%
Volume
Value
Freq
Market Capitalization
1381 Mon, 06-Aug-2018 1,226.89 1,251.63 1,231.68 1,250.49 23.60 1.92% 5,076,542,598 6,925,729,798,846 256,874 5,265,107,093,726,850
1382 Fri, 03-Aug-2018 1,226.69 1,229.01 1,222.53 1,226.89 0.20 0.02% 6,259,217,573 22,050,871,616,618 213,942 5,165,681,571,705,950
1383 Thu, 02-Aug-2018 1,232.97 1,238.00 1,226.69 1,226.69 -6.28 -0.51% 5,190,867,309 6,391,728,520,356 276,995 5,164,833,298,943,580
1384 Wed, 01-Aug-2018 1,208.61 1,232.97 1,210.07 1,232.97 24.36 2.02% 5,722,780,279 7,711,975,622,118 293,393 5,191,278,263,893,760
1385 Tue, 31-Jul-2018 1,233.92 1,229.85 1,202.65 1,208.61 -25.31 -2.05% 5,919,465,555 7,736,591,767,087 326,076 5,005,334,686,169,880
1386 Mon, 30-Jul-2018 1,224.99 1,233.92 1,224.80 1,233.92 8.92 0.73% 6,507,468,994 6,022,582,075,149 276,213 5,110,169,642,541,870
1387 Fri, 27-Jul-2018 1,214.44 1,225.64 1,213.66 1,224.99 10.55 0.87% 5,627,452,608 4,768,465,619,128 206,294 5,073,209,236,378,810
1388 Thu, 26-Jul-2018 1,210.65 1,218.75 1,210.36 1,214.44 3.79 0.31% 6,133,937,203 5,755,184,412,830 265,314 5,029,520,219,319,900
1389 Wed, 25-Jul-2018 1,211.98 1,216.06 1,209.04 1,210.65 -1.33 -0.11% 5,376,185,462 4,565,975,987,721 242,836 5,013,745,833,222,870
1390 Tue, 24-Jul-2018 1,207.78 1,215.89 1,210.03 1,211.98 4.20 0.35% 4,540,641,050 4,705,721,406,378 235,987 5,019,236,825,399,430
1391 Mon, 23-Jul-2018 1,194.74 1,210.10 1,198.03 1,207.78 13.05 1.09% 3,897,851,086 4,783,225,120,027 193,856 5,001,485,252,014,130
1392 Fri, 20-Jul-2018 1,191.80 1,197.18 1,187.74 1,194.74 2.94 0.25% 4,468,447,691 4,384,776,120,500 167,603 4,947,485,147,746,540
1393 Thu, 19-Jul-2018 1,196.83 1,205.49 1,190.44 1,191.80 -5.03 -0.42% 4,836,583,579 5,899,650,020,855 233,824 4,935,299,713,494,500
1394 Wed, 18-Jul-2018 1,187.93 1,199.16 1,189.15 1,196.83 8.90 0.75% 5,569,302,710 5,165,613,385,210 230,262 4,956,157,515,356,010
1395 Tue, 17-Jul-2018 1,198.53 1,192.87 1,183.19 1,187.93 -10.60 -0.88% 4,267,976,880 5,692,994,749,370 218,295 4,919,282,260,599,400
1396 Mon, 16-Jul-2018 1,207.31 1,210.05 1,184.42 1,198.53 -8.77 -0.73% 2,785,629,827 4,130,340,086,702 171,643 4,963,172,514,051,670
1397 Fri, 13-Jul-2018 1,198.38 1,211.44 1,198.54 1,207.31 8.93 0.75% 5,934,776,826 5,559,709,296,123 214,905 4,999,482,270,938,360
1398 Thu, 12-Jul-2018 1,196.80 1,204.58 1,191.09 1,198.38 1.58 0.13% 3,606,917,264 5,423,328,939,559 227,994 4,962,520,521,435,690
1399 Wed, 11-Jul-2018 1,195.31 1,198.71 1,178.57 1,196.80 1.49 0.12% 5,101,170,464 5,697,231,666,119 222,412 4,956,028,591,650,500
1400 Tue, 10-Jul-2018 1,195.31 1,198.71 1,178.57 1,196.80 1.49 0.12% 5,101,170,464 5,697,231,666,119 222,412 4,956,028,591,650,500
1401 Mon, 09-Jul-2018 1,152.38 1,182.50 1,157.69 1,179.55 27.17 2.36% 3,823,737,278 5,040,034,815,359 221,726 4,884,540,925,445,170
1402 Fri, 06-Jul-2018 1,164.25 1,164.77 1,152.38 1,152.38 -11.87 -1.02% 3,649,736,124 3,979,516,242,655 201,938 4,772,058,649,279,800
1403 Thu, 05-Jul-2018 1,164.77 1,165.48 1,151.03 1,164.25 -0.52 -0.04% 3,578,606,812 4,309,792,986,087 183,512 4,821,185,625,603,600
1404 Wed, 04-Jul-2018 1,138.44 1,168.24 1,121.49 1,164.77 26.33 2.31% 3,814,458,684 5,064,737,373,413 211,187 4,823,324,231,780,970
1405 Tue, 03-Jul-2018 1,163.80 1,165.41 1,136.87 1,138.44 -25.36 -2.18% 3,855,685,736 5,296,242,366,685 254,414 4,714,241,329,981,870
1406 Mon, 02-Jul-2018 1,174.43 1,184.06 1,163.80 1,163.80 -10.63 -0.91% 3,747,390,248 4,687,942,959,931 202,271 4,819,190,616,068,900
1407 Fri, 29-Jun-2018 1,140.31 1,174.43 1,146.17 1,174.43 34.11 2.99% 5,203,970,005 6,323,487,095,710 233,771 4,863,233,079,498,860
1408 Thu, 28-Jun-2018 1,167.48 1,170.59 1,139.59 1,140.31 -27.17 -2.33% 4,705,842,531 6,110,189,252,465 259,269 4,721,965,132,627,610
1409 Wed, 27-Jun-2018 1,177.28 1,183.93 1,167.48 1,167.48 -9.79 -0.83% 3,869,389,292 5,080,590,261,827 241,977 4,833,138,925,776,430
1410 Tue, 26-Jun-2018 1,186.60 1,191.08 1,176.65 1,177.28 -9.32 -0.79% 9,604,035,924 5,636,154,695,685 256,672 4,873,517,598,665,290
Page : 47   of   92    Page :       47              
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