Version : 2016.01.73  
MINING
Page : 48   of   68    Page :       48              
No.
Date
Previous
Highest
Lowest
Close
Change
%
Volume
Value
Freq
Market Capitalization
1411 Mon, 29-Jul-2019 1,619.03 1,623.99 1,608.53 1,613.22 -5.81 -0.36% 2,031,059,174 656,390,655,300 42,187 373,607,072,257,426
1412 Mon, 13-Nov-2017 1,609.26 1,627.25 1,607.95 1,614.05 4.79 0.30% 3,958,581,159 724,989,593,084 37,011 345,932,333,486,022
1413 Wed, 07-Aug-2019 1,598.99 1,629.00 1,601.87 1,614.23 15.24 0.95% 2,451,948,751 1,497,879,467,842 70,078 374,057,506,268,004
1414 Tue, 02-Jan-2018 1,594.00 1,615.30 1,598.43 1,614.92 20.92 1.31% 953,672,409 487,512,919,736 29,780 344,359,013,666,014
1415 Fri, 14-Jun-2019 1,622.88 1,632.90 1,613.23 1,615.28 -7.61 -0.47% 466,734,987 508,113,176,091 37,366 364,751,780,506,135
1416 Wed, 15-May-2019 1,625.76 1,650.48 1,613.73 1,615.48 -10.28 -0.63% 1,568,087,717 883,838,428,408 43,309 364,804,148,554,833
1417 Wed, 19-Jun-2019 1,588.66 1,616.61 1,597.30 1,616.04 27.37 1.72% 841,358,098 573,443,919,277 41,363 362,930,009,808,921
1418 Wed, 08-Nov-2017 1,637.90 1,635.74 1,613.82 1,616.65 -21.25 -1.30% 1,115,738,333 708,126,502,130 44,890 346,490,092,985,917
1419 Wed, 14-Aug-2019 1,602.03 1,625.98 1,610.24 1,616.66 14.63 0.91% 2,553,600,436 1,444,109,388,110 63,158 374,621,746,475,085
1420 Fri, 02-Aug-2019 1,624.28 1,629.04 1,610.34 1,618.42 -5.87 -0.36% 1,756,828,262 762,667,322,770 39,209 374,814,527,092,124
1421 Thu, 20-Jun-2019 1,616.04 1,626.25 1,616.57 1,618.71 2.68 0.17% 721,465,243 547,590,473,432 37,712 363,530,812,850,337
1422 Fri, 26-Jul-2019 1,635.93 1,637.57 1,618.74 1,619.03 -16.90 -1.03% 1,736,238,979 738,775,275,275 39,179 374,952,228,016,222
1423 Fri, 11-Oct-2019 1,603.16 1,621.18 1,603.03 1,619.43 16.27 1.01% 2,392,138,288 997,319,892,569 48,712 374,142,587,116,336
1424 Wed, 25-Sep-2019 1,622.80 1,629.69 1,613.98 1,620.36 -2.43 -0.15% 3,577,384,526 887,971,299,887 33,060 375,482,752,217,860
1425 Wed, 25-Oct-2017 1,598.57 1,636.36 1,601.43 1,620.78 22.21 1.39% 1,386,812,897 583,419,121,750 35,086 347,331,697,886,775
1426 Tue, 09-Sep-2014 1,646.53 1,647.09 1,620.17 1,620.96 -25.58 -1.55% 1,700,473,155 482,024,535,400 25,153 299,153,924,355,355
1427 Tue, 24-Sep-2019 1,655.73 1,653.25 1,617.91 1,622.80 -32.94 -1.99% 2,117,616,656 976,383,573,973 52,608 376,045,967,707,313
1428 Thu, 13-Jun-2019 1,627.54 1,629.32 1,618.97 1,622.88 -4.65 -0.29% 878,665,345 558,648,474,937 43,178 366,469,134,838,543
1429 Mon, 06-Nov-2017 1,629.19 1,626.99 1,615.77 1,623.41 -5.77 -0.35% 745,030,008 433,694,498,000 31,595 347,938,821,982,124
1430 Thu, 26-Sep-2019 1,620.36 1,630.07 1,618.70 1,624.10 3.74 0.23% 1,705,582,301 734,503,409,053 33,282 376,349,512,193,006
1431 Thu, 01-Aug-2019 1,635.93 1,639.09 1,613.32 1,624.28 -11.65 -0.71% 2,103,439,684 734,233,444,257 38,507 376,173,287,395,879
1432 Tue, 21-May-2019 1,609.60 1,644.39 1,613.86 1,624.81 15.21 0.95% 985,081,458 675,328,537,488 36,920 366,911,822,536,608
1433 Thu, 04-Jan-2018 1,599.25 1,632.30 1,604.75 1,625.45 26.20 1.64% 1,515,521,546 784,879,400,652 49,637 346,605,502,343,998
1434 Tue, 14-May-2019 1,633.74 1,638.67 1,610.61 1,625.76 -7.98 -0.49% 775,526,522 749,680,946,700 39,579 367,126,168,599,128
1435 Wed, 03-Sep-2014 1,612.26 1,633.33 1,610.96 1,626.89 14.62 0.91% 466,130,359 380,306,860,740 21,606 300,431,885,566,536
1436 Wed, 12-Jun-2019 1,655.89 1,667.85 1,625.16 1,627.54 -28.35 -1.71% 909,105,018 621,549,226,865 55,357 367,519,742,695,224
1437 Fri, 09-Aug-2019 1,606.32 1,630.04 1,611.54 1,628.23 21.91 1.36% 2,012,374,148 961,126,494,426 55,104 377,301,302,956,045
1438 Fri, 03-Nov-2017 1,635.08 1,640.16 1,622.42 1,629.19 -5.89 -0.36% 1,082,244,516 413,341,548,885 27,296 349,176,078,775,140
1439 Mon, 15-Jul-2019 1,633.77 1,644.79 1,628.62 1,629.73 -4.04 -0.25% 2,203,791,378 820,089,880,345 44,816 376,388,524,175,213
1440 Wed, 22-May-2019 1,624.81 1,634.59 1,616.25 1,632.93 8.12 0.50% 497,795,870 479,371,681,765 24,275 368,744,481,377,583
Page : 48   of   68    Page :       48              
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