Version : 2016.01.73  
MINING
Page : 51   of   68    Page :       51              
No.
Date
Previous
Highest
Lowest
Close
Change
%
Volume
Value
Freq
Market Capitalization
1501 Wed, 04-Jun-2014 1,571.14 1,574.73 1,561.39 1,566.59 -4.55 -0.29% 387,012,611 262,300,444,799 20,296 284,256,397,765,545
1502 Fri, 08-Mar-2013 1,904.77 1,931.50 1,910.51 1,926.49 21.73 1.14% 678,540,066 528,533,169,860 20,250 333,403,213,689,711
1503 Wed, 02-Dec-2015 854.52 857.62 850.54 852.46 -2.07 -0.24% 752,644,700 200,248,606,300 20,247 169,735,203,355,856
1504 Tue, 26-Nov-2013 1,507.10 1,513.25 1,464.36 1,464.36 -42.74 -2.84% 1,714,285,445 744,399,166,310 20,208 264,644,073,191,994
1505 Mon, 11-Nov-2013 1,518.14 1,537.17 1,508.70 1,533.68 15.54 1.02% 668,250,789 542,007,605,000 20,180 277,170,695,115,192
1506 Wed, 29-Jun-2016 1,041.62 1,056.38 1,046.14 1,050.82 9.20 0.88% 812,010,966 447,977,128,300 20,173 209,237,483,746,409
1507 Mon, 06-Jan-2014 1,381.12 1,379.21 1,333.32 1,334.28 -46.84 -3.39% 447,773,736 271,670,972,770 20,170 242,117,448,725,642
1508 Thu, 06-Nov-2014 1,427.47 1,432.74 1,415.93 1,420.05 -7.42 -0.52% 642,832,096 298,181,003,380 20,125 264,641,815,279,671
1509 Thu, 05-Dec-2013 1,456.96 1,469.62 1,443.49 1,467.09 10.13 0.70% 826,162,000 383,179,086,500 20,119 265,175,175,987,692
1510 Fri, 26-Apr-2013 1,775.16 1,791.10 1,776.42 1,780.17 5.00 0.28% 971,513,506 488,312,576,260 20,090 308,956,768,909,620
1511 Wed, 26-Mar-2014 1,365.11 1,374.33 1,364.90 1,365.74 0.64 0.05% 654,583,796 406,659,248,560 20,075 247,826,957,297,196
1512 Fri, 07-Mar-2014 1,392.13 1,404.04 1,389.23 1,392.57 0.44 0.03% 467,965,322 468,310,960,600 20,028 252,694,565,772,284
1513 Tue, 21-Oct-2014 1,398.57 1,405.82 1,387.80 1,390.50 -8.07 -0.58% 374,039,238 340,426,371,180 19,991 259,134,959,711,634
1514 Wed, 29-May-2013 1,577.47 1,589.97 1,563.74 1,569.36 -8.11 -0.51% 881,936,259 437,820,718,570 19,989 272,627,452,372,096
1515 Fri, 16-Jan-2015 1,309.24 1,308.91 1,294.29 1,294.69 -14.55 -1.11% 658,002,298 247,377,349,680 19,962 241,876,445,617,295
1516 Fri, 15-May-2015 1,275.83 1,281.56 1,266.48 1,278.60 2.77 0.22% 678,548,625 402,911,181,786 19,945 239,022,749,539,914
1517 Fri, 18-Oct-2013 1,549.99 1,566.09 1,548.22 1,564.38 14.40 0.93% 1,006,991,489 418,479,251,020 19,936 282,720,538,315,687
1518 Thu, 30-Jan-2014 1,357.45 1,354.80 1,337.83 1,348.64 -8.80 -0.65% 338,694,662 318,936,569,300 19,906 244,723,738,508,713
1519 Fri, 02-Oct-2015 941.74 949.24 932.36 936.27 -5.47 -0.58% 470,455,330 160,041,686,342 19,866 181,341,570,798,310
1520 Tue, 28-Jul-2015 996.08 997.76 982.63 997.40 1.33 0.13% 948,341,961 161,951,235,026 19,822 193,182,781,121,182
1521 Mon, 03-Jun-2013 1,534.57 1,531.12 1,492.44 1,506.97 -27.60 -1.80% 726,823,605 362,572,206,170 19,821 261,850,868,724,816
1522 Wed, 23-Sep-2015 907.20 912.56 901.76 909.56 2.36 0.26% 868,760,138 250,877,473,752 19,803 176,169,415,850,178
1523 Thu, 03-Apr-2014 1,378.12 1,387.39 1,378.84 1,383.39 5.27 0.38% 868,616,297 333,854,999,685 19,766 251,029,035,050,166
1524 Mon, 08-Dec-2014 1,440.72 1,443.23 1,403.00 1,407.21 -33.50 -2.33% 649,142,802 285,736,141,200 19,754 262,250,743,324,825
1525 Wed, 24-Dec-2014 1,360.75 1,369.73 1,361.02 1,364.68 3.93 0.29% 1,133,236,477 381,683,908,068 19,742 254,331,762,950,435
1526 Thu, 12-Jun-2014 1,553.22 1,549.96 1,530.48 1,532.89 -20.32 -1.31% 377,903,190 273,215,268,889 19,739 278,141,984,266,279
1527 Mon, 24-Aug-2015 887.13 872.54 848.64 855.38 -31.75 -3.58% 540,494,292 120,536,576,348 19,737 165,675,854,081,105
1528 Tue, 21-Jan-2014 1,374.04 1,392.70 1,376.82 1,388.06 14.03 1.02% 446,477,433 364,426,816,580 19,721 251,876,624,244,603
1529 Tue, 26-Apr-2016 980.32 983.48 963.16 977.38 -2.93 -0.30% 564,537,730 351,630,474,040 19,712 194,614,625,733,175
1530 Fri, 30-Jan-2015 1,332.85 1,341.93 1,332.23 1,339.29 6.44 0.48% 383,434,269 332,650,254,080 19,706 250,209,411,290,632
Page : 51   of   68    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