Version : 2016.01.73  
MINING
Page : 46   of   68    Page :       46              
No.
Date
Previous
Highest
Lowest
Close
Change
%
Volume
Value
Freq
Market Capitalization
1351 Mon, 05-Oct-2015 936.27 948.92 940.10 946.53 10.26 1.10% 373,219,488 191,536,186,320 21,132 183,328,427,349,939
1352 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
1353 Thu, 01-Oct-2015 919.75 941.74 918.50 941.74 21.99 2.39% 753,632,612 244,354,754,305 24,622 182,401,406,530,246
1354 Wed, 30-Sep-2015 906.46 919.75 903.24 919.75 13.29 1.47% 702,367,599 234,447,146,720 21,237 178,142,940,155,310
1355 Tue, 29-Sep-2015 904.58 906.46 886.81 906.46 1.88 0.21% 771,190,210 178,210,177,200 18,184 175,568,305,791,093
1356 Mon, 28-Sep-2015 919.56 924.64 904.49 904.58 -14.98 -1.63% 389,418,917 148,768,461,000 16,578 175,204,669,901,442
1357 Fri, 25-Sep-2015 909.56 925.12 910.69 919.56 10.00 1.10% 636,012,927 188,208,427,330 18,821 178,105,610,416,744
1358 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
1359 Tue, 22-Sep-2015 904.59 915.15 904.69 907.20 2.61 0.29% 576,610,296 136,425,576,080 12,467 175,711,943,041,780
1360 Mon, 21-Sep-2015 905.70 910.52 896.53 904.59 -1.12 -0.12% 624,407,915 148,982,400,885 11,040 175,205,813,437,196
1361 Fri, 18-Sep-2015 900.43 910.55 898.33 905.70 5.28 0.59% 581,384,280 211,180,848,710 17,284 175,422,093,875,007
1362 Thu, 17-Sep-2015 890.29 904.92 894.87 900.43 10.13 1.14% 558,216,990 170,940,319,300 18,367 174,399,616,273,914
1363 Wed, 16-Sep-2015 889.58 897.79 889.28 890.29 0.71 0.08% 544,401,502 179,623,255,260 15,248 172,436,939,858,044
1364 Tue, 15-Sep-2015 892.16 896.98 886.42 889.58 -2.58 -0.29% 687,958,250 141,056,342,200 15,501 172,299,066,651,235
1365 Mon, 14-Sep-2015 883.89 896.49 887.23 892.16 8.27 0.94% 433,382,900 146,807,407,100 15,614 172,799,173,003,469
1366 Fri, 11-Sep-2015 878.69 889.97 878.66 883.89 5.20 0.59% 468,338,976 168,802,394,060 17,148 171,197,177,686,381
1367 Thu, 10-Sep-2015 896.78 890.20 878.32 878.69 -18.09 -2.02% 474,845,700 152,076,262,600 13,714 170,189,436,962,959
1368 Wed, 09-Sep-2015 884.37 898.63 887.45 896.78 12.40 1.40% 433,466,600 194,639,548,200 18,575 173,693,146,915,711
1369 Tue, 08-Sep-2015 875.60 885.34 874.24 884.37 8.78 1.00% 649,010,200 128,997,752,800 15,290 171,290,641,372,108
1370 Mon, 07-Sep-2015 885.59 886.73 873.99 875.60 -9.99 -1.13% 406,580,521 106,226,950,665 12,959 169,590,519,974,792
1371 Fri, 04-Sep-2015 897.59 899.92 881.74 885.59 -12.00 -1.34% 487,775,409 155,423,988,110 17,648 171,525,239,086,789
1372 Thu, 03-Sep-2015 886.05 898.52 888.46 897.59 11.54 1.30% 396,817,082 133,347,408,341 16,391 173,849,650,281,008
1373 Wed, 02-Sep-2015 896.36 900.40 883.66 886.05 -10.31 -1.15% 806,162,935 285,615,778,715 22,809 171,615,298,829,593
1374 Tue, 01-Sep-2015 904.03 914.60 894.76 896.36 -7.68 -0.85% 499,270,631 212,170,029,298 21,353 173,611,362,664,254
1375 Mon, 31-Aug-2015 907.47 918.24 901.59 904.03 -3.43 -0.38% 495,775,991 285,008,151,720 21,763 175,098,540,851,112
1376 Fri, 28-Aug-2015 893.47 921.42 905.62 907.47 14.00 1.57% 713,549,084 300,927,760,632 26,224 175,763,483,145,500
1377 Thu, 27-Aug-2015 867.82 893.47 872.90 893.47 25.65 2.96% 677,716,000 229,440,986,600 23,803 173,052,412,189,990
1378 Wed, 26-Aug-2015 866.12 874.44 856.77 867.82 1.70 0.20% 590,736,280 239,939,268,230 25,468 168,084,672,070,703
1379 Tue, 25-Aug-2015 855.38 879.15 843.73 866.12 10.74 1.26% 623,978,261 210,843,598,830 27,933 167,755,768,925,659
1380 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
Page : 46   of   68    Page :       46              
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