Version : 2016.01.73  
MINING
Page : 50   of   68    Page :       50              
No.
Date
Previous
Highest
Lowest
Close
Change
%
Volume
Value
Freq
Market Capitalization
1471 Tue, 07-Apr-2015 1,298.76 1,315.33 1,302.90 1,309.30 10.54 0.81% 489,567,577 226,909,770,350 17,458 244,760,734,829,845
1472 Mon, 06-Apr-2015 1,291.60 1,303.45 1,295.41 1,298.76 7.16 0.55% 471,155,160 185,525,886,400 13,362 242,790,372,926,383
1473 Thu, 02-Apr-2015 1,285.38 1,294.31 1,287.35 1,291.60 6.23 0.48% 520,537,558 220,239,408,500 17,376 241,452,695,624,483
1474 Wed, 01-Apr-2015 1,283.61 1,288.79 1,275.00 1,285.38 1.77 0.14% 414,825,457 205,483,573,962 14,891 240,287,954,891,838
1475 Tue, 31-Mar-2015 1,292.62 1,298.49 1,283.61 1,283.61 -9.01 -0.70% 272,016,892 198,455,931,485 22,089 239,958,058,355,899
1476 Mon, 30-Mar-2015 1,290.91 1,299.65 1,288.79 1,292.62 1.71 0.13% 171,593,790 138,392,475,210 12,919 241,642,241,129,270
1477 Fri, 27-Mar-2015 1,281.16 1,291.78 1,279.35 1,290.91 9.75 0.76% 501,094,380 195,588,204,460 13,583 241,322,716,151,094
1478 Thu, 26-Mar-2015 1,292.47 1,294.22 1,279.22 1,281.16 -11.31 -0.88% 377,498,934 152,710,204,970 15,451 239,499,758,310,532
1479 Wed, 25-Mar-2015 1,307.70 1,308.77 1,288.01 1,292.47 -15.23 -1.16% 284,080,148 192,247,776,200 13,536 241,613,959,938,806
1480 Tue, 24-Mar-2015 1,307.44 1,312.68 1,304.05 1,307.70 0.25 0.02% 248,791,579 172,467,801,175 15,017 244,460,795,077,224
1481 Mon, 23-Mar-2015 1,302.50 1,313.78 1,304.36 1,307.44 4.95 0.38% 291,515,666 213,089,163,695 15,395 244,413,487,606,769
1482 Fri, 20-Mar-2015 1,307.47 1,308.74 1,300.68 1,302.50 -4.97 -0.38% 564,380,076 409,707,258,620 21,484 243,488,568,271,280
1483 Thu, 19-Mar-2015 1,288.08 1,307.94 1,293.51 1,307.47 19.39 1.51% 273,630,010 171,794,581,475 15,120 244,418,192,954,551
1484 Wed, 18-Mar-2015 1,291.71 1,293.31 1,285.83 1,288.08 -3.63 -0.28% 224,749,900 160,345,442,900 13,912 240,793,784,563,457
1485 Tue, 17-Mar-2015 1,290.97 1,296.48 1,289.56 1,291.71 0.74 0.06% 192,367,660 126,217,851,060 11,130 241,472,959,063,797
1486 Mon, 16-Mar-2015 1,298.86 1,303.29 1,290.97 1,290.97 -7.88 -0.61% 283,376,162 171,362,647,402 17,933 241,334,667,430,558
1487 Fri, 13-Mar-2015 1,299.12 1,305.23 1,295.48 1,298.86 -0.26 -0.02% 362,997,674 198,415,184,980 16,929 242,808,412,466,706
1488 Thu, 12-Mar-2015 1,289.39 1,301.59 1,291.04 1,299.12 9.73 0.75% 462,553,897 205,239,273,215 16,970 242,857,027,259,586
1489 Wed, 11-Mar-2015 1,309.81 1,303.62 1,285.69 1,289.39 -20.42 -1.56% 333,134,708 247,744,043,264 19,019 241,038,114,736,745
1490 Tue, 10-Mar-2015 1,316.62 1,319.38 1,300.52 1,309.81 -6.81 -0.52% 389,807,028 254,547,345,547 23,574 244,855,471,596,116
1491 Mon, 09-Mar-2015 1,325.88 1,323.29 1,310.52 1,316.62 -9.26 -0.70% 347,982,176 205,524,393,380 17,678 246,128,681,784,852
1492 Fri, 06-Mar-2015 1,325.66 1,334.29 1,311.39 1,325.88 0.22 0.02% 623,714,906 250,237,712,950 12,321 247,859,155,943,947
1493 Thu, 05-Mar-2015 1,320.16 1,335.59 1,323.30 1,325.66 5.50 0.42% 364,910,555 268,242,381,875 16,950 247,818,925,522,665
1494 Wed, 04-Mar-2015 1,331.85 1,332.81 1,316.29 1,320.16 -11.69 -0.88% 496,450,922 220,814,088,880 17,170 246,791,335,922,052
1495 Tue, 03-Mar-2015 1,340.33 1,348.94 1,330.54 1,331.85 -8.48 -0.63% 612,484,324 346,570,891,310 24,614 248,976,044,561,006
1496 Mon, 02-Mar-2015 1,321.93 1,344.59 1,325.69 1,340.33 18.40 1.39% 691,039,416 453,634,198,980 26,058 250,561,264,103,638
1497 Fri, 27-Feb-2015 1,300.48 1,321.93 1,303.44 1,321.93 21.45 1.65% 802,552,951 446,574,489,966 16,259 247,121,031,650,003
1498 Thu, 26-Feb-2015 1,303.73 1,311.81 1,299.57 1,300.48 -3.25 -0.25% 576,771,323 235,625,751,750 17,686 243,112,074,119,732
1499 Wed, 25-Feb-2015 1,304.90 1,313.10 1,298.33 1,303.73 -1.17 -0.09% 421,065,847 230,303,793,240 18,748 243,719,531,479,598
1500 Tue, 24-Feb-2015 1,320.08 1,323.67 1,304.69 1,304.90 -15.18 -1.15% 350,690,498 276,269,681,320 20,756 243,938,205,455,684
Page : 50   of   68    Page :       50              
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