Version : 2016.01.73  
MISC-IND
Page : 4   of   68    Page :       4              
No.
Date
Previous
Highest
Lowest
Close
Change
%
Volume
Value
Freq
Market Capitalization
91 Wed, 14-Oct-2020 866.23 883.24 862.13 878.17 11.94 1.38% 335,986,698 358,808,835,840 32,335 267,633,156,627,396
92 Mon, 03-Aug-2020 921.73 922.09 878.23 879.86 -41.87 -4.54% 252,666,947 398,018,260,816 32,508 267,169,251,975,976
93 Wed, 09-Sep-2020 915.05 901.79 881.71 882.37 -32.68 -3.57% 436,494,685 391,180,444,660 34,544 268,913,743,958,899
94 Mon, 13-Jul-2020 872.40 883.77 872.36 882.39 9.99 1.14% 151,386,820 341,058,286,100 12,526 268,000,892,278,339
95 Thu, 09-Jul-2020 884.49 897.23 879.77 882.42 -2.07 -0.23% 186,465,114 247,669,038,674 16,785 268,010,307,428,738
96 Mon, 22-Jun-2020 885.04 891.60 875.87 882.85 -2.19 -0.25% 158,179,486 159,210,130,060 16,745 268,142,027,136,142
97 Tue, 23-Jun-2020 882.85 891.65 877.94 883.36 0.51 0.06% 568,022,454 310,848,196,354 12,940 268,296,172,126,827
98 Thu, 25-Jun-2020 897.02 887.26 870.03 883.43 -13.59 -1.52% 588,177,753 573,324,812,723 26,268 268,316,958,427,596
99 Wed, 08-Jul-2020 874.68 886.83 865.33 884.49 9.81 1.12% 130,193,418 256,336,934,740 15,557 268,640,186,257,068
100 Fri, 26-Jun-2020 883.43 890.09 882.26 884.86 1.44 0.16% 135,981,987 186,277,410,160 19,951 268,752,796,778,828
101 Fri, 19-Jun-2020 873.74 888.75 873.62 885.04 11.30 1.29% 271,557,411 475,336,934,140 22,222 268,806,959,029,563
102 Thu, 12-Mar-2020 925.14 907.93 881.63 886.57 -38.57 -4.17% 214,108,595 374,899,460,000 16,261 269,009,886,232,806
103 Tue, 14-Jul-2020 882.39 890.54 880.44 890.38 7.99 0.91% 126,149,190 134,198,996,600 13,508 270,428,587,781,991
104 Fri, 16-Oct-2020 865.40 890.38 857.71 890.38 24.98 2.89% 355,669,755 255,193,031,850 36,582 271,355,650,485,760
105 Tue, 04-Aug-2020 879.86 893.14 879.99 893.14 13.28 1.51% 96,022,000 186,856,953,000 17,026 271,164,558,298,986
106 Tue, 16-Jun-2020 858.66 895.42 858.62 893.94 35.28 4.11% 194,696,269 270,399,873,180 23,464 271,509,050,461,878
107 Wed, 17-Jun-2020 893.94 898.53 886.46 895.22 1.28 0.14% 214,129,289 217,660,824,556 20,940 271,897,871,139,677
108 Wed, 24-Jun-2020 883.36 905.94 882.89 897.02 13.66 1.55% 333,733,361 333,013,168,370 20,865 272,445,831,459,137
109 Mon, 19-Oct-2020 890.38 908.85 883.19 897.89 7.51 0.84% 356,439,656 252,210,401,652 25,019 273,645,592,579,146
110 Fri, 05-Jun-2020 863.72 902.95 852.53 899.38 35.67 4.13% 283,918,132 383,119,590,650 23,644 273,163,116,912,651
111 Tue, 09-Jun-2020 907.97 923.20 898.51 900.39 -7.58 -0.83% 431,271,127 683,555,890,180 27,388 273,468,704,393,399
112 Mon, 07-Sep-2020 904.54 908.01 890.18 902.59 -1.95 -0.22% 271,473,909 280,086,234,256 34,739 275,078,012,983,029
113 Fri, 04-Sep-2020 919.95 919.88 898.81 904.54 -15.41 -1.67% 558,029,858 390,197,779,974 45,458 275,396,104,040,956
114 Wed, 05-Aug-2020 893.14 910.81 891.78 905.55 12.41 1.39% 162,234,172 290,069,022,948 16,085 274,935,575,208,844
115 Fri, 24-Jul-2020 921.81 922.04 898.64 905.56 -16.25 -1.76% 224,386,261 303,509,266,558 27,559 275,039,213,354,810
116 Mon, 08-Jun-2020 899.38 938.49 900.04 907.97 8.59 0.95% 567,185,783 1,253,895,669,400 34,893 275,770,627,103,846
117 Mon, 20-Jul-2020 924.65 930.01 899.67 909.72 -14.94 -1.62% 184,195,667 296,420,942,000 18,651 276,301,509,712,375
118 Mon, 31-Aug-2020 942.03 947.01 912.72 912.72 -29.31 -3.11% 537,039,260 316,303,300,686 36,971 277,886,364,305,969
119 Wed, 29-Jul-2020 925.51 933.26 908.92 913.18 -12.33 -1.33% 217,631,618 244,213,001,017 20,190 277,352,871,570,341
120 Tue, 08-Sep-2020 902.59 915.05 901.99 915.05 12.45 1.38% 624,986,262 225,988,297,750 36,338 278,873,576,334,194
Page : 4   of   68    Page :       4              
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