Version : 2016.01.73  
SMinfra18
Page : 5   of   91    Page :       5              
No.
Date
Previous
Highest
Lowest
Close
Change
%
Volume
Value
Freq
Market Capitalization
121 Thu, 12-Oct-2023 324.27 327.67 325.03 325.73 1.47 0.45% 858,853,943 3,356,620,803,616 94,422 2,464,409,815,244,300
122 Wed, 11-Oct-2023 324.99 326.47 323.92 324.27 -0.73 -0.22% 860,994,463 2,637,270,204,573 89,215 2,443,453,993,688,200
123 Tue, 10-Oct-2023 322.42 326.81 323.49 324.99 2.57 0.80% 717,060,393 2,343,511,459,384 96,110 2,434,124,202,249,200
124 Mon, 09-Oct-2023 319.94 323.91 321.36 322.42 2.47 0.77% 949,211,210 2,818,863,179,864 110,702 2,407,682,800,824,400
125 Fri, 06-Oct-2023 318.97 321.54 319.57 319.94 0.97 0.30% 597,554,096 1,696,161,766,221 74,260 2,420,916,966,473,000
126 Thu, 05-Oct-2023 322.45 323.57 318.97 318.97 -3.48 -1.08% 1,014,897,947 3,138,574,195,834 104,050 2,422,630,248,293,200
127 Wed, 04-Oct-2023 325.13 324.76 319.68 322.45 -2.68 -0.83% 1,058,110,789 3,135,320,248,062 114,262 2,445,613,315,289,900
128 Tue, 03-Oct-2023 327.25 327.26 324.46 325.13 -2.12 -0.65% 870,391,898 2,322,725,688,366 129,181 2,451,321,588,106,200
129 Mon, 02-Oct-2023 326.64 328.84 326.76 327.25 0.62 0.19% 1,102,118,784 2,239,834,749,354 115,192 2,448,588,721,753,200
130 Fri, 29-Sep-2023 326.47 329.54 326.64 326.64 0.17 0.05% 820,070,062 2,782,133,265,915 87,883 2,441,403,583,324,200
131 Wed, 27-Sep-2023 323.80 327.77 322.76 326.47 2.68 0.83% 1,149,140,403 3,404,870,193,969 115,343 2,433,088,565,268,200
132 Tue, 26-Sep-2023 327.94 328.86 322.93 323.80 -4.14 -1.26% 1,038,226,916 3,766,843,540,372 139,939 2,416,330,480,518,200
133 Mon, 25-Sep-2023 331.28 332.29 327.88 327.94 -3.34 -1.01% 896,512,508 3,191,638,639,735 105,322 2,448,977,252,347,400
134 Fri, 22-Sep-2023 329.33 332.77 329.38 331.28 1.95 0.59% 1,258,172,051 2,791,968,450,738 112,537 2,464,894,218,061,200
135 Thu, 21-Sep-2023 330.76 331.57 328.37 329.33 -1.43 -0.43% 797,282,433 2,450,133,473,150 98,226 2,452,341,798,825,300
136 Wed, 20-Sep-2023 330.54 333.34 330.39 330.76 0.22 0.07% 937,660,671 3,357,869,399,554 114,539 2,465,734,174,168,700
137 Tue, 19-Sep-2023 328.13 331.11 328.78 330.54 2.41 0.73% 627,730,173 2,109,703,957,431 77,625 2,452,018,690,641,500
138 Mon, 18-Sep-2023 331.40 331.77 328.13 328.13 -3.28 -0.99% 620,530,377 2,037,710,031,296 110,418 2,426,009,486,251,400
139 Fri, 15-Sep-2023 329.59 332.29 329.42 331.40 1.81 0.55% 1,227,908,511 4,770,283,974,170 118,358 2,447,523,645,351,900
140 Thu, 14-Sep-2023 330.43 331.89 328.95 329.59 -0.84 -0.25% 728,582,324 2,654,353,019,042 98,052 2,436,961,143,931,400
141 Wed, 13-Sep-2023 328.18 330.43 327.76 330.43 2.25 0.68% 910,280,889 2,512,151,418,690 126,525 2,438,100,612,341,500
142 Tue, 12-Sep-2023 329.73 330.87 328.18 328.18 -1.55 -0.47% 968,372,789 2,973,892,890,586 118,942 2,430,052,616,756,400
143 Mon, 11-Sep-2023 326.89 329.83 326.13 329.73 2.85 0.87% 679,715,721 2,271,705,616,008 107,525 2,444,706,518,659,900
144 Fri, 08-Sep-2023 327.47 328.14 325.71 326.89 -0.59 -0.18% 968,847,633 3,507,709,831,841 152,880 2,424,661,402,523,000
145 Thu, 07-Sep-2023 331.95 331.69 325.77 327.47 -4.47 -1.35% 848,564,422 3,134,594,985,377 131,770 2,443,630,575,033,500
146 Wed, 06-Sep-2023 330.71 333.79 331.22 331.95 1.24 0.37% 1,020,222,897 2,927,721,132,168 121,339 2,488,065,492,079,800
147 Tue, 05-Sep-2023 328.48 331.98 328.48 330.71 2.22 0.68% 604,486,322 2,271,792,776,134 95,559 2,491,823,961,428,400
148 Mon, 04-Sep-2023 326.78 329.13 327.22 328.48 1.71 0.52% 822,279,466 2,590,627,112,225 111,277 2,481,726,324,163,000
149 Fri, 01-Sep-2023 324.78 327.62 324.67 326.78 1.99 0.61% 1,189,469,403 2,773,835,814,405 143,388 2,463,973,638,600,300
150 Thu, 31-Aug-2023 327.58 328.17 323.79 324.78 -2.79 -0.85% 1,103,985,932 4,412,182,879,080 132,558 2,451,688,302,116,200
Page : 5   of   91    Page :       5              
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