Version : 2016.01.73  
ARKO ~ Arkora Hydro Tbk.
J. Infrastructures > J4. Utilities > J41. Electric Utilities > J411. Electric Utilities
2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016 / 2015
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Tue, 13-Sep-2022 590 0 665 585 625 35 5.93% 133,886,500 84,649,371,000 8,567 23,791,600 5,941,900 17,849,700
2 Thu, 15-Sep-2022 635 0 700 635 680 45 7.09% 98,999,500 66,952,285,500 5,213 18,892,000 2,874,200 16,017,800
3 Tue, 26-Jul-2022 440 0 550 440 550 110 25.00% 142,537,000 73,659,968,200 9,868 20,324,000 10,648,900 9,675,100
4 Fri, 02-Sep-2022 590 0 615 585 615 25 4.24% 49,782,600 29,971,733,000 3,306 9,898,600 596,700 9,301,900
5 Wed, 14-Sep-2022 625 0 650 615 635 10 1.60% 29,952,000 18,999,549,500 3,193 7,120,000 2,382,200 4,737,800
6 Fri, 16-Sep-2022 680 0 695 665 670 -10 -1.47% 29,480,500 20,015,894,000 2,226 5,210,600 860,900 4,349,700
7 Tue, 08-Nov-2022 620 0 655 610 645 25 4.03% 38,145,900 24,313,536,000 2,109 5,555,800 1,308,100 4,247,700
8 Mon, 28-Nov-2022 670 0 755 640 675 5 0.75% 99,990,400 70,849,925,000 5,747 4,117,900 109,500 4,008,400
9 Tue, 27-Sep-2022 775 0 790 745 765 -10 -1.29% 37,206,100 28,710,251,500 2,714 4,941,900 1,546,100 3,395,800
10 Mon, 18-Jul-2022 348 0 376 336 346 -2 -0.57% 39,788,500 14,138,590,200 6,180 3,985,000 1,436,600 2,548,400
11 Thu, 13-Oct-2022 640 0 650 605 650 10 1.56% 21,965,500 13,794,130,500 1,797 4,250,600 1,864,000 2,386,600
12 Mon, 17-Oct-2022 630 0 640 600 640 10 1.59% 16,352,500 10,162,086,000 1,161 3,219,100 1,013,500 2,205,600
13 Tue, 22-Nov-2022 635 0 660 630 655 20 3.15% 15,447,200 10,031,090,500 894 2,168,800 11,700 2,157,100
14 Fri, 22-Jul-2022 420 0 428 404 422 2 0.48% 39,266,300 16,335,048,200 3,328 2,821,100 961,400 1,859,700
15 Tue, 15-Nov-2022 645 0 660 640 655 10 1.55% 11,481,700 7,476,020,500 713 1,930,600 168,800 1,761,800
16 Tue, 06-Sep-2022 620 0 620 580 580 -40 -6.45% 26,842,400 15,939,731,000 2,361 2,639,800 1,020,300 1,619,500
17 Mon, 19-Sep-2022 670 0 695 645 680 10 1.49% 29,161,000 19,639,377,000 3,190 3,038,800 1,483,700 1,555,100
18 Tue, 23-Aug-2022 670 0 685 625 625 -45 -6.72% 65,136,000 43,093,010,500 4,206 6,775,800 5,284,600 1,491,200
19 Wed, 24-Aug-2022 625 0 615 585 605 -20 -3.20% 66,719,000 39,732,217,000 6,682 3,090,800 1,785,000 1,305,800
20 Thu, 18-Aug-2022 560 0 615 555 610 50 8.93% 73,346,100 43,493,894,500 4,766 2,116,200 830,500 1,285,700
21 Fri, 25-Nov-2022 660 0 670 655 670 10 1.52% 9,948,500 6,591,850,000 581 1,346,700 117,800 1,228,900
22 Tue, 06-Dec-2022 660 0 685 650 680 20 3.03% 13,496,400 9,053,434,500 909 2,100,700 894,700 1,206,000
23 Wed, 28-Sep-2022 765 0 785 760 775 10 1.31% 22,637,500 17,492,415,000 1,848 2,848,700 1,698,500 1,150,200
24 Thu, 28-Jul-2022 540 0 580 520 530 -10 -1.85% 34,409,700 18,773,667,500 4,086 3,192,100 2,086,800 1,105,300
25 Thu, 11-Aug-2022 560 0 575 525 565 5 0.89% 59,365,100 32,620,320,500 4,870 2,321,000 1,259,700 1,061,300
26 Thu, 24-Nov-2022 655 0 665 640 660 5 0.76% 12,601,400 8,279,639,500 792 1,067,700 11,800 1,055,900
27 Wed, 27-Jul-2022 550 0 605 515 540 -10 -1.82% 104,779,400 57,813,716,500 11,137 7,502,300 6,530,200 972,100
28 Fri, 26-Aug-2022 595 0 600 555 560 -35 -5.88% 42,334,100 24,264,056,500 2,895 2,817,900 1,848,700 969,200
29 Tue, 01-Nov-2022 565 0 590 545 590 25 4.42% 49,322,700 28,065,616,000 2,096 3,862,200 2,909,600 952,600
30 Mon, 25-Jul-2022 422 0 448 416 440 18 4.27% 43,107,700 18,713,720,200 2,987 3,701,300 2,833,000 868,300
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