Version : 2016.01.73  
IPTV ~ MNC Vision Networks Tbk.
Sektor : Trade, Services & Investment > Advertising, Printing & Media
2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016 / 2015 / 2014
Page : 1   of   2    Page :   1        
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Wed, 29-Mar-2023 50 0 51 50 50 0 0.00% 66,793,600 3,339,796,800 1,078 0 42,269,000 -42,269,000
2 Tue, 28-Mar-2023 51 0 51 50 50 -1 -1.96% 33,410,100 1,671,409,000 729 0 1,104,100 -1,104,100
3 Mon, 27-Mar-2023 51 0 51 50 51 0 0.00% 49,053,300 2,453,294,000 1,261 360,000 1,477,800 -1,117,800
4 Fri, 24-Mar-2023 50 0 51 50 51 1 2.00% 29,062,000 1,455,024,400 583 78,000 1,166,300 -1,088,300
5 Tue, 21-Mar-2023 50 0 51 50 50 0 0.00% 51,704,400 2,612,150,300 17,595 14,961,700 15,234,300 -272,600
6 Mon, 20-Mar-2023 51 0 51 50 50 -1 -1.96% 18,125,700 909,235,800 359 0 415,500 -415,500
7 Fri, 17-Mar-2023 50 0 52 50 51 1 2.00% 44,496,000 2,263,955,800 18,745 14,166,200 14,409,700 -243,500
8 Thu, 16-Mar-2023 50 0 51 50 50 0 0.00% 51,385,700 2,569,393,000 1,133 0 464,400 -464,400
9 Wed, 15-Mar-2023 50 0 52 50 50 0 0.00% 21,362,800 1,081,133,200 419 0 231,500 -231,500
10 Tue, 14-Mar-2023 52 0 52 50 50 -2 -3.85% 12,804,500 651,242,200 575 10,000 462,200 -452,200
11 Mon, 13-Mar-2023 51 0 52 51 52 1 1.96% 14,620,000 746,273,400 468 126,500 231,100 -104,600
12 Fri, 10-Mar-2023 53 0 53 51 51 -2 -3.77% 35,081,100 1,809,651,600 670 251,100 236,300 14,800
13 Thu, 09-Mar-2023 54 0 54 52 53 -1 -1.85% 25,193,100 1,320,696,200 771 526,100 1,011,100 -485,000
14 Wed, 08-Mar-2023 53 0 54 52 54 1 1.89% 16,668,500 874,064,000 424 205,000 451,400 -246,400
15 Tue, 07-Mar-2023 53 0 54 52 53 0 0.00% 6,984,800 369,412,400 627 0 216,600 -216,600
16 Mon, 06-Mar-2023 54 0 54 53 53 -1 -1.85% 9,681,400 515,181,500 445 351,100 355,200 -4,100
17 Fri, 03-Mar-2023 54 0 55 53 54 0 0.00% 6,969,300 374,222,900 407 3,000 69,500 -66,500
18 Thu, 02-Mar-2023 55 0 55 54 54 -1 -1.82% 6,307,000 341,277,500 451 20,000 332,100 -312,100
19 Wed, 01-Mar-2023 54 0 55 53 55 1 1.85% 6,387,300 345,221,600 362 243,000 1,137,500 -894,500
20 Tue, 28-Feb-2023 54 0 56 53 54 0 0.00% 25,834,700 1,407,154,600 837 1,113,800 2,094,800 -981,000
21 Mon, 27-Feb-2023 54 0 55 53 54 0 0.00% 11,780,100 636,284,900 674 173,800 724,900 -551,100
22 Fri, 24-Feb-2023 52 0 55 52 54 2 3.85% 26,983,200 1,450,121,000 969 2,239,300 1,608,200 631,100
23 Thu, 23-Feb-2023 53 0 54 52 52 -1 -1.89% 25,788,700 1,361,218,600 1,034 0 2,876,400 -2,876,400
24 Wed, 22-Feb-2023 56 0 57 53 53 -3 -5.36% 72,299,500 3,927,627,800 1,521 588,700 4,470,900 -3,882,200
25 Tue, 21-Feb-2023 57 0 58 55 56 -1 -1.75% 21,935,900 1,235,872,000 762 389,300 1,871,200 -1,481,900
26 Mon, 20-Feb-2023 58 0 59 56 57 -1 -1.72% 26,181,700 1,491,998,500 1,093 730,600 2,863,500 -2,132,900
27 Fri, 17-Feb-2023 59 0 60 58 58 -1 -1.69% 15,367,700 899,093,800 761 220,000 1,638,600 -1,418,600
28 Thu, 16-Feb-2023 60 0 62 58 59 -1 -1.67% 71,174,400 4,249,699,000 2,268 0 11,882,200 -11,882,200
29 Wed, 15-Feb-2023 60 0 69 60 60 0 0.00% 26,372,800 1,605,815,100 1,057 0 2,761,000 -2,761,000
30 Tue, 14-Feb-2023 60 0 61 59 60 0 0.00% 11,419,800 687,727,100 522 0 1,919,000 -1,919,000
Page : 1   of   2    Page :   1        
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2023 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