Version : 2016.01.73  
MOLI ~ Madusari Murni Indah Tbk.
Sektor : Consumer Goods Industry > Others Consumer Goods Industry
2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016 / 2015 / 2014
Page : 1   of   8    Page :   1              
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Fri, 08-Dec-2023 332 0 348 312 336 4 1.20% 2,374,600 779,873,200 782 0 7,300 -7,300
2 Thu, 07-Dec-2023 340 0 342 330 332 -8 -2.35% 397,900 134,324,000 231 0 35,400 -35,400
3 Wed, 06-Dec-2023 338 0 350 336 340 2 0.59% 827,400 281,465,400 287 0 100 -100
4 Tue, 05-Dec-2023 340 0 354 338 338 -2 -0.59% 543,900 186,237,000 317 0 300 -300
5 Mon, 04-Dec-2023 356 0 358 340 340 -16 -4.49% 1,129,100 391,163,200 435 0 8,600 -8,600
6 Fri, 01-Dec-2023 362 0 368 338 356 -6 -1.66% 1,067,200 378,589,000 657 24,000 0 24,000
7 Thu, 30-Nov-2023 366 0 382 350 362 -4 -1.09% 3,147,900 1,157,565,600 1,367 60,000 53,000 7,000
8 Wed, 29-Nov-2023 356 0 378 358 366 10 2.81% 1,950,600 712,771,800 1,028 26,400 43,800 -17,400
9 Tue, 28-Nov-2023 352 0 358 348 356 4 1.14% 838,500 297,314,000 406 0 7,200 -7,200
10 Mon, 27-Nov-2023 332 0 352 334 352 20 6.02% 1,138,500 395,960,800 510 0 50,200 -50,200
11 Fri, 24-Nov-2023 340 0 354 330 332 -8 -2.35% 2,079,600 703,115,000 907 400 0 400
12 Thu, 23-Nov-2023 346 0 360 336 340 -6 -1.73% 1,750,000 605,734,800 700 34,500 138,700 -104,200
13 Wed, 22-Nov-2023 352 0 358 336 346 -6 -1.70% 2,274,100 784,772,400 817 1,300 64,000 -62,700
14 Tue, 21-Nov-2023 350 0 358 340 352 2 0.57% 1,674,900 585,869,200 573 2,800 0 2,800
15 Mon, 20-Nov-2023 422 0 430 334 350 -72 -17.06% 11,687,100 4,316,838,800 3,370 1,972,500 228,400 1,744,100
16 Fri, 17-Nov-2023 414 0 448 414 422 8 1.93% 4,762,700 2,075,805,400 1,787 0 94,400 -94,400
17 Thu, 16-Nov-2023 402 0 442 376 414 12 2.99% 7,429,700 3,122,873,600 2,986 305,400 225,000 80,400
18 Wed, 15-Nov-2023 352 0 420 342 402 50 14.20% 8,485,300 3,193,636,400 3,041 3,500 129,400 -125,900
19 Tue, 14-Nov-2023 306 0 380 302 352 46 15.03% 7,591,200 2,668,984,800 2,745 198,000 130,100 67,900
20 Mon, 13-Nov-2023 320 0 330 302 306 -14 -4.38% 1,559,900 483,793,200 684 66,000 205,300 -139,300
21 Fri, 10-Nov-2023 362 0 374 320 320 -42 -11.60% 4,871,600 1,645,665,600 1,700 53,800 0 53,800
22 Thu, 09-Nov-2023 372 0 378 360 362 -10 -2.69% 522,100 191,141,600 293 2,200 0 2,200
23 Wed, 08-Nov-2023 378 0 384 370 372 -6 -1.59% 512,500 191,187,800 262 22,300 8,900 13,400
24 Tue, 07-Nov-2023 376 0 400 350 378 2 0.53% 3,318,500 1,231,962,000 1,282 29,700 0 29,700
25 Mon, 06-Nov-2023 390 0 400 370 376 -14 -3.59% 1,169,600 442,253,400 562 7,400 0 7,400
26 Fri, 03-Nov-2023 388 0 410 362 390 2 0.52% 2,439,500 934,621,800 1,076 600 25,300 -24,700
27 Thu, 02-Nov-2023 376 0 420 356 388 12 3.19% 2,731,500 1,060,339,200 1,453 30,600 20,000 10,600
28 Wed, 01-Nov-2023 424 0 436 376 376 -48 -11.32% 4,321,000 1,739,084,600 1,508 0 103,900 -103,900
29 Tue, 31-Oct-2023 424 0 430 414 424 0 0.00% 782,000 331,348,400 433 0 69,300 -69,300
30 Mon, 30-Oct-2023 418 0 438 412 424 6 1.44% 2,821,500 1,200,801,400 972 97,000 61,000 36,000
Page : 1   of   8    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