Version : 2016.01.73  
WIFI ~ Solusi Sinergi Digital Tbk.
I. Technology > I1. Software & IT Services > I11. Online Applications & Services > I111. Online Applications & Services
2025 / 2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016
Page : 1   of   8    Page :   1              
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Mon, 30-Dec-2024 418 420 422 406 410 -8 -1.91% 19,060,200 7,847,878,600 1,500 3,450,400 4,971,300 -1,520,900
2 Tue, 19-Nov-2024 428 0 442 426 432 4 0.93% 23,215,600 10,074,390,600 2,528 3,711,800 2,984,100 727,700
3 Tue, 05-Nov-2024 380 0 382 370 372 -8 -2.11% 24,171,100 9,041,347,800 2,354 6,681,800 4,629,900 2,051,900
4 Wed, 30-Oct-2024 384 0 390 378 380 -4 -1.04% 25,551,800 9,802,983,800 2,750 3,967,600 9,317,600 -5,350,000
5 Mon, 02-Dec-2024 430 0 436 418 422 -8 -1.86% 26,864,800 11,473,681,200 2,207 2,905,600 4,808,800 -1,903,200
6 Fri, 23-Feb-2024 148 0 149 146 148 0 0.00% 28,628,700 4,224,635,000 984 1,649,500 895,000 754,500
7 Fri, 22-Nov-2024 440 0 454 432 434 -6 -1.36% 31,955,500 14,132,176,800 3,420 1,522,200 11,261,300 -9,739,100
8 Thu, 19-Dec-2024 412 406 410 390 400 -12 -2.91% 33,579,100 13,380,284,200 2,119 5,671,600 6,333,600 -662,000
9 Tue, 26-Nov-2024 420 0 438 418 426 6 1.43% 35,085,400 15,010,639,600 3,264 10,155,800 3,292,800 6,863,000
10 Wed, 15-May-2024 181 0 183 177 180 -1 -0.55% 36,217,200 6,475,313,400 2,110 5,140,700 815,600 4,325,100
11 Thu, 12-Sep-2024 266 0 268 260 264 -2 -0.75% 36,431,700 9,615,715,600 3,121 2,156,100 2,450,600 -294,500
12 Tue, 03-Dec-2024 422 0 444 422 428 6 1.42% 36,644,000 15,884,424,600 4,552 13,879,600 2,337,000 11,542,600
13 Mon, 18-Nov-2024 440 0 444 422 428 -12 -2.73% 36,702,100 15,735,019,400 3,306 7,666,100 6,479,000 1,187,100
14 Fri, 16-Feb-2024 155 0 157 153 155 0 0.00% 37,201,300 5,762,686,300 1,920 10,859,700 1,245,000 9,614,700
15 Mon, 26-Aug-2024 294 0 302 290 294 0 0.00% 38,877,900 11,456,074,000 2,410 5,100,700 10,378,200 -5,277,500
16 Fri, 27-Dec-2024 404 404 422 404 418 14 3.47% 39,698,100 16,562,368,000 2,822 11,934,200 3,345,900 8,588,300
17 Thu, 04-Jan-2024 155 0 156 153 155 0 0.00% 40,016,800 6,182,238,000 3,054 1,001,800 126,800 875,000
18 Mon, 19-Feb-2024 155 0 155 151 151 -4 -2.58% 40,573,500 6,216,862,900 6,045 504,000 3,575,800 -3,071,800
19 Tue, 07-May-2024 143 0 144 142 144 1 0.70% 41,977,000 6,012,214,400 6,682 6,872,500 920,500 5,952,000
20 Fri, 14-Jun-2024 170 0 171 166 168 -2 -1.18% 43,369,100 7,310,645,600 1,777 928,400 2,106,200 -1,177,800
21 Thu, 22-Feb-2024 149 0 150 147 148 -1 -0.67% 43,623,000 6,465,765,200 3,291 12,303,000 232,800 12,070,200
22 Fri, 20-Dec-2024 400 400 406 394 398 -2 -0.50% 44,089,100 17,717,539,600 2,064 7,129,700 3,097,300 4,032,400
23 Thu, 28-Nov-2024 426 0 446 424 424 -2 -0.47% 44,565,600 19,429,836,000 4,869 4,466,400 5,916,400 -1,450,000
24 Thu, 21-Nov-2024 428 0 444 428 440 12 2.80% 45,158,900 19,683,545,800 4,253 11,905,000 4,067,800 7,837,200
25 Mon, 09-Dec-2024 430 432 438 426 430 0 0.00% 45,407,200 19,524,694,800 2,974 5,695,500 5,592,400 103,100
26 Wed, 04-Dec-2024 428 0 442 424 428 0 0.00% 46,002,500 19,868,974,200 3,961 6,867,500 8,541,400 -1,673,900
27 Wed, 20-Nov-2024 432 0 438 412 428 -4 -0.93% 46,071,900 19,490,296,800 3,485 7,259,400 6,371,800 887,600
28 Mon, 25-Nov-2024 434 0 438 416 420 -14 -3.23% 47,889,200 20,297,045,400 4,692 3,244,600 7,428,000 -4,183,400
29 Fri, 26-Apr-2024 151 0 151 141 144 -7 -4.64% 48,647,300 7,057,916,000 4,985 739,600 12,217,000 -11,477,400
30 Mon, 08-Jan-2024 154 0 154 152 154 0 0.00% 49,297,700 7,542,044,900 2,441 2,671,100 1,556,400 1,114,700
Page : 1   of   8    Page :   1              
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2025 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