. .

Dunia Investasi

Data Bursa Efek Indonesia

 Data Saham Bursa Efek Indonesia 03-07-2009
<<< Prev. Date
Terakhir
Next Date >>>
Code Prev Open High Low Close Change Chart Detail
YPAS
440
405
440
405
440
0
show YPAS chartTA YPAS
lihat harga transaksi YPASlihat transaksi broker atas saham YPASintraday chart saham YPAS
YULE
56
56
56
56
56
0
show YULE chartTA YULE
lihat harga transaksi YULElihat transaksi broker atas saham YULEintraday chart saham YULE
ZBRA
50
51
51
51
51
1
show ZBRA chartTA ZBRA
lihat harga transaksi ZBRAlihat transaksi broker atas saham ZBRAintraday chart saham ZBRA
AGRI
1,543.2690
1,539.5090
1,539.5090
1,510.9270
1,536.5230
6.7460
show AGRI chartTA AGRI
BASIC-IND
193.5510
193.1730
194.3550
191.0650
193.5980
0.0470
show BASIC-IND chartTA BASIC-IND
BISNIS-27
184.8440
184.8160
186.7650
182.2000
186.3380
1.4940
show BISNIS-27 chartTA BISNIS-27
COMPOSITE
2,065.7530
2,065.5459
2,078.0520
2,039.0810
2,075.3020
9.5490
show COMPOSITE chartTA COMPOSITE
CONSUMER
511.9670
510.7880
510.7880
501.1640
508.7500
3.2170
show CONSUMER chartTA CONSUMER
DBX
330.2200
329.8000
329.8000
323.8700
327.7200
2.5000
show DBX chartTA DBX
FINANCE
248.2510
248.0680
249.3080
244.4940
248.0060
0.2450
show FINANCE chartTA FINANCE
INFRASTRUC
646.8570
646.7640
672.7280
633.2230
668.1540
21.2970
show INFRASTRUC chartTA INFRASTRUC
JII
329.2510
329.1800
333.2420
325.2880
332.6480
3.3970
show JII chartTA JII
KOMPAS100
501.5170
501.4570
505.6110
494.6480
504.7110
3.1940
show KOMPAS100 chartTA KOMPAS100
LQ45
402.1080
402.0560
405.5360
396.5820
404.8340
2.7260
show LQ45 chartTA LQ45
MANUFACTUR
381.5390
382.5530
382.5530
377.0730
381.1410
0.3980
show MANUFACTUR chartTA MANUFACTUR
MBX
584.2550
584.1900
588.7650
576.8010
587.8320
3.5770
show MBX chartTA MBX
MINING
1,839.5390
1,834.5740
1,834.5740
1,794.8960
1,818.2140
21.3250
show MINING chartTA MINING
MISC-IND
412.4310
416.0270
417.1630
408.6390
414.3300
1.8990
show MISC-IND chartTA MISC-IND
PEFINDO25
178.6320
178.6320
179.1720
177.1040
179.1360
0.5040
show PEFINDO25 chartTA PEFINDO25
PROPERTY
143.0920
143.0230
143.0370
140.1960
142.9180
0.1740
show PROPERTY chartTA PROPERTY
SRI-KEHATI
116.6340
116.6340
117.7850
115.0730
117.4090
0.7750
show SRI-KEHATI chartTA SRI-KEHATI
TRADE
220.5460
220.4760
222.5440
218.8670
222.0360
1.4900
show TRADE chartTA TRADE
AMAG-W
18
17
18
17
18
0
show AMAG-W chartTA AMAG-W
lihat harga transaksi AMAG-Wlihat transaksi broker atas saham AMAG-Wintraday chart saham AMAG-W
ASRI-W
16
15
16
15
16
0
show ASRI-W chartTA ASRI-W
lihat harga transaksi ASRI-Wlihat transaksi broker atas saham ASRI-Wintraday chart saham ASRI-W
ATPK-W
70
70
70
70
70
0
show ATPK-W chartTA ATPK-W
lihat harga transaksi ATPK-Wlihat transaksi broker atas saham ATPK-Wintraday chart saham ATPK-W
BABP-W
40
40
40
40
40
0
show BABP-W chartTA BABP-W
lihat harga transaksi BABP-Wlihat transaksi broker atas saham BABP-Wintraday chart saham BABP-W
BAPA-W
50
50
50
50
50
0
show BAPA-W chartTA BAPA-W
lihat harga transaksi BAPA-Wlihat transaksi broker atas saham BAPA-Wintraday chart saham BAPA-W
BCIC-W5
7
7
7
7
7
0
show BCIC-W5 chartTA BCIC-W5
lihat harga transaksi BCIC-W5lihat transaksi broker atas saham BCIC-W5intraday chart saham BCIC-W5
BKDP-W
19
19
19
17
17
2
show BKDP-W chartTA BKDP-W
lihat harga transaksi BKDP-Wlihat transaksi broker atas saham BKDP-Wintraday chart saham BKDP-W
BMSR-W
1
1
1
1
1
0
show BMSR-W chartTA BMSR-W
lihat harga transaksi BMSR-Wlihat transaksi broker atas saham BMSR-Wintraday chart saham BMSR-W
BNBR-W
48
48
49
47
48
0
show BNBR-W chartTA BNBR-W
lihat harga transaksi BNBR-Wlihat transaksi broker atas saham BNBR-Wintraday chart saham BNBR-W
BUDI-W
76
76
76
76
76
0
show BUDI-W chartTA BUDI-W
lihat harga transaksi BUDI-Wlihat transaksi broker atas saham BUDI-Wintraday chart saham BUDI-W
BVIC-W
50
50
50
50
50
0
show BVIC-W chartTA BVIC-W
lihat harga transaksi BVIC-Wlihat transaksi broker atas saham BVIC-Wintraday chart saham BVIC-W
BVIC-W2
25
30
35
30
30
5
show BVIC-W2 chartTA BVIC-W2
lihat harga transaksi BVIC-W2lihat transaksi broker atas saham BVIC-W2intraday chart saham BVIC-W2
CFIN-W
15
9
14
9
14
1
show CFIN-W chartTA CFIN-W
lihat harga transaksi CFIN-Wlihat transaksi broker atas saham CFIN-Wintraday chart saham CFIN-W
CKRA-W
21
21
21
21
21
0
show CKRA-W chartTA CKRA-W
lihat harga transaksi CKRA-Wlihat transaksi broker atas saham CKRA-Wintraday chart saham CKRA-W
COWL-W
340
340
340
340
340
0
show COWL-W chartTA COWL-W
lihat harga transaksi COWL-Wlihat transaksi broker atas saham COWL-Wintraday chart saham COWL-W
CPRO-W
26
23
26
23
26
0
show CPRO-W chartTA CPRO-W
lihat harga transaksi CPRO-Wlihat transaksi broker atas saham CPRO-Wintraday chart saham CPRO-W
CPRO-W2
16
16
16
16
16
0
show CPRO-W2 chartTA CPRO-W2
lihat harga transaksi CPRO-W2lihat transaksi broker atas saham CPRO-W2intraday chart saham CPRO-W2
CPRO-W3
16
19
19
14
15
1
show CPRO-W3 chartTA CPRO-W3
lihat harga transaksi CPRO-W3lihat transaksi broker atas saham CPRO-W3intraday chart saham CPRO-W3
CPRO-W4
16
20
20
14
16
0
show CPRO-W4 chartTA CPRO-W4
lihat harga transaksi CPRO-W4lihat transaksi broker atas saham CPRO-W4intraday chart saham CPRO-W4
CSAP-W
9
8
8
8
8
1
show CSAP-W chartTA CSAP-W
lihat harga transaksi CSAP-Wlihat transaksi broker atas saham CSAP-Wintraday chart saham CSAP-W
CTRA-W
240
230
240
220
220
20
show CTRA-W chartTA CTRA-W
lihat harga transaksi CTRA-Wlihat transaksi broker atas saham CTRA-Wintraday chart saham CTRA-W
DEWA-W
53
51
54
48
53
0
show DEWA-W chartTA DEWA-W
lihat harga transaksi DEWA-Wlihat transaksi broker atas saham DEWA-Wintraday chart saham DEWA-W
ELTY-W
87
87
89
87
87
0
show ELTY-W chartTA ELTY-W
lihat harga transaksi ELTY-Wlihat transaksi broker atas saham ELTY-Wintraday chart saham ELTY-W
GPRA-W
15
13
15
13
15
0
show GPRA-W chartTA GPRA-W
lihat harga transaksi GPRA-Wlihat transaksi broker atas saham GPRA-Wintraday chart saham GPRA-W
HOME-W
4
3
4
2
2
2
show HOME-W chartTA HOME-W
lihat harga transaksi HOME-Wlihat transaksi broker atas saham HOME-Wintraday chart saham HOME-W
INDX-W
1
1
1
1
1
0
show INDX-W chartTA INDX-W
lihat harga transaksi INDX-Wlihat transaksi broker atas saham INDX-Wintraday chart saham INDX-W
KARK-W
75
75
75
75
75
0
show KARK-W chartTA KARK-W
lihat harga transaksi KARK-Wlihat transaksi broker atas saham KARK-Wintraday chart saham KARK-W
KBLV-W
1
1
1
1
1
0
show KBLV-W chartTA KBLV-W
lihat harga transaksi KBLV-Wlihat transaksi broker atas saham KBLV-Wintraday chart saham KBLV-W
FREE!!! EZ Meta Updater. Download data cepat dan mudah.
Download
1027982/2392311
Latest Blog Comment
christian dwi putra - gmn sih mencari data IHSG dari tal 1 sep 2009 - 8 fep 2010??? tolong dong.. bwt tugas....
luna - Hi, Saya coba posting di forum dengan tema yang sesuai tetapi setiap login failed, ....
thatha - gmn cara mncaridata harian saham c....
mike - @Anita Coba tanya langsung ke Bursa Efek Indonesia. M
Latest Forum Posts
Coba - oleh. mike (Kemarin 07:00)
Test
[ProChanger.com] Jual Beli ecurrency Liberty Reserve (LR) sejak 2007.Aman.Murah - oleh. prochangercom (15-03-2010 12:01)
ProChanger Menerima Jual Beli Liberty Reserve dan FCMarket-FxPro http://www.prochanger.com ....
Re: {GoldenChanger.com} Libertyreserve, Perfectmoney, dan Paypal - oleh. dino1820 (15-03-2010 08:35)
GOLDEN CHANGER Jual-beli Liberty Reserve (LR) dan Perfect Money (PM) www.GoldenChanger.com ....
Re: Jual beli sewa properti di Tanjung Duren, Grogol, sekitarnya (Jakarta Barat) - oleh. jual-rumah-jakarta-barat (15-03-2010 07:12)
@beginner: thanks udah posting reply ya Pak/Bu :) Masing-masing tipe properti (rumah tinggal,....
Solusi untuk mendapatkan INVESTOR atau FINANCIAL LOANS - oleh. fe_permata (15-03-2010 02:23)
Pinjaman Dana IZIN BANK No. 011/SPK-BEI/KPO/II/2007 (PROPERTY & PROJECT FINANCING) ....