You will not be able to view this site perfectly if JavaScript is not enabled. Please turn on JavaScript to use this site.
. .

Dunia Investasi

Data Bursa Efek Indonesia

 
 
 Data Harga Saham Bursa Efek Indonesia 08-11-2018
Code Prev Open High Low Close Change Chart Detail
LQ45
947.9190
947.9190
960.0470
948.9980
955.3610
7.4420
show LQ45 chartTA LQ45
MANUFACTUR
1,512.3740
1,512.3740
1,525.0310
1,508.4680
1,515.4500
3.0760
show MANUFACTUR chartTA MANUFACTUR
MBX
1,677.7640
1,677.7640
1,695.7290
1,680.5570
1,689.0970
11.3330
show MBX chartTA MBX
MINING
1,871.1060
1,871.1060
1,893.3120
1,878.3520
1,881.0190
9.9130
show MINING chartTA MINING
MISC-IND
1,373.3020
1,373.3020
1,401.5540
1,364.9840
1,372.8170
0.4850
show MISC-IND chartTA MISC-IND
PEFINDO25
307.6700
307.6700
313.0500
307.7130
310.7040
3.0340
show PEFINDO25 chartTA PEFINDO25
PROPERTY
422.1170
422.1170
425.7920
421.6000
423.2370
1.1200
show PROPERTY chartTA PROPERTY
SRI-KEHATI
364.3200
364.3200
369.8760
365.4990
367.7350
3.4150
show SRI-KEHATI chartTA SRI-KEHATI
TRADE
790.8860
790.8860
803.8200
792.5980
803.8200
12.9340
show TRADE chartTA TRADE
APIC-W
460
460
460
460
460
0
show APIC-W chartTA APIC-W
lihat harga transaksi APIC-Wlihat transaksi broker atas saham APIC-Wintraday chart saham APIC-W
BABP-W2
29
29
29
29
29
0
show BABP-W2 chartTA BABP-W2
lihat harga transaksi BABP-W2lihat transaksi broker atas saham BABP-W2intraday chart saham BABP-W2
BABP-W3
10
10
10
10
10
0
show BABP-W3 chartTA BABP-W3
lihat harga transaksi BABP-W3lihat transaksi broker atas saham BABP-W3intraday chart saham BABP-W3
BACA-W2
100
100
100
100
100
0
show BACA-W2 chartTA BACA-W2
lihat harga transaksi BACA-W2lihat transaksi broker atas saham BACA-W2intraday chart saham BACA-W2
BALI-W
1,000
1,000
1,000
1,000
1,000
0
show BALI-W chartTA BALI-W
lihat harga transaksi BALI-Wlihat transaksi broker atas saham BALI-Wintraday chart saham BALI-W
BIPP-W2
1
1
1
1
1
0
show BIPP-W2 chartTA BIPP-W2
lihat harga transaksi BIPP-W2lihat transaksi broker atas saham BIPP-W2intraday chart saham BIPP-W2
BKSL-W
35
36
37
34
36
1
show BKSL-W chartTA BKSL-W
lihat harga transaksi BKSL-Wlihat transaksi broker atas saham BKSL-Wintraday chart saham BKSL-W
BOGA-W
585
585
585
585
585
0
show BOGA-W chartTA BOGA-W
lihat harga transaksi BOGA-Wlihat transaksi broker atas saham BOGA-Wintraday chart saham BOGA-W
BRPT-W
300
300
340
272
290
10
show BRPT-W chartTA BRPT-W
lihat harga transaksi BRPT-Wlihat transaksi broker atas saham BRPT-Wintraday chart saham BRPT-W
BSIM-W3
64
63
66
54
55
9
show BSIM-W3 chartTA BSIM-W3
lihat harga transaksi BSIM-W3lihat transaksi broker atas saham BSIM-W3intraday chart saham BSIM-W3
BULL-W
54
55
56
55
56
2
show BULL-W chartTA BULL-W
lihat harga transaksi BULL-Wlihat transaksi broker atas saham BULL-Wintraday chart saham BULL-W
BULL-W2
17
17
17
15
16
1
show BULL-W2 chartTA BULL-W2
lihat harga transaksi BULL-W2lihat transaksi broker atas saham BULL-W2intraday chart saham BULL-W2
CAKK-W
34
34
36
32
32
2
show CAKK-W chartTA CAKK-W
lihat harga transaksi CAKK-Wlihat transaksi broker atas saham CAKK-Wintraday chart saham CAKK-W
CASA-W
189
188
188
165
171
18
show CASA-W chartTA CASA-W
lihat harga transaksi CASA-Wlihat transaksi broker atas saham CASA-Wintraday chart saham CASA-W
CITY-W
169
175
175
165
165
4
show CITY-W chartTA CITY-W
lihat harga transaksi CITY-Wlihat transaksi broker atas saham CITY-Wintraday chart saham CITY-W
DFAM-W
750
700
705
700
705
45
show DFAM-W chartTA DFAM-W
lihat harga transaksi DFAM-Wlihat transaksi broker atas saham DFAM-Wintraday chart saham DFAM-W
DWGL-W
21
22
23
21
21
0
show DWGL-W chartTA DWGL-W
lihat harga transaksi DWGL-Wlihat transaksi broker atas saham DWGL-Wintraday chart saham DWGL-W
 
FIRE-W
4,260
4,260
4,260
4,260
4,260
0
show FIRE-W chartTA FIRE-W
lihat harga transaksi FIRE-Wlihat transaksi broker atas saham FIRE-Wintraday chart saham FIRE-W
FORZ-W
520
520
520
520
520
0
show FORZ-W chartTA FORZ-W
lihat harga transaksi FORZ-Wlihat transaksi broker atas saham FORZ-Wintraday chart saham FORZ-W
HELI-W
21
21
21
20
21
0
show HELI-W chartTA HELI-W
lihat harga transaksi HELI-Wlihat transaksi broker atas saham HELI-Wintraday chart saham HELI-W
HOKI-W
630
630
630
630
630
0
show HOKI-W chartTA HOKI-W
lihat harga transaksi HOKI-Wlihat transaksi broker atas saham HOKI-Wintraday chart saham HOKI-W
IBFN-W
49
49
52
44
46
3
show IBFN-W chartTA IBFN-W
lihat harga transaksi IBFN-Wlihat transaksi broker atas saham IBFN-Wintraday chart saham IBFN-W
INPC-W
9
9
9
8
8
1
show INPC-W chartTA INPC-W
lihat harga transaksi INPC-Wlihat transaksi broker atas saham INPC-Wintraday chart saham INPC-W
INTA-W
240
240
240
240
240
0
show INTA-W chartTA INTA-W
lihat harga transaksi INTA-Wlihat transaksi broker atas saham INTA-Wintraday chart saham INTA-W
KIOS-W
3,050
3,050
3,050
3,050
3,050
0
show KIOS-W chartTA KIOS-W
lihat harga transaksi KIOS-Wlihat transaksi broker atas saham KIOS-Wintraday chart saham KIOS-W
KPAL-W
191
191
191
191
191
0
show KPAL-W chartTA KPAL-W
lihat harga transaksi KPAL-Wlihat transaksi broker atas saham KPAL-Wintraday chart saham KPAL-W
KPAS-W
165
172
182
156
168
3
show KPAS-W chartTA KPAS-W
lihat harga transaksi KPAS-Wlihat transaksi broker atas saham KPAS-Wintraday chart saham KPAS-W
LRNA-W
13
13
14
13
14
1
show LRNA-W chartTA LRNA-W
lihat harga transaksi LRNA-Wlihat transaksi broker atas saham LRNA-Wintraday chart saham LRNA-W
MEDC-W
288
290
294
286
286
2
show MEDC-W chartTA MEDC-W
lihat harga transaksi MEDC-Wlihat transaksi broker atas saham MEDC-Wintraday chart saham MEDC-W
NASA-W
545
500
560
500
555
10
show NASA-W chartTA NASA-W
lihat harga transaksi NASA-Wlihat transaksi broker atas saham NASA-Wintraday chart saham NASA-W
NUSA-W
160
160
170
123
136
24
show NUSA-W chartTA NUSA-W
lihat harga transaksi NUSA-Wlihat transaksi broker atas saham NUSA-Wintraday chart saham NUSA-W
POOL-W
4,010
4,010
4,010
4,010
4,010
0
show POOL-W chartTA POOL-W
lihat harga transaksi POOL-Wlihat transaksi broker atas saham POOL-Wintraday chart saham POOL-W
PRIM-W
200
210
230
204
204
4
show PRIM-W chartTA PRIM-W
lihat harga transaksi PRIM-Wlihat transaksi broker atas saham PRIM-Wintraday chart saham PRIM-W
PSKT-W
25
25
25
25
25
0
show PSKT-W chartTA PSKT-W
lihat harga transaksi PSKT-Wlihat transaksi broker atas saham PSKT-Wintraday chart saham PSKT-W
SOSS-W
570
600
730
430
440
130
show SOSS-W chartTA SOSS-W
lihat harga transaksi SOSS-Wlihat transaksi broker atas saham SOSS-Wintraday chart saham SOSS-W
TRAM-W
89
94
94
84
89
0
show TRAM-W chartTA TRAM-W
lihat harga transaksi TRAM-Wlihat transaksi broker atas saham TRAM-Wintraday chart saham TRAM-W
VINS-W
33
33
55
33
37
4
show VINS-W chartTA VINS-W
lihat harga transaksi VINS-Wlihat transaksi broker atas saham VINS-Wintraday chart saham VINS-W
YELO-W
83
84
98
79
82
1
show YELO-W chartTA YELO-W
lihat harga transaksi YELO-Wlihat transaksi broker atas saham YELO-Wintraday chart saham YELO-W
R-ABFII
28,600
28,600
28,600
28,600
28,600
0
show R-ABFII chartTA R-ABFII
lihat harga transaksi R-ABFIIlihat transaksi broker atas saham R-ABFIIintraday chart saham R-ABFII
R-LQ45X
993
998
1,003
998
1,003
10
show R-LQ45X chartTA R-LQ45X
lihat harga transaksi R-LQ45Xlihat transaksi broker atas saham R-LQ45Xintraday chart saham R-LQ45X
Download