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 20-05-2020
Code Prev Open High Low Close Change Chart Detail
INFRASTRUC
876.3340
876.3340
874.9150
857.6760
860.3700
15.9640
show INFRASTRUC chartTA INFRASTRUC
ISSI
141.6270
141.6270
141.9330
139.7100
140.2700
1.3570
show ISSI chartTA ISSI
JII
516.6980
516.6980
518.3210
508.2830
510.7160
5.9820
show JII chartTA JII
KOMPAS100
886.4680
886.4680
889.7990
880.3900
886.7440
0.2760
show KOMPAS100 chartTA KOMPAS100
LQ45
671.0710
671.0710
675.0960
664.1850
672.1380
1.0670
show LQ45 chartTA LQ45
MANUFACTUR
1,152.0350
1,152.0350
1,156.3640
1,135.2390
1,139.6350
12.4000
show MANUFACTUR chartTA MANUFACTUR
MBX
1,252.0620
1,252.0620
1,255.8620
1,240.8770
1,249.2770
2.7850
show MBX chartTA MBX
MINING
1,245.6620
1,245.6620
1,253.0640
1,236.0440
1,239.0960
6.5660
show MINING chartTA MINING
MISC-IND
749.3630
749.3630
753.7750
738.9460
752.3040
2.9410
show MISC-IND chartTA MISC-IND
PEFINDO25
229.9280
229.9280
231.3940
226.1380
227.7740
2.1540
show PEFINDO25 chartTA PEFINDO25
PROPERTY
326.0480
326.0480
326.5020
317.4330
319.6510
6.3970
show PROPERTY chartTA PROPERTY
SRI-KEHATI
267.3850
267.3850
270.2620
265.0920
268.9940
1.6090
show SRI-KEHATI chartTA SRI-KEHATI
TRADE
588.0320
588.0320
589.7840
582.2250
587.1150
0.9170
show TRADE chartTA TRADE
ASPI-W
53
54
64
53
63
10
show ASPI-W chartTA ASPI-W
lihat harga transaksi ASPI-Wlihat transaksi broker atas saham ASPI-Wintraday chart saham ASPI-W
AYLS-W
5
5
5
4
5
0
show AYLS-W chartTA AYLS-W
lihat harga transaksi AYLS-Wlihat transaksi broker atas saham AYLS-Wintraday chart saham AYLS-W
BABP-W3
22
26
40
26
26
4
show BABP-W3 chartTA BABP-W3
lihat harga transaksi BABP-W3lihat transaksi broker atas saham BABP-W3intraday chart saham BABP-W3
BABP-W4
6
6
6
5
5
1
show BABP-W4 chartTA BABP-W4
lihat harga transaksi BABP-W4lihat transaksi broker atas saham BABP-W4intraday chart saham BABP-W4
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
BAPI-W
3
3
3
2
3
0
show BAPI-W chartTA BAPI-W
lihat harga transaksi BAPI-Wlihat transaksi broker atas saham BAPI-Wintraday chart saham BAPI-W
BBSS-W
5
6
6
5
5
0
show BBSS-W chartTA BBSS-W
lihat harga transaksi BBSS-Wlihat transaksi broker atas saham BBSS-Wintraday chart saham BBSS-W
BEEF-W
18
18
19
17
19
1
show BEEF-W chartTA BEEF-W
lihat harga transaksi BEEF-Wlihat transaksi broker atas saham BEEF-Wintraday chart saham BEEF-W
BESS-W
38
38
40
38
40
2
show BESS-W chartTA BESS-W
lihat harga transaksi BESS-Wlihat transaksi broker atas saham BESS-Wintraday chart saham BESS-W
BIPI-W
8
8
8
7
8
0
show BIPI-W chartTA BIPI-W
lihat harga transaksi BIPI-Wlihat transaksi broker atas saham BIPI-Wintraday chart saham BIPI-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
BRPT-W
790
790
810
790
810
20
show BRPT-W chartTA BRPT-W
lihat harga transaksi BRPT-Wlihat transaksi broker atas saham BRPT-Wintraday chart saham BRPT-W
BSIM-W3
14
16
16
16
16
2
show BSIM-W3 chartTA BSIM-W3
lihat harga transaksi BSIM-W3lihat transaksi broker atas saham BSIM-W3intraday chart saham BSIM-W3
 
BULL-W2
34
34
36
33
33
1
show BULL-W2 chartTA BULL-W2
lihat harga transaksi BULL-W2lihat transaksi broker atas saham BULL-W2intraday chart saham BULL-W2
CAKK-W
8
8
8
8
8
0
show CAKK-W chartTA CAKK-W
lihat harga transaksi CAKK-Wlihat transaksi broker atas saham CAKK-Wintraday chart saham CAKK-W
CASA-W
135
135
135
135
135
0
show CASA-W chartTA CASA-W
lihat harga transaksi CASA-Wlihat transaksi broker atas saham CASA-Wintraday chart saham CASA-W
CASH-W
24
20
24
19
20
4
show CASH-W chartTA CASH-W
lihat harga transaksi CASH-Wlihat transaksi broker atas saham CASH-Wintraday chart saham CASH-W
CITY-W
12
12
13
12
12
0
show CITY-W chartTA CITY-W
lihat harga transaksi CITY-Wlihat transaksi broker atas saham CITY-Wintraday chart saham CITY-W
COCO-W
170
170
170
170
170
0
show COCO-W chartTA COCO-W
lihat harga transaksi COCO-Wlihat transaksi broker atas saham COCO-Wintraday chart saham COCO-W
CPRI-W
14
16
16
14
14
0
show CPRI-W chartTA CPRI-W
lihat harga transaksi CPRI-Wlihat transaksi broker atas saham CPRI-Wintraday chart saham CPRI-W
DADA-W
4
4
5
3
5
1
show DADA-W chartTA DADA-W
lihat harga transaksi DADA-Wlihat transaksi broker atas saham DADA-Wintraday chart saham DADA-W
DEAL-W
25
25
25
25
25
0
show DEAL-W chartTA DEAL-W
lihat harga transaksi DEAL-Wlihat transaksi broker atas saham DEAL-Wintraday chart saham DEAL-W
DFAM-W
50
50
50
50
50
0
show DFAM-W chartTA DFAM-W
lihat harga transaksi DFAM-Wlihat transaksi broker atas saham DFAM-Wintraday chart saham DFAM-W
DWGL-W
23
24
25
23
24
1
show DWGL-W chartTA DWGL-W
lihat harga transaksi DWGL-Wlihat transaksi broker atas saham DWGL-Wintraday chart saham DWGL-W
EAST-W
6
6
7
5
7
1
show EAST-W chartTA EAST-W
lihat harga transaksi EAST-Wlihat transaksi broker atas saham EAST-Wintraday chart saham EAST-W
ESIP-W
7
7
7
6
7
0
show ESIP-W chartTA ESIP-W
lihat harga transaksi ESIP-Wlihat transaksi broker atas saham ESIP-Wintraday chart saham ESIP-W
FIRE-W
115
115
115
115
115
0
show FIRE-W chartTA FIRE-W
lihat harga transaksi FIRE-Wlihat transaksi broker atas saham FIRE-Wintraday chart saham FIRE-W
FITT-W
15
15
15
14
15
0
show FITT-W chartTA FITT-W
lihat harga transaksi FITT-Wlihat transaksi broker atas saham FITT-Wintraday chart saham FITT-W
FREN-W
25
25
25
24
25
0
show FREN-W chartTA FREN-W
lihat harga transaksi FREN-Wlihat transaksi broker atas saham FREN-Wintraday chart saham FREN-W
HELI-W
10
10
10
9
9
1
show HELI-W chartTA HELI-W
lihat harga transaksi HELI-Wlihat transaksi broker atas saham HELI-Wintraday chart saham HELI-W
HOKI-W
350
350
386
304
386
36
show HOKI-W chartTA HOKI-W
lihat harga transaksi HOKI-Wlihat transaksi broker atas saham HOKI-Wintraday chart saham HOKI-W
IBFN-W
9
1
11
1
9
0
show IBFN-W chartTA IBFN-W
lihat harga transaksi IBFN-Wlihat transaksi broker atas saham IBFN-Wintraday chart saham IBFN-W
INDO-W
21
21
22
20
22
1
show INDO-W chartTA INDO-W
lihat harga transaksi INDO-Wlihat transaksi broker atas saham INDO-Wintraday chart saham INDO-W
INPC-W
4
3
4
3
4
0
show INPC-W chartTA INPC-W
lihat harga transaksi INPC-Wlihat transaksi broker atas saham INPC-Wintraday chart saham INPC-W
INTA-W
15
20
20
12
13
2
show INTA-W chartTA INTA-W
lihat harga transaksi INTA-Wlihat transaksi broker atas saham INTA-Wintraday chart saham INTA-W
IPTV-W
96
97
100
91
97
1
show IPTV-W chartTA IPTV-W
lihat harga transaksi IPTV-Wlihat transaksi broker atas saham IPTV-Wintraday chart saham IPTV-W
ITMA-W
45
45
45
45
45
0
show ITMA-W chartTA ITMA-W
lihat harga transaksi ITMA-Wlihat transaksi broker atas saham ITMA-Wintraday chart saham ITMA-W
Download