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 20-11-2020
Code Prev Open High Low Close Change Chart Detail
XSMU
119
120
120
120
120
1
show XSMU chartTA XSMU
lihat harga transaksi XSMUlihat transaksi broker atas saham XSMUintraday chart saham XSMU
XSPI
750
750
750
750
750
0
show XSPI chartTA XSPI
lihat harga transaksi XSPIlihat transaksi broker atas saham XSPIintraday chart saham XSPI
XSRI
152
178
178
178
178
26
show XSRI chartTA XSRI
lihat harga transaksi XSRIlihat transaksi broker atas saham XSRIintraday chart saham XSRI
XSSI
81
83
83
83
83
2
show XSSI chartTA XSSI
lihat harga transaksi XSSIlihat transaksi broker atas saham XSSIintraday chart saham XSSI
XSSK
633
633
633
633
633
0
show XSSK chartTA XSSK
lihat harga transaksi XSSKlihat transaksi broker atas saham XSSKintraday chart saham XSSK
YELO
50
50
50
50
50
0
show YELO chartTA YELO
lihat harga transaksi YELOlihat transaksi broker atas saham YELOintraday chart saham YELO
YPAS
366
346
350
346
350
16
show YPAS chartTA YPAS
lihat harga transaksi YPASlihat transaksi broker atas saham YPASintraday chart saham YPAS
YULE
354
350
350
350
350
4
show YULE chartTA YULE
lihat harga transaksi YULElihat transaksi broker atas saham YULEintraday chart saham YULE
ZBRA
50
50
51
50
51
1
show ZBRA chartTA ZBRA
lihat harga transaksi ZBRAlihat transaksi broker atas saham ZBRAintraday chart saham ZBRA
ZINC
132
133
136
132
134
2
show ZINC chartTA ZINC
lihat harga transaksi ZINClihat transaksi broker atas saham ZINCintraday chart saham ZINC
ZONE
402
402
402
400
400
2
show ZONE chartTA ZONE
lihat harga transaksi ZONElihat transaksi broker atas saham ZONEintraday chart saham ZONE
AGRI
1,239.8490
1,239.8490
1,256.1580
1,237.0400
1,238.4100
1.4390
show AGRI chartTA AGRI
BASIC-IND
829.2590
829.2590
838.6530
830.1980
836.3120
7.0530
show BASIC-IND chartTA BASIC-IND
BISNIS-27
497.6500
497.6500
501.2160
494.3770
496.1120
1.5380
show BISNIS-27 chartTA BISNIS-27
COMPOSITE
5,594.0590
5,594.0590
5,628.4420
5,563.6550
5,571.6560
22.4030
show COMPOSITE chartTA COMPOSITE
CONSUMER
1,876.6170
1,876.6170
1,889.9010
1,855.6530
1,856.2550
20.3620
show CONSUMER chartTA CONSUMER
DBX
1,026.0590
1,026.0590
1,028.4860
1,022.8370
1,025.3070
0.7520
show DBX chartTA DBX
FINANCE
1,281.8960
1,281.8960
1,287.6550
1,270.0610
1,273.6550
8.2410
show FINANCE chartTA FINANCE
IDX30
482.3720
482.3720
486.5180
479.9250
481.6300
0.7420
show IDX30 chartTA IDX30
INFOBANK15
962.8800
962.8800
967.8290
953.9370
959.3190
3.5610
show INFOBANK15 chartTA INFOBANK15
INFRASTRUC
927.0600
927.0600
944.0660
926.6460
935.1740
8.1140
show INFRASTRUC chartTA INFRASTRUC
ISSI
162.5070
162.5070
163.8190
162.1130
162.3170
0.1900
show ISSI chartTA ISSI
JII
594.3080
594.3080
600.1060
592.5930
593.6830
0.6250
show JII chartTA JII
KOMPAS100
1,136.4240
1,136.4240
1,144.7830
1,128.5200
1,131.8780
4.5460
show KOMPAS100 chartTA KOMPAS100
LQ45
887.1180
887.1180
894.8620
881.9850
884.8970
2.2210
show LQ45 chartTA LQ45
MANUFACTUR
1,282.0100
1,282.0100
1,291.2600
1,276.4370
1,278.5830
3.4270
show MANUFACTUR chartTA MANUFACTUR
 
MBX
1,554.5760
1,554.5760
1,565.1330
1,545.1540
1,547.6140
6.9620
show MBX chartTA MBX
MINING
1,581.6150
1,581.6150
1,590.9550
1,557.8600
1,562.9280
18.6870
show MINING chartTA MINING
MISC-IND
1,006.7520
1,006.7520
1,023.0570
1,004.8900
1,008.5880
1.8360
show MISC-IND chartTA MISC-IND
PEFINDO25
296.2150
296.2150
300.0060
292.5260
293.7830
2.4320
show PEFINDO25 chartTA PEFINDO25
PROPERTY
355.6440
355.6440
359.3230
352.4340
352.8710
2.7730
show PROPERTY chartTA PROPERTY
SRI-KEHATI
357.4530
357.4530
360.1230
355.4450
356.9060
0.5470
show SRI-KEHATI chartTA SRI-KEHATI
TRADE
662.5530
662.5530
666.2960
657.2430
658.2920
4.2610
show TRADE chartTA TRADE
ASPI-W
12
11
12
11
12
0
show ASPI-W chartTA ASPI-W
lihat harga transaksi ASPI-Wlihat transaksi broker atas saham ASPI-Wintraday chart saham ASPI-W
AYLS-W
5
4
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
21
23
23
21
21
0
show BABP-W3 chartTA BABP-W3
lihat harga transaksi BABP-W3lihat transaksi broker atas saham BABP-W3intraday chart saham BABP-W3
BABP-W4
6
7
7
5
6
0
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
2
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
5
5
4
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
9
10
11
9
9
0
show BEEF-W chartTA BEEF-W
lihat harga transaksi BEEF-Wlihat transaksi broker atas saham BEEF-Wintraday chart saham BEEF-W
BESS-W
83
83
83
61
83
0
show BESS-W chartTA BESS-W
lihat harga transaksi BESS-Wlihat transaksi broker atas saham BESS-Wintraday chart saham BESS-W
BIPI-W
9
8
10
8
9
0
show BIPI-W chartTA BIPI-W
lihat harga transaksi BIPI-Wlihat transaksi broker atas saham BIPI-Wintraday chart saham BIPI-W
BRPT-W
500
500
500
500
500
0
show BRPT-W chartTA BRPT-W
lihat harga transaksi BRPT-Wlihat transaksi broker atas saham BRPT-Wintraday chart saham BRPT-W
BSIM-W3
16
13
16
13
13
3
show BSIM-W3 chartTA BSIM-W3
lihat harga transaksi BSIM-W3lihat transaksi broker atas saham BSIM-W3intraday chart saham BSIM-W3
BULL-W2
107
107
107
100
101
6
show BULL-W2 chartTA BULL-W2
lihat harga transaksi BULL-W2lihat transaksi broker atas saham BULL-W2intraday chart saham BULL-W2
CASA-W
113
113
113
113
113
0
show CASA-W chartTA CASA-W
lihat harga transaksi CASA-Wlihat transaksi broker atas saham CASA-Wintraday chart saham CASA-W
CASH-W
16
16
16
14
15
1
show CASH-W chartTA CASH-W
lihat harga transaksi CASH-Wlihat transaksi broker atas saham CASH-Wintraday chart saham CASH-W
CITY-W
16
14
14
14
14
2
show CITY-W chartTA CITY-W
lihat harga transaksi CITY-Wlihat transaksi broker atas saham CITY-Wintraday chart saham CITY-W
CMNP-W
181
160
190
160
170
11
show CMNP-W chartTA CMNP-W
lihat harga transaksi CMNP-Wlihat transaksi broker atas saham CMNP-Wintraday chart saham CMNP-W
Download