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

PRICES
NEWS
CHARTS
INTRADAY
TRANSACTION
BROKER
ADS
 (ADHI) Adhi Karya (Persero) Tbk.
Sektor : PROPERTI DAN REAL ESTATE > Konstruksi Bangunan
sejak : 03 - November - 2014
sampai : 28 - November - 2014
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
28-11-2014
2,760
2,760
2,810
2,740
2,780
20
20,376,800
+ 38,800
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
27-11-2014
2,765
2,770
2,780
2,755
2,760
5
7,111,400
- 657,000
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
26-11-2014
2,770
2,770
2,780
2,730
2,765
5
18,446,500
- 924,800
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
25-11-2014
2,775
2,785
2,790
2,755
2,770
5
20,131,100
- 2,123,800
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
24-11-2014
2,705
2,715
2,805
2,715
2,775
70
50,488,000
- 2,310,600
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
21-11-2014
2,665
2,670
2,710
2,655
2,705
40
15,288,400
+ 201,100
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
20-11-2014
2,695
2,695
2,695
2,650
2,665
30
12,834,200
- 2,829,100
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
19-11-2014
2,690
2,695
2,740
2,665
2,695
5
59,574,600
- 8,095,400
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
18-11-2014
2,600
2,630
2,705
2,630
2,690
90
70,052,000
- 1,399,100
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
17-11-2014
2,550
2,555
2,630
2,555
2,600
50
47,106,500
- 3,900,700
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
14-11-2014
2,540
2,530
2,595
2,530
2,550
10
20,048,100
- 7,055,000
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
13-11-2014
2,535
2,530
2,560
2,505
2,540
5
17,229,100
- 2,927,000
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
12-11-2014
2,580
2,590
2,600
2,535
2,535
45
23,555,300
- 919,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
11-11-2014
2,515
2,515
2,600
2,515
2,580
65
31,094,100
- 6,931,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
10-11-2014
2,450
2,465
2,545
2,465
2,515
65
21,642,600
- 1,736,800
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
07-11-2014
2,490
2,480
2,490
2,435
2,450
40
16,685,200
- 4,940,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
06-11-2014
2,535
2,540
2,560
2,480
2,490
45
28,117,300
- 9,699,200
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
05-11-2014
2,650
2,650
2,660
2,525
2,535
115
33,482,400
- 9,696,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
04-11-2014
2,720
2,720
2,740
2,650
2,650
70
23,016,900
- 5,739,900
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
03-11-2014
2,755
2,740
2,750
2,715
2,720
35
8,056,900
+ 898,400
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI

Download

Download Format MT4Help