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 : 04 - Mei - 2015
sampai : 29 - Mei - 2015
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
29-05-2015
2,600
2,610
2,615
2,490
2,505
95
20,108,200
+ 620,900
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
28-05-2015
2,655
2,690
2,690
2,590
2,600
55
15,530,000
+ 188,900
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
27-05-2015
2,715
2,715
2,740
2,655
2,655
60
12,529,100
- 2,505,800
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
26-05-2015
2,770
2,780
2,800
2,715
2,715
55
13,976,200
- 789,600
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
25-05-2015
2,800
2,800
2,820
2,765
2,770
30
5,427,400
- 396,900
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
22-05-2015
2,795
2,800
2,835
2,790
2,800
5
6,387,800
+ 603,800
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
21-05-2015
2,825
2,845
2,855
2,790
2,795
30
13,750,300
- 329,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
20-05-2015
2,800
2,810
2,865
2,755
2,825
25
16,250,300
+ 407,800
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
19-05-2015
2,740
2,745
2,810
2,680
2,800
60
11,957,100
+ 1,112,100
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
18-05-2015
2,735
2,745
2,785
2,735
2,740
5
5,811,600
+ 877,200
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
15-05-2015
2,725
2,745
2,750
2,715
2,735
10
2,822,800
+ 437,500
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
13-05-2015
2,830
2,800
2,800
2,700
2,725
105
19,089,400
- 590,500
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
12-05-2015
2,855
2,850
2,870
2,830
2,830
25
6,437,500
+ 245,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
11-05-2015
2,900
2,920
2,940
2,855
2,855
45
6,833,500
- 111,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
08-05-2015
2,825
2,825
2,915
2,825
2,900
75
13,018,600
+ 3,229,700
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
07-05-2015
2,800
2,790
2,925
2,755
2,825
25
21,769,400
- 982,500
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
06-05-2015
2,685
2,695
2,800
2,675
2,800
115
11,449,500
- 1,837,100
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
05-05-2015
2,685
2,700
2,740
2,640
2,685
0
15,461,500
+ 1,921,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
04-05-2015
2,765
2,700
2,775
2,660
2,685
80
6,650,100
+ 96,800
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI

Download

Download Format MT4Help