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

 
 (ADHI) Adhi Karya (Persero) Tbk.
Sektor : PROPERTI DAN REAL ESTATE > Konstruksi Bangunan
sejak : 02 - September - 2019
sampai : 19 - September - 2019
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
19-09-2019
1,355
1,355
1,365
1,335
1,340
15
2,869,000
- 168,400
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
18-09-2019
1,350
1,355
1,375
1,350
1,355
5
1,793,000
- 53,900
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
17-09-2019
1,350
1,350
1,355
1,340
1,350
0
1,297,700
- 94,500
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
16-09-2019
1,380
1,385
1,385
1,340
1,350
30
3,353,300
+ 422,500
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
13-09-2019
1,390
1,395
1,400
1,380
1,380
10
2,261,300
+ 337,600
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
12-09-2019
1,390
1,400
1,405
1,390
1,390
0
4,451,500
+ 300,200
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
11-09-2019
1,360
1,365
1,395
1,360
1,390
30
5,810,100
+ 774,700
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
10-09-2019
1,335
1,340
1,365
1,340
1,360
25
2,857,800
- 8,600
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
09-09-2019
1,320
1,325
1,345
1,320
1,335
15
3,037,000
+ 451,900
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
06-09-2019
1,305
1,305
1,320
1,305
1,320
15
3,031,200
+ 65,600
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
05-09-2019
1,305
1,310
1,320
1,290
1,305
0
5,068,000
- 1,363,400
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
04-09-2019
1,280
1,285
1,305
1,280
1,305
25
3,533,000
- 1,093,600
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
03-09-2019
1,310
1,310
1,335
1,280
1,280
30
5,236,100
- 493,000
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
02-09-2019
1,335
1,335
1,355
1,305
1,310
25
4,044,900
+ 61,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI

Download

Download Format MT4Help