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 - April - 2018
sampai : 25 - April - 2018
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
25-04-2018
2,120
2,110
2,110
2,020
2,050
70
5,031,000
- 573,100
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
24-04-2018
2,120
2,130
2,130
2,080
2,120
0
5,071,000
- 2,570,600
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
23-04-2018
2,160
2,160
2,180
2,070
2,120
40
6,082,700
- 1,475,500
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
20-04-2018
2,170
2,170
2,180
2,160
2,160
10
3,635,700
- 1,597,200
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
19-04-2018
2,150
2,150
2,170
2,150
2,170
20
2,102,800
- 825,500
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
18-04-2018
2,100
2,130
2,170
2,120
2,150
50
8,022,900
+ 569,200
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
17-04-2018
2,080
2,110
2,120
2,090
2,100
20
3,802,100
+ 256,900
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
16-04-2018
2,090
2,100
2,120
2,080
2,080
10
4,609,200
- 46,900
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
13-04-2018
2,120
2,150
2,150
2,090
2,090
30
4,922,900
- 547,100
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
12-04-2018
2,130
2,130
2,160
2,120
2,120
10
3,697,300
- 386,700
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
11-04-2018
2,180
2,200
2,220
2,130
2,130
50
7,722,000
+ 299,200
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
10-04-2018
2,140
2,150
2,220
2,130
2,180
40
12,484,800
- 843,100
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
09-04-2018
2,130
2,120
2,160
2,120
2,140
10
1,939,500
- 492,200
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
06-04-2018
2,120
2,140
2,170
2,110
2,130
10
2,280,300
+ 425,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
05-04-2018
2,110
2,140
2,180
2,110
2,120
10
9,284,800
+ 313,000
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
04-04-2018
2,110
2,120
2,150
2,090
2,110
0
3,143,100
+ 391,500
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
03-04-2018
2,070
2,070
2,140
2,060
2,110
40
4,116,400
+ 815,300
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI
02-04-2018
2,070
2,070
2,130
2,060
2,070
0
6,191,700
+ 84,000
lihat harga transaksi ADHIlihat transaksi broker atas saham ADHIintraday chart saham ADHI

Download

Download Format MT4Help