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
Corporate Actions
News
ADS
 (BISNIS-27) idx : Bisnis Indonesia 27 index
sejak : 01 - Februari - 2017
sampai : 28 - Februari - 2017
Date Prev Open High Low Close Change Volume
28-02-2017
466.2410
466.2410
470.2880
466.9990
466.9990
0.7580
3,157,985,832,965
27-02-2017
467.4850
467.4850
468.3530
465.2690
466.2410
1.2440
1,989,995,017,697
24-02-2017
464.7530
464.7530
468.7760
464.6630
467.4850
2.7320
2,348,856,172,377
23-02-2017
464.2640
464.2640
465.3620
462.2530
464.7530
0.4890
2,735,921,625,877
22-02-2017
461.6910
461.6910
464.2640
461.9170
464.2640
2.5730
2,472,886,667,443
21-02-2017
462.1060
462.1060
463.9320
461.2100
461.6910
0.4150
2,022,694,853,155
20-02-2017
460.8390
460.8390
463.0670
460.9450
462.1060
1.2670
1,936,246,799,773
17-02-2017
465.1100
465.1100
463.4190
459.8440
460.8390
4.2710
2,951,715,605,240
16-02-2017
464.7700
464.7700
465.6610
461.6280
465.1100
0.3400
4,071,132,926,439
14-02-2017
469.2820
469.2820
468.0510
463.7930
464.7700
4.5120
2,900,346,542,885
13-02-2017
464.2280
464.2280
469.8030
466.1620
469.2820
5.0540
2,678,945,180,935
10-02-2017
466.6560
466.6560
468.5180
464.2280
464.2280
2.4280
3,043,721,439,240
09-02-2017
465.4800
465.4800
468.8380
465.8580
466.6560
1.1760
3,400,683,124,708
08-02-2017
467.0600
467.0600
467.1790
463.7500
465.4800
1.5800
3,049,270,228,467
07-02-2017
468.4330
468.4330
468.4080
466.4790
467.0600
1.3730
2,562,483,010,205
06-02-2017
464.7320
464.7320
468.4330
466.2460
468.4330
3.7010
3,312,455,105,145
03-02-2017
464.2730
464.2730
465.4910
463.8070
464.7320
0.4590
2,442,930,016,408
02-02-2017
462.3580
462.3580
464.2730
461.4920
464.2730
1.9150
2,741,907,119,711
01-02-2017
456.2500
456.2500
463.7170
459.2740
462.3580
6.1080
2,756,428,583,508

Download

Download Format MT4Help