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 : 03 - Juli - 2017
sampai : 27 - Juli - 2017
Date Prev Open High Low Close Change Volume
27-07-2017
522.8590
522.8590
525.0370
522.7610
523.7640
0.9050
2,689,747,144,700
26-07-2017
523.9160
523.9160
524.8860
520.2370
522.8590
1.0570
3,467,415,881,641
25-07-2017
521.9070
521.9070
523.9160
519.2100
523.9160
2.0090
2,766,964,412,520
24-07-2017
515.6740
515.6740
521.9070
513.5700
521.9070
6.2330
3,336,171,759,855
21-07-2017
522.8670
522.8670
523.2110
515.0850
515.6740
7.1930
2,290,352,956,376
20-07-2017
520.5600
520.5600
523.1070
520.2080
522.8670
2.3070
2,234,582,363,566
19-07-2017
522.9190
522.9190
522.8640
519.5520
520.5600
2.3590
2,665,397,591,065
18-07-2017
524.2160
524.2160
522.9190
520.5970
522.9190
1.2970
2,269,995,230,647
17-07-2017
523.1090
523.1090
524.2160
522.1090
524.2160
1.1070
2,123,754,087,380
14-07-2017
523.1830
523.1830
523.6430
519.9920
523.1090
0.0740
2,570,036,731,776
13-07-2017
521.5740
521.5740
524.8240
520.0350
523.1830
1.6090
3,259,851,237,208
12-07-2017
516.7190
516.7190
522.7390
515.6420
521.5740
4.8550
2,408,799,199,494
11-07-2017
517.4710
517.4710
518.2430
515.6140
516.7190
0.7520
2,267,024,719,700
10-07-2017
521.9590
521.9590
523.0270
517.2410
517.4710
4.4880
2,108,955,639,180
07-07-2017
523.7750
523.7750
526.5420
521.6750
521.9590
1.8160
2,664,452,056,642
06-07-2017
522.1490
522.1490
524.6290
520.8800
523.7750
1.6260
2,802,653,361,770
05-07-2017
526.7050
526.7050
526.7910
519.3740
522.1490
4.5560
3,307,505,898,245
04-07-2017
533.0890
533.0890
530.7740
526.4160
526.7050
6.3840
3,810,222,811,750
03-07-2017
520.6680
520.6680
533.0890
520.4010
533.0890
12.4210
5,647,266,004,125

Download

Download Format MT4Help