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 - Maret - 2017
sampai : 24 - Maret - 2017
Date Prev Open High Low Close Change Volume
24-03-2017
488.1030
488.1030
489.8220
484.7430
487.1230
0.9800
2,918,497,920,706
23-03-2017
485.2800
485.2800
489.4180
484.1850
488.1030
2.8230
4,260,319,703,322
22-03-2017
484.1710
484.1710
485.2800
477.7890
485.2800
1.1090
4,530,998,777,566
21-03-2017
483.4980
483.4980
485.8780
482.1890
484.1710
0.6730
3,107,898,201,977
20-03-2017
483.4460
483.4460
487.2900
480.8920
483.4980
0.0520
4,049,375,314,796
17-03-2017
480.7890
480.7890
486.7140
478.6220
483.4460
2.6570
6,053,172,727,965
16-03-2017
469.7670
469.7670
480.9560
473.2420
480.7890
11.0220
4,887,716,748,354
15-03-2017
470.3290
470.3290
471.5680
468.7170
469.7670
0.5620
2,391,352,094,608
14-03-2017
468.0730
468.0730
471.7710
467.8700
470.3290
2.2560
2,587,188,088,381
13-03-2017
467.0640
467.0640
468.0730
465.6170
468.0730
1.0090
2,007,675,026,855
10-03-2017
468.7880
468.7880
470.2990
464.5620
467.0640
1.7240
1,790,455,015,858
09-03-2017
466.6750
466.6750
468.9320
465.6320
468.7880
2.1130
2,129,750,171,808
08-03-2017
468.8450
468.8450
469.9720
466.2300
466.6750
2.1700
2,313,007,794,802
07-03-2017
469.4530
469.4530
470.1170
466.9340
468.8450
0.6080
2,530,221,318,427
06-03-2017
466.3030
466.3030
469.4530
465.4930
469.4530
3.1500
2,834,342,685,347
03-03-2017
466.9060
466.9060
468.0190
465.6530
466.3030
0.6030
2,458,313,245,247
02-03-2017
465.3480
465.3480
469.8530
466.9060
466.9060
1.5580
2,593,596,880,224
01-03-2017
466.9990
466.9990
467.7320
464.6060
465.3480
1.6510
2,767,448,875,675

Download

Download Format MT4Help