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
 (COMPOSITE) idx : Jakarta Composite Index (IHSG)
sejak : 01 - Maret - 2017
sampai : 23 - Maret - 2017
Date Prev Open High Low Close Change Volume
23-03-2017
5,534.0930
5,534.0930
5,576.6680
5,532.6480
5,563.7590
29.6660
8,020,624,698,770
22-03-2017
5,543.0930
5,543.0930
5,534.0930
5,486.8510
5,534.0930
9.0000
9,068,896,977,950
21-03-2017
5,533.9920
5,533.9920
5,554.4440
5,525.9770
5,543.0930
9.1010
8,027,562,649,136
20-03-2017
5,540.4320
5,540.4320
5,566.9320
5,510.2750
5,533.9920
6.4400
7,568,486,878,702
17-03-2017
5,518.2410
5,518.2410
5,557.9750
5,499.3870
5,540.4320
22.1910
12,705,026,919,255
16-03-2017
5,432.3810
5,432.3810
5,518.2410
5,458.4200
5,518.2410
85.8600
8,627,780,755,068
15-03-2017
5,431.5850
5,431.5850
5,447.4860
5,424.5160
5,432.3810
0.7960
5,576,212,888,299
14-03-2017
5,409.3720
5,409.3720
5,449.7630
5,412.9620
5,431.5850
22.2130
13,493,711,406,773
13-03-2017
5,390.6770
5,390.6770
5,409.3720
5,386.3430
5,409.3720
18.6950
5,434,946,146,643
10-03-2017
5,402.3860
5,402.3860
5,415.7220
5,369.7530
5,390.6770
11.7090
5,210,434,486,738
09-03-2017
5,393.7640
5,393.7640
5,405.5880
5,386.9970
5,402.3860
8.6220
5,441,306,508,200
08-03-2017
5,402.6150
5,402.6150
5,415.2310
5,390.0070
5,393.7640
8.8510
5,952,482,630,913
07-03-2017
5,409.8170
5,409.8170
5,427.9070
5,386.3210
5,402.6150
7.2020
6,769,516,507,309
06-03-2017
5,391.2150
5,391.2150
5,409.8170
5,386.8250
5,409.8170
18.6020
7,914,615,071,602
03-03-2017
5,408.2540
5,408.2540
5,410.9030
5,384.7890
5,391.2150
17.0390
7,196,614,376,291
02-03-2017
5,363.0560
5,363.0560
5,431.1730
5,394.7270
5,408.2540
45.1980
7,387,764,538,497
01-03-2017
5,386.6920
5,386.6920
5,392.7920
5,350.9100
5,363.0560
23.6360
6,999,548,577,838

Download

Download Format MT4Help