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 : 02 - Mei - 2017
sampai : 24 - Mei - 2017
Date Prev Open High Low Close Change Volume
24-05-2017
5,730.6130
5,730.6130
5,704.7060
5,672.0430
5,703.4330
27.1800
6,297,002,690,818
23-05-2017
5,749.4450
5,749.4450
5,777.6870
5,692.9840
5,730.6130
18.8320
7,367,492,138,214
22-05-2017
5,791.8840
5,791.8840
5,874.4390
5,743.3880
5,749.4450
42.4390
8,194,700,499,846
19-05-2017
5,645.4510
5,645.4510
5,825.2080
5,630.0720
5,791.8840
146.4330
8,380,542,034,561
18-05-2017
5,615.4920
5,615.4920
5,645.4510
5,577.5220
5,645.4510
29.9590
7,476,744,578,774
17-05-2017
5,646.9990
5,646.9990
5,664.3170
5,608.8030
5,615.4920
31.5070
6,963,248,556,618
16-05-2017
5,688.8700
5,688.8700
5,696.6230
5,646.9990
5,646.9990
41.8710
6,699,962,955,791
15-05-2017
5,675.2160
5,675.2160
5,693.9930
5,649.0840
5,688.8700
13.6540
7,070,710,532,168
12-05-2017
5,653.0080
5,653.0080
5,698.9620
5,668.7180
5,675.2160
22.2080
7,737,516,436,014
10-05-2017
5,697.0560
5,697.0560
5,718.5870
5,636.2040
5,653.0080
44.0480
7,675,430,850,256
09-05-2017
5,707.8620
5,707.8620
5,745.8470
5,693.6750
5,697.0560
10.8060
8,301,421,142,064
08-05-2017
5,683.3770
5,683.3770
5,727.4920
5,692.5610
5,707.8620
24.4850
9,086,818,383,745
05-05-2017
5,669.4430
5,669.4430
5,696.4760
5,659.9660
5,683.3770
13.9340
8,586,301,312,603
04-05-2017
5,647.3680
5,647.3680
5,676.0090
5,643.0540
5,669.4430
22.0750
12,041,366,061,724
03-05-2017
5,675.8080
5,675.8080
5,686.8250
5,647.3230
5,647.3680
28.4400
6,919,697,495,119
02-05-2017
5,685.2980
5,685.2980
5,714.3440
5,675.8080
5,675.8080
9.4900
7,585,605,501,081

Download

Download Format MT4Help