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 - Agustus - 2017
sampai : 22 - Agustus - 2017
Date Prev Open High Low Close Change Volume
22-08-2017
5,861.0040
5,861.0040
5,885.5960
5,862.4760
5,880.2970
19.2930
6,884,658,690,505
21-08-2017
5,893.8410
5,893.8410
5,901.5820
5,855.2360
5,861.0040
32.8370
6,722,877,181,180
18-08-2017
5,891.9490
5,891.9490
5,912.1160
5,869.1320
5,893.8410
1.8920
6,642,156,204,017
16-08-2017
5,835.0410
5,835.0410
5,891.9490
5,836.1480
5,891.9490
56.9080
6,079,680,964,038
15-08-2017
5,801.4880
5,801.4880
5,842.8350
5,808.2610
5,835.0410
33.5530
5,721,908,555,030
14-08-2017
5,766.1380
5,766.1380
5,812.8710
5,780.6990
5,801.4880
35.3500
4,950,886,777,945
11-08-2017
5,825.9460
5,825.9460
5,812.9060
5,756.4630
5,766.1380
59.8080
6,176,074,494,741
10-08-2017
5,824.0070
5,824.0070
5,833.8580
5,810.7610
5,825.9460
1.9390
5,874,358,905,442
09-08-2017
5,810.5630
5,810.5630
5,824.0070
5,792.7780
5,824.0070
13.4440
6,759,032,751,246
08-08-2017
5,749.2920
5,749.2920
5,810.5630
5,755.0450
5,810.5630
61.2710
6,101,547,891,934
07-08-2017
5,777.4820
5,777.4820
5,812.7910
5,749.2920
5,749.2920
28.1900
6,278,740,893,581
04-08-2017
5,780.5760
5,780.5760
5,800.1290
5,769.3980
5,777.4820
3.0940
4,602,297,997,865
03-08-2017
5,824.2490
5,824.2490
5,825.0520
5,780.5760
5,780.5760
43.6730
5,453,846,742,582
02-08-2017
5,805.2050
5,805.2050
5,824.2490
5,792.1670
5,824.2490
19.0440
7,306,758,874,176
01-08-2017
5,840.9390
5,840.9390
5,858.9340
5,805.2050
5,805.2050
35.7340
6,818,068,982,387

Download

Download Format MT4Help