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 - Februari - 2017
sampai : 24 - Februari - 2017
Date Prev Open High Low Close Change Volume
24-02-2017
5,372.7480
5,372.7480
5,391.2600
5,370.7890
5,385.9060
13.1580
6,508,835,875,236
23-02-2017
5,358.6830
5,358.6830
5,373.6380
5,347.8580
5,372.7480
14.0650
7,517,858,226,772
22-02-2017
5,340.9900
5,340.9900
5,360.4140
5,331.4310
5,358.6830
17.6930
6,843,766,680,599
21-02-2017
5,359.2880
5,359.2880
5,375.6960
5,336.8350
5,340.9900
18.2980
6,450,575,878,048
20-02-2017
5,350.9320
5,350.9320
5,373.0920
5,351.0180
5,359.2880
8.3560
4,988,630,163,221
17-02-2017
5,377.9980
5,377.9980
5,370.3310
5,340.8580
5,350.9320
27.0660
7,439,689,115,081
16-02-2017
5,380.6700
5,380.6700
5,395.2790
5,357.7120
5,377.9980
2.6720
9,628,339,834,606
14-02-2017
5,409.5560
5,409.5560
5,409.3550
5,370.4940
5,380.6700
28.8860
7,911,046,216,265
13-02-2017
5,371.6690
5,371.6690
5,418.3760
5,388.6780
5,409.5560
37.8870
8,512,659,514,504
10-02-2017
5,372.0770
5,372.0770
5,400.1720
5,371.6690
5,371.6690
0.4080
8,315,101,628,321
09-02-2017
5,361.0880
5,361.0880
5,384.9560
5,363.4690
5,372.0770
10.9890
9,307,491,986,539
08-02-2017
5,381.4750
5,381.4750
5,382.0730
5,349.4630
5,361.0880
20.3870
9,517,880,897,724
07-02-2017
5,395.9950
5,395.9950
5,396.0990
5,380.5980
5,381.4750
14.5200
8,296,850,690,304
06-02-2017
5,360.7670
5,360.7670
5,395.9950
5,369.4420
5,395.9950
35.2280
7,794,639,858,609
03-02-2017
5,353.7130
5,353.7130
5,366.4440
5,354.5900
5,360.7670
7.0540
7,265,028,210,734
02-02-2017
5,327.1610
5,327.1610
5,353.7130
5,326.9870
5,353.7130
26.5520
7,304,215,591,482
01-02-2017
5,294.1030
5,294.1030
5,341.4810
5,317.4950
5,327.1610
33.0580
7,517,492,202,191

Download

Download Format MT4Help