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 - 2018
sampai : 20 - Februari - 2018
Date Prev Open High Low Close Change Volume
20-02-2018
6,689.2870
6,689.2870
6,693.4660
6,625.7420
6,662.8760
26.4110
8,462,998,483,447
19-02-2018
6,591.5820
6,591.5820
6,689.2870
6,607.9070
6,689.2870
97.7050
7,756,683,842,102
15-02-2018
6,594.4010
6,594.4010
6,624.6270
6,583.1860
6,591.5820
2.8190
7,370,042,034,225
14-02-2018
6,578.1780
6,578.1780
6,599.3110
6,572.4990
6,594.4010
16.2230
8,104,335,515,629
13-02-2018
6,523.4540
6,523.4540
6,595.8960
6,544.6720
6,578.1780
54.7240
8,392,635,310,747
12-02-2018
6,505.5230
6,505.5230
6,531.5600
6,498.6880
6,523.4540
17.9310
7,725,364,926,752
09-02-2018
6,544.6340
6,544.6340
6,505.5230
6,460.6430
6,505.5230
39.1110
8,225,323,863,952
08-02-2018
6,534.8690
6,534.8690
6,549.1790
6,519.0940
6,544.6340
9.7650
7,625,610,782,474
07-02-2018
6,478.5430
6,478.5430
6,582.5110
6,512.0720
6,534.8690
56.3260
9,107,749,800,024
06-02-2018
6,589.6750
6,589.6750
6,519.2910
6,426.7640
6,478.5430
111.1320
15,471,886,914,958
05-02-2018
6,628.8200
6,628.8200
6,612.4510
6,522.5450
6,589.6750
39.1450
7,099,229,571,204
02-02-2018
6,598.4590
6,598.4590
6,655.6130
6,621.4430
6,628.8200
30.3610
8,754,634,997,057
01-02-2018
6,605.6310
6,605.6310
6,658.8770
6,598.4590
6,598.4590
7.1720
10,246,730,417,533

Download

Download Format MT4Help