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

 
 (HMSP) H.M. Sampoerna Tbk.
Sektor : INDUSTRI BARANG KONSUMSI > Rokok
sejak : 01 - Februari - 2017
sampai : 28 - Februari - 2017
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
28-02-2017
3,950
3,910
3,950
3,870
3,870
80
15,970,200
- 4,082,353
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
27-02-2017
3,920
3,920
3,970
3,890
3,950
30
14,023,200
+ 2,559,900
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
24-02-2017
3,890
3,890
3,930
3,870
3,920
30
12,842,500
- 2,469,673
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
23-02-2017
3,850
3,850
3,890
3,830
3,890
40
8,771,600
+ 903,300
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
22-02-2017
3,800
3,850
3,850
3,810
3,850
50
9,332,000
- 976,141
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
21-02-2017
3,840
3,820
3,860
3,800
3,800
40
12,694,200
- 6,094,100
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
20-02-2017
3,850
3,830
3,860
3,830
3,840
10
6,764,600
- 1,807,800
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
17-02-2017
3,870
3,840
3,870
3,830
3,850
20
6,512,000
- 6,197,851
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
16-02-2017
3,850
3,850
3,880
3,830
3,870
20
13,409,300
- 5,392,672
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
14-02-2017
3,890
3,890
3,890
3,830
3,850
40
11,253,300
- 2,109,400
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
13-02-2017
3,890
3,890
3,930
3,880
3,890
0
7,355,000
- 264,200
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
10-02-2017
3,870
3,890
3,910
3,880
3,890
20
11,036,800
- 3,403,700
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
09-02-2017
3,930
3,910
3,930
3,860
3,870
60
13,554,400
- 292,700
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
08-02-2017
3,960
3,950
3,950
3,880
3,930
30
12,745,600
- 259,300
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
07-02-2017
3,980
3,980
4,000
3,940
3,960
20
11,712,900
- 1,974,400
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
06-02-2017
3,910
3,930
3,980
3,900
3,980
70
11,276,800
+ 2,296,600
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
03-02-2017
3,880
3,910
3,910
3,870
3,910
30
9,328,800
+ 594,800
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
02-02-2017
3,860
3,860
3,930
3,850
3,880
20
12,802,600
- 2,586,900
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
01-02-2017
3,850
3,880
3,910
3,860
3,860
10
6,921,500
- 5,039,270
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP

Download

Download Format MT4Help