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 : 02 - Mei - 2017
sampai : 26 - Mei - 2017
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
26-05-2017
3,870
3,850
3,880
3,810
3,820
50
35,502,900
- 5,367,000
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
24-05-2017
3,880
3,810
3,890
3,810
3,870
10
41,769,900
- 5,269,590
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
23-05-2017
3,810
3,840
3,880
3,810
3,880
70
26,073,700
+ 13,231,800
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
22-05-2017
3,970
3,950
3,990
3,810
3,810
160
40,625,900
+ 9,135,952
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
19-05-2017
3,910
3,910
4,000
3,880
3,970
60
41,924,800
+ 11,715,200
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
18-05-2017
3,840
3,840
3,910
3,780
3,910
70
27,986,000
+ 15,348,800
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
17-05-2017
3,860
3,880
3,880
3,830
3,840
20
13,936,300
+ 2,449,200
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
16-05-2017
3,850
3,870
3,880
3,850
3,860
10
12,592,900
+ 5,981,200
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
15-05-2017
3,840
3,840
3,850
3,820
3,850
10
12,570,300
+ 9,832,300
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
12-05-2017
3,810
3,760
3,840
3,760
3,840
30
20,384,100
+ 16,010,300
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
10-05-2017
3,810
3,840
3,840
3,760
3,810
0
17,390,400
+ 8,334,700
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
09-05-2017
3,780
3,800
3,840
3,790
3,810
30
29,659,100
+ 3,620,300
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
08-05-2017
3,900
3,850
3,850
3,780
3,780
120
33,317,400
+ 3,291,900
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
05-05-2017
3,870
3,850
3,930
3,850
3,900
30
20,714,600
+ 6,869,700
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
04-05-2017
3,880
3,890
3,910
3,830
3,870
10
19,781,500
+ 2,250,200
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
03-05-2017
3,820
3,850
3,900
3,850
3,880
60
11,302,700
+ 3,364,716
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
02-05-2017
3,820
3,840
3,870
3,820
3,820
0
15,413,900
- 6,014,900
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP

Download

Download Format MT4Help