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 - November - 2017
sampai : 23 - November - 2017
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
23-11-2017
4,110
4,140
4,170
4,100
4,110
0
10,557,700
+ 901,600
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
22-11-2017
4,180
4,180
4,200
4,110
4,110
70
17,817,600
- 4,585,600
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
21-11-2017
4,140
4,170
4,220
4,100
4,180
40
21,509,300
+ 3,832,700
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
20-11-2017
4,100
4,120
4,300
4,120
4,140
40
24,461,300
+ 7,306,300
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
17-11-2017
4,250
4,230
4,340
4,100
4,100
150
22,405,100
- 8,343,700
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
16-11-2017
4,030
4,060
4,290
4,020
4,250
220
31,396,600
+ 5,663,700
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
15-11-2017
4,050
4,080
4,170
4,020
4,030
20
11,168,100
- 5,217,800
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
14-11-2017
4,100
4,100
4,140
4,010
4,050
50
11,552,400
- 1,675,000
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
13-11-2017
4,030
4,000
4,100
3,980
4,100
70
10,236,900
- 508,900
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
10-11-2017
3,950
3,980
4,050
3,950
4,030
80
9,488,900
- 118,700
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
09-11-2017
4,020
4,020
4,030
3,950
3,950
70
10,570,000
+ 2,190,711
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
08-11-2017
3,940
3,940
4,030
3,920
4,020
80
15,649,500
+ 1,128,100
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
07-11-2017
3,940
3,970
4,000
3,920
3,940
0
12,613,300
+ 3,689,900
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
06-11-2017
3,990
3,950
3,990
3,930
3,940
50
9,774,200
+ 317,600
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
03-11-2017
3,900
3,920
4,000
3,870
3,990
90
15,228,400
+ 2,292,500
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
02-11-2017
4,000
4,000
4,000
3,880
3,900
100
14,701,800
+ 1,874,100
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP
01-11-2017
3,980
3,990
4,000
3,920
4,000
20
12,053,200
+ 3,242,300
lihat harga transaksi HMSPlihat transaksi broker atas saham HMSPintraday chart saham HMSP

Download

Download Format MT4Help