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
 (IDX30) idx : IDX30
sejak : 02 - Mei - 2017
sampai : 29 - Mei - 2017
Date Prev Open High Low Close Change Volume
29-05-2017
521.4150
521.4150
523.2650
519.5680
521.1070
0.3080
2,574,444,533,273
26-05-2017
520.6290
520.6290
523.6210
520.0800
521.4150
0.7860
4,187,088,562,051
24-05-2017
524.0650
524.0650
520.6290
515.7840
520.6290
3.4360
3,554,534,646,120
23-05-2017
524.6710
524.6710
528.2460
519.3210
524.0650
0.6060
3,534,247,131,846
22-05-2017
530.4630
530.4630
540.8000
523.8740
524.6710
5.7920
4,613,903,076,652
19-05-2017
514.1450
514.1450
536.7730
511.4970
530.4630
16.3180
5,307,988,007,430
18-05-2017
510.0560
510.0560
514.1450
505.3130
514.1450
4.0890
4,220,969,856,715
17-05-2017
514.7140
514.7140
516.8490
509.8540
510.0560
4.6580
3,719,843,745,301
16-05-2017
521.2170
521.2170
521.6370
514.7140
514.7140
6.5030
3,712,392,462,825
15-05-2017
518.0060
518.0060
521.2170
516.6750
521.2170
3.2110
2,747,049,556,783
12-05-2017
515.3570
515.3570
520.7910
517.0950
518.0060
2.6490
3,728,332,399,361
10-05-2017
517.1840
517.1840
519.3540
512.6780
515.3570
1.8270
3,719,428,895,233
09-05-2017
518.0880
518.0880
523.3910
516.9960
517.1840
0.9040
3,366,939,974,187
08-05-2017
516.6580
516.6580
521.4010
516.9670
518.0880
1.4300
5,379,866,106,264
05-05-2017
515.0020
515.0020
518.1670
513.7360
516.6580
1.6560
3,908,804,968,619
04-05-2017
510.8030
510.8030
515.0020
511.2640
515.0020
4.1990
7,604,738,134,572
03-05-2017
512.7660
512.7660
513.9590
510.8030
510.8030
1.9630
3,468,063,958,412
02-05-2017
512.0040
512.0040
515.4620
512.6610
512.7660
0.7620
4,010,925,381,112

Download

Download Format MT4Help