Vale Indonesia Tbk. (INCO) | Juli 2014

Date	Prev	Open	High	Low	Close	Change	Volume	Foreign Vol.
24-07-2014	3,740	3,750	3,915	3,750	3,905	165	27,145,800	+ 1,849,600
23-07-2014	3,710	3,750	3,785	3,720	3,740	30	6,789,400	+ 2,358,600
22-07-2014	3,785	3,835	3,835	3,640	3,710	75	9,480,700	+ 260,100
21-07-2014	3,790	3,800	3,820	3,740	3,785	5	7,802,300	+ 1,032,200
18-07-2014	3,750	3,730	3,825	3,730	3,790	40	10,103,100	+ 3,198,600
17-07-2014	3,800	3,810	3,865	3,700	3,750	50	15,056,600	+ 3,676,600
16-07-2014	3,640	3,670	3,870	3,645	3,800	160	15,127,800	+ 8,454,100
15-07-2014	3,565	3,565	3,670	3,565	3,640	75	11,552,400	+ 3,992,500
14-07-2014	3,595	3,600	3,625	3,555	3,565	30	7,318,300	+ 191,700
11-07-2014	3,705	3,705	3,705	3,595	3,595	110	11,242,900	+ 1,607,600
10-07-2014	3,670	3,700	3,735	3,645	3,705	35	8,518,200	+ 3,266,900
08-07-2014	3,735	3,735	3,740	3,660	3,670	65	11,660,800	- 769,000
07-07-2014	3,745	3,710	3,750	3,700	3,735	10	22,350,100	- 2,576,400
04-07-2014	3,720	3,750	3,770	3,685	3,745	25	26,657,700	- 10,200,500
03-07-2014	3,560	3,575	3,735	3,575	3,720	160	38,973,200	- 6,630,000
02-07-2014	3,560	3,565	3,575	3,525	3,560	0	10,216,400	- 2,876,400
01-07-2014	3,555	3,560	3,590	3,555	3,560	5	5,044,200	- 1,651,500

Dunia Investasi