Dunia Investasi
Data Bursa Efek Indonesia
(INCO) Vale Indonesia Tbk.
Sektor : PERTAMBANGAN > Pertambangan Logam & Mineral Lainnya
sejak : 01 - September - 2021
sampai : 22 - September - 2021
sampai : 22 - September - 2021
| Date | Prev | Open | High | Low | Close | Change | Volume | Foreign Vol. | Detail |
|---|---|---|---|---|---|---|---|---|---|
22-09-2021 | 4,740 | 0 | 4,800 | 4,730 | 4,760 | 20 | 5,945,600 | 0 |    |
21-09-2021 | 4,810 | 0 | 4,790 | 4,710 | 4,740 | 70 | 9,478,000 | 0 | |
20-09-2021 | 4,850 | 0 | 4,900 | 4,760 | 4,810 | 40 | 8,721,900 | 0 | |
17-09-2021 | 4,860 | 0 | 4,920 | 4,820 | 4,850 | 10 | 11,581,900 | 0 | |
16-09-2021 | 4,960 | 0 | 5,050 | 4,850 | 4,860 | 100 | 19,459,600 | 0 | |
15-09-2021 | 5,025 | 0 | 5,050 | 4,950 | 4,960 | 65 | 12,099,000 | 0 | |
14-09-2021 | 5,075 | 0 | 5,075 | 5,000 | 5,025 | 50 | 4,113,800 | 0 | |
13-09-2021 | 5,150 | 0 | 5,125 | 5,000 | 5,075 | 75 | 7,968,900 | 0 | |
10-09-2021 | 5,100 | 0 | 5,325 | 5,125 | 5,150 | 50 | 34,106,900 | 0 | |
09-09-2021 | 4,970 | 0 | 5,125 | 4,920 | 5,100 | 130 | 11,633,800 | 0 | |
08-09-2021 | 5,025 | 0 | 5,075 | 4,930 | 4,970 | 55 | 8,362,900 | 0 | |
07-09-2021 | 5,075 | 0 | 5,150 | 5,000 | 5,025 | 50 | 7,398,600 | 0 | |
06-09-2021 | 5,100 | 0 | 5,200 | 5,050 | 5,075 | 25 | 8,143,800 | 0 | |
03-09-2021 | 5,025 | 0 | 5,125 | 5,000 | 5,100 | 75 | 4,330,800 | 0 | |
02-09-2021 | 5,025 | 0 | 5,050 | 4,960 | 5,025 | 0 | 4,249,200 | 0 | |
01-09-2021 | 5,075 | 0 | 5,075 | 5,000 | 5,025 | 50 | 5,940,500 | 0 | |
FREE Registration!!
"Terima kasih, pak!
Saya sekarang bisa cepat mendapatkan update setiap hari."
Jimmy S. - Jakarta