Dunia Investasi
Data Bursa Efek Indonesia
(ISAT) Indosat Tbk.
sejak : 02 - September - 2019
sampai : 19 - September - 2019
sampai : 19 - September - 2019
| Date | Prev | Open | High | Low | Close | Change | Volume | Foreign Vol. | Detail |
|---|---|---|---|---|---|---|---|---|---|
19-09-2019 | 3,260 | 3,330 | 3,330 | 3,200 | 3,210 | 50 | 2,652,300 | + 146,400 |    |
18-09-2019 | 3,280 | 3,300 | 3,370 | 3,260 | 3,260 | 20 | 3,696,800 | - 47,600 | |
17-09-2019 | 3,170 | 3,170 | 3,320 | 3,120 | 3,280 | 110 | 4,760,300 | + 646,600 | |
16-09-2019 | 3,330 | 3,330 | 3,330 | 3,150 | 3,170 | 160 | 3,566,300 | + 453,200 | |
13-09-2019 | 3,370 | 3,370 | 3,410 | 3,310 | 3,330 | 40 | 2,628,400 | + 85,500 | |
12-09-2019 | 3,470 | 3,450 | 3,500 | 3,360 | 3,370 | 100 | 2,126,200 | + 4,100 | |
11-09-2019 | 3,500 | 3,500 | 3,540 | 3,450 | 3,470 | 30 | 1,539,300 | - 11,600 | |
10-09-2019 | 3,480 | 3,500 | 3,560 | 3,490 | 3,500 | 20 | 1,915,200 | + 246,300 | |
09-09-2019 | 3,540 | 3,540 | 3,610 | 3,450 | 3,480 | 60 | 2,358,500 | - 89,400 | |
06-09-2019 | 3,440 | 3,470 | 3,640 | 3,450 | 3,540 | 100 | 6,033,400 | + 632,500 | |
05-09-2019 | 3,400 | 3,420 | 3,490 | 3,390 | 3,440 | 40 | 5,362,400 | + 727,400 | |
04-09-2019 | 3,490 | 3,470 | 3,620 | 3,350 | 3,400 | 90 | 4,126,100 | + 408,700 | |
03-09-2019 | 3,720 | 3,730 | 3,790 | 3,430 | 3,490 | 230 | 6,242,600 | - 921,800 | |
02-09-2019 | 3,650 | 3,640 | 3,740 | 3,570 | 3,720 | 70 | 5,586,200 | + 1,751,100 | |
Realtime Data via Yahoo Messenger & Google Talk
FREE Registration!!
"Terima kasih, pak!
Saya sekarang bisa cepat mendapatkan update setiap hari."
Jimmy S. - Jakarta
FREE !!!
EZ Meta Updater.
Downloader saham cepat & mudah.
Update data Metastock, AmiBroker & Metatrader (MT4) dengan 1 klik, termasuk data INTRADAY.
Server data : DuniaInvestasi, Yahoo!, Google dan MSN.
more info ...
Calculator Saham FREE!!!
Menghitung untung-rugi transaksi saham anda semudah 1-2-3.
Mudah menghitung komisi broker, nilai transaksi, target keuntungan dan lain-lain.
more info ...