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
Messages
CHARTS
INTRADAY
TRANSACTION
Recap Date
Recap Broker
BROKER
Rekap Saham
ADS
 (LQ45) idx : LQ45 Index
sejak : 04 - Agustus - 2014
sampai : 28 - Agustus - 2014
Date Prev Open High Low Close Change Volume
28-08-2014
880.7020
880.9400
885.7470
880.3130
883.1890
2.4870
3,761,785,462,535
27-08-2014
876.2350
875.8400
881.4860
875.8370
880.7020
4.4670
4,143,330,305,499
26-08-2014
883.8230
885.4000
886.0420
875.4710
876.2350
7.5880
3,854,635,259,605
25-08-2014
886.8280
885.7200
886.8980
881.9980
883.8230
3.0050
2,880,032,342,130
22-08-2014
889.6640
892.0900
893.3700
884.4610
886.8280
2.8360
3,228,384,481,850
21-08-2014
886.5040
886.5000
890.0780
879.4400
889.6640
3.1600
3,354,157,115,551
20-08-2014
880.7070
881.3200
886.5040
881.1370
886.5040
5.7970
4,240,384,415,775
19-08-2014
881.3830
885.0900
886.1940
880.2880
880.7070
0.6760
3,637,474,649,095
18-08-2014
879.8980
881.2600
883.5360
879.6030
881.3830
1.4850
2,705,018,315,240
15-08-2014
882.5580
882.5700
883.3900
879.1480
879.8980
2.6600
3,770,090,011,050
14-08-2014
886.3190
886.8700
887.4980
877.4410
882.5580
3.7610
3,248,067,297,383
13-08-2014
878.4190
879.6200
886.3190
878.4660
886.3190
7.9000
3,156,879,159,360
12-08-2014
875.4270
879.4100
881.8330
877.7530
878.4190
2.9920
3,535,136,166,558
11-08-2014
861.9050
871.1800
875.4270
869.2700
875.4270
13.5220
3,043,575,937,412
08-08-2014
864.9880
865.2500
867.1060
861.5590
861.9050
3.0830
2,600,820,037,677
07-08-2014
863.8630
862.3300
866.4530
860.2090
864.9880
1.1250
3,753,146,907,460
06-08-2014
875.4650
875.4650
869.7400
863.0890
863.8630
11.6020
8,698,628,741,253
05-08-2014
878.0790
879.0400
879.4670
872.7270
875.4650
2.6140
4,164,078,712,757
04-08-2014
868.2970
865.1500
878.0790
860.1070
878.0790
9.7820
6,611,517,839,243

Download

Download Format MT4Help