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 - Mei - 2015
sampai : 29 - Mei - 2015
Date Prev Open High Low Close Change Volume
29-05-2015
910.2220
908.4200
913.8170
904.1330
904.1330
6.0890
8,230,324,412,422
28-05-2015
912.9290
915.4500
918.0890
908.2060
910.2220
2.7070
3,294,021,910,599
27-05-2015
927.7530
921.4800
926.9800
912.9290
912.9290
14.8240
3,553,696,368,961
26-05-2015
920.9190
920.0800
934.1160
919.7560
927.7530
6.8340
4,448,006,552,445
25-05-2015
926.6030
925.2500
925.5890
920.5170
920.9190
5.6840
2,784,645,291,190
22-05-2015
927.3930
929.1100
931.0240
922.7460
926.6030
0.7900
3,279,564,000,372
21-05-2015
922.3320
926.7100
933.7940
918.9960
927.3930
5.0610
6,166,407,662,555
20-05-2015
915.7010
920.4900
926.6340
917.5540
922.3320
6.6310
4,525,099,987,605
19-05-2015
909.1240
908.8900
917.1480
904.4450
915.7010
6.5770
4,766,640,371,189
18-05-2015
906.7260
905.5400
909.3060
904.1370
909.1240
2.3980
3,443,927,310,369
15-05-2015
910.9840
912.5800
915.0230
903.8090
906.7260
4.2580
4,404,935,425,032
13-05-2015
902.2410
905.1700
913.3550
900.7370
910.9840
8.7430
4,650,869,542,595
12-05-2015
897.4020
898.2800
907.6900
897.3830
902.2410
4.8390
3,900,803,377,519
11-05-2015
898.3160
903.0400
905.2710
897.4020
897.4020
0.9140
3,121,187,466,442
08-05-2015
890.0430
896.4700
902.6320
896.2550
898.3160
8.2730
3,775,262,760,230
07-05-2015
897.7040
890.1800
898.5820
886.5710
890.0430
7.6610
4,611,573,319,904
06-05-2015
892.7200
885.9700
897.7040
882.9860
897.7040
4.9840
5,230,456,299,651
05-05-2015
885.0210
888.2300
899.8800
883.6200
892.7200
7.6990
4,594,262,074,490
04-05-2015
869.4400
871.2000
892.2710
870.8530
885.0210
15.5810
5,348,703,369,138

Download

Download Format MT4Help