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 : 01 - Juli - 2015
sampai : 29 - Juli - 2015
Date Prev Open High Low Close Change Volume
29-07-2015
796.4440
801.3200
807.4540
796.0640
796.0640
0.3800
3,404,764,529,391
28-07-2015
808.5200
802.4000
803.0020
796.4440
796.4440
12.0760
3,409,028,310,538
27-07-2015
828.3880
822.3900
826.7030
808.5200
808.5200
19.8680
3,337,988,520,048
24-07-2015
839.7880
836.7000
837.0930
827.0160
828.3880
11.4000
2,905,379,148,880
23-07-2015
842.5910
840.1600
843.6440
837.9580
839.7880
2.8030
2,829,459,111,070
22-07-2015
832.8750
837.4500
842.5910
830.3790
842.5910
9.7160
3,989,911,348,223
15-07-2015
839.4110
837.6600
838.3470
829.2370
832.8750
6.5360
2,783,518,376,016
14-07-2015
837.5380
841.1100
844.8650
836.9590
839.4110
1.8730
2,927,220,382,543
13-07-2015
829.8210
830.8100
838.1550
829.3100
837.5380
7.7170
2,402,648,456,112
10-07-2015
824.7320
830.0300
834.8040
825.9460
829.8210
5.0890
4,272,200,722,192
09-07-2015
831.6430
826.0800
827.9750
818.4980
824.7320
6.9110
2,694,484,098,730
08-07-2015
839.8650
841.5500
841.5490
829.6900
831.6430
8.2220
3,346,791,269,949
07-07-2015
843.0100
843.4100
845.2610
836.7720
839.8650
3.1450
2,812,859,445,535
06-07-2015
857.0440
847.6400
852.0840
842.2470
843.0100
14.0340
3,198,675,577,893
03-07-2015
848.9140
847.7600
857.0440
847.0720
857.0440
8.1300
2,604,996,578,494
02-07-2015
837.4230
840.0700
852.9880
840.0300
848.9140
11.4910
3,576,661,512,920
01-07-2015
839.1420
842.5700
844.8670
837.4230
837.4230
1.7190
2,601,703,593,495

Download

Download Format MT4Help