. .

Dunia Investasi

Data Bursa Efek Indonesia

PRICES
Summary
Historical
CHARTS
Chart-1
Chart-2
INTRADAY
Chart
Prices
Broker Activity
Data
FOREIGN
Activity
Positions
Chart
BROKER
Activity
Positions
Chart
ADS
 (LQ45) idx : LQ45 Index
sejak : 01 - Maret - 2010
sampai : 17 - Maret - 2010
Date Prev Open High Low Close Change Volume
17-03-2010
519.7280
519.6780
539.6500
519.6780
539.6500
19.9220
5,070,373,147,430
15-03-2010
519.8730
519.8480
523.3950
517.6790
519.7280
0.1450
1,968,359,561,198
12-03-2010
522.4800
522.3780
524.4740
518.5890
519.8730
2.6070
3,217,089,052,700
11-03-2010
522.5330
522.5080
525.2390
520.1050
522.4800
0.0530
3,018,867,175,750
10-03-2010
520.3500
520.2740
524.4690
519.1150
522.5330
2.1830
3,101,941,445,470
09-03-2010
513.0270
512.9760
520.3500
512.4600
520.3500
7.3230
3,265,679,584,000
08-03-2010
502.2480
502.2980
513.3230
502.2980
513.0270
10.7790
2,725,734,285,850
05-03-2010
499.8160
499.9180
503.9980
499.9180
502.2480
2.4320
1,803,306,037,680
04-03-2010
500.0470
500.0220
502.9920
497.9010
499.8160
0.2310
3,080,198,319,270
03-03-2010
501.8260
501.9280
504.1810
497.2050
500.0470
1.7790
2,779,161,052,417
02-03-2010
497.1950
497.1450
502.2650
497.1450
501.8260
4.6310
2,832,623,735,760
01-03-2010
496.0270
495.9760
499.9830
495.2920
497.1950
1.1680
2,329,867,456,339
FREE!!! EZ Meta Updater. Download data cepat dan mudah.

Download

Download Format MT4Help

1365884/2393180
Latest Blog Comment
christian dwi putra - gmn sih mencari data IHSG dari tal 1 sep 2009 - 8 fep 2010??? tolong dong.. bwt tugas....
luna - Hi, Saya coba posting di forum dengan tema yang sesuai tetapi setiap login failed, ....
thatha - gmn cara mncaridata harian saham c....
mike - @Anita Coba tanya langsung ke Bursa Efek Indonesia. M
Latest Forum Posts
Coba - oleh. mike (Kemarin 07:00)
Test
[ProChanger.com] Jual Beli ecurrency Liberty Reserve (LR) sejak 2007.Aman.Murah - oleh. prochangercom (15-03-2010 12:01)
ProChanger Menerima Jual Beli Liberty Reserve dan FCMarket-FxPro http://www.prochanger.com ....
Re: {GoldenChanger.com} Libertyreserve, Perfectmoney, dan Paypal - oleh. dino1820 (15-03-2010 08:35)
GOLDEN CHANGER Jual-beli Liberty Reserve (LR) dan Perfect Money (PM) www.GoldenChanger.com ....
Re: Jual beli sewa properti di Tanjung Duren, Grogol, sekitarnya (Jakarta Barat) - oleh. jual-rumah-jakarta-barat (15-03-2010 07:12)
@beginner: thanks udah posting reply ya Pak/Bu :) Masing-masing tipe properti (rumah tinggal,....
Solusi untuk mendapatkan INVESTOR atau FINANCIAL LOANS - oleh. fe_permata (15-03-2010 02:23)
Pinjaman Dana IZIN BANK No. 011/SPK-BEI/KPO/II/2007 (PROPERTY & PROJECT FINANCING) ....