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
ADS
 (LQ45) idx : LQ45 Index
sejak : 01 - April - 2016
sampai : 29 - April - 2016
Date Prev Open High Low Close Change Volume
29-04-2016
834.4080
832.1800
832.8490
827.7440
832.5140
1.8940
4,367,219,054,523
28-04-2016
835.2920
839.3100
842.1960
830.9140
834.4080
0.8840
4,698,337,473,876
27-04-2016
830.8300
829.2500
835.2920
827.3220
835.2920
4.4620
4,305,587,019,257
26-04-2016
845.6500
842.5200
842.5760
826.6950
830.8300
14.8200
4,452,324,876,640
25-04-2016
852.8650
854.2600
854.2610
842.0840
845.6500
7.2150
4,460,302,246,970
22-04-2016
850.5810
849.5100
853.7210
845.3870
852.8650
2.2840
3,828,481,692,785
21-04-2016
845.7020
847.7500
852.0590
847.4590
850.5810
4.8790
4,516,639,063,809
20-04-2016
847.6400
846.2400
847.8690
841.1850
845.7020
1.9380
4,940,386,051,553
19-04-2016
844.9060
847.3600
849.4130
844.4110
847.6400
2.7340
4,412,097,065,263
18-04-2016
834.6070
831.9000
844.9060
829.5230
844.9060
10.2990
4,329,685,365,945
15-04-2016
831.5580
836.5000
836.8880
827.0980
834.6070
3.0490
4,685,484,731,822
14-04-2016
839.4600
844.2000
844.4020
831.5580
831.5580
7.9020
4,868,739,505,705
13-04-2016
835.9930
840.2800
842.3520
834.3560
839.4600
3.4670
4,487,080,925,447
12-04-2016
826.3150
826.6700
835.9930
823.7970
835.9930
9.6780
3,900,867,782,870
11-04-2016
839.7130
836.4200
838.8560
822.0760
826.3150
13.3980
4,177,646,240,301
08-04-2016
845.5340
838.7300
843.7370
836.1560
839.7130
5.8210
4,421,164,329,935
07-04-2016
845.9690
850.0600
852.0630
843.5360
845.5340
0.4350
4,495,490,736,064
06-04-2016
845.4810
846.7100
849.4120
845.9690
845.9690
0.4880
3,044,296,331,265
05-04-2016
842.9600
842.6300
851.3530
841.4240
845.4810
2.5210
3,534,201,359,072
04-04-2016
840.2960
839.5500
845.6270
839.4540
842.9600
2.6640
3,453,021,083,835
01-04-2016
840.3500
839.8600
840.2960
834.7700
840.2960
0.0540
4,058,261,338,154

Download

Download Format MT4Help