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 - 2014
sampai : 23 - Juli - 2014
Date Prev Open High Low Close Change Volume
23-07-2014
873.7780
879.3500
883.1500
871.7710
873.3430
0.4350
5,953,062,992,280
22-07-2014
881.3160
885.2000
887.9060
859.0380
873.7780
7.5380
5,950,211,357,940
21-07-2014
874.1160
879.4700
882.9480
878.3730
881.3160
7.2000
3,977,828,231,200
18-07-2014
869.9360
864.0900
878.0200
862.7680
874.1160
4.1800
2,837,287,032,286
17-07-2014
877.0270
880.8400
882.8580
862.2820
869.9360
7.0910
3,619,967,161,306
16-07-2014
870.4620
871.8900
883.2590
871.8880
877.0270
6.5650
5,252,724,910,512
15-07-2014
860.2040
863.3200
870.4620
862.7850
870.4620
10.2580
3,527,170,116,917
14-07-2014
861.2150
863.5100
864.6860
854.1420
860.2040
1.0110
3,532,530,133,410
11-07-2014
875.6590
869.1500
870.4770
855.0600
861.2150
14.4440
4,496,645,027,620
10-07-2014
859.4120
881.6300
893.1710
870.6570
875.6590
16.2470
12,332,149,631,356
08-07-2014
849.0930
854.1800
864.3400
854.0490
859.4120
10.3190
6,345,906,287,620
07-07-2014
829.2820
833.4500
849.0930
832.6390
849.0930
19.8110
5,721,755,650,650
04-07-2014
825.8040
824.6800
832.3250
824.6840
829.2820
3.4780
2,704,160,560,026
03-07-2014
831.1350
830.4700
830.6520
825.7570
825.8040
5.3310
3,163,784,442,638
02-07-2014
824.7430
825.5300
831.1350
824.0860
831.1350
6.3920
2,373,513,687,535
01-07-2014
822.6680
822.4200
824.7430
820.0510
824.7430
2.0750
1,732,288,153,151

Download

Download Format MT4Help