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 : 02 - Maret - 2015
sampai : 27 - Maret - 2015
Date Prev Open High Low Close Change Volume
27-03-2015
932.0140
927.9400
938.9060
927.1620
937.5070
5.4930
3,814,665,644,853
26-03-2015
939.3730
933.1600
941.9030
930.8220
932.0140
7.3590
4,201,260,839,095
25-03-2015
947.8190
945.3000
946.0490
938.2470
939.3730
8.4460
4,019,177,330,503
24-03-2015
946.9950
947.8800
950.8250
945.9720
947.8190
0.8240
4,511,265,649,642
23-03-2015
946.8580
950.1000
952.4090
946.9950
946.9950
0.1370
3,447,549,040,444
20-03-2015
949.7350
944.5000
950.2400
942.2960
946.8580
2.8770
5,119,109,290,035
19-03-2015
940.6650
948.7300
950.9020
947.0880
949.7350
9.0700
5,023,528,721,505
18-03-2015
944.9890
941.6200
943.9180
940.6650
940.6650
4.3240
3,545,374,937,840
17-03-2015
945.5200
949.9600
951.6340
944.3610
944.9890
0.5310
3,940,872,732,513
16-03-2015
942.3450
939.5700
949.0840
939.4910
945.5200
3.1750
3,648,759,407,371
13-03-2015
945.0530
949.6300
950.4220
940.9140
942.3450
2.7080
3,758,016,705,689
12-03-2015
941.5120
941.1600
948.6540
940.9280
945.0530
3.5410
3,684,719,513,262
11-03-2015
949.3960
943.1800
945.8180
938.9530
941.5120
7.8840
5,568,099,528,051
10-03-2015
946.5450
944.6500
952.3620
937.8980
949.3960
2.8510
4,279,178,120,542
09-03-2015
960.7810
952.9600
953.1670
942.8850
946.5450
14.2360
4,825,460,514,075
06-03-2015
946.5710
950.6700
960.7810
948.9640
960.7810
14.2100
4,967,463,776,467
05-03-2015
946.5130
949.0000
952.9290
946.5710
946.5710
0.0580
3,796,636,493,289
04-03-2015
953.1090
953.9200
955.2070
945.6970
946.5130
6.5960
4,168,993,924,779
03-03-2015
953.6850
954.1400
959.0790
953.1090
953.1090
0.5760
5,340,024,382,310
02-03-2015
946.8760
947.5200
953.8530
947.0750
953.6850
6.8090
5,078,410,612,460

Download

Download Format MT4Help