Dunia Investasi
Data Bursa Efek Indonesia
(SFAN) Surya Fajar Capital Tbk.
sejak : 01 - September - 2020
sampai : 23 - September - 2020
sampai : 23 - September - 2020
| Date | Prev | Open | High | Low | Close | Change | Volume | Foreign Vol. | Detail |
|---|---|---|---|---|---|---|---|---|---|
23-09-2020 | 945 | 945 | 955 | 930 | 945 | 0 | 994,900 | 0 |    |
22-09-2020 | 940 | 940 | 945 | 930 | 945 | 5 | 1,137,900 | 0 | |
21-09-2020 | 940 | 940 | 955 | 935 | 940 | 0 | 960,700 | 0 | |
18-09-2020 | 940 | 945 | 950 | 930 | 940 | 0 | 1,067,000 | 0 | |
17-09-2020 | 940 | 940 | 960 | 935 | 940 | 0 | 1,179,200 | 0 | |
16-09-2020 | 940 | 940 | 940 | 925 | 940 | 0 | 968,800 | 0 | |
15-09-2020 | 945 | 945 | 945 | 935 | 940 | 5 | 1,070,700 | 0 | |
14-09-2020 | 945 | 945 | 950 | 940 | 945 | 0 | 1,061,700 | 0 | |
11-09-2020 | 940 | 940 | 950 | 935 | 945 | 5 | 1,078,600 | 0 | |
10-09-2020 | 955 | 945 | 950 | 930 | 940 | 15 | 1,072,000 | 0 | |
09-09-2020 | 965 | 965 | 970 | 945 | 955 | 10 | 1,049,600 | 0 | |
08-09-2020 | 955 | 940 | 965 | 940 | 965 | 10 | 784,300 | 0 | |
07-09-2020 | 950 | 930 | 955 | 930 | 955 | 5 | 611,900 | 0 | |
04-09-2020 | 935 | 930 | 950 | 930 | 950 | 15 | 543,500 | 0 | |
03-09-2020 | 940 | 940 | 940 | 930 | 935 | 5 | 503,000 | 0 | |
02-09-2020 | 960 | 945 | 950 | 940 | 940 | 20 | 451,700 | 0 | |
01-09-2020 | 955 | 930 | 960 | 930 | 960 | 5 | 499,800 | 0 | |
FREE Registration!!
"Terima kasih, pak!
Saya sekarang bisa cepat mendapatkan update setiap hari."
Jimmy S. - Jakarta
FREE !!!
EZ Meta Updater.
Downloader saham cepat & mudah.
Update data Metastock, AmiBroker & Metatrader (MT4) dengan 1 klik, termasuk data INTRADAY.
Server data : DuniaInvestasi, Yahoo!, Google dan MSN.
more info ...
Calculator Saham FREE!!!
Menghitung untung-rugi transaksi saham anda semudah 1-2-3.
Mudah menghitung komisi broker, nilai transaksi, target keuntungan dan lain-lain.
more info ...