Dunia Investasi
Data Bursa Efek Indonesia
(SFAN) Surya Fajar Capital Tbk.
sejak : 02 - Januari - 2020
sampai : 29 - Januari - 2020
sampai : 29 - Januari - 2020
| Date | Prev | Open | High | Low | Close | Change | Volume | Foreign Vol. | Detail |
|---|---|---|---|---|---|---|---|---|---|
29-01-2020 | 1,000 | 995 | 995 | 985 | 985 | 15 | 605,400 | 0 |    |
28-01-2020 | 995 | 995 | 1,000 | 995 | 1,000 | 5 | 143,300 | 0 | |
27-01-2020 | 995 | 990 | 995 | 990 | 995 | 0 | 77,400 | 0 | |
24-01-2020 | 995 | 990 | 995 | 990 | 995 | 0 | 762,300 | 0 | |
23-01-2020 | 995 | 990 | 995 | 990 | 995 | 0 | 1,220,400 | 0 | |
22-01-2020 | 995 | 990 | 995 | 990 | 995 | 0 | 167,000 | 0 | |
21-01-2020 | 1,010 | 1,005 | 1,005 | 995 | 995 | 15 | 22,300 | 0 | |
20-01-2020 | 1,010 | 1,005 | 1,010 | 1,005 | 1,010 | 0 | 4,100 | 0 | |
17-01-2020 | 1,010 | 1,005 | 1,010 | 1,000 | 1,010 | 0 | 11,500 | 0 | |
16-01-2020 | 1,010 | 1,005 | 1,010 | 1,000 | 1,010 | 0 | 10,900 | 0 | |
15-01-2020 | 1,015 | 1,010 | 1,010 | 1,000 | 1,010 | 5 | 29,800 | 0 | |
14-01-2020 | 1,020 | 1,025 | 1,025 | 1,000 | 1,015 | 5 | 43,400 | 0 | |
13-01-2020 | 1,020 | 1,020 | 1,020 | 1,020 | 1,020 | 0 | 2,000 | 0 | |
10-01-2020 | 1,020 | 1,015 | 1,020 | 1,015 | 1,020 | 0 | 4,000 | 0 | |
09-01-2020 | 1,025 | 1,020 | 1,020 | 1,010 | 1,020 | 5 | 22,400 | 0 | |
08-01-2020 | 1,025 | 1,020 | 1,025 | 1,020 | 1,025 | 0 | 11,500 | 0 | |
07-01-2020 | 1,025 | 1,025 | 1,025 | 1,025 | 1,025 | 0 | 1,000 | 0 | |
06-01-2020 | 1,030 | 1,025 | 1,025 | 1,025 | 1,025 | 5 | 15,300 | 0 | |
03-01-2020 | 1,055 | 1,055 | 1,060 | 995 | 1,030 | 25 | 178,700 | 0 | |
02-01-2020 | 1,075 | 1,075 | 1,075 | 1,040 | 1,055 | 20 | 78,600 | 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 ...