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

 (SMGR) Semen Indonesia (Persero) Tbk.
sejak : 01 - Agustus - 2016
sampai : 26 - Agustus - 2016
Date Prev Open High Low Close Change Volume Foreign Vol. Detail
26-08-2016
10,425
10,425
10,525
10,400
10,500
75
10,826,500
- 1,236,600
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
25-08-2016
10,400
10,475
10,575
10,375
10,425
25
12,593,600
- 1,869,700
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
24-08-2016
10,775
10,750
10,750
10,375
10,400
375
11,778,900
- 7,046,200
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
23-08-2016
11,150
11,000
11,025
10,600
10,775
375
8,670,400
- 5,431,700
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
22-08-2016
11,100
11,250
11,250
11,100
11,150
50
3,939,000
+ 1,347,693
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
19-08-2016
11,225
11,150
11,275
11,100
11,100
125
9,013,200
+ 2,646,800
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
18-08-2016
11,050
11,175
11,225
10,875
11,225
175
8,920,900
+ 320,600
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
16-08-2016
10,900
11,025
11,150
10,850
11,050
150
7,149,700
- 1,366,700
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
15-08-2016
11,000
10,750
10,900
10,625
10,900
100
7,176,500
- 1,589,700
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
12-08-2016
11,075
11,125
11,275
10,900
11,000
75
7,987,200
+ 1,241,900
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
11-08-2016
11,400
11,200
11,200
10,950
11,075
325
18,185,800
- 5,950,000
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
10-08-2016
11,600
11,650
11,875
11,250
11,400
200
15,216,600
+ 1,090,932
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
09-08-2016
10,775
10,850
11,750
10,825
11,600
825
29,547,400
+ 18,156,300
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
08-08-2016
10,350
10,350
10,850
10,350
10,775
425
20,871,200
+ 6,017,900
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
05-08-2016
10,125
10,200
10,400
10,150
10,350
225
10,511,500
+ 2,225,000
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
04-08-2016
10,175
10,225
10,250
10,075
10,125
50
15,692,200
+ 3,158,600
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
03-08-2016
9,900
9,850
10,375
9,800
10,175
275
50,625,200
+ 13,938,084
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
02-08-2016
10,000
10,000
10,125
9,900
9,900
100
17,516,300
+ 664,270
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
01-08-2016
9,375
9,500
10,175
9,400
10,000
625
39,930,300
+ 13,735,200
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR

Download

Download Format MT4Help