Semen Indonesia (Persero) Tbk. (SMGR) | Januari 2015

Date	Prev	Open	High	Low	Close	Change	Volume	Foreign Vol.
27-01-2015	14,475	14,400	14,575	14,300	14,525	50	7,188,400	- 1,389,000
26-01-2015	14,475	14,400	14,750	14,300	14,475	0	14,053,800	+ 3,575,200
23-01-2015	14,400	14,600	14,675	14,450	14,475	75	10,625,800	- 1,370,800
22-01-2015	14,100	14,175	14,525	14,125	14,400	300	14,727,600	- 2,584,200
21-01-2015	14,175	14,200	14,300	14,000	14,100	75	12,875,600	- 2,290,066
20-01-2015	14,100	14,100	14,375	13,950	14,175	75	25,941,600	- 9,817,000
19-01-2015	15,000	15,000	15,100	13,950	14,100	900	44,418,900	- 20,496,000
16-01-2015	16,200	16,275	16,475	15,000	15,000	1,200	46,601,000	- 7,014,700
15-01-2015	15,925	16,175	16,250	16,125	16,200	275	12,175,700	+ 4,573,500
14-01-2015	16,150	16,200	16,200	15,925	15,925	225	4,783,300	- 1,937,500
13-01-2015	15,950	16,050	16,175	16,000	16,150	200	5,453,800	+ 1,158,400
12-01-2015	15,750	15,700	16,025	15,700	15,950	200	2,813,600	+ 222,100
09-01-2015	15,875	15,900	16,000	15,750	15,750	125	8,721,500	- 4,871,100
08-01-2015	15,975	16,025	16,075	15,825	15,875	100	8,796,300	- 5,765,893
07-01-2015	15,925	15,900	16,100	15,900	15,975	50	4,669,700	- 2,132,142
06-01-2015	16,225	15,900	16,100	15,900	15,925	300	5,405,300	- 3,051,317
05-01-2015	16,200	16,250	16,325	16,150	16,225	25	3,005,500	+ 457,500
02-01-2015	16,200	16,125	16,325	16,125	16,200	0	3,881,700	- 948,900

Dunia Investasi