Semen Indonesia (Persero) Tbk. (SMGR) | April 2014

Date	Prev	Open	High	Low	Close	Change	Volume	Foreign Vol.
17-04-2014	15,950	16,025	16,050	15,700	15,825	125	7,961,500	- 2,054,500
16-04-2014	15,925	15,925	16,025	15,925	15,950	25	4,933,500	- 609,800
15-04-2014	15,925	15,950	16,050	15,900	15,925	0	12,586,400	+ 885,005
14-04-2014	15,325	15,425	15,950	15,400	15,925	600	12,318,500	+ 2,323,500
11-04-2014	15,675	15,500	15,725	15,275	15,325	350	16,923,800	- 9,110,000
10-04-2014	16,800	15,975	16,000	15,650	15,675	1,125	29,086,500	- 1,811,488
08-04-2014	16,850	16,800	16,975	16,725	16,800	50	13,705,400	+ 3,347,039
07-04-2014	16,625	16,500	17,050	16,500	16,850	225	11,366,700	+ 798,606
04-04-2014	17,000	16,950	17,000	16,425	16,625	375	8,773,300	- 3,248,900
03-04-2014	16,600	16,800	17,000	16,600	17,000	400	9,454,500	+ 6,175,300
02-04-2014	16,500	16,650	16,700	16,375	16,600	100	6,576,500	+ 2,700,385
01-04-2014	15,800	16,000	16,500	15,975	16,500	700	15,970,600	+ 7,729,600

Dunia Investasi