Skip to the navigation. Skip to the content.

Dunia Investasi

Data Bursa Efek Indonesia

Register | Login | Contact

PRICES

NEWS

Corporate Actions

ADS

(SMGR) Semen Indonesia (Persero) Tbk.

Follow @duniainvestasi

sejak : 01 - September - 2016
sampai : 28 - September - 2016

Date	Prev	Open	High	Low	Close	Change	Volume	Foreign Vol.	Detail
28-09-2016	10,450	10,350	10,500	10,275	10,500	50	4,411,900	- 73,000
27-09-2016	10,400	10,400	10,450	10,150	10,450	50	9,477,000	- 1,274,300
26-09-2016	10,400	10,400	10,425	10,250	10,400	0	7,934,000	+ 4,049,745
23-09-2016	10,100	0	10,400	10,150	10,400	300	17,022,800	0
22-09-2016	9,825	9,950	10,150	9,925	10,100	275	14,700,300	+ 2,090,100
21-09-2016	10,000	9,950	9,975	9,725	9,825	175	13,062,800	- 7,796,900
20-09-2016	10,125	10,150	10,175	9,925	10,000	125	13,265,400	+ 613,600
19-09-2016	9,900	9,900	10,150	9,900	10,125	225	9,173,300	+ 238,100
16-09-2016	9,950	10,050	10,125	9,875	9,900	50	13,770,500	+ 2,378,100
15-09-2016	9,700	9,625	9,950	9,625	9,950	250	12,984,200	- 6,702,500
14-09-2016	9,850	9,800	9,825	9,625	9,700	150	6,218,300	- 2,381,000
13-09-2016	10,050	9,950	10,000	9,825	9,850	200	6,872,700	- 6,886,600
09-09-2016	10,050	9,950	10,125	9,950	10,050	0	7,357,900	+ 2,622,400
08-09-2016	10,050	10,100	10,150	10,000	10,050	0	6,837,500	+ 3,371,165
07-09-2016	10,200	10,100	10,175	9,925	10,050	150	8,780,000	- 987,600
06-09-2016	10,150	10,175	10,225	10,075	10,200	50	4,773,300	+ 829,000
05-09-2016	10,000	10,125	10,250	10,100	10,150	150	8,489,700	+ 2,427,300
02-09-2016	9,800	9,850	10,075	9,825	10,000	200	8,530,500	+ 1,066,800
01-09-2016	9,900	9,950	9,975	9,800	9,800	100	16,534,400	- 2,539,800

FREE!!! EZ Meta Updater. Download data cepat dan mudah.