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

Date	Prev	Open	High	Low	Close	Change	Volume	Foreign Vol.
25-07-2014	16,650	16,900	16,975	16,250	16,575	75	7,066,000	+ 1,565,600
24-07-2014	16,875	16,825	16,825	16,500	16,650	225	6,170,300	- 256,900
23-07-2014	16,625	16,900	17,050	16,550	16,875	250	6,811,900	+ 716,869
22-07-2014	16,975	17,100	17,150	15,925	16,625	350	9,244,900	+ 1,935,900
21-07-2014	16,700	16,850	17,000	16,825	16,975	275	10,260,900	- 1,501,500
18-07-2014	16,550	16,575	16,875	16,450	16,700	150	4,880,900	- 982,200
17-07-2014	17,050	17,050	17,100	16,500	16,550	500	7,743,800	+ 1,228,114
16-07-2014	16,925	16,875	17,050	16,850	17,050	125	9,306,600	+ 3,626,900
15-07-2014	16,650	16,650	16,925	16,575	16,925	275	5,091,700	+ 2,970,000
14-07-2014	16,650	16,775	16,775	16,425	16,650	0	5,684,100	+ 2,519,414
11-07-2014	16,725	16,725	16,725	16,200	16,650	75	9,997,700	+ 3,651,929
10-07-2014	16,200	16,500	17,050	16,450	16,725	525	33,956,400	+ 18,882,200
08-07-2014	15,925	16,000	16,325	15,950	16,200	275	21,122,200	+ 10,934,884
07-07-2014	15,125	15,150	15,925	15,125	15,925	800	13,175,500	+ 2,650,400
04-07-2014	15,025	15,000	15,275	15,000	15,125	100	8,951,500	- 1,210,422
03-07-2014	15,075	15,000	15,125	15,000	15,025	50	3,911,900	+ 322,200
02-07-2014	15,075	15,050	15,100	14,975	15,075	0	5,800,900	- 3,194,830
01-07-2014	15,075	15,050	15,075	14,950	15,075	0	3,147,300	- 1,399,200

Dunia Investasi