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 - 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
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
27-09-2016
10,400
10,400
10,450
10,150
10,450
50
9,477,000
- 1,274,300
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
26-09-2016
10,400
10,400
10,425
10,250
10,400
0
7,934,000
+ 4,049,745
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
23-09-2016
10,100
0
10,400
10,150
10,400
300
17,022,800
0
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
22-09-2016
9,825
9,950
10,150
9,925
10,100
275
14,700,300
+ 2,090,100
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
21-09-2016
10,000
9,950
9,975
9,725
9,825
175
13,062,800
- 7,796,900
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
20-09-2016
10,125
10,150
10,175
9,925
10,000
125
13,265,400
+ 613,600
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
19-09-2016
9,900
9,900
10,150
9,900
10,125
225
9,173,300
+ 238,100
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
16-09-2016
9,950
10,050
10,125
9,875
9,900
50
13,770,500
+ 2,378,100
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
15-09-2016
9,700
9,625
9,950
9,625
9,950
250
12,984,200
- 6,702,500
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
14-09-2016
9,850
9,800
9,825
9,625
9,700
150
6,218,300
- 2,381,000
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
13-09-2016
10,050
9,950
10,000
9,825
9,850
200
6,872,700
- 6,886,600
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
09-09-2016
10,050
9,950
10,125
9,950
10,050
0
7,357,900
+ 2,622,400
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
08-09-2016
10,050
10,100
10,150
10,000
10,050
0
6,837,500
+ 3,371,165
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
07-09-2016
10,200
10,100
10,175
9,925
10,050
150
8,780,000
- 987,600
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
06-09-2016
10,150
10,175
10,225
10,075
10,200
50
4,773,300
+ 829,000
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
05-09-2016
10,000
10,125
10,250
10,100
10,150
150
8,489,700
+ 2,427,300
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
02-09-2016
9,800
9,850
10,075
9,825
10,000
200
8,530,500
+ 1,066,800
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR
01-09-2016
9,900
9,950
9,975
9,800
9,800
100
16,534,400
- 2,539,800
lihat harga transaksi SMGRlihat transaksi broker atas saham SMGRintraday chart saham SMGR

Download

Download Format MT4Help