Dunia Investasi
Data Bursa Efek Indonesia
(ARTA) Arthavest Tbk
| Date | Prev | Open | High | Low | Close | Change | Volume | Foreign Vol. | Detail |
|---|---|---|---|---|---|---|---|---|---|
23-06-2021 | 510 | 0 | 635 | 535 | 635 | 125 | 558,400 | 0 |    |
22-06-2021 | 408 | 0 | 510 | 380 | 510 | 102 | 334,300 | 0 | |
21-06-2021 | 438 | 0 | 438 | 408 | 408 | 30 | 181,100 | 0 | |
18-06-2021 | 470 | 0 | 472 | 438 | 438 | 32 | 100,600 | 0 | |
17-06-2021 | 505 | 0 | 575 | 470 | 470 | 35 | 749,600 | 0 | |
16-06-2021 | 540 | 0 | 540 | 505 | 505 | 35 | 21,600 | 0 | |
15-06-2021 | 580 | 0 | 580 | 540 | 540 | 40 | 20,100 | 0 | |
14-06-2021 | 585 | 0 | 730 | 545 | 580 | 5 | 585,000 | 0 | |
11-06-2021 | 625 | 0 | 780 | 585 | 585 | 40 | 994,600 | 0 | |
10-06-2021 | 500 | 0 | 625 | 510 | 625 | 125 | 286,500 | 0 | |
09-06-2021 | 400 | 0 | 500 | 460 | 500 | 100 | 337,000 | 0 | |
08-06-2021 | 320 | 0 | 400 | 330 | 400 | 80 | 293,700 | 0 | |
07-06-2021 | 256 | 0 | 320 | 260 | 320 | 64 | 598,200 | 0 | |
04-06-2021 | 256 | 0 | 258 | 256 | 256 | 0 | 500 | 0 | |
03-06-2021 | 258 | 0 | 258 | 254 | 256 | 2 | 1,300 | 0 | |
02-06-2021 | 254 | 0 | 258 | 252 | 258 | 4 | 1,400 | 0 | |
FREE Registration!!
"Terima kasih, pak!
Saya sekarang bisa cepat mendapatkan update setiap hari."
Jimmy S. - Jakarta
FREE !!!
EZ Meta Updater.
Downloader saham cepat & mudah.
Update data Metastock, AmiBroker & Metatrader (MT4) dengan 1 klik, termasuk data INTRADAY.
Server data : DuniaInvestasi, Yahoo!, Google dan MSN.
more info ...
Calculator Saham FREE!!!
Menghitung untung-rugi transaksi saham anda semudah 1-2-3.
Mudah menghitung komisi broker, nilai transaksi, target keuntungan dan lain-lain.
more info ...