bni.co.id

HARGA SAHAM

Stock Name Open Price High Low Close Volume Value Frequency
08-Apr-2014 5,200 5,200 5,100 5,200 32,728,800 168,838,002,500 2,163
07-Apr-2014 5,100 5,225 5,075 5,150 25,480,000 131,610,732,500 3,612
04-Apr-2014 5,250 5,275 5,075 5,125 20,627,800 106,168,697,500 1,567
03-Apr-2014 5,200 5,225 5,150 5,225 19,631,200 101,792,692,500 2,643
02-Apr-2014 5,200 5,325 5,100 5,150 33,862,800 176,144,942,500 3,666
01-Apr-2014 5,000 5,200 4,995 5,150 44,603,800 229,871,275,000 4,174
28-Mar-2014 4,910 4,985 4,910 4,960 19,042,200 94,578,640,500 2,806
27-Mar-2014 4,890 5,000 4,875 4,900 27,628,800 136,245,428,500 3,752
26-Mar-2014 4,805 4,900 4,805 4,850 26,772,900 129,892,564,000 3,734
25-Mar-2014 4,800 4,810 4,775 4,800 11,853,400 56,833,385,000 1,967
24-Mar-2014 4,850 4,900 4,810 4,810 26,184,800 126,940,444,000 5,104
21-Mar-2014 4,810 4,825 4,730 4,800 24,240,100 115,946,126,000 3,201
20-Mar-2014 4,950 4,960 4,755 4,765 45,111,400 217,488,315,500 6,264
19-Mar-2014 5,050 5,075 4,925 4,980 29,111,300 145,619,123,500 3,965
18-Mar-2014 5,200 5,200 4,945 5,050 47,939,700 239,894,654,500 5,729
17-Mar-2014 5,225 5,300 4,980 5,150 77,354,800 400,233,134,000 5,124
14-Mar-2014 4,790 5,325 4,790 5,175 66,178,200 333,594,136,500 4,997
13-Mar-2014 4,845 4,855 4,790 4,855 22,772,800 110,121,758,000 2,502
12-Mar-2014 4,830 4,870 4,725 4,850 20,349,800 98,529,973,500 2,964
11-Mar-2014 4,800 4,850 4,790 4,850 11,703,900 56,624,218,000 2,308
10-Mar-2014 4,650 4,840 4,650 4,840 22,549,300 108,212,065,500 3,988
07-Mar-2014 4,820 4,875 4,760 4,825 26,276,300 126,734,744,500 5,376
06-Mar-2014 4,630 4,810 4,625 4,810 48,572,700 230,272,343,000 3,919
05-Mar-2014 4,550 4,650 4,550 4,620 45,841,400 211,648,282,500 4,753
04-Mar-2014 4,490 4,520 4,455 4,505 26,798,000 120,530,813,500 3,862
03-Mar-2014 4,470 4,525 4,450 4,450 26,744,600 119,862,455,500 2,992
28-Feb-2014 4,550 4,565 4,475 4,550 39,830,300 180,445,000,500 3,147
27-Feb-2014 4,440 4,520 4,440 4,505 41,910,800 187,683,020,000 3,665
26-Feb-2014 4,545 4,560 4,385 4,415 49,124,500 219,350,850,000 5,529
25-Feb-2014 4,665 4,695 4,520 4,545 34,610,400 158,861,373,000 4,244