Data Historis Saham excl

XL Axiata Tbk


Data historis saham merupakan ringkasan perkembangan harga saham individual dari emiten yang sahamnya diperdagangkan di Bursa Efek Indonesia. Anda bisa mendapatkan data historis saham tertentu dengan memilih nama emiten, lalu memasukkan range periode pergerakan saham yang ingin diketahui. Data ditampilkan dalam bentuk spreadsheet. Anda juga dapat mengunduh data historis saham tersebut dalam bentuk file .csv dengan meng-klik "Download Saham".
FirewoodFX

iklan

FirewoodFX

iklan




Date Open Close Change(Rp) Change(%) Volume
2019-11-14 3,490 3,480 40 1.20 22,803,200
2019-11-13 3,460 3,440 -20 -0.60 17,493,000
2019-11-12 3,340 3,460 160 4.80 25,200,300
2019-11-11 3,440 3,300 -150 -4.30 21,046,300
2019-11-10 3,630 3,450 -50 -1.40 71,413,504
2019-11-09 3,630 3,450 -50 -1.40 71,413,504
2019-11-08 3,630 3,450 -50 -1.40 71,413,504
2019-11-07 3,550 3,500 -20 -0.60 9,760,400
2019-11-06 3,510 3,520 20 0.60 11,876,400
2019-11-05 3,550 3,500 -50 -1.40 17,822,800
2019-11-04 3,520 3,550 30 0.90 26,170,300
2019-11-03 3,550 3,500 -50 -1.40 8,074,100
2019-11-02 3,550 3,500 -50 -1.40 8,074,100
2019-11-01 3,550 3,500 -50 -1.40 8,074,100
2019-10-31 3,550 3,550 0 0.00 10,474,300
2019-10-30 3,520 3,550 30 0.90 18,887,100
2019-10-29 3,490 3,520 60 1.70 10,084,300
2019-10-28 3,430 3,460 70 2.10 12,915,400
2019-10-27 3,430 3,390 -60 -1.70 11,250,900
2019-10-26 3,430 3,390 -60 -1.70 11,250,900
2019-10-25 3,430 3,390 -60 -1.70 11,250,900
2019-10-24 3,470 3,450 -30 -0.90 7,440,900
2019-10-23 3,510 3,480 -40 -1.10 11,054,400
2019-10-22 3,500 3,520 20 0.60 7,836,700
2019-10-21 3,490 3,500 -40 -1.10 8,987,300
2019-10-19 3,540 3,540 10 0.30 4,672,200
2019-10-18 3,540 3,540 10 0.30 4,672,200
2019-10-17 3,550 3,530 0 0.00 7,245,900
2019-10-16 3,550 3,530 0 0.00 9,894,100
2019-10-15 3,500 3,530 40 1.10 12,183,000
2019-10-14 3,530 3,490 0 0.00 10,066,700
2019-10-13 3,450 3,490 0 0.00 8,844,000
2019-10-12 3,450 3,490 0 0.00 8,844,000
2019-10-11 3,450 3,490 0 0.00 8,844,000
2019-10-10 3,470 3,490 50 1.50 8,978,700
2019-10-09 3,450 3,440 -10 -0.30 9,908,300
2019-10-08 3,310 3,450 100 3.00 8,264,800
2019-10-07 3,360 3,350 0 0.00 7,013,200
2019-10-05 3,390 3,350 -30 -0.90 8,835,800
2019-10-04 3,390 3,350 -30 -0.90 8,835,800
2019-10-03 3,410 3,380 -70 -2.00 10,902,400
2019-10-02 3,410 3,450 0 0.00 8,620,400
2019-10-01 3,440 3,450 10 0.30 6,286,600
2019-09-30 3,470 3,500 0 0.00 14,775,500
2019-09-29 3,470 3,500 0 0.00 14,775,500
2019-09-28 3,470 3,500 0 0.00 14,775,500
2019-09-27 3,470 3,500 0 0.00 14,775,500
2019-09-26 3,300 3,500 200 6.10 14,984,500
2019-09-25 3,290 3,300 10 0.30 6,192,200
2019-09-24 3,420 3,290 -100 -2.90 7,695,900
2019-09-23 3,430 3,390 -20 -0.60 6,534,300
2019-09-22 3,480 3,410 -60 -1.70 9,784,500
2019-09-21 3,480 3,410 -60 -1.70 9,784,500
2019-09-20 3,480 3,410 -60 -1.70 9,784,500
2019-09-19 3,490 3,470 -30 -0.90 6,187,000
2019-09-18 3,470 3,500 60 1.70 15,169,200
2019-09-17 3,410 3,440 60 1.80 15,618,500
2019-09-16 3,450 3,380 -70 -2.00 8,829,600



Artikel Saham


Analisa Saham


Anda belum mengenal 'Trading Forex Online' ?
Dengan kapitalasi pasar terbesar saat ini, serta pergerakan sd 100-250 pips per hari. Artinya apa? Hanya dengan modal 500$ an, Anda berpotensi mendapat 1-10$. Trading forex online mungkin bisa Anda manfaatkan untuk untuk mendapat penghasilan tambahan. Anda bisa melakukan trading forex online dengan santai lewat pc, tabled, android, dari rumah atau dimanapun, serta dengan modal yg tidak terlalu besar. Penasaran



Menu Data