Data Historis Saham mncn

Media Nusantara Citra 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".
Advertisement

iklan

Advertisement

iklan




Date Open Close Change(Rp) Change(%) Volume
2019-11-14 1,450 1,405 -35 -2.40 33,465,400
2019-11-13 1,430 1,440 10 0.70 21,952,200
2019-11-12 1,445 1,430 -10 -0.70 33,467,100
2019-11-11 1,505 1,440 -55 -3.70 24,134,000
2019-11-10 1,535 1,495 -35 -2.30 27,133,400
2019-11-09 1,535 1,495 -35 -2.30 27,133,400
2019-11-08 1,535 1,495 -35 -2.30 27,133,400
2019-11-07 1,460 1,530 70 4.80 76,788,400
2019-11-06 1,355 1,460 115 8.60 77,708,304
2019-11-05 1,325 1,345 20 1.50 33,075,800
2019-11-04 1,315 1,325 20 1.50 36,274,800
2019-11-03 1,315 1,300 -15 -1.10 19,029,200
2019-11-02 1,315 1,300 -15 -1.10 19,029,200
2019-11-01 1,315 1,300 -15 -1.10 19,029,200
2019-10-31 1,285 1,315 30 2.30 25,113,200
2019-10-30 1,275 1,285 10 0.80 21,210,200
2019-10-29 1,300 1,275 -15 -1.20 32,067,400
2019-10-28 1,340 1,290 -50 -3.70 29,545,500
2019-10-27 1,355 1,340 -5 -0.40 37,526,500
2019-10-26 1,355 1,340 -5 -0.40 37,526,500
2019-10-25 1,355 1,340 -5 -0.40 37,526,500
2019-10-24 1,320 1,345 25 1.90 22,102,800
2019-10-23 1,340 1,320 -15 -1.10 23,248,500
2019-10-22 1,330 1,335 10 0.80 53,451,900
2019-10-21 1,280 1,325 55 4.30 31,872,900
2019-10-19 1,300 1,270 -30 -2.30 30,358,500
2019-10-18 1,300 1,270 -30 -2.30 30,358,500
2019-10-17 1,325 1,300 -20 -1.50 22,535,800
2019-10-16 1,320 1,320 10 0.80 31,540,400
2019-10-15 1,310 1,310 0 0.00 22,023,200
2019-10-14 1,320 1,310 0 0.00 26,962,700
2019-10-13 1,280 1,310 40 3.10 16,906,200
2019-10-12 1,280 1,310 40 3.10 16,906,200
2019-10-11 1,280 1,310 40 3.10 16,906,200
2019-10-10 1,300 1,270 -25 -1.90 35,877,900
2019-10-09 1,240 1,295 55 4.40 46,658,600
2019-10-08 1,235 1,240 5 0.40 28,302,100
2019-10-07 1,230 1,235 0 0.00 23,624,500
2019-10-05 1,235 1,235 0 0.00 8,690,900
2019-10-04 1,235 1,235 0 0.00 8,690,900
2019-10-03 1,230 1,235 0 0.00 14,477,800
2019-10-02 1,240 1,235 -5 -0.40 23,285,000
2019-10-01 1,235 1,240 5 0.40 32,259,100
2019-09-30 1,250 1,235 -10 -0.80 10,207,400
2019-09-29 1,250 1,235 -10 -0.80 10,207,400
2019-09-28 1,250 1,235 -10 -0.80 10,207,400
2019-09-27 1,250 1,235 -10 -0.80 10,207,400
2019-09-26 1,250 1,245 0 0.00 21,424,000
2019-09-25 1,225 1,245 10 0.80 14,015,700
2019-09-24 1,255 1,235 -20 -1.60 52,500,000
2019-09-23 1,245 1,255 5 0.40 10,610,100
2019-09-22 1,255 1,250 -20 -1.60 35,196,300
2019-09-21 1,255 1,250 -20 -1.60 35,196,300
2019-09-20 1,255 1,250 -20 -1.60 35,196,300
2019-09-19 1,285 1,270 -15 -1.20 19,337,900
2019-09-18 1,270 1,285 10 0.80 17,077,000
2019-09-17 1,275 1,275 -10 -0.80 35,007,600
2019-09-16 1,310 1,285 -20 -1.50 20,200,500



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