OctaFx

iklan

Data Historis Saham smsm

Selamat Sempurna 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".
Xm

iklan

FirewoodFX

iklan




Date Open Close Change(Rp) Change(%) Volume
2019-11-14 1,410 1,400 -10 -0.70 3,657,600
2019-11-13 1,410 1,410 0 0.00 3,501,700
2019-11-12 1,400 1,410 15 1.10 3,933,600
2019-11-11 1,400 1,395 0 0.00 5,300,100
2019-11-10 1,430 1,395 -5 -0.40 3,287,000
2019-11-09 1,430 1,395 -5 -0.40 3,287,000
2019-11-08 1,430 1,395 -5 -0.40 3,287,000
2019-11-07 1,405 1,400 -5 -0.40 1,551,600
2019-11-06 1,420 1,405 -10 -0.70 1,139,900
2019-11-05 1,425 1,415 -15 -1.00 1,453,900
2019-11-04 1,460 1,430 -30 -2.10 1,178,700
2019-11-03 1,475 1,460 -15 -1.00 1,239,200
2019-11-02 1,475 1,460 -15 -1.00 1,239,200
2019-11-01 1,475 1,460 -15 -1.00 1,239,200
2019-10-31 1,490 1,475 -15 -1.00 1,876,200
2019-10-30 1,500 1,490 -10 -0.70 1,379,700
2019-10-29 1,485 1,500 15 1.00 1,928,100
2019-10-28 1,460 1,485 25 1.70 2,887,900
2019-10-27 1,475 1,460 -15 -1.00 1,994,000
2019-10-26 1,475 1,460 -15 -1.00 1,994,000
2019-10-25 1,475 1,460 -15 -1.00 1,994,000
2019-10-24 1,480 1,475 -5 -0.30 2,327,300
2019-10-23 1,460 1,480 20 1.40 2,704,300
2019-10-22 1,495 1,460 -35 -2.30 1,638,900
2019-10-21 1,580 1,495 -100 -6.30 2,240,700
2019-10-19 1,505 1,595 90 6.00 11,449,200
2019-10-18 1,505 1,595 90 6.00 11,449,200
2019-10-17 1,470 1,505 35 2.40 3,441,500
2019-10-16 1,485 1,470 -5 -0.30 2,149,500
2019-10-15 1,475 1,475 0 0.00 2,584,000
2019-10-14 1,480 1,475 0 0.00 2,108,700
2019-10-13 1,490 1,475 -15 -1.00 2,478,600
2019-10-12 1,490 1,475 -15 -1.00 2,478,600
2019-10-11 1,490 1,475 -15 -1.00 2,478,600
2019-10-10 1,455 1,490 40 2.80 4,149,600
2019-10-09 1,410 1,450 40 2.80 4,328,000
2019-10-08 1,390 1,410 20 1.40 4,726,600
2019-10-07 1,375 1,390 15 1.10 1,053,300
2019-10-05 1,400 1,375 -25 -1.80 1,173,800
2019-10-04 1,400 1,375 -25 -1.80 1,173,800
2019-10-03 1,400 1,400 0 0.00 1,307,200
2019-10-02 1,405 1,400 -5 -0.40 2,094,200
2019-10-01 1,390 1,405 -10 -0.70 1,608,900
2019-09-30 1,455 1,395 -15 -1.10 4,839,400
2019-09-29 1,455 1,395 -15 -1.10 4,839,400
2019-09-28 1,455 1,395 -15 -1.10 4,839,400
2019-09-27 1,455 1,395 -15 -1.10 4,839,400
2019-09-26 1,410 1,410 -5 -0.40 2,192,200
2019-09-25 1,400 1,415 10 0.70 3,217,700
2019-09-24 1,415 1,405 -10 -0.70 6,685,300
2019-09-23 1,440 1,415 -25 -1.70 3,510,300
2019-09-22 1,435 1,440 5 0.30 3,456,100
2019-09-21 1,435 1,440 5 0.30 3,456,100
2019-09-20 1,435 1,440 5 0.30 3,456,100
2019-09-19 1,420 1,435 15 1.10 4,757,200
2019-09-18 1,435 1,420 -10 -0.70 3,565,400
2019-09-17 1,405 1,430 20 1.40 3,513,300
2019-09-16 1,420 1,410 -5 -0.40 3,174,300



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