Data Historis Saham untr

United Tractors 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 23,100 22,425 -800 -3.40 3,469,800
2019-11-13 23,900 23,225 -575 -2.40 2,906,900
2019-11-12 23,325 23,800 475 2.00 3,901,500
2019-11-11 23,125 23,325 50 0.20 2,922,900
2019-11-10 22,300 23,275 1 5.60 4,479,000
2019-11-09 22,300 23,275 1 5.60 4,479,000
2019-11-08 22,300 23,275 1 5.60 4,479,000
2019-11-07 22,650 22,050 -800 -3.50 3,419,700
2019-11-06 23,300 22,850 -400 -1.70 2,953,900
2019-11-05 21,650 23,250 1 7.80 8,621,400
2019-11-04 21,700 21,575 75 0.30 1,998,700
2019-11-03 21,625 21,525 -150 -0.70 1,670,400
2019-11-02 21,625 21,525 -150 -0.70 1,670,400
2019-11-01 21,625 21,525 -150 -0.70 1,670,400
2019-10-31 21,700 21,675 -25 -0.10 4,143,700
2019-10-30 21,350 21,700 375 1.80 3,288,600
2019-10-29 21,475 21,325 -125 -0.60 3,549,000
2019-10-28 21,050 21,450 250 1.20 1,013,200
2019-10-27 21,850 21,200 -725 -3.30 4,676,500
2019-10-26 21,850 21,200 -725 -3.30 4,676,500
2019-10-25 21,850 21,200 -725 -3.30 4,676,500
2019-10-24 21,675 21,925 300 1.40 3,223,100
2019-10-23 21,500 21,625 125 0.60 3,583,400
2019-10-22 20,825 21,500 725 3.50 4,523,100
2019-10-21 20,875 20,775 -75 -0.40 2,085,600
2019-10-19 20,375 20,850 475 2.30 7,225,000
2019-10-18 20,375 20,850 475 2.30 7,225,000
2019-10-17 20,350 20,375 25 0.10 2,854,100
2019-10-16 20,900 20,350 -550 -2.60 4,013,500
2019-10-15 20,700 20,900 275 1.30 2,733,800
2019-10-14 20,425 20,625 300 1.50 2,898,600
2019-10-13 20,250 20,325 175 0.90 2,380,800
2019-10-12 20,250 20,325 175 0.90 2,380,800
2019-10-11 20,250 20,325 175 0.90 2,380,800
2019-10-10 20,150 20,150 100 0.50 4,893,100
2019-10-09 20,175 20,050 -175 -0.90 3,181,200
2019-10-08 20,225 20,225 -175 -0.90 4,254,400
2019-10-07 20,425 20,400 200 1.00 1,672,800
2019-10-05 20,250 20,200 0 0.00 1,457,900
2019-10-04 20,250 20,200 0 0.00 1,457,900
2019-10-03 20,000 20,200 0 0.00 2,102,600
2019-10-02 20,525 20,200 -350 -1.70 2,282,400
2019-10-01 20,650 20,550 -25 -0.10 2,131,500
2019-09-30 20,600 20,475 -375 -1.80 5,454,300
2019-09-29 20,600 20,475 -375 -1.80 5,454,300
2019-09-28 20,600 20,475 -375 -1.80 5,454,300
2019-09-27 20,600 20,475 -375 -1.80 5,454,300
2019-09-26 21,125 20,850 -275 -1.30 4,031,000
2019-09-25 21,000 21,125 -75 -0.40 2,222,800
2019-09-24 21,800 21,200 -900 -4.10 6,501,800
2019-09-23 22,000 22,100 100 0.50 1,129,300
2019-09-22 21,750 22,000 250 1.10 5,820,000
2019-09-21 21,750 22,000 250 1.10 5,820,000
2019-09-20 21,750 22,000 250 1.10 5,820,000
2019-09-19 22,300 21,750 -775 -3.40 4,524,700
2019-09-18 22,800 22,525 -325 -1.40 1,713,700
2019-09-17 23,075 22,850 -225 -1.00 4,603,500
2019-09-16 23,000 23,075 300 1.30 3,955,500



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