Search:
Sunday, Jan-19 2020 12:14 WIB
  • AGRI 1,425.950 0.000 (0.000%)
  • BASIC-IND 960.420 0.000 (0.000%)
  • BISNIS-27 564.300 0.000 (0.000%)
  • COMPOSITE 6,286.050 0.000 (0.000%)
  • CONSUMER 2,104.310 0.000 (0.000%)
  • DBX 1,089.840 0.000 (0.000%)
  • FINANCE 1,363.870 0.000 (0.000%)
  • I-GRADE 178.800 0.000 (0.000%)
  • IDX30 559.650 0.000 (0.000%)
  • IDX80 143.830 0.000 (0.000%)
  • IDXBUMN20 388.520 0.000 (0.000%)
  • IDXG30 145.290 0.000 (0.000%)
  • IDXHIDIV20 504.610 0.000 (0.000%)
  • IDXSMC-COM 254.520 0.000 (0.000%)
  • IDXSMC-LIQ 317.230 0.000 (0.000%)
  • IDXV30 141.520 0.000 (0.000%)
  • INFOBANK15 1,043.150 0.000 (0.000%)
  • INFRASTRUC 1,100.550 0.000 (0.000%)
  • Investor33 473.860 0.000 (0.000%)
  • ISSI 185.090 0.000 (0.000%)
  • JII 694.470 0.000 (0.000%)
  • JII70 231.290 0.000 (0.000%)
  • KOMPAS100 1,284.800 0.000 (0.000%)
  • LQ45 1,025.810 0.000 (0.000%)
  • MANUFACTUR 1,473.920 0.000 (0.000%)
  • MBX 1,760.970 0.000 (0.000%)
  • MINING 1,547.190 0.000 (0.000%)
  • MISC-IND 1,241.480 0.000 (0.000%)
  • MNC36 355.020 0.000 (0.000%)
  • PEFINDO25 324.170 0.000 (0.000%)
  • PROPERTY 491.690 0.000 (0.000%)
  • SMinfra18 321.200 0.000 (0.000%)
  • SRI-KEHATI 404.490 0.000 (0.000%)
  • TOTAL_MARKET 6,286.050 0.000 (0.000%)
  • TRADE 758.690 0.000 (0.000%)
  • © 2010 IMQ - LKBN ANTARA
MINING
Last: 1,547.19
Change: 0.00 (0.0%)
Last Updated: Jan-17 2020 16:17:02
476 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2018-01-19 1,847.25 16.46 0.90 1,835.01 1,854.54 1,831.10 1,731,859,968 873.438 M
2018-01-22 1,894.14 46.89 2.54 1,856.95 1,904.19 1,856.95 2,372,339,968 1,361.034 M
2018-01-23 1,930.28 36.14 1.91 1,902.46 1,939.44 1,902.46 2,362,680,064 1,593.507 M
2018-01-24 1,947.56 17.28 0.90 1,937.01 1,951.88 1,926.96 3,972,979,968 1,591.507 M
2018-01-25 1,992.72 45.16 2.32 1,965.84 2,003.16 1,965.84 4,615,869,952 2,187.786 M
2018-01-26 1,989.02 -03.70 -0.19 1,997.92 2,010.94 1,988.85 2,695,239,936 1,410.042 M
2018-01-29 2,039.99 50.97 2.56 1,994.15 2,043.60 1,994.15 1,964,300,032 1,467.442 M
2018-01-30 2,006.77 -33.22 -1.63 2,048.27 2,050.79 1,969.44 2,433,600,000 1,598.470 M
2018-01-31 1,991.98 -14.79 -0.74 1,990.68 2,015.73 1,965.27 2,062,140,032 1,347.819 M
2018-02-01 1,980.59 -11.39 -0.57 1,995.28 2,006.66 1,965.17 1,916,370,048 1,229.379 M
2018-02-02 1,992.61 12.02 0.61 1,983.10 2,005.47 1,952.31 2,624,560,128 1,564.704 M
2018-02-05 1,989.77 -02.84 -0.14 1,971.59 2,014.88 1,944.62 2,155,500,032 1,194.697 M
2018-02-06 1,940.41 -49.36 -2.48 1,963.03 1,966.53 1,898.83 3,353,999,872 1,761.494 M
2018-02-07 1,942.21 01.80 0.09 1,955.50 1,977.03 1,936.28 1,425,820,032 944.691 M
2018-02-08 1,940.41 -01.80 -0.09 1,933.65 1,957.58 1,929.43 1,936,140,032 876.275 M
2018-02-09 1,892.30 -48.11 -2.48 1,911.68 1,913.41 1,882.01 1,390,969,984 695.316 M
2018-02-12 1,924.29 31.99 1.69 1,900.94 1,924.29 1,899.06 2,290,480,128 837.713 M
2018-02-13 1,957.20 32.91 1.71 1,935.28 1,976.33 1,935.28 2,191,980,032 1,251.852 M
2018-02-14 1,963.78 06.58 0.34 1,969.06 1,984.67 1,954.34 1,261,469,952 874.825 M
2018-02-15 1,984.56 20.78 1.06 1,981.04 1,996.96 1,978.90 1,266,669,952 887.234 M
2018-02-19 1,998.70 14.14 0.71 1,982.97 2,003.88 1,982.97 1,244,329,984 787.014 M
2018-02-20 1,986.23 -12.47 -0.62 2,001.17 2,006.67 1,980.92 3,670,479,872 1,509.700 M
2018-02-21 2,008.31 22.08 1.11 1,986.68 2,020.46 1,986.31 7,084,720,128 1,897.005 M
2018-02-22 2,016.04 07.73 0.38 2,007.21 2,022.09 1,996.63 4,902,360,064 1,335.386 M
2018-02-23 2,028.69 12.65 0.63 2,020.39 2,039.26 2,020.39 2,448,240,128 1,174.074 M
2018-02-26 2,008.45 -20.24 -1.00 2,025.43 2,041.37 2,005.45 2,543,579,904 1,201.568 M
2018-02-27 2,007.05 -01.40 -0.07 2,009.18 2,020.86 2,002.32 2,572,640,000 1,311.688 M
2018-02-28 2,010.48 03.43 0.17 2,011.83 2,020.88 1,999.55 1,553,410,048 1,043.180 M
2018-03-01 2,003.36 -07.12 -0.35 2,010.07 2,023.98 1,995.53 1,379,129,984 814.716 M
2018-03-02 1,949.58 -53.78 -2.68 1,989.86 1,989.93 1,949.58 1,200,470,016 756.794 M
2018-03-05 1,952.75 03.17 0.16 1,952.81 1,972.14 1,942.40 1,832,220,032 861.243 M
2018-03-06 1,953.57 00.82 0.04 1,957.37 1,978.31 1,946.73 1,671,990,016 830.545 M
2018-03-07 1,883.95 -69.62 -3.56 1,960.74 1,968.63 1,874.04 2,604,849,920 1,265.074 M
2018-03-08 1,877.57 -06.38 -0.34 1,887.78 1,903.38 1,819.94 1,862,780,032 1,282.742 M
2018-03-09 1,874.42 -03.15 -0.17 1,879.19 1,889.37 1,841.06 1,096,070,016 961.947 M
2018-03-12 1,919.97 45.55 2.43 1,892.44 1,926.13 1,892.44 1,105,420,032 1,008.886 M
2018-03-13 1,886.32 -33.65 -1.75 1,921.19 1,924.56 1,875.41 983,848,000 736.363 M
2018-03-14 1,848.41 -37.91 -2.01 1,876.02 1,882.67 1,840.70 1,204,320,000 669.842 M
2018-03-15 1,823.03 -25.38 -1.37 1,838.80 1,864.53 1,816.92 984,284,032 648.379 M
2018-03-16 1,824.68 01.65 0.09 1,825.85 1,835.14 1,805.23 1,021,110,016 905.912 M
2018-03-19 1,821.03 -03.65 -0.20 1,826.50 1,843.88 1,812.28 1,871,430,016 756.547 M
2018-03-20 1,823.77 02.74 0.15 1,813.89 1,836.53 1,792.76 1,002,560,000 582.227 M
2018-03-21 1,847.06 23.29 1.28 1,830.99 1,857.26 1,830.99 2,267,770,112 829.877 M
2018-03-22 1,834.73 -12.33 -0.67 1,852.66 1,871.27 1,832.13 1,281,299,968 629.455 M
2018-03-23 1,822.62 -12.11 -0.66 1,814.41 1,824.85 1,783.34 1,222,960,000 602.871 M
2018-03-26 1,844.87 22.25 1.22 1,821.74 1,851.72 1,821.74 1,312,880,000 669.152 M
2018-03-27 1,847.24 02.37 0.13 1,854.63 1,871.08 1,844.27 596,595,968 410.278 M
2018-03-28 1,822.71 -24.53 -1.33 1,842.03 1,850.15 1,817.51 1,073,500,032 610.478 M
2018-03-29 1,852.54 29.83 1.64 1,826.26 1,852.54 1,814.41 1,051,289,984 847.234 M
2018-04-02 1,860.21 07.67 0.41 1,859.81 1,879.79 1,855.18 1,009,409,984 664.979 M
2018-04-03 1,858.27 -01.94 -0.10 1,850.40 1,865.89 1,836.33 983,323,008 661.653 M
2018-04-04 1,818.54 -39.73 -2.14 1,865.43 1,877.20 1,816.34 1,293,090,048 845.025 M
2018-04-05 1,844.78 26.24 1.44 1,830.67 1,849.91 1,830.67 572,913,024 592.129 M
2018-04-06 1,842.63 -02.15 -0.12 1,847.64 1,860.42 1,840.37 481,998,016 445.914 M
2018-04-09 1,870.85 28.22 1.53 1,843.17 1,874.55 1,840.05 783,459,008 607.192 M
2018-04-10 1,894.59 23.74 1.27 1,877.87 1,898.69 1,877.87 825,596,032 695.921 M
2018-04-11 1,906.25 11.66 0.62 1,898.75 1,933.15 1,896.55 1,603,239,936 1,368.060 M
2018-04-12 1,900.78 -05.47 -0.29 1,909.55 1,927.73 1,900.78 997,988,992 733.935 M
2018-04-13 1,910.94 10.16 0.53 1,909.90 1,918.30 1,901.25 602,198,976 449.349 M
2018-04-16 1,900.97 -09.97 -0.52 1,908.08 1,923.11 1,895.48 712,476,032 590.444 M
2018-04-17 1,919.96 18.99 1.00 1,906.13 1,923.56 1,902.39 1,041,859,968 639.829 M
2018-04-18 1,920.76 00.80 0.04 1,923.04 1,933.90 1,916.97 804,617,024 735.121 M
2018-04-19 1,958.77 38.01 1.98 1,918.70 1,962.62 1,918.70 1,379,160,064 1,385.730 M
2018-04-20 1,958.13 -00.64 -0.03 1,958.62 1,963.87 1,943.95 624,681,024 655.533 M
2018-04-23 1,952.61 -05.52 -0.28 1,960.16 1,969.49 1,949.52 472,614,016 543.287 M
2018-04-24 1,919.44 -33.17 -1.70 1,953.85 1,953.85 1,910.68 801,758,016 705.093 M
2018-04-25 1,877.35 -42.09 -2.19 1,912.94 1,917.74 1,876.85 747,537,984 641.868 M
2018-04-26 1,812.46 -64.89 -3.46 1,883.90 1,886.56 1,808.16 909,555,968 731.722 M
2018-04-27 1,780.20 -32.26 -1.78 1,818.58 1,832.31 1,770.97 837,540,992 785.740 M
2018-04-30 1,789.64 -22.82 -1.26 1,783.43 1,824.81 1,773.70 503,752,000 515.599 M
2018-05-01 1,789.64 -22.82 -1.26 1,783.43 1,824.81 1,773.70 503,752,000 515.599 M
2018-05-02 1,818.79 29.15 1.63 1,790.31 1,825.81 1,782.75 1,320,480,000 937.258 M
2018-05-03 1,763.52 -55.27 -3.04 1,815.24 1,818.08 1,739.41 1,304,860,032 1,128.582 M
2018-05-04 1,738.02 -25.50 -1.45 1,766.82 1,768.31 1,728.75 722,699,008 577.886 M
2018-05-07 1,761.76 23.74 1.37 1,747.16 1,763.68 1,734.73 759,804,032 639.927 M
2018-05-08 1,728.08 -33.68 -1.91 1,762.71 1,765.23 1,727.69 606,312,000 515.380 M
2018-05-09 1,765.54 37.46 2.17 1,729.67 1,765.54 1,705.71 753,716,992 700.612 M
2018-05-11 1,794.65 29.11 1.65 1,773.94 1,817.64 1,773.94 805,107,968 750.298 M
2018-05-14 1,795.12 00.47 0.03 1,792.78 1,798.46 1,765.79 560,892,992 632.016 M
2018-05-15 1,807.97 12.85 0.72 1,804.00 1,814.81 1,783.67 829,336,000 647.788 M
2018-05-16 1,826.32 18.35 1.01 1,805.53 1,826.32 1,787.69 1,064,300,032 744.652 M
2018-05-17 1,856.28 29.96 1.64 1,828.56 1,867.58 1,828.56 1,026,990,016 854.833 M
2018-05-18 1,886.82 30.54 1.65 1,862.04 1,896.47 1,854.77 995,489,024 860.199 M
2018-05-21 1,908.40 21.58 1.14 1,887.12 1,916.86 1,883.05 846,427,008 809.774 M
2018-05-22 1,886.75 -21.65 -1.13 1,911.55 1,928.02 1,884.59 740,828,032 644.209 M
2018-05-23 1,826.15 -60.60 -3.21 1,881.44 1,889.25 1,826.15 723,328,000 682.609 M
2018-05-25 1,874.08 05.54 0.30 1,877.39 1,892.53 1,870.61 645,851,008 602.672 M
2018-05-28 1,871.47 -02.61 -0.14 1,868.06 1,882.03 1,860.13 444,494,016 393.976 M
2018-05-30 1,876.38 04.91 0.26 1,869.69 1,896.58 1,864.79 720,150,016 793.211 M
2018-05-31 1,897.31 20.93 1.12 1,890.92 1,910.51 1,886.47 1,210,439,936 995.908 M
2018-06-04 1,921.86 24.55 1.29 1,908.63 1,923.64 1,906.95 672,049,984 795.259 M
2018-06-05 1,951.35 29.49 1.53 1,931.11 1,966.09 1,931.11 1,202,569,984 1,085.978 M
2018-06-06 1,968.91 17.56 0.90 1,959.39 1,985.53 1,956.38 1,212,989,952 1,172.481 M
2018-06-07 1,969.82 00.91 0.05 1,976.57 1,987.91 1,958.43 754,137,984 809.262 M
2018-06-08 1,950.05 -19.77 -1.00 1,975.09 1,981.36 1,949.13 664,761,024 777.151 M
2018-06-20 1,945.78 -04.27 -0.22 1,926.15 1,945.78 1,907.29 548,422,976 866.778 M
2018-06-21 1,951.77 05.99 0.31 1,949.61 1,972.77 1,941.78 424,447,008 542.738 M
2018-06-22 1,961.05 09.28 0.48 1,951.15 1,963.02 1,931.38 539,299,968 547.681 M
2018-06-25 1,963.33 02.28 0.12 1,969.04 1,983.16 1,946.74 606,828,032 584.220 M
2018-06-26 1,957.34 -05.99 -0.31 1,958.34 1,991.59 1,948.07 638,734,016 488.596 M
476 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS