Search:
Wednesday, Nov-20 2019 09:30 WIB
  • AGRI 1,378.780 -0.670 (-0.049%)
  • BASIC-IND 964.740 -1.580 (-0.164%)
  • BISNIS-27 542.990 -1.060 (-0.195%)
  • COMPOSITE 6,141.240 -10.850 (-0.176%)
  • CONSUMER 2,056.570 -11.670 (-0.564%)
  • DBX 1,104.970 -2.620 (-0.237%)
  • FINANCE 1,277.550 -1.480 (-0.116%)
  • I-GRADE 173.290 -0.070 (-0.040%)
  • IDX30 536.280 -0.970 (-0.181%)
  • IDX80 139.480 -0.220 (-0.157%)
  • IDXBUMN20 381.980 -0.650 (-0.170%)
  • IDXG30 141.580 0.030 (0.021%)
  • IDXHIDIV20 486.850 -0.890 (-0.182%)
  • IDXSMC-COM 257.420 -0.250 (-0.097%)
  • IDXSMC-LIQ 312.520 -0.310 (-0.099%)
  • IDXV30 139.680 -0.270 (-0.193%)
  • INFOBANK15 977.540 -0.680 (-0.070%)
  • INFRASTRUC 1,133.420 0.020 (0.002%)
  • Investor33 456.520 -1.310 (-0.286%)
  • ISSI 185.750 -0.390 (-0.210%)
  • JII 684.800 -2.250 (-0.327%)
  • JII70 231.550 -0.600 (-0.258%)
  • KOMPAS100 1,244.200 -2.020 (-0.162%)
  • LQ45 984.170 -1.730 (-0.175%)
  • MANUFACTUR 1,446.430 -5.810 (-0.400%)
  • MBX 1,711.640 -2.880 (-0.168%)
  • MINING 1,487.550 1.980 (0.133%)
  • MISC-IND 1,175.660 -4.300 (-0.364%)
  • MNC36 339.590 -0.810 (-0.238%)
  • PEFINDO25 338.370 2.420 (0.720%)
  • PROPERTY 503.680 -1.100 (-0.218%)
  • SMinfra18 319.640 -0.790 (-0.247%)
  • SRI-KEHATI 387.640 -0.960 (-0.247%)
  • TOTAL_MARKET 6,141.930 -10.160 (-0.165%)
  • TRADE 782.300 0.060 (0.008%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 12,525 -75 (-0.60%)
  • ABBA 119 -5 (-4.03%)
  • ACES 1,655 15 (0.91%)
  • ACST 1,120 0 (0.00%)
  • ADES 1,040 -30 (-2.80%)
  • ADHI 1,220 5 (0.41%)
  • ADMG 192 0 (0.00%)
  • ADRO 1,325 5 (0.38%)
  • AGRO 190 1 (0.53%)
  • AGRS 182 6 (3.41%)
  • AHAP 63 -1 (-1.56%)
  • AKKU 50 0 (0.00%)
  • AKRA 3,700 20 (0.54%)
  • AKSI 800 5 (0.63%)
  • ANDI 152 5 (3.40%)
  • ANTM 840 5 (0.60%)
  • APEX 494 90 (22.28%)
  • APIC 650 0 (0.00%)
  • APLI 141 0 (0.00%)
  • APLN 195 -1 (-0.51%)
  • ARKA 1,530 -20 (-1.29%)
  • ARMY 61 1 (1.67%)
  • ARNA 480 -10 (-2.04%)
  • ARTO 2,180 -670 (-23.51%)
  • ASGR 955 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ASII 6,625 -25 (-0.38%)
  • ASJT 180 -9 (-4.76%)
  • ASRI 260 2 (0.78%)
  • ASSA 735 10 (1.38%)
  • AUTO 1,255 -5 (-0.40%)
  • BAJA 70 0 (0.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 5 0 (0.00%)
  • BBCA 31,600 25 (0.08%)
  • BBKP 250 0 (0.00%)
  • BBNI 7,600 0 (0.00%)
  • BBRI 4,190 0 (0.00%)
  • BBTN 2,080 10 (0.48%)
  • BCAP 145 -3 (-2.03%)
  • BCIP 82 1 (1.23%)
  • BDMN 3,950 40 (1.02%)
  • BEEF 370 -2 (-0.54%)
  • BELL 520 0 (0.00%)
  • BEST 216 2 (0.93%)
  • BFIN 575 -5 (-0.86%)
  • BGTG 65 0 (0.00%)
  • BHIT 69 1 (1.47%)
  • BIKA 200 6 (3.09%)
  • BIPI 50 0 (0.00%)
  • BIRD 2,110 -40 (-1.86%) © 2010 IMQ - LKBN ANTARA
  • BISI 1,090 0 (0.00%)
  • BJBR 1,595 -10 (-0.62%)
  • BJTM 690 -10 (-1.43%)
  • BKDP 54 -1 (-1.82%)
  • BKSL 105 -2 (-1.87%)
  • BLUE 500 0 (0.00%)
  • BMAS 314 0 (0.00%)
  • BMRI 7,100 -50 (-0.70%)
  • BMSR 102 -16 (-13.56%)
  • BMTR 398 2 (0.51%)
  • BNGA 950 -5 (-0.52%)
  • BNII 210 -4 (-1.87%)
  • BNLI 1,045 10 (0.97%)
  • BOGA 865 5 (0.58%)
  • BOLA 358 0 (0.00%)
  • BOSS 200 7 (3.63%)
  • BPTR 93 -2 (-2.11%)
  • BRIS 368 -2 (-0.54%)
  • BRMS 52 0 (0.00%)
  • BRPT 1,230 -15 (-1.20%)
  • BRPT-W 810 0 (0.00%)
  • BSDE 1,385 -5 (-0.36%)
  • BTPS 3,780 -30 (-0.79%)
  • BUDI 100 0 (0.00%)
  • BULL 182 -1 (-0.55%) © 2010 IMQ - LKBN ANTARA
  • BUMI 77 0 (0.00%)
  • BWPT 92 0 (0.00%)
  • CAKK 74 -1 (-1.33%)
  • CAMP 372 0 (0.00%)
  • CARS 206 -2 (-0.96%)
  • CASA 370 -2 (-0.54%)
  • CCSI 254 4 (1.60%)
  • CEKA 1,570 20 (1.29%)
  • CENT 65 1 (1.56%)
  • CFIN 268 -2 (-0.74%)
  • CITY 129 -36 (-21.82%)
  • CITY-W 32 2 (6.67%)
  • CLAY 4,520 30 (0.67%)
  • CLEO 525 0 (0.00%)
  • COCO 880 -10 (-1.12%)
  • COWL 98 -19 (-16.24%)
  • CPIN 7,225 75 (1.05%)
  • CPRI 50 -1 (-1.96%)
  • CSIS 96 3 (3.23%)
  • CTRA 1,090 10 (0.93%)
  • CTTH 67 -1 (-1.47%)
  • DFAM 386 -14 (-3.50%)
  • DIVA 3,700 20 (0.54%)
  • DKFT 169 -2 (-1.17%)
  • DMAS 318 -6 (-1.85%) © 2010 IMQ - LKBN ANTARA
  • DMMX 262 -2 (-0.76%)
  • DOID 280 -6 (-2.10%)
  • DSNG 416 0 (0.00%)
  • DUCK 1,320 -85 (-6.05%)
  • DWGL-W 118 1 (0.85%)
  • DYAN 114 -2 (-1.72%)
  • EAST 96 5 (5.49%)
  • EAST-W 14 2 (16.67%)
  • ELSA 306 2 (0.66%)
  • ENRG 52 1 (1.96%)
  • ENVY 880 -290 (-24.79%)
  • ERAA 1,565 0 (0.00%)
  • ESIP 580 45 (8.41%)
  • ESIP-W 99 0 (0.00%)
  • ESSA 286 -2 (-0.69%)
  • ESTI 71 -2 (-2.74%)
  • ETWA 68 0 (0.00%)
  • EXCL 3,520 -10 (-0.28%)
  • FASW 7,450 0 (0.00%)
  • FILM 184 1 (0.55%)
  • FIRE 1,285 -45 (-3.38%)
  • FITT 50 0 (0.00%)
  • FITT-W 11 0 (0.00%)
  • FOOD 96 0 (0.00%)
  • FPNI 124 -1 (-0.80%) © 2010 IMQ - LKBN ANTARA
  • FREN 141 0 (0.00%)
  • FREN-W 70 0 (0.00%)
  • FUJI 102 -1 (-0.97%)
  • GDST 71 -2 (-2.74%)
  • GGRM 53,675 25 (0.05%)
  • GGRP 545 -15 (-2.68%)
  • GIAA 555 0 (0.00%)
  • GJTL 620 -5 (-0.80%)
  • GMFI 165 0 (0.00%)
  • GOOD 1,510 5 (0.33%)
  • GTBO 158 0 (0.00%)
  • HDIT 730 0 (0.00%)
  • HEAL 3,680 0 (0.00%)
  • HELI-W 15 0 (0.00%)
  • HEXA 3,450 -30 (-0.86%)
  • HKMU 316 -2 (-0.63%)
  • HMSP 2,060 0 (0.00%)
  • HOKI 920 -5 (-0.54%)
  • HOME 50 0 (0.00%)
  • HRME 1,030 0 (0.00%)
  • HRTA 288 -6 (-2.04%)
  • HRUM 1,345 -15 (-1.10%)
  • ICBP 11,375 -50 (-0.44%)
  • ICON 66 -6 (-8.33%)
  • IKAI 139 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • IMAS 1,240 5 (0.40%)
  • IMJS 286 -6 (-2.05%)
  • IMPC 1,030 -5 (-0.48%)
  • INAF 935 0 (0.00%)
  • INCF 50 0 (0.00%)
  • INCO 3,280 -20 (-0.61%)
  • INDF 7,900 -50 (-0.63%)
  • INDS 2,540 0 (0.00%)
  • INDX 69 9 (15.00%)
  • INDY 1,260 0 (0.00%)
  • INKP 7,925 0 (0.00%)
  • INOV 406 -2 (-0.49%)
  • INPC-W 7 -1 (-12.50%)
  • INTD 408 0 (0.00%)
  • INTP 19,750 -225 (-1.13%)
  • IPCC 695 -15 (-2.11%)
  • IPCM 197 -1 (-0.51%)
  • IPTV 510 0 (0.00%)
  • IPTV-W 98 1 (1.03%)
  • IRRA 496 -4 (-0.80%)
  • ISAT 3,250 70 (2.20%)
  • ISSP 220 6 (2.80%)
  • ITIC 1,050 0 (0.00%)
  • ITMG 12,175 125 (1.04%)
  • JAST 2,230 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • JAYA 87 1 (1.16%)
  • JPFA 1,735 45 (2.66%)
  • JRPT 565 -10 (-1.74%)
  • JSKY 234 -78 (-25.00%)
  • JSMR 5,150 -50 (-0.96%)
  • JTPE 940 115 (13.94%)
  • KAEF 2,110 -30 (-1.40%)
  • KARW 64 -3 (-4.48%)
  • KAYU 98 -2 (-2.00%)
  • KBLI 550 -5 (-0.90%)
  • KBLM 308 4 (1.32%)
  • KEEN 580 10 (1.75%)
  • KIAS 85 0 (0.00%)
  • KIJA 322 0 (0.00%)
  • KINO 3,690 -10 (-0.27%)
  • KJEN 2,000 0 (0.00%)
  • KKGI 224 -2 (-0.88%)
  • KLBF 1,505 -15 (-0.99%)
  • KOBX 127 3 (2.42%)
  • KOTA 620 5 (0.81%)
  • KOTA-W 74 1 (1.37%)
  • KPAL 540 -10 (-1.82%)
  • KPAS 70 0 (0.00%)
  • KPIG 124 0 (0.00%)
  • KRAS 290 -2 (-0.68%) © 2010 IMQ - LKBN ANTARA
  • KREN 505 0 (0.00%)
  • LAND 1,315 -10 (-0.75%)
  • LPCK 1,215 5 (0.41%)
  • LPIN 274 0 (0.00%)
  • LPKR 258 2 (0.78%)
  • LPPF 3,550 -10 (-0.28%)
  • LSIP 1,315 5 (0.38%)
  • MAIN 1,090 30 (2.83%)
  • MAMI 252 2 (0.80%)
  • MAMI-W 51 1 (2.00%)
  • MAPI 1,070 15 (1.42%)
  • MARI 199 -1 (-0.50%)
  • MARK 468 0 (0.00%)
  • MBAP 2,000 20 (1.01%)
  • MBSS 498 0 (0.00%)
  • MCAS 3,150 -10 (-0.32%)
  • MCOR 134 1 (0.75%)
  • MDIA 68 1 (1.49%)
  • MDKA 1,035 15 (1.47%)
  • MDLN 220 0 (0.00%)
  • MEDC 645 -10 (-1.53%)
  • MEDC-W 122 7 (6.09%)
  • MFMI 470 34 (7.80%)
  • MGRO 935 -10 (-1.06%)
  • MIKA 2,790 70 (2.57%) © 2010 IMQ - LKBN ANTARA
  • MLIA 1,120 5 (0.45%)
  • MLPL 73 0 (0.00%)
  • MNCN 1,410 -10 (-0.70%)
  • MPMX 700 10 (1.45%)
  • MPOW 148 19 (14.73%)
  • MPPA 147 0 (0.00%)
  • MSIN 458 2 (0.44%)
  • MTDL 1,835 0 (0.00%)
  • MTWI 72 2 (2.86%)
  • MYOH 1,270 0 (0.00%)
  • MYOR 2,190 -10 (-0.45%)
  • MYRX 50 0 (0.00%)
  • NASA 640 0 (0.00%)
  • NATO 685 0 (0.00%)
  • NFCX 3,150 50 (1.61%)
  • NIKL 845 -10 (-1.17%)
  • NIRO 145 5 (3.57%)
  • NOBU 930 10 (1.09%)
  • NRCA 384 -2 (-0.52%)
  • NUSA 50 0 (0.00%)
  • NUSA-W 9 1 (12.50%)
  • NZIA 1,085 -10 (-0.91%)
  • NZIA-W 202 2 (1.00%)
  • OPMS 132 1 (0.76%)
  • PAMG 114 5 (4.59%) © 2010 IMQ - LKBN ANTARA
  • PANR 338 0 (0.00%)
  • PBID 1,025 0 (0.00%)
  • PGAS 1,990 -20 (-1.00%)
  • PGLI 179 10 (5.92%)
  • PICO 3,580 0 (0.00%)
  • PKPK 68 -2 (-2.86%)
  • PLIN 3,100 -100 (-3.12%)
  • PNBN 1,235 5 (0.41%)
  • PNLF 274 -4 (-1.44%)
  • POLA 1,075 -5 (-0.46%)
  • POLL 8,100 0 (0.00%)
  • POLU 1,800 300 (20.00%)
  • POLY 57 2 (3.64%)
  • POOL 1,000 -160 (-13.79%)
  • POSA 55 -1 (-1.79%)
  • POSA-W 5 0 (0.00%)
  • POWR 1,090 10 (0.93%)
  • PPRE 246 -2 (-0.81%)
  • PPRO 94 -1 (-1.05%)
  • PRIM 288 -10 (-3.36%)
  • PSAB 254 -4 (-1.55%)
  • PSDN 120 -20 (-14.29%)
  • PSSI 174 0 (0.00%)
  • PTBA 2,490 10 (0.40%)
  • PTPP 1,585 -5 (-0.31%) © 2010 IMQ - LKBN ANTARA
  • PTRO 1,690 35 (2.11%)
  • PTSN 306 -2 (-0.65%)
  • PURE 360 -120 (-25.00%)
  • PURE-W 116 -23 (-16.55%)
  • PWON 590 -5 (-0.84%)
  • PZZA 1,195 25 (2.14%)
  • RAJA 208 -2 (-0.95%)
  • RALS 1,090 -10 (-0.91%)
  • RANC 340 0 (0.00%)
  • RBMS 73 0 (0.00%)
  • RIMO 54 2 (3.85%)
  • RISE 635 -15 (-2.31%)
  • RODA 115 5 (4.55%)
  • SATU 79 -1 (-1.25%)
  • SCMA 1,310 0 (0.00%)
  • SHIP 795 0 (0.00%)
  • SIDO 1,205 -10 (-0.82%)
  • SILO 6,950 -50 (-0.71%)
  • SIMA 50 0 (0.00%)
  • SIMP 368 4 (1.10%)
  • SINI 1,155 230 (24.86%)
  • SINI-W 600 95 (18.81%)
  • SKYB 68 -3 (-4.23%)
  • SLIS 4,620 -80 (-1.70%)
  • SMBR 490 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SMDR 256 0 (0.00%)
  • SMGR 12,425 0 (0.00%)
  • SMKL-W 23 0 (0.00%)
  • SMRA 1,110 -5 (-0.45%)
  • SMSM 1,390 -10 (-0.71%)
  • SOCI 200 2 (1.01%)
  • SOSS-W 90 3 (3.45%)
  • SOTS 178 -21 (-10.55%)
  • SOTS-W 77 0 (0.00%)
  • SPTO 980 5 (0.51%)
  • SQMI 208 -22 (-9.57%)
  • SRIL 260 -2 (-0.76%)
  • SRSN 68 0 (0.00%)
  • SSIA 690 0 (0.00%)
  • SSMS 860 0 (0.00%)
  • SULI 50 0 (0.00%)
  • SWAT 109 2 (1.87%)
  • TAMU 484 4 (0.83%)
  • TARA 730 0 (0.00%)
  • TBIG 1,080 -5 (-0.46%)
  • TBLA 880 10 (1.15%)
  • TCPI 4,940 -160 (-3.14%)
  • TDPM 226 -2 (-0.88%)
  • TEBE 1,750 -20 (-1.13%)
  • TELE 300 4 (1.35%) © 2010 IMQ - LKBN ANTARA
  • TFAS 179 9 (5.29%)
  • TGRA 170 -40 (-19.05%)
  • TINS 795 -5 (-0.62%)
  • TKIM 12,025 -175 (-1.43%)
  • TLKM 4,030 10 (0.25%)
  • TMAS 114 0 (0.00%)
  • TOPS 545 5 (0.93%)
  • TOTL 420 -2 (-0.47%)
  • TOTO 296 0 (0.00%)
  • TOWR 665 5 (0.76%)
  • TPIA 9,450 0 (0.00%)
  • TRAM 52 1 (1.96%)
  • TRAM-W 24 1 (4.35%)
  • TRIS 260 8 (3.17%)
  • ULTJ 1,655 -35 (-2.07%)
  • UNSP 95 0 (0.00%)
  • UNTR 22,325 -125 (-0.56%)
  • UNVR 42,275 -525 (-1.23%)
  • URBN 2,250 0 (0.00%)
  • URBN-W 51 7 (15.91%)
  • VINS 138 6 (4.55%)
  • VINS-W 14 0 (0.00%)
  • VIVA 70 -1 (-1.41%)
  • VOKS 280 -2 (-0.71%)
  • WEGE 308 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • WEHA 147 0 (0.00%)
  • WIIM 180 -1 (-0.55%)
  • WIKA 1,990 -10 (-0.50%)
  • WOMF 286 2 (0.70%)
  • WOOD 675 -10 (-1.46%)
  • WOWS 414 -6 (-1.43%)
  • WSBP 322 0 (0.00%)
  • WSKT 1,450 0 (0.00%)
  • WTON 418 -2 (-0.48%)
  • XCID 76 0 (0.00%)
  • YELO 97 1 (1.04%)
  • ZINC 370 -2 (-0.54%)
  • ZONE 458 0 (0.00%)
Perusahaan Gas Negara Tbk. (PGAS)→
Last: 1,990.00
Change: -20.00 (-1.0%)
Last Updated: Nov-20 2019 09:25:35
482 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- OPEN HIGH LOW VOLUME
2017-11-20 1,755.00 -20.00 1,780.00 1,785.00 1,750.00 20,136,900
2017-11-21 1,755.00 0.00 1,760.00 1,775.00 1,750.00 13,123,500
2017-11-22 1,800.00 45.00 1,760.00 1,805.00 1,760.00 31,595,400
2017-11-23 1,800.00 0.00 1,825.00 1,845.00 1,800.00 49,074,400
2017-11-24 1,795.00 -5.00 1,800.00 1,810.00 1,785.00 3,519,300
2017-11-27 1,770.00 -15.00 1,790.00 1,810.00 1,770.00 17,766,500
2017-11-28 1,705.00 -65.00 1,770.00 1,770.00 1,700.00 52,773,600
2017-11-29 1,715.00 10.00 1,710.00 1,735.00 1,710.00 28,979,600
2017-11-30 1,700.00 -15.00 1,715.00 1,730.00 1,685.00 50,493,100
2017-12-04 1,650.00 -50.00 1,705.00 1,715.00 1,650.00 23,826,700
2017-12-05 1,635.00 -15.00 1,665.00 1,680.00 1,610.00 39,043,200
2017-12-06 1,580.00 -55.00 1,640.00 1,650.00 1,555.00 60,927,600
2017-12-07 1,620.00 40.00 1,590.00 1,625.00 1,580.00 38,563,500
2017-12-08 1,675.00 55.00 1,625.00 1,690.00 1,625.00 55,190,900
2017-12-11 1,650.00 -25.00 1,685.00 1,695.00 1,630.00 23,719,100
2017-12-12 1,690.00 40.00 1,660.00 1,710.00 1,625.00 46,501,100
2017-12-13 1,715.00 25.00 1,695.00 1,720.00 1,680.00 29,311,700
2017-12-14 1,760.00 45.00 1,715.00 1,760.00 1,695.00 40,868,600
2017-12-15 1,800.00 40.00 1,760.00 1,800.00 1,750.00 71,378,400
2017-12-18 1,765.00 -35.00 1,800.00 1,800.00 1,755.00 21,720,300
2017-12-19 1,765.00 0.00 1,770.00 1,775.00 1,740.00 14,760,600
2017-12-20 1,755.00 -10.00 1,765.00 1,770.00 1,735.00 19,158,800
2017-12-21 1,715.00 -40.00 1,765.00 1,765.00 1,715.00 22,114,400
2017-12-22 1,740.00 25.00 1,715.00 1,770.00 1,715.00 21,189,800
2017-12-27 1,755.00 15.00 1,750.00 1,760.00 1,745.00 18,497,000
2017-12-28 1,730.00 -25.00 1,755.00 1,760.00 1,720.00 18,222,900
2017-12-29 1,750.00 20.00 1,750.00 1,775.00 1,740.00 28,613,800
2018-01-02 1,765.00 15.00 1,750.00 1,785.00 1,750.00 20,497,300
2018-01-03 1,755.00 -10.00 1,765.00 1,770.00 1,725.00 18,225,100
2018-01-04 1,760.00 5.00 1,730.00 1,760.00 1,730.00 18,244,200
2018-01-05 1,790.00 30.00 1,740.00 1,790.00 1,740.00 22,528,000
2018-01-08 1,840.00 50.00 1,790.00 1,870.00 1,785.00 89,126,096
2018-01-09 1,805.00 -35.00 1,840.00 1,855.00 1,805.00 40,459,200
2018-01-10 1,825.00 20.00 1,805.00 1,845.00 1,805.00 42,844,400
2018-01-11 1,800.00 -25.00 1,815.00 1,835.00 1,790.00 24,156,800
2018-01-12 1,780.00 -20.00 1,800.00 1,815.00 1,780.00 17,709,400
2018-01-15 1,765.00 -15.00 1,795.00 1,800.00 1,760.00 21,680,500
2018-01-16 1,880.00 115.00 1,770.00 1,885.00 1,765.00 172,892,000
2018-01-17 2,360.00 480.00 1,895.00 2,360.00 1,895.00 526,019,200
2018-01-18 2,200.00 -160.00 2,420.00 2,860.00 2,170.00 746,113,216
2018-01-19 2,350.00 150.00 2,190.00 2,370.00 2,150.00 350,797,088
2018-01-22 2,470.00 120.00 2,370.00 2,470.00 2,330.00 210,982,208
2018-01-23 2,690.00 220.00 2,500.00 2,700.00 2,490.00 373,838,592
2018-01-24 2,690.00 0.00 2,720.00 2,810.00 2,570.00 466,683,904
2018-01-25 2,650.00 -40.00 2,690.00 2,710.00 2,570.00 242,477,792
2018-01-26 2,630.00 -20.00 2,650.00 2,700.00 2,610.00 107,744,800
2018-01-29 2,490.00 -140.00 2,620.00 2,640.00 2,490.00 169,223,504
2018-01-30 2,380.00 -110.00 2,490.00 2,550.00 2,340.00 183,401,696
2018-01-31 2,610.00 230.00 2,350.00 2,610.00 2,320.00 258,355,008
2018-02-01 2,510.00 -100.00 2,640.00 2,670.00 2,510.00 194,045,600
2018-02-02 2,460.00 -50.00 2,510.00 2,530.00 2,430.00 114,039,400
2018-02-05 2,400.00 -60.00 2,350.00 2,460.00 2,340.00 104,317,296
2018-02-06 2,400.00 0.00 2,310.00 2,410.00 2,240.00 250,349,200
2018-02-07 2,370.00 -30.00 2,480.00 2,490.00 2,350.00 94,860,200
2018-02-08 2,410.00 40.00 2,370.00 2,470.00 2,330.00 83,822,200
2018-02-09 2,340.00 -70.00 2,330.00 2,400.00 2,320.00 70,543,504
2018-02-12 2,350.00 10.00 2,360.00 2,390.00 2,330.00 52,771,400
2018-02-13 2,360.00 10.00 2,370.00 2,440.00 2,360.00 85,872,600
2018-02-14 2,500.00 140.00 2,370.00 2,520.00 2,370.00 213,132,992
2018-02-15 2,530.00 30.00 2,540.00 2,560.00 2,470.00 168,795,808
2018-02-19 2,610.00 80.00 2,560.00 2,640.00 2,560.00 156,347,696
2018-02-20 2,630.00 20.00 2,630.00 2,660.00 2,560.00 146,950,208
2018-02-21 2,720.00 90.00 2,630.00 2,740.00 2,620.00 185,251,696
2018-02-22 2,660.00 -60.00 2,710.00 2,760.00 2,660.00 100,905,200
2018-02-23 2,610.00 -50.00 2,680.00 2,700.00 2,590.00 101,138,200
2018-02-26 2,550.00 -60.00 2,620.00 2,650.00 2,540.00 54,632,000
2018-02-27 2,580.00 30.00 2,580.00 2,620.00 2,530.00 84,191,800
2018-02-28 2,670.00 90.00 2,600.00 2,680.00 2,550.00 131,313,504
2018-03-01 2,610.00 -60.00 2,670.00 2,700.00 2,600.00 101,395,504
2018-03-02 2,600.00 -10.00 2,590.00 2,620.00 2,570.00 71,424,304
2018-03-05 2,600.00 0.00 2,640.00 2,640.00 2,570.00 70,237,504
2018-03-06 2,570.00 -30.00 2,640.00 2,640.00 2,570.00 51,709,300
2018-03-07 2,460.00 -110.00 2,570.00 2,590.00 2,430.00 95,956,400
2018-03-08 2,430.00 -30.00 2,460.00 2,480.00 2,410.00 93,214,600
2018-03-09 2,390.00 -40.00 2,430.00 2,430.00 2,370.00 71,716,600
2018-03-12 2,520.00 130.00 2,410.00 2,530.00 2,390.00 120,144,704
2018-03-13 2,420.00 -100.00 2,520.00 2,530.00 2,400.00 118,753,696
2018-03-14 2,410.00 -10.00 2,410.00 2,420.00 2,360.00 50,164,300
2018-03-15 2,300.00 -110.00 2,380.00 2,410.00 2,300.00 79,327,904
2018-03-16 2,260.00 -40.00 2,320.00 2,330.00 2,210.00 122,158,600
2018-03-19 2,210.00 -50.00 2,270.00 2,280.00 2,210.00 51,662,600
2018-03-20 2,250.00 40.00 2,200.00 2,290.00 2,120.00 102,621,200
2018-03-21 2,280.00 30.00 2,280.00 2,330.00 2,260.00 59,974,500
2018-03-22 2,300.00 20.00 2,240.00 2,340.00 2,240.00 69,032,896
2018-03-23 2,310.00 10.00 2,220.00 2,310.00 2,200.00 60,147,800
2018-03-26 2,430.00 120.00 2,310.00 2,450.00 2,290.00 105,831,000
2018-03-27 2,380.00 -50.00 2,400.00 2,490.00 2,360.00 70,120,096
2018-03-28 2,280.00 -100.00 2,360.00 2,390.00 2,260.00 57,358,000
2018-03-29 2,300.00 20.00 2,280.00 2,300.00 2,200.00 99,931,696
2018-04-02 2,310.00 10.00 2,370.00 2,370.00 2,280.00 39,682,300
2018-04-03 2,390.00 80.00 2,300.00 2,420.00 2,280.00 90,484,400
2018-04-04 2,310.00 -80.00 2,420.00 2,450.00 2,280.00 94,388,200
2018-04-05 2,380.00 70.00 2,360.00 2,390.00 2,340.00 38,202,000
2018-04-06 2,360.00 -20.00 2,380.00 2,380.00 2,320.00 34,375,700
2018-04-09 2,360.00 0.00 2,340.00 2,360.00 2,320.00 33,378,000
2018-04-10 2,370.00 10.00 2,370.00 2,400.00 2,340.00 53,499,500
2018-04-11 2,350.00 -20.00 2,390.00 2,400.00 2,340.00 50,576,800
2018-04-12 2,350.00 0.00 2,380.00 2,390.00 2,330.00 28,603,500
2018-04-13 2,310.00 -40.00 2,370.00 2,370.00 2,310.00 37,001,200
2018-04-16 2,280.00 -30.00 2,330.00 2,340.00 2,270.00 41,367,500
482 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS