Kuis TS

Date
Open
High
Low
Close
Volume
Adj Close*
Mar 13, 2013
94.00
97.00
93.00
94.00
18,392,000
94
Mar 12, 2013
93.00
93.00
93.00
93.00
93
Mar 8, 2013
93.00
94.00
92.00
93.00
11,847,500
93
Mar 7, 2013
93.00
96.00
90.00
93.00
65,922,500
93
Mar 6, 2013
90.00
92.00
89.00
90.00
12,082,000
90
Mar 5, 2013
90.00
90.00
88.00
90.00
11,263,000
90
Mar 4, 2013
90.00
91.00
89.00
90.00
13,230,000
90
Mar 1, 2013
90.00
92.00
90.00
90.00
7,972,500
90
Feb 28, 2013
92.00
92.00
90.00
92.00
14,125,500
92
Feb 27, 2013
91.00
92.00
90.00
91.00
11,177,500
91
Feb 25, 2013
91.00
93.00
88.00
91.00
25,001,000
91
Feb 22, 2013
91.00
91.00
91.00
91.00
91
Feb 21, 2013
91.00
93.00
89.00
91.00
18,345,500
91
Feb 20, 2013
93.00
94.00
86.00
93.00
86,280,500
93
Feb 19, 2013
86.00
90.00
85.00
86.00
19,879,500
86
Feb 18, 2013
88.00
89.00
86.00
88.00
3,624,000
88
Feb 15, 2013
88.00
89.00
87.00
88.00
4,177,000
88
Feb 14, 2013
88.00
90.00
87.00
88.00
10,116,500
88
Feb 13, 2013
88.00
91.00
85.00
88.00
23,245,000
88
Feb 12, 2013
86.00
87.00
85.00
86.00
5,421,000
86
Feb 11, 2013
86.00
87.00
84.00
86.00
5,217,500
86
Feb 7, 2013
87.00
88.00
85.00
87.00
7,962,000
87
Feb 6, 2013
85.00
88.00
85.00
85.00
7,094,000
85
Feb 5, 2013
86.00
88.00
85.00
86.00
4,892,000
86
Feb 4, 2013
86.00
90.00
86.00
86.00
4,101,000
86
Feb 1, 2013
88.00
90.00
87.00
88.00
2,197,000
88
Jan 31, 2013
88.00
92.00
88.00
88.00
11,119,500
88
Jan 30, 2013
91.00
96.00
90.00
91.00
35,462,500
91
Jan 29, 2013
93.00
94.00
82.00
93.00
39,757,500
93
Jan 28, 2013
83.00
83.00
82.00
83.00
2,015,500
83
Jan 25, 2013
82.00
84.00
82.00
82.00
2,959,500
82
Jan 24, 2013
84.00
84.00
84.00
84.00
84
Jan 23, 2013
84.00
85.00
83.00
84.00
4,213,000
84
Jan 22, 2013
83.00
83.00
83.00
83.00
83
Jan 21, 2013
83.00
86.00
83.00
83.00
2,921,500
83
Jan 18, 2013
85.00
86.00
83.00
85.00
2,043,500
85
Jan 17, 2013
85.00
86.00
84.00
85.00
428.5
85
Jan 16, 2013
86.00
86.00
85.00
86.00
5,639,500
86
Jan 15, 2013
87.00
87.00
84.00
87.00
9,163,500
87
Jan 14, 2013
86.00
86.00
84.00
86.00
2,268,000
86
Jan 11, 2013
86.00
87.00
84.00
86.00
2,674,500
86
Jan 10, 2013
86.00
89.00
85.00
86.00
4,004,000
86
Jan 9, 2013
88.00
92.00
87.00
88.00
23,147,500
88
Jan 8, 2013
90.00
90.00
85.00
90.00
22,280,000
90
Jan 7, 2013
87.00
87.00
85.00
87.00
3,501,000
87
Jan 4, 2013
86.00
86.00
86.00
86.00
86
Jan 3, 2013
86.00
87.00
83.00
86.00
4,672,500
86
84.00
85.00
82.00
84.00
12,446,000
84
Jan 2, 2013
mitra investindo, tbk
Date
Open
High
Low
Close
Volume
Adj Close*
Mar 13, 2013
2,275,00
2,275,00
2,225,00
2,275,00
1,204,000
2,275,00
Mar 12, 2013
2,275,00
2,275,00
2,275,00
2,275,00
2,275,00
Mar 8, 2013
2,275,00
2,275,00
2,225,00
2,275,00
1,108,500
2,275,00
Mar 7, 2013
2,250,00
2,250,00
2,200,00
2,250,00
595
2,250,00
Mar 6, 2013
2,250,00
2,250,00
2,200,00
2,250,00
876
2,250,00
Mar 5, 2013
2,225,00
2,225,00
2,175,00
2,225,00
515.5
2,225,00
Mar 4, 2013
2,225,00
2,250,00
2,150,00
2,225,00
3,103,500
2,225,00
Mar 1, 2013
2,225,00
2,250,00
2,200,00
2,225,00
621
2,225,00
Feb 28, 2013
2,200,00
2,300,00
2,200,00
2,200,00
3,505,500
2,200,00
Feb 27, 2013
2,225,00
2,250,00
2,175,00
2,225,00
2,674,500
2,225,00
Feb 26, 2013
2,200,00
2,300,00
2,200,00
2,200,00
4,078,000
2,200,00
Feb 25, 2013
2,300,00
2,350,00
2,275,00
2,300,00
4,278,500
2,300,00
Feb 22, 2013
2,350,00
2,350,00
2,300,00
2,350,00
921.5
2,350,00
Feb 21, 2013
2,325,00
2,350,00
2,325,00
2,325,00
841.5
2,325,00
Feb 20, 2013
2,325,00
2,400,00
2,325,00
2,325,00
1,365,500
2,325,00
Feb 19, 2013
2,350,00
2,400,00
2,350,00
2,350,00
947
2,350,00
Feb 18, 2013
2,400,00
2,425,00
2,350,00
2,400,00
786
2,400,00
Feb 15, 2013
2,400,00
2,400,00
2,350,00
2,400,00
866
2,400,00
Feb 14, 2013
2,350,00
2,425,00
2,350,00
2,350,00
2,604,500
2,350,00
Feb 13, 2013
2,350,00
2,375,00
2,350,00
2,350,00
786
2,350,00
Feb 12, 2013
2,350,00
2,375,00
2,325,00
2,350,00
1,030,000
2,350,00
Feb 11, 2013
2,325,00
2,400,00
2,325,00
2,325,00
1,804,000
2,325,00
Feb 8, 2013
2,400,00
2,425,00
2,400,00
2,400,00
184.5
2,400,00
Feb 7, 2013
2,425,00
2,500,00
2,400,00
2,425,00
1,048,500
2,425,00
Feb 6, 2013
2,500,00
2,550,00
2,450,00
2,500,00
2,802,500
2,500,00
Feb 5, 2013
2,450,00
2,450,00
2,400,00
2,450,00
336.5
2,450,00
Feb 4, 2013
2,475,00
2,525,00
2,450,00
2,475,00
1,266,500
2,475,00
Feb 1, 2013
2,500,00
2,500,00
2,325,00
2,500,00
2,901,500
2,500,00
Jan 31, 2013
2,325,00
2,375,00
2,300,00
2,325,00
1,550,500
2,325,00
Jan 30, 2013
2,350,00
2,400,00
2,300,00
2,350,00
2,371,500
2,350,00
Jan 29, 2013
2,400,00
2,400,00
2,375,00
2,400,00
97
2,400,00
Jan 28, 2013
2,400,00
2,400,00
2,325,00
2,400,00
126
2,400,00
Jan 25, 2013
2,350,00
2,425,00
2,325,00
2,350,00
2,706,000
2,350,00
Jan 24, 2013
2,400,00
2,400,00
2,400,00
2,400,00
2,400,00
Jan 23, 2013
2,400,00
2,425,00
2,350,00
2,400,00
2,460,500
2,400,00
Jan 22, 2013
2,500,00
2,500,00
2,500,00
2,500,00
2,500,00
Jan 21, 2013
2,500,00
2,550,00
2,500,00
2,500,00
243.5
2,500,00
Jan 18, 2013
2,500,00
2,500,00
2,475,00
2,500,00
157.5
2,500,00
Jan 17, 2013
2,475,00
2,500,00
2,425,00
2,475,00
1,284,500
2,475,00
Jan 16, 2013
2,475,00
2,525,00
2,425,00
2,475,00
3,709,000
2,475,00
Jan 15, 2013
2,550,00
2,550,00
2,500,00
2,550,00
1,133,000
2,550,00
Jan 14, 2013
2,550,00
2,550,00
2,525,00
2,550,00
395.5
2,550,00
Jan 11, 2013
2,525,00
2,625,00
2,525,00
2,525,00
444
2,525,00
Jan 10, 2013
2,625,00
2,650,00
2,575,00
2,625,00
497.5
2,625,00
Jan 9, 2013
2,650,00
2,650,00
2,550,00
2,650,00
4,809,000
2,650,00
Jan 8, 2013
2,650,00
2,675,00
2,625,00
2,650,00
4,163,500
2,650,00
Jan 7, 2013
2,700,00
2,700,00
2,600,00
2,700,00
2,566,500
2,700,00
Jan 4, 2013
2,700,00
2,750,00
2,650,00
2,700,00
3,934,500
2,700,00
Jan 3, 2013
2,725,00
2,725,00
2,625,00
2,725,00
5,922,500
2,725,00
Jan 2, 2013
2,700,00
2,725,00
2,500,00
2,700,00
9,777,500
2,700,00
sampoerna Agro,tbk
2,275
2,275
2,275
2,250
2,250
2,225
2,225
2,225
2,200
2,225
2,200
2,300
2,350
2,325
2,325
2,350
2,400
2,400
2,350
2,350
2,350
2,325
2,400
2,425
2,500
2,450
2,475
2,500
2,325
2,350
2,400
2,400
2,350
2,400
2,400
2,500
2,500
2,500
2,475
2,475
2,550
2,550
2,525
2,625
2,650
2,650
2,700
2,700
2,725
2,700
Date
Open
High
Low
Close
Volume
Adj Close*
Mar 13, 2013
14,500,00
14,500,00
14,500,00
14,500,00
3.5
14,500,00
Mar 12, 2013
13,600,00
13,600,00
13,600,00
13,600,00
13,600,00
Mar 8, 2013
13,600,00
13,600,00
13,600,00
13,600,00
2.5
13,600,00
Mar 7, 2013
13,600,00
13,600,00
13,600,00
13,600,00
500
13,600,00
Mar 6, 2013
13,600,00
13,600,00
13,600,00
13,600,00
500
13,600,00
Mar 5, 2013
13,600,00
13,600,00
13,600,00
13,600,00
500
13,600,00
Mar 4, 2013
13,600,00
13,600,00
13,600,00
13,600,00
500
13,600,00
Mar 1, 2013
13,600,00
13,600,00
13,600,00
13,600,00
500
13,600,00
Feb 28, 2013
13,600,00
13,600,00
13,600,00
13,600,00
500
13,600,00
Feb 27, 2013
13,600,00
13,600,00
13,600,00
13,600,00
500
13,600,00
Feb 26, 2013
13,600,00
13,600,00
13,600,00
13,600,00
500
13,600,00
Feb 25, 2013
16,700,00
16,700,00
16,700,00
16,700,00
16,700,00
Feb 22, 2013
16,700,00
16,700,00
16,700,00
16,700,00
500
16,700,00
Feb 21, 2013
16,700,00
16,700,00
15,000,00
16,700,00
16,700,00
Feb 20, 2013
14,000,00
14,000,00
14,000,00
14,000,00
500
14,000,00
Feb 19, 2013
13,500,00
13,500,00
13,500,00
13,500,00
500
13,500,00
Feb 18, 2013
13,500,00
13,500,00
13,500,00
13,500,00
500
13,500,00
Feb 15, 2013
13,500,00
13,500,00
13,500,00
13,500,00
500
13,500,00
Feb 14, 2013
13,500,00
13,500,00
13,500,00
13,500,00
500
13,500,00
Feb 13, 2013
13,500,00
13,500,00
13,500,00
13,500,00
500
13,500,00
Feb 12, 2013
13,500,00
13,500,00
13,500,00
13,500,00
500
13,500,00
Feb 11, 2013
13,500,00
13,500,00
13,500,00
13,500,00
500
13,500,00
Feb 8, 2013
13,000,00
13,000,00
13,000,00
13,000,00
13,000,00
Feb 7, 2013
12,000,00
12,000,00
12,000,00
12,000,00
12,000,00
Feb 6, 2013
10,000,00
10,000,00
10,000,00
10,000,00
500
10,000,00
Feb 5, 2013
12,000,00
12,000,00
12,000,00
12,000,00
12,000,00
Feb 4, 2013
12,000,00
12,000,00
12,000,00
12,000,00
500
12,000,00
Feb 1, 2013
12,000,00
12,000,00
12,000,00
12,000,00
500
12,000,00
Jan 31, 2013
12,000,00
12,000,00
12,000,00
12,000,00
500
12,000,00
Jan 30, 2013
12,000,00
12,000,00
12,000,00
12,000,00
500
12,000,00
Jan 29, 2013
12,000,00
12,000,00
12,000,00
12,000,00
500
12,000,00
Jan 28, 2013
12,000,00
12,000,00
12,000,00
12,000,00
500
12,000,00
Jan 25, 2013
12,000,00
12,000,00
12,000,00
12,000,00
500
12,000,00
Jan 24, 2013
12,000,00
12,000,00
12,000,00
12,000,00
12,000,00
Jan 23, 2013
12,000,00
12,000,00
12,000,00
12,000,00
500
12,000,00
Jan 22, 2013
12,000,00
12,000,00
12,000,00
12,000,00
12,000,00
Jan 21, 2013
12,000,00
12,000,00
12,000,00
12,000,00
500
12,000,00
Jan 18, 2013
11,500,00
11,500,00
11,500,00
11,500,00
1.5
11,500,00
Jan 17, 2013
11,500,00
11,500,00
11,500,00
11,500,00
1.5
11,500,00
Jan 16, 2013
11,500,00
11,500,00
11,500,00
11,500,00
1.5
11,500,00
Jan 15, 2013
11,000,00
11,000,00
11,000,00
11,000,00
500
11,000,00
Jan 14, 2013
11,000,00
11,000,00
11,000,00
11,000,00
500
11,000,00
Jan 11, 2013
11,000,00
11,000,00
11,000,00
11,000,00
500
11,000,00
Jan 10, 2013
11,000,00
11,000,00
11,000,00
11,000,00
500
11,000,00
Jan 9, 2013
11,000,00
11,000,00
11,000,00
11,000,00
500
11,000,00
Jan 8, 2013
10,500,00
10,500,00
10,500,00
10,500,00
500
10,500,00
Jan 7, 2013
10,500,00
10,500,00
10,500,00
10,500,00
500
10,500,00
Jan 4, 2013
10,500,00
10,500,00
10,500,00
10,500,00
10,500,00
Jan 3, 2013
10,500,00
10,500,00
10,500,00
10,500,00
500
10.5
Jan 2, 2013
10,500,00
10,500,00
10,500,00
10,500,00
500
10.5
lionmesh prima , tbk

Kuis TS

Transféré par

Informations du document

Titre original

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

Kuis TS

Transféré par

Droits d'auteur :

Formats disponibles

Date

Mar 13, 2013

Mar 12, 2013

Feb 28, 2013

Feb 27, 2013

Feb 25, 2013

Feb 22, 2013

Feb 21, 2013

Feb 20, 2013

Feb 19, 2013

Feb 18, 2013

Feb 15, 2013

Feb 14, 2013

Feb 13, 2013

Feb 12, 2013

Feb 11, 2013

Jan 31, 2013

Jan 30, 2013

Jan 29, 2013

Jan 28, 2013

Jan 25, 2013

Jan 24, 2013

Jan 23, 2013

Jan 22, 2013

Jan 21, 2013

Jan 18, 2013

Jan 17, 2013

Jan 16, 2013

Jan 15, 2013

Jan 14, 2013

Jan 11, 2013

Jan 10, 2013

mitra investindo, tbk

Mar 13, 2013

Mar 12, 2013

Feb 28, 2013

Feb 27, 2013

Feb 26, 2013

Feb 25, 2013

Feb 22, 2013

Feb 21, 2013

Feb 20, 2013

Feb 19, 2013

Feb 18, 2013

Feb 15, 2013

Feb 14, 2013

Feb 13, 2013

Feb 12, 2013

Feb 11, 2013

Jan 31, 2013

Jan 30, 2013

Jan 29, 2013

Jan 28, 2013

Jan 25, 2013

Jan 24, 2013

Jan 23, 2013

Jan 22, 2013

Jan 21, 2013

Jan 18, 2013

Jan 17, 2013

Jan 16, 2013

Jan 15, 2013

Jan 14, 2013