Pt Indofood Sukses Makmur Tbk

Date Prev Open High Low Close Change Volume Foreign Vol. Detail
31-03-2016 7,250 7,250 7,300 7,175 7,225 25 21,522,400 + 513,250
30-03-2016 6,925 6,900 7,250 6,900 7,250 325 14,934,600 + 4,463,400
29-03-2016 6,875 6,875 6,950 6,825 6,925 50 6,134,400 - 1,712,500
28-03-2016 6,975 6,850 6,950 6,800 6,875 100 10,062,400 - 4,978,812
24-03-2016 7,100 7,050 7,075 6,925 6,975 125 4,920,400 - 2,449,750
23-03-2016 7,075 7,050 7,100 7,025 7,100 25 5,565,200 - 485,500
22-03-2016 7,100 7,100 7,125 7,050 7,075 25 10,721,400 - 27,200
21-03-2016 6,875 7,000 7,150 6,925 7,100 225 14,135,900 + 65,258
18-03-2016 7,200 7,250 7,250 6,875 6,875 325 27,552,600 - 12,073,358
17-03-2016 7,225 7,175 7,275 7,150 7,200 25 8,726,300 - 7,093,600
16-03-2016 7,425 7,400 7,400 7,200 7,225 200 10,640,200 - 7,980,258
15-03-2016 7,450 7,475 7,500 7,225 7,425 25 5,174,100 - 477,100
14-03-2016 7,300 7,300 7,500 7,300 7,450 150 11,852,000 + 889,900
11-03-2016 7,425 7,225 7,375 7,225 7,300 125 7,123,400 - 3,706,617
10-03-2016 7,350 7,325 7,425 7,300 7,425 75 15,143,300 + 189,915
08-03-2016 7,400 7,400 7,400 7,150 7,350 50 6,317,700 - 1,518,100
07-03-2016 7,475 7,500 7,525 7,300 7,400 75 10,664,400 - 2,069,400
04-03-2016 7,375 7,375 7,475 7,000 7,475 100 19,026,600 - 6,312,468
03-03-2016 7,275 7,325 7,575 7,325 7,375 100 27,662,100 - 2,018,200
02-03-2016 7,150 7,175 7,425 7,150 7,275 125 22,223,900 - 6,230,000
01-03-2016 7,050 7,000 7,250 6,950 7,150 100 6,688,600 + 204,343

(ADHI) Adhi Karya (Persero) Tbk.

Date Prev Open High Low Close Change Volume Foreign Vol. Detail
31-03-2016 2,690 2,695 2,705 2,635 2,690 0 17,841,200 - 1,643,900
30-03-2016 2,695 2,720 2,730 2,680 2,690 5 13,900,900 + 3,663,900
29-03-2016 2,660 2,660 2,715 2,660 2,695 35 9,003,700 - 217,200
28-03-2016 2,680 2,685 2,700 2,655 2,660 20 8,297,200 - 603,100
24-03-2016 2,725 2,725 2,735 2,675 2,680 45 14,239,700 - 1,039,300
23-03-2016 2,765 2,750 2,765 2,700 2,725 40 18,006,000 - 5,201,500
22-03-2016 2,760 2,760 2,785 2,745 2,765 5 8,176,800 - 709,700
21-03-2016 2,795 2,795 2,815 2,760 2,760 35 10,911,200 - 1,466,200
18-03-2016 2,775 2,800 2,840 2,770 2,795 20 36,867,800 + 9,701,500
17-03-2016 2,740 2,770 2,785 2,760 2,775 35 18,585,900 + 1,527,500
16-03-2016 2,735 2,730 2,765 2,720 2,740 5 14,646,400 - 3,317,200
15-03-2016 2,755 2,765 2,770 2,730 2,735 20 11,165,800 + 4,056,300
14-03-2016 2,710 2,735 2,770 2,720 2,755 45 30,454,200 + 8,055,800
11-03-2016 2,705 2,705 2,730 2,690 2,710 5 17,207,100 + 151,900
10-03-2016 2,650 2,675 2,715 2,650 2,705 55 29,985,000 + 855,600
08-03-2016 2,680 2,680 2,695 2,635 2,650 30 18,649,000 - 3,577,800
07-03-2016 2,610 2,640 2,695 2,615 2,680 70 51,929,200 - 1,929,000
 Date Prev Open High Low Close Change Volume Foreign Vol. Detail
04-03-2016 2,605 2,625 2,645 2,595 2,610 5 26,841,700 + 848,600
03-03-2016 2,590 2,610 2,660 2,555 2,605 15 46,832,500 + 7,083,400
02-03-2016 2,620 2,650 2,665 2,585 2,590 30 29,159,600 + 635,800
01-03-2016 2,610 2,615 2,675 2,615 2,620 10 27,669,900 + 305,900

(WIKA) Wijaya Karya (Persero) Tbk.

Date Prev Open High Low Close Change Volume Foreign Vol. Detail
31-03-2016 2,585 2,600 2,625 2,595 2,610 25 3,770,400 + 395,600
30-03-2016 2,585 2,585 2,625 2,585 2,585 0 5,851,600 - 3,010,100
29-03-2016 2,600 2,600 2,630 2,580 2,585 15 9,235,000 - 1,947,900
28-03-2016 2,645 2,640 2,655 2,590 2,600 45 7,687,900 - 1,439,000
24-03-2016 2,645 2,650 2,665 2,635 2,645 0 4,616,100 + 1,243,900
23-03-2016 2,650 2,655 2,670 2,640 2,645 5 5,333,800 + 497,700
22-03-2016 2,645 2,645 2,680 2,640 2,650 5 7,847,100 + 1,749,900
21-03-2016 2,675 2,675 2,700 2,640 2,645 30 9,036,400 - 2,268,100
18-03-2016 2,705 2,720 2,730 2,670 2,675 30 25,666,300 + 4,914,800
17-03-2016 2,665 2,700 2,720 2,690 2,705 40 38,833,200 + 11,611,700
16-03-2016 2,545 2,550 2,690 2,540 2,665 120 72,595,200 + 3,446,100
15-03-2016 2,550 2,560 2,560 2,545 2,545 5 14,992,500 + 683,800
14-03-2016 2,550 2,575 2,575 2,550 2,550 0 13,637,200 - 1,504,500
11-03-2016 2,560 2,580 2,580 2,530 2,550 10 12,163,700 - 88,000
10-03-2016 2,525 2,580 2,580 2,530 2,560 35 16,762,500 + 2,015,000
08-03-2016 2,520 2,535 2,545 2,505 2,525 5 19,236,300 + 2,390,600
07-03-2016 2,470 2,495 2,545 2,485 2,520 50 40,822,900 - 3,569,400
04-03-2016 2,450 2,470 2,495 2,425 2,470 20 31,463,800 - 2,415,200
03-03-2016 2,515 2,515 2,520 2,430 2,450 65 65,012,900 - 22,555,200
02-03-2016 2,605 2,620 2,630 2,505 2,515 90 44,944,700 - 15,368,100
01-03-2016 2,605 2,625 2,625 2,600 2,605 0 4,861,200 - 773,900

(BBNI) Bank Negara Indonesia (Persero) Tbk.

Date Prev Open High Low Close Change Volume Foreign Vol. Detail
31-03-2016 5,175 5,200 5,225 5,150 5,200 25 27,788,000 + 10,805,653
30-03-2016 5,050 5,100 5,175 5,075 5,175 125 24,917,400 + 16,757,200
29-03-2016 5,100 5,075 5,125 5,000 5,050 50 13,966,600 + 398,000
28-03-2016 5,150 5,100 5,150 5,075 5,100 50 8,741,500 - 1,156,200
24-03-2016 5,300 5,300 5,300 5,125 5,150 150 20,897,600 - 7,284,000
 Date Prev Open High Low Close Change Volume Foreign Vol. Detail
23-03-2016 5,375 5,425 5,425 5,250 5,300 75 22,577,000 - 1,318,800
22-03-2016 5,375 5,400 5,425 5,350 5,375 0 30,532,900 + 13,430,900
21-03-2016 5,375 5,400 5,450 5,350 5,375 0 21,800,800 + 12,920,200
18-03-2016 5,375 5,300 5,400 5,275 5,375 0 34,656,600 + 17,651,400
17-03-2016 5,350 5,400 5,425 5,375 5,375 25 46,278,100 + 27,847,200
16-03-2016 5,350 5,400 5,400 5,325 5,350 0 29,000,200 + 16,064,800
15-03-2016 5,325 5,375 5,375 5,300 5,350 25 16,129,500 + 8,649,700
14-03-2016 5,350 5,425 5,425 5,300 5,325 25 24,801,800 + 2,062,900
11-03-2016 5,250 5,225 5,375 5,200 5,350 100 30,395,500 + 5,511,800
10-03-2016 5,275 5,250 5,275 5,175 5,250 25 23,571,700 + 677,900
08-03-2016 5,300 5,325 5,350 5,175 5,275 25 26,220,200 + 7,902,300
07-03-2016 5,275 5,300 5,375 5,275 5,300 25 34,765,700 + 22,388,900
04-03-2016 5,150 5,175 5,300 5,175 5,275 125 36,420,500 + 20,588,908
03-03-2016 5,000 5,050 5,200 5,050 5,150 150 47,901,900 + 21,650,500
02-03-2016 4,990 5,025 5,075 4,990 5,000 10 38,139,500 - 4,220,900
01-03-2016 5,075 5,075 5,100 4,965 4,990 85 34,580,400 + 286,377

(BBTN) Bank Tabungan Negara (Persero) Tbk.

Date Prev Open High Low Close Change Volume Foreign Vol. Detail
31-03-2016 1,730 1,760 1,795 1,715 1,745 15 30,019,900 - 4,492,600
30-03-2016 1,700 1,750 1,750 1,720 1,730 30 15,110,600 + 6,374,300
29-03-2016 1,745 1,725 1,755 1,700 1,700 45 4,565,600 - 2,277,200
28-03-2016 1,760 1,745 1,775 1,735 1,745 15 6,334,100 - 1,560,500
24-03-2016 1,825 1,825 1,830 1,755 1,760 65 17,063,100 - 3,304,100
23-03-2016 1,840 1,850 1,855 1,810 1,825 15 12,285,700 + 3,137,900
22-03-2016 1,790 1,800 1,865 1,800 1,840 50 51,828,000 + 19,807,700
21-03-2016 1,760 1,795 1,795 1,755 1,790 30 13,155,900 + 3,778,600
18-03-2016 1,750 1,770 1,790 1,740 1,760 10 20,527,900 + 7,034,600
17-03-2016 1,755 1,765 1,770 1,750 1,750 5 6,809,100 + 2,425,700
16-03-2016 1,750 1,745 1,760 1,740 1,755 5 5,716,300 + 2,637,000
15-03-2016 1,695 1,710 1,750 1,695 1,750 55 26,311,600 + 19,907,800
14-03-2016 1,700 1,700 1,725 1,675 1,695 5 13,723,300 - 3,475,400
11-03-2016 1,660 1,650 1,710 1,645 1,700 40 24,641,500 + 1,559,600
10-03-2016 1,675 1,720 1,720 1,625 1,660 15 22,412,400 - 202,500
08-03-2016 1,680 1,680 1,685 1,655 1,675 5 17,523,500 + 1,245,900
07-03-2016 1,680 1,680 1,705 1,680 1,680 0 25,679,200 + 9,162,700
04-03-2016 1,670 1,685 1,685 1,645 1,680 10 17,624,600 + 12,171,291
03-03-2016 1,630 1,650 1,675 1,630 1,670 40 21,711,800 + 1,744,800
02-03-2016 1,600 1,640 1,650 1,610 1,630 30 31,026,600 - 8,497,300
01-03-2016 1,660 1,680 1,680 1,600 1,600 60 10,345,900 + 1,438,100