Tanggal Close Open Max Min Vol Change Return

12/29/2017 1,079.38 1,073.31 1,084.48 1,071.55 2,24B 0.84% 0.0084365

12/28/2017 1,070.35 1,064.38 1,070.35 1,056.97 2,23B 0.69% 0.006886
12/27/2017 1,063.03 1,052.02 1,063.03 1,051.47 1,44B 0.88% 0.0088066
12/22/2017 1,053.75 1,044.32 1,053.75 1,041.41 1,79B 0.87% 0.0086531
12/21/2017 1,044.71 1,032.60 1,045.53 1,031.76 2,54B 1.68% 0.0167791
12/20/2017 1,027.47 1,041.36 1,041.53 1,023.59 3,09B -1.38% -0.013831
12/19/2017 1,041.88 1,030.33 1,043.98 1,028.98 2,88B 0.60% 0.0059961
12/18/2017 1,035.67 1,028.13 1,035.67 1,022.77 2,58B 0.54% 0.0053975
12/15/2017 1,030.11 1,028.96 1,030.75 1,022.58 2,88B -0.26% -0.002556
12/14/2017 1,032.75 1,023.89 1,033.26 1,022.98 3,75B 1.13% 0.0113498
12/13/2017 1,021.16 1,017.45 1,021.42 1,014.18 2,48B 0.24% 0.002405
12/12/2017 1,018.71 1,021.99 1,022.30 1,014.69 2,74B -0.03% -0.000265
12/11/2017 1,018.98 1,020.98 1,022.68 1,017.75 3,01B 0.11% 0.0011397
12/8/2017 1,017.82 1,016.00 1,020.23 1,014.96 2,11B 0.46% 0.0045995
12/7/2017 1,013.16 1,018.35 1,019.18 1,013.16 2,09B -0.60% -0.005955
12/6/2017 1,019.23 1,012.65 1,022.96 1,012.39 2,31B 0.70% 0.0070249
12/5/2017 1,012.12 1,013.73 1,019.25 1,008.77 2,75B 0.42% 0.0041969
12/4/2017 1,007.89 1,007.96 1,016.95 1,004.07 3,04B 1.59% 0.0158543
11/30/2017 992.16 1,017.10 1,018.33 992.16 5,57B -2.65% -0.02655
11/29/2017 1,019.22 1,023.60 1,025.21 1,016.77 2,95B -0.53% -0.005338
11/28/2017 1,024.69 1,017.24 1,024.69 1,012.45 2,81B 0.49% 0.004933
11/27/2017 1,019.66 1,016.81 1,020.16 1,011.85 2,51B 0.09% 0.0009326
11/24/2017 1,018.71 1,016.27 1,020.61 1,009.18 2,01B 0.28% 0.0027561
11/23/2017 1,015.91 1,019.20 1,021.06 1,014.74 2,22B -0.03% -0.000325
11/22/2017 1,016.24 1,010.50 1,017.20 1,010.42 3,21B 0.75% 0.0075149
11/21/2017 1,008.66 1,013.24 1,016.33 1,004.88 2,12B -0.23% -0.002275
11/20/2017 1,010.96 1,014.82 1,022.80 1,010.96 2,07B 0.00% -3.96E-05
11/17/2017 1,011.00 1,010.97 1,021.02 1,010.27 2,31B 0.37% 0.003723
11/16/2017 1,007.25 994.79 1,011.90 994.54 2,24B 1.60% 0.0159875
11/15/2017 991.4 996.67 1,001.49 991.4 3,85B -0.18% -0.001802
11/14/2017 993.19 1,000.35 1,004.85 993.19 3,52B -0.78% -0.007753
11/13/2017 1,000.95 1,000.87 1,005.52 998.85 2,29B -0.02% -0.00019
11/10/2017 1,001.14 1,005.16 1,007.94 1,000.08 2,46B -0.35% -0.003533
11/9/2017 1,004.69 1,009.99 1,012.17 1,004.67 2,77B -0.37% -0.003699
11/8/2017 1,008.42 1,008.19 1,012.16 1,004.59 2,65B -0.17% -0.001663
11/7/2017 1,010.10 1,008.48 1,011.04 1,006.34 1,95B 0.29% 0.0028594
11/6/2017 1,007.22 1,003.50 1,010.97 1,002.66 3,24B 0.17% 0.0016608
11/3/2017 1,005.55 1,004.91 1,007.15 993.09 2,09B 0.41% 0.0041241
11/2/2017 1,001.42 1,003.83 1,011.91 1,001.42 2,97B 0.11% 0.0011297
11/1/2017 1,000.29 995.09 1,000.29 992.43 2,66B 0.81% 0.0081333
10/31/2017 992.22 1,000.80 1,000.85 990.31 1,98B 0.69% 0.0068904
10/30/2017 985.43 988.97 992.12 984.72 2,52B 0.03% 0.0002639
10/27/2017 985.17 992.08 996.75 984.53 2,32B -0.64% -0.006374
10/26/2017 991.49 994.11 999.65 990.91 2,48B -0.45% -0.004468
10/25/2017 995.94 986.69 995.94 984.37 2,41B 1.20% 0.0119799
10/24/2017 984.15 989.24 991.69 984.15 3,28B -0.38% -0.003796
10/23/2017 987.9 988.4 992.79 987.54 2,37B 0.38% 0.00379
10/20/2017 984.17 983.1 992.03 981.69 2,37B 0.43% 0.0043371
10/19/2017 979.92 987.11 987.34 978.79 4,33B -0.77% -0.007656
10/18/2017 987.48 993.64 994.05 981.45 4,34B -0.42% -0.004195
10/17/2017 991.64 993.41 994.04 985.83 2,57B 0.02% 0.0002219
10/16/2017 991.42 987.86 993.66 987.5 4,10B 0.46% 0.0046004
10/13/2017 986.88 986.31 991.9 984.64 3,73B 0.05% 0.0005373
10/12/2017 986.35 977.87 988.85 977.16 4,29B 0.96% 0.0096218
10/11/2017 976.95 981.79 982.88 972.25 1,86B -0.62% -0.006215
10/10/2017 983.06 986.76 987.63 980.51 1,62B -0.29% -0.002931
10/9/2017 985.95 985.02 988.7 983.14 1,94B 0.13% 0.0012898
10/6/2017 984.68 987.96 988.1 981.19 1,74B 0.19% 0.0018619
10/5/2017 982.85 992.78 992.78 982.01 2,39B -0.92% -0.009184
10/4/2017 991.96 993.06 995.77 991.5 2,47B 0.22% 0.0021823
10/3/2017 989.8 985.17 994.85 981.77 2,59B 0.51% 0.005067
10/2/2017 984.81 983.71 987.05 982.76 2,28B 0.55% 0.0054827
9/29/2017 979.44 972.7 984.13 971.02 2,37B 1.06% 0.0106176
9/28/2017 969.15 974.88 976.55 969.15 3,32B -0.65% -0.00652
9/27/2017 975.51 977.92 978.03 972.2 2,30B -0.02% -0.000236
9/26/2017 975.74 981.23 982.88 974.86 2,87B -0.50% -0.004976
9/25/2017 980.62 982.97 984.18 977.72 1,50B -0.28% -0.002786
9/22/2017 983.36 983.07 987.79 976.97 1,76B -0.01% -5.084E-05
9/20/2017 983.41 983.04 983.87 978.92 1,83B 0.06% 0.0006003
9/19/2017 982.82 980.2 982.82 976.7 1,78B 0.28% 0.0028264
9/18/2017 980.05 977.38 980.05 972.52 1,51B 0.34% 0.0034402
9/15/2017 976.69 974.78 979.74 969.42 2,51B 0.26% 0.0025868
9/14/2017 974.17 974.32 977.64 972.71 1,69B 0.09% 0.0008836
9/13/2017 973.31 975.05 979.39 972.11 1,69B -0.49% -0.004857
9/12/2017 978.06 978.86 979.75 976.48 1,60B 0.06% 0.0005729
9/11/2017 977.5 978.06 980.72 976.03 1,70B 0.11% 0.0010651
9/8/2017 976.46 969.04 978.45 967.51 1,46B 0.58% 0.0057681
9/7/2017 970.86 969.64 972.14 965.78 1,31B 0.14% 0.0013511
9/6/2017 969.55 965.93 971.57 964.71 2,09B -0.16% -0.001648
9/5/2017 971.15 969.23 971.15 958.7 2,29B 0.44% 0.0044059
9/4/2017 966.89 975.85 976.91 966.59 2,28B -1.07% -0.010682
8/31/2017 977.33 979.99 981.25 974.55 2,49B -0.24% -0.002399
8/30/2017 979.68 982.81 983.88 976.57 1,86B -0.31% -0.003124
8/29/2017 982.75 983.96 984.42 977.28 2,17B -0.22% -0.002153
8/28/2017 984.87 985.1 987.4 981.92 3,09B -0.30% -0.003047
8/25/2017 987.88 986.33 988.89 980.88 1,12B 0.47% 0.004668
8/24/2017 983.29 988.13 988.46 979.12 1,80B -0.49% -0.004878
8/23/2017 988.11 985.71 988.11 979.94 1,74B 0.76% 0.0076277
8/22/2017 980.63 976.22 981.35 976.22 1,78B 0.49% 0.0049292
8/21/2017 975.82 982.28 983.76 974.6 1,68B -0.67% -0.006688
8/18/2017 982.39 979.25 986.63 976.87 1,97B 0.00% 4.072E-05
8/16/2017 982.35 969.79 982.35 968.13 1,96B 1.49% 0.0149397
8/15/2017 967.89 964.39 970.3 962.41 1,64B 0.55% 0.005506
8/14/2017 962.59 959.63 964.22 959.26 1,67B 0.69% 0.0069354
8/11/2017 955.96 964.39 964.56 954.14 2,44B -1.23% -0.012285
8/10/2017 967.85 970.3 971.14 965.04 2,40B -0.14% -0.001352
8/9/2017 969.16 968.46 969.17 962.86 2,13B 0.15% 0.0015087
8/8/2017 967.7 956.43 967.7 956.43 1,76B 1.33% 0.0133197
8/7/2017 954.98 960.31 966.16 954.77 1,23B -0.47% -0.004659
8/4/2017 959.45 961.09 964.38 958.02 1,20B -0.29% -0.00292
8/3/2017 962.26 970.59 971.17 962.21 1,26B -1.00% -0.010041
8/2/2017 972.02 969.24 972.02 964.62 1,36B 0.55% 0.0054513
8/1/2017 966.75 977.25 978.05 966.75 1,46B -0.75% -0.007525
7/31/2017 974.08 971.35 976.9 969.69 1,66B -0.01% -5.133E-05
7/28/2017 974.13 972.72 974.13 968.74 1,41B 0.22% 0.0022429
7/27/2017 971.95 973.54 974.78 970.87 1,41B 0.02% 0.0002058
7/26/2017 971.75 975.49 978.67 968.91 2,04B -0.48% -0.004773
7/25/2017 976.41 973.51 976.41 967.95 1,29B 0.40% 0.0040206
7/24/2017 972.5 961.51 972.5 960.54 1,65B 1.00% 0.0100118
7/21/2017 962.86 976.15 977.4 961.98 1,02B -1.38% -0.013786
7/20/2017 976.32 972.46 976.82 971.67 1,53B 0.45% 0.0045478
7/19/2017 971.9 975.98 975.99 969.82 1,22B -0.42% -0.004211
7/18/2017 976.01 976.26 977.65 972.47 1,72B -0.45% -0.004457
7/17/2017 980.38 977.94 980.47 976.56 1,48B 0.23% 0.0022901
7/14/2017 978.14 977.55 978.51 971.83 737,24M 0.00% -4.089E-05
7/13/2017 978.18 981.29 981.91 973.18 1,34B 0.20% 0.0020488
7/12/2017 976.18 966.16 978.58 966.16 825,31M 0.99% 0.0098797
7/11/2017 966.63 967.66 969.5 964.61 974,52M -0.07% -0.000682
7/10/2017 967.29 977.12 978.89 966.97 721,12M -1.01% -0.01006
7/7/2017 977.12 980.55 986.32 975.98 1,09B -0.60% -0.005972
7/6/2017 982.99 977.63 983.66 977.53 1,03B 0.36% 0.003604
7/5/2017 979.46 987.39 988.32 975.71 1,37B -0.80% -0.008021
7/4/2017 987.38 991.58 993.66 986.48 1,50B -1.02% -0.010155
7/3/2017 997.51 981.88 997.51 977.29 1,62B 2.03% 0.0203453
6/22/2017 977.62 981.77 981.81 974.69 1,57B -0.10% -0.001032
6/21/2017 978.63 969.34 978.63 968.19 1,41B 0.44% 0.0044133
6/20/2017 974.33 965.8 974.61 964.03 2,04B 1.09% 0.0108521
6/19/2017 963.87 962.54 964.15 960.39 1,95B 0.33% 0.003331
6/16/2017 960.67 968.12 972.91 958.47 1,80B -0.98% -0.009782
6/15/2017 970.16 970 973.47 968.65 914,41M -0.41% -0.004127
6/14/2017 974.18 957.98 974.18 957.94 1,66B 1.70% 0.0170167
6/13/2017 957.88 954.51 959.36 954.24 1,70B 0.45% 0.0044567
6/12/2017 953.63 948.77 959.16 948.77 1,06B 0.33% 0.0033141
6/9/2017 950.48 955.52 956.92 949.14 1,46B -0.62% -0.006231
 6/8/2017 956.44 959.68 961.12 956.44 1,65B -0.29% -0.002929
6/7/2017 959.25 958.5 961.57 957.01 1,22B 0.32% 0.0031792
6/6/2017 956.21 962.85 965.29 954.6 1,96B -0.82% -0.008153
6/5/2017 964.07 962.78 966.68 959.96 1,30B 0.28% 0.0027668
6/2/2017 961.41 960.53 961.44 956.57 2,19B 0.39% 0.0038739
5/31/2017 957.7 950.62 957.7 950.62 3,62B 0.86% 0.0086255
5/30/2017 949.51 950.91 957.14 949.51 1,94B -0.45% -0.004519
5/29/2017 953.82 957.5 957.9 951.58 1,63B -0.07% -0.000691
5/26/2017 954.48 955.73 958.65 952.1 2,61B 0.13% 0.0013008
5/24/2017 953.24 946.08 953.24 945.14 1,65B -0.62% -0.006224
5/23/2017 959.21 966.17 967.13 951.02 1,64B -0.17% -0.001696
5/22/2017 960.84 981.78 989.03 959.39 2,40B -0.99% -0.009852
5/19/2017 970.4 940.97 981.06 936.86 2,31B 3.08% 0.0307504
5/18/2017 941.45 928.06 941.45 925.74 1,91B 0.76% 0.0075989
5/17/2017 934.35 945.8 945.94 933.62 2,21B -0.83% -0.008289
5/16/2017 942.16 952.82 953.49 942.16 2,21B -1.08% -0.010814
5/15/2017 952.46 950.39 952.46 944.39 1,89B 0.61% 0.0060524
5/12/2017 946.73 948.87 951.92 945.31 2,61B 0.51% 0.0050852
5/10/2017 941.94 947.06 950.67 937.61 2,47B -0.52% -0.005165
5/9/2017 946.83 954.59 958.25 946.19 1,39B -0.23% -0.002255
5/8/2017 948.97 949.97 955.21 947.03 3,03B 0.32% 0.0031713
5/5/2017 945.97 941.89 948.57 940.84 3,41B 0.32% 0.0031708
5/4/2017 942.98 938.74 942.98 937.32 2,71B 0.69% 0.0068656
5/3/2017 936.55 942.24 943.07 936.55 2,58B -0.45% -0.004507
5/2/2017 940.79 945.42 946.74 940.79 2,32B 0.00% 3.189E-05
4/28/2017 940.76 948.12 949.8 940.76 2,18B -0.56% -0.005634
4/27/2017 946.09 946.16 948.95 943.07 3,16B -0.49% -0.004901
4/26/2017 950.75 942.66 950.75 939.93 2,30B 1.03% 0.0102754
4/25/2017 941.08 944.81 945.73 935.54 2,48B 0.31% 0.0030911
4/21/2017 938.18 924 938.18 923.76 3,14B 1.68% 0.0167658
4/20/2017 922.71 924.84 926.14 921.65 2,37B -0.14% -0.001396
4/18/2017 924 921.92 927.58 921.72 2,58B 0.78% 0.0077984
4/17/2017 916.85 928.31 930.04 916.85 2,64B -1.02% -0.010181
4/13/2017 926.28 937.09 937.47 925.9 2,87B -0.78% -0.007798
4/12/2017 933.56 930.93 933.82 930.02 2,93B 0.45% 0.0044544
4/11/2017 929.42 935.39 936.92 929.09 3,53B -0.54% -0.005415
4/10/2017 934.48 939.54 941.89 930.96 2,59B -0.29% -0.002945
4/7/2017 937.24 943.39 943.84 936.86 2,59B -0.82% -0.00817
4/6/2017 944.96 941.63 944.96 937.16 2,86B 0.12% 0.0012185
4/5/2017 943.81 944.93 945.1 937.54 2,67B 0.31% 0.0031248
4/4/2017 940.87 932.22 942.35 931.06 2,82B 1.06% 0.0106015
4/3/2017 931 925.35 933.24 924.7 4,66B 1.03% 0.0102764
3/31/2017 921.53 928.67 931.76 921.53 3,12B -0.86% -0.008607
3/30/2017 929.53 927.13 929.53 921.57 6,42B -0.05% -0.000495
3/29/2017 929.99 922.66 931.72 922.66 4,52B 1.11% 0.0111335
3/27/2017 919.75 924.02 925.35 917.56 2,97B -0.71% -0.007103
3/24/2017 926.33 926.87 929.57 922.42 3,41B -0.01% -7.556E-05
3/23/2017 926.4 922.96 930.01 921.17 4,22B 0.52% 0.0052411
3/22/2017 921.57 914.75 921.57 910.3 4,88B -0.09% -0.000867
3/21/2017 922.37 923.1 925.45 919.11 2,95B 0.11% 0.0011288
3/20/2017 921.33 925.9 929.14 916.22 3,84B -0.17% -0.001701
3/17/2017 922.9 923.5 927.59 914.18 3,69B 0.53% 0.0052501
3/16/2017 918.08 905.84 918.08 905.1 4,09B 2.19% 0.0218715
3/15/2017 898.43 900.8 903.06 896.89 3,82B -0.20% -0.002044
3/14/2017 900.27 897.94 904.34 896.99 3,58B 0.44% 0.0044405
3/13/2017 896.29 892.99 896.29 891.12 2,77B 0.33% 0.0032798
3/10/2017 893.36 899.44 899.59 888.72 3,90B -0.33% -0.00328
3/9/2017 896.3 894.01 896.68 892.28 3,70B 0.26% 0.0026064
3/8/2017 893.97 897.86 898.38 892.81 3,35B -0.30% -0.002956
3/7/2017 896.62 899.93 901.85 893.49 5,03B -0.20% -0.001959
3/6/2017 898.38 895.84 898.38 892.64 4,40B 0.48% 0.0047645
3/3/2017 894.12 896.7 899.05 892.79 4,20B -0.45% -0.004465
3/2/2017 898.13 895.84 903.27 895.78 4,12B 1.15% 0.0115216
3/1/2017 887.9 893.32 894.16 886.8 2,86B -0.54% -0.005377
2/28/2017 892.7 895.64 898.98 892.7 3,73B -0.12% -0.001186
2/27/2017 893.76 896.34 897.24 891.94 3,90B -0.23% -0.002344
2/24/2017 895.86 892.68 897.81 892.15 3,10B 0.31% 0.0030791
2/23/2017 893.11 889.19 893.66 889.07 2,62B 0.15% 0.0014914
2/22/2017 891.78 889.38 891.78 885.87 3,19B 0.61% 0.0061376
2/21/2017 886.34 889.28 891.54 885.61 3,18B -0.21% -0.002094
2/20/2017 888.2 889.31 890.54 886.95 2,43B 0.09% 0.0009015
2/17/2017 887.4 891.61 892.38 885.87 3,16B -0.78% -0.007826
2/16/2017 894.4 895.83 896.59 889.26 3,94B 0.08% 0.0007609
2/14/2017 893.72 898.97 899.41 892.01 3,17B -0.78% -0.007772
2/13/2017 900.72 900.13 903.38 896.36 4,20B 0.76% 0.0076408
2/10/2017 893.89 896.17 900.13 893.89 4,16B -0.06% -0.000626
2/9/2017 894.45 895.21 898.95 893.36 2,84B 0.06% 0.0006265
2/8/2017 893.89 896.3 896.59 889.84 3,29B -0.31% -0.003067
2/7/2017 896.64 897.38 899.41 895.54 2,86B -0.32% -0.003157
2/6/2017 899.48 895.5 899.48 894.86 2,51B 0.69% 0.0069182
2/3/2017 893.3 891.43 893.3 890.33 2,90B 0.25% 0.0025364
2/2/2017 891.04 886.21 891.04 885.9 2,94B 0.54% 0.0054048
2/1/2017 886.25 883.83 889.87 882.99 2,72B 1.01% 0.0101442
1/31/2017 877.35 886.28 886.34 877.35 2,93B -0.61% -0.006106
1/30/2017 882.74 888.83 891.1 882.74 2,39B -0.44% -0.004376
1/27/2017 886.62 886.01 889.93 883.76 1,86B -0.29% -0.002924
1/26/2017 889.22 887.18 891.69 883.22 2,73B 0.56% 0.0055524
1/25/2017 884.31 886.9 887.65 883.04 2,87B 0.02% 0.0001583
1/24/2017 884.17 880.11 886.4 879.74 2,42B 0.95% 0.0094878
1/23/2017 875.86 874.58 879.54 869.77 2,73B 0.04% 0.0003998
1/20/2017 875.51 884.35 884.87 873.07 2,41B -1.24% -0.012375
1/19/2017 886.48 887.15 887.93 884.17 2,73B 0.14% 0.0013668
1/18/2017 885.27 880.51 885.27 880.16 3,18B 0.72% 0.0072477
1/17/2017 878.9 878.75 882.59 878.45 1,92B -0.07% -0.000716
1/16/2017 879.53 885.21 886.24 879.53 1,99B -0.34% -0.003388
1/13/2017 882.52 886.81 889.3 882.52 2,69B -0.31% -0.00305
1/12/2017 885.22 888.76 892.15 885.22 2,05B -0.40% -0.004039
1/11/2017 888.81 894.18 895.32 888.81 2,32B -0.42% -0.004246
1/10/2017 892.6 895.59 895.59 886.37 2,40B 0.05% 0.0005268
1/9/2017 892.13 901.07 902.15 890.08 1,96B -0.89% -0.008855
1/6/2017 900.1 896.53 902.26 895.07 1,93B 0.29% 0.0029193
1/5/2017 897.48 892.87 897.8 892.47 2,33B 0.56% 0.0055798
1/4/2017 892.5 881.74 893.87 877.32 2,55B 1.05% 0.0104727
1/3/2017 883.25 883.02 884.76 874.84 1,69B -0.15%
0.087%
0.0069252
0.000194
lq45 AALI ADHI