29 Jul Harga Saham Akasha Wira International Tbk. (ADES)
ADESAkasha Wira International Tbk. |
CHANGE : -5 (-0.50%) 
OPEN : 1,010 HIGH : 1,020 LOW : 1,000 CLOSE : 1,000 VOLUME : 19,000
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 05 Sep 2017 | 1,005 | 1,005 | 1,005 | 1,005 | 250,100 |
| 04 Sep 2017 | 1,010 | 1,005 | 1,010 | 1,000 | 2,000 |
| 01 Sep 2017 | 0 | 1,020 | 0 | 0 | 0 |
| 31 Aug 2017 | 0 | 1,020 | 0 | 0 | 0 |
| 30 Aug 2017 | 1,030 | 1,020 | 1,040 | 1,020 | 6,200 |
| 29 Aug 2017 | 1,025 | 1,030 | 1,035 | 1,025 | 15,000 |
| 28 Aug 2017 | 0 | 1,025 | 0 | 0 | 0 |
| 25 Aug 2017 | 1,000 | 1,025 | 1,035 | 1,000 | 74,900 |
| 24 Aug 2017 | 1,035 | 1,010 | 1,040 | 1,010 | 7,300 |
| 23 Aug 2017 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 22 Aug 2017 | 1,020 | 1,035 | 1,035 | 1,015 | 4,700 |
| 21 Aug 2017 | 1,040 | 1,020 | 1,040 | 1,010 | 9,800 |
| 18 Aug 2017 | 1,035 | 1,030 | 1,040 | 1,030 | 13,500 |
| 16 Aug 2017 | 1,050 | 1,030 | 1,050 | 1,000 | 88,300 |
| 15 Aug 2017 | 1,075 | 1,070 | 1,075 | 1,050 | 4,600 |
| 14 Aug 2017 | 1,075 | 1,075 | 1,075 | 1,075 | 500 |
| 11 Aug 2017 | 1,060 | 1,075 | 1,075 | 1,060 | 24,800 |
| 10 Aug 2017 | 1,065 | 1,020 | 1,065 | 1,015 | 3,600 |
| 09 Aug 2017 | 1,020 | 1,060 | 1,070 | 1,020 | 16,100 |
| 08 Aug 2017 | 1,065 | 1,010 | 1,065 | 1,010 | 1,000 |
| 07 Aug 2017 | 1,055 | 1,065 | 1,065 | 1,055 | 1,100 |
| 04 Aug 2017 | 1,035 | 1,055 | 1,100 | 1,035 | 69,500 |
| 03 Aug 2017 | 1,020 | 1,035 | 1,035 | 1,000 | 111,800 |
| 02 Aug 2017 | 1,010 | 1,020 | 1,035 | 1,010 | 85,100 |
| 01 Aug 2017 | 980 | 1,005 | 1,015 | 980 | 47,300 |
| 31 Jul 2017 | 990 | 985 | 1,000 | 985 | 31,500 |
| 28 Jul 2017 | 1,050 | 985 | 1,050 | 980 | 265,000 |
| 27 Jul 2017 | 1,060 | 1,050 | 1,065 | 1,050 | 48,800 |
| 26 Jul 2017 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 25 Jul 2017 | 1,060 | 1,050 | 1,080 | 1,050 | 58,900 |
| 24 Jul 2017 | 1,070 | 1,060 | 1,070 | 1,050 | 10,400 |
| 21 Jul 2017 | 1,070 | 1,070 | 1,070 | 1,070 | 3,900 |
| 20 Jul 2017 | 1,070 | 1,070 | 1,070 | 1,060 | 6,800 |
| 19 Jul 2017 | 1,060 | 1,070 | 1,090 | 1,060 | 41,300 |
| 18 Jul 2017 | 1,060 | 1,060 | 1,060 | 1,055 | 31,700 |
| 17 Jul 2017 | 1,050 | 1,055 | 1,055 | 1,050 | 4,000 |
| 14 Jul 2017 | 1,050 | 1,050 | 1,055 | 1,050 | 63,300 |
| 13 Jul 2017 | 1,070 | 1,070 | 1,080 | 1,070 | 6,700 |
| 12 Jul 2017 | 1,100 | 1,105 | 1,110 | 1,095 | 8,300 |
| 11 Jul 2017 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 10 Jul 2017 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
| 07 Jul 2017 | 1,120 | 1,120 | 1,120 | 1,120 | 2,900 |
| 06 Jul 2017 | 1,120 | 1,120 | 1,120 | 1,120 | 12,700 |
| 05 Jul 2017 | 1,120 | 1,110 | 1,125 | 1,110 | 11,200 |
| 04 Jul 2017 | 1,115 | 1,120 | 1,120 | 1,110 | 21,600 |
| 03 Jul 2017 | 1,090 | 1,110 | 1,110 | 1,090 | 110,000 |
| 30 Jun 2017 | 1,090 | 1,080 | 1,090 | 1,075 | 2,900 |
| 29 Jun 2017 | 1,090 | 1,080 | 1,090 | 1,075 | 2,900 |
| 28 Jun 2017 | 1,090 | 1,080 | 1,090 | 1,075 | 2,900 |
| 27 Jun 2017 | 1,090 | 1,080 | 1,090 | 1,075 | 2,900 |
Sorry, the comment form is closed at this time.