29 Jul Harga Saham Indo Tambangraya Megah Tbk. (ITMG)
Want create site? Find Free WordPress Themes and plugins.
| ITMGIndo Tambangraya Megah Tbk. |
CHANGE : -50 (-0.29%) 
OPEN : 17,050 HIGH : 17,325 LOW : 17,000 CLOSE : 17,050 VOLUME : 335,700
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 27 May 2019 | 17,050 | 17,050 | 17,325 | 17,000 | 335,500 |
| 24 May 2019 | 17,175 | 17,100 | 17,300 | 16,900 | 1,245,500 |
| 23 May 2019 | 16,900 | 17,175 | 17,275 | 16,850 | 1,132,200 |
| 22 May 2019 | 16,950 | 17,025 | 17,350 | 16,750 | 436,100 |
| 21 May 2019 | 16,225 | 17,025 | 17,300 | 16,225 | 763,100 |
| 20 May 2019 | 16,200 | 16,225 | 16,275 | 15,175 | 1,395,700 |
| 17 May 2019 | 17,000 | 16,200 | 17,475 | 16,125 | 1,058,000 |
| 16 May 2019 | 17,200 | 17,000 | 17,350 | 16,750 | 1,495,400 |
| 15 May 2019 | 17,725 | 17,350 | 17,825 | 17,300 | 944,800 |
| 14 May 2019 | 17,500 | 17,700 | 17,975 | 17,250 | 1,201,700 |
| 13 May 2019 | 17,400 | 17,775 | 18,625 | 17,100 | 2,479,800 |
| 10 May 2019 | 16,900 | 17,450 | 17,650 | 16,900 | 2,323,500 |
| 09 May 2019 | 17,925 | 16,950 | 17,950 | 16,900 | 1,751,400 |
| 08 May 2019 | 18,000 | 17,925 | 18,000 | 17,500 | 1,105,200 |
| 07 May 2019 | 18,175 | 18,100 | 18,525 | 18,000 | 1,101,800 |
| 06 May 2019 | 18,025 | 18,125 | 18,350 | 17,825 | 730,300 |
| 03 May 2019 | 18,825 | 18,225 | 18,875 | 18,200 | 2,201,900 |
| 02 May 2019 | 19,250 | 18,825 | 19,425 | 18,625 | 1,836,100 |
| 01 May 2019 | 19,875 | 19,225 | 20,075 | 19,125 | 1,715,300 |
| 30 Apr 2019 | 19,875 | 19,225 | 20,075 | 19,125 | 1,715,300 |
| 29 Apr 2019 | 20,275 | 19,975 | 20,275 | 19,925 | 1,087,800 |
| 26 Apr 2019 | 20,100 | 20,300 | 20,350 | 19,875 | 598,800 |
| 25 Apr 2019 | 20,200 | 20,225 | 20,325 | 20,000 | 959,800 |
| 24 Apr 2019 | 20,400 | 20,200 | 20,400 | 20,075 | 915,300 |
| 23 Apr 2019 | 19,800 | 20,125 | 20,225 | 19,675 | 1,363,700 |
| 22 Apr 2019 | 19,800 | 19,675 | 19,850 | 19,550 | 612,900 |
| 19 Apr 2019 | 20,100 | 19,725 | 20,300 | 19,700 | 1,889,300 |
| 18 Apr 2019 | 20,100 | 19,725 | 20,300 | 19,700 | 1,889,300 |
| 17 Apr 2019 | 20,200 | 20,050 | 20,400 | 20,000 | 1,391,700 |
| 16 Apr 2019 | 20,200 | 20,050 | 20,400 | 20,000 | 1,391,700 |
| 15 Apr 2019 | 20,425 | 20,200 | 20,675 | 20,050 | 1,571,800 |
| 12 Apr 2019 | 20,200 | 20,425 | 20,575 | 20,100 | 2,264,500 |
| 11 Apr 2019 | 19,725 | 20,000 | 20,125 | 19,650 | 1,787,200 |
| 10 Apr 2019 | 19,800 | 19,700 | 20,050 | 19,550 | 2,703,400 |
| 09 Apr 2019 | 19,900 | 19,750 | 20,050 | 19,650 | 2,383,300 |
| 08 Apr 2019 | 20,500 | 19,525 | 20,500 | 19,525 | 3,630,800 |
| 05 Apr 2019 | 21,000 | 20,200 | 21,100 | 20,025 | 2,478,100 |
| 04 Apr 2019 | 21,800 | 20,900 | 21,875 | 20,425 | 7,059,100 |
| 03 Apr 2019 | 23,875 | 23,875 | 24,050 | 23,825 | 3,085,700 |
| 02 Apr 2019 | 23,875 | 23,875 | 24,050 | 23,825 | 3,085,700 |
| 01 Apr 2019 | 23,700 | 23,775 | 23,950 | 23,700 | 2,000,300 |
| 29 Mar 2019 | 24,000 | 23,925 | 24,025 | 23,675 | 2,043,300 |
| 28 Mar 2019 | 23,800 | 23,850 | 24,025 | 23,750 | 1,813,000 |
| 27 Mar 2019 | 24,000 | 23,800 | 24,050 | 23,500 | 2,239,600 |
| 26 Mar 2019 | 24,450 | 23,975 | 24,475 | 23,800 | 2,578,600 |
| 25 Mar 2019 | 22,900 | 23,850 | 24,325 | 22,900 | 4,996,200 |
| 22 Mar 2019 | 23,350 | 23,325 | 23,450 | 23,250 | 1,407,200 |
| 21 Mar 2019 | 22,925 | 23,375 | 23,400 | 22,925 | 1,497,000 |
| 20 Mar 2019 | 22,800 | 22,825 | 22,925 | 22,575 | 1,626,500 |
| 19 Mar 2019 | 23,225 | 22,850 | 23,250 | 22,825 | 985,100 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.