Version : 2016.01.73  
DATA ~ Remala Abadi Tbk.
J. Infrastructures > J3. Telecommunication > J31. Telecommunication Service > J311. Wired Telecommunication Service
2025 / 2024 / 2023 / 2022 / 2021 / 2020 / 2019 / 2018 / 2017 / 2016
Page : 1   of   2    Page :   1        
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Wed, 26-Mar-2025 1,040 1,050 1,120 1,040 1,090 50 4.81% 24,123,000 26,293,363,500 5,654 957,200 1,856,800 -899,600
2 Tue, 25-Mar-2025 1,030 1,030 1,075 1,010 1,040 10 0.97% 7,500,900 7,823,117,000 2,942 843,500 1,053,100 -209,600
3 Mon, 24-Mar-2025 1,095 1,080 1,080 990 1,030 -65 -5.94% 18,807,600 19,330,103,500 4,939 3,554,000 908,400 2,645,600
4 Fri, 21-Mar-2025 1,200 1,185 1,205 1,095 1,095 -105 -8.75% 30,276,200 34,571,463,500 10,067 961,100 2,422,600 -1,461,500
5 Thu, 20-Mar-2025 1,065 1,070 1,245 1,035 1,200 135 12.68% 69,638,300 80,231,296,500 16,816 5,175,900 7,155,600 -1,979,700
6 Wed, 19-Mar-2025 1,010 1,020 1,090 970 1,065 55 5.45% 22,371,700 23,529,851,000 6,718 2,843,700 1,214,700 1,629,000
7 Tue, 18-Mar-2025 1,090 1,090 1,090 925 1,010 -80 -7.34% 30,085,400 29,844,882,000 8,473 2,515,100 1,868,000 647,100
8 Mon, 17-Mar-2025 1,015 1,015 1,170 990 1,090 75 7.39% 54,199,800 59,133,004,500 15,916 5,345,200 5,092,700 252,500
9 Fri, 14-Mar-2025 1,065 1,085 1,115 975 1,015 -50 -4.69% 28,063,100 28,994,418,500 10,349 1,031,900 4,473,800 -3,441,900
10 Thu, 13-Mar-2025 1,100 1,075 1,190 1,015 1,065 -35 -3.18% 66,062,900 72,597,390,000 21,533 4,081,400 14,371,300 -10,289,900
11 Wed, 12-Mar-2025 1,465 1,200 1,420 1,100 1,100 -365 -24.91% 80,970,000 96,740,955,000 21,870 2,277,900 12,070,800 -9,792,900
12 Tue, 11-Mar-2025 1,950 1,785 1,895 1,465 1,465 -485 -24.87% 42,674,200 65,607,995,000 11,795 4,541,900 4,651,800 -109,900
13 Mon, 10-Mar-2025 1,990 0 1,980 1,830 1,950 -40 -2.01% 2,707,100 5,118,507,000 853 481,000 0 481,000
14 Fri, 07-Mar-2025 1,810 0 1,990 1,810 1,990 180 9.94% 2,784,000 5,461,894,000 947 0 0 0
15 Thu, 06-Mar-2025 1,890 0 1,870 1,810 1,810 -80 -4.23% 2,311,600 4,297,228,500 1,073 0 0 0
16 Wed, 05-Mar-2025 1,720 0 1,890 1,720 1,890 170 9.88% 28,034,800 52,407,755,000 1,689 62,300 0 62,300
17 Tue, 04-Mar-2025 1,910 0 1,720 1,720 1,720 -190 -9.95% 607,400 1,044,728,000 292 0 0 0
18 Mon, 03-Mar-2025 2,120 0 2,120 1,910 1,910 -210 -9.91% 1,687,300 3,291,905,000 991 10,000 0 10,000
19 Fri, 28-Feb-2025 2,120 0 2,200 2,120 2,120 0 0.00% 5,245,000 11,284,320,000 1,807 0 684,300 -684,300
20 Thu, 27-Feb-2025 2,120 0 0 0 2,120 0 0.00% 0 0 0 0 0 0
21 Wed, 26-Feb-2025 2,120 0 0 0 2,120 0 0.00% 0 0 0 0 0 0
22 Tue, 25-Feb-2025 2,120 0 0 0 2,120 0 0.00% 0 0 0 0 0 0
23 Mon, 24-Feb-2025 2,120 0 0 0 2,120 0 0.00% 0 0 0 0 0 0
24 Fri, 21-Feb-2025 1,890 1,920 2,280 1,915 2,120 230 12.17% 68,897,200 143,957,522,000 29,295 7,192,500 6,502,800 689,700
25 Thu, 20-Feb-2025 1,575 1,590 1,965 1,525 1,890 315 20.00% 86,794,400 154,458,312,000 29,495 17,897,600 4,677,300 13,220,300
26 Wed, 19-Feb-2025 1,425 1,505 1,700 1,495 1,575 150 10.53% 83,725,900 133,296,613,500 32,037 10,700,400 15,835,000 -5,134,600
27 Tue, 18-Feb-2025 1,140 1,150 1,425 1,115 1,425 285 25.00% 77,995,100 102,898,205,500 22,841 9,821,700 9,816,000 5,700
28 Mon, 17-Feb-2025 915 925 1,140 905 1,140 225 24.59% 71,222,500 76,672,269,500 15,139 12,664,800 6,507,600 6,157,200
29 Fri, 14-Feb-2025 895 895 925 885 915 20 2.23% 4,513,000 4,091,712,500 1,795 1,038,600 342,900 695,700
30 Thu, 13-Feb-2025 890 895 930 860 895 5 0.56% 10,525,300 9,514,593,000 3,442 572,800 2,996,500 -2,423,700
Page : 1   of   2    Page :   1        
rssgooglebloggerfriendsteryahoo
Copyright © 2013-2025 All Rights Reserved SahamIDX
Disclaimer & Developer Santo S.Kom
中文(Hong Kong Cantonese) / 中文(Simplified) / 中文(Traditional) / Arabic / Brazilian Portuguese / Bulgarian / Catalan / Czech / Danish / Dutch / English / Finnish / French / German / Greek / Hebrew / Hungarian / Indonesian / Italian / Japanese 日本語 / Korean 한국어 / Lithuanian / Norwegian / Persian / Polish / Portuguese / Romanian / Russian / Serbian / Slovak / Slovenian / Spanish / Swedish / Turkish
Saham, Investasi, dan Pasar Modal - Saham dan Diskusi Saham, Bursa Saham, IDX, IHSG