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   3    Page :   1          
No.
Date
Prev
Open
High
Low
Close
Change
%
Volume
Value
Freq
Foreign Buy
Foreign Sell
Foreign Net
1 Fri, 24-Jan-2025 1,910 2,000 2,030 1,435 1,550 -360 -18.85% 120,280,000 201,384,442,500 40,744 21,800 4,484,200 -4,462,400
2 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
3 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
4 Fri, 31-Jan-2025 1,165 985 1,165 905 970 -195 -16.74% 141,652,900 139,346,223,500 31,448 4,011,800 13,200,400 -9,188,600
5 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
6 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
7 Thu, 30-Jan-2025 1,550 1,600 1,715 1,165 1,165 -385 -24.84% 76,116,400 101,350,281,000 25,273 2,534,300 9,232,000 -6,697,700
8 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
9 Mon, 03-Feb-2025 970 1,000 1,085 920 1,020 50 5.15% 82,962,900 82,441,424,000 20,091 1,176,900 2,412,200 -1,235,300
10 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
11 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
12 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
13 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
14 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
15 Thu, 10-Apr-2025 1,055 1,100 1,150 1,025 1,050 -5 -0.47% 53,503,800 56,959,005,500 12,632 3,368,800 5,967,400 -2,598,600
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 Wed, 05-Feb-2025 1,030 1,040 1,045 935 940 -90 -8.74% 48,466,300 46,731,827,500 13,669 2,402,900 6,985,600 -4,582,700
18 Wed, 22-Jan-2025 1,530 1,910 1,910 1,910 1,910 380 24.84% 24,277,800 46,370,598,000 1,037 0 1,400 -1,400
19 Tue, 04-Feb-2025 1,020 1,035 1,075 965 1,030 10 0.98% 44,335,400 45,642,300,000 10,924 6,789,700 3,562,800 3,226,900
20 Thu, 06-Feb-2025 940 960 1,035 925 975 35 3.72% 42,998,100 42,200,929,500 10,454 10,162,500 2,499,800 7,662,700
21 Mon, 20-Jan-2025 980 1,200 1,225 1,085 1,225 245 25.00% 31,367,000 37,642,689,000 2,769 907,400 2,343,200 -1,435,800
22 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
23 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
24 Fri, 25-Apr-2025 1,015 1,015 1,060 1,010 1,050 35 3.45% 28,499,700 29,274,625,500 4,235 5,291,400 275,600 5,015,800
25 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
26 Thu, 24-Apr-2025 1,025 1,030 1,060 1,010 1,015 -10 -0.98% 26,455,000 27,376,098,000 4,246 1,946,800 3,336,000 -1,389,200
27 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
28 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
29 Fri, 11-Apr-2025 1,050 1,050 1,070 1,015 1,025 -25 -2.38% 21,974,100 22,948,312,500 5,824 1,318,000 761,700 556,300
30 Tue, 21-Jan-2025 1,225 1,530 1,530 1,530 1,530 305 24.90% 13,234,700 20,249,091,000 529 0 0 0
Page : 1   of   3    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