7/24/2019 Analisa harga saham

1/2

Date Open High Low Close Volume

Nov 20, 2015 663.5 66!.!" 65".5" 66!.#5 3,!6,135 2.6!

Nov 1, 2015 66#. 6"2.!6 65.00 661.2" #,"05,23" 1.#5

Nov 1!, 2015 6#6.51 66#.!! 6#6.3" 663.5# #,#6,"6 3.21

Nov 1", 2015 650.65 653.25 6#1.00 6#3.30 #,320,1"" 2.!#

Nov 16, 2015 6#0.2 6#. 622.2 6#".!1 ",#35,3# $1.#3

Nov 13, 2015 663.5" 66".00 6#0.#5 6#2.35 6,261,0"6 $2.03

Nov 12, 2015 6"3.00 6"5.6# 66#.22 665.60 #,2!#,6"! $0.25

Nov 11, 2015 663.25 6"5.6 663.25 6"3.25 5,3!",30 3.5"

Nov 10, 2015 653.00 660.00 6#".26 65.6! 3,#!,#!3 $2.#

Nov , 2015 65!.65 661.6 6#".!5 655.# #,0#!,!23 $0."2

Nov 6, 2015 655.00 662.26 652.00 65.3" #,02,165 $0.65

Nov 5, 2015 6#".10 65".00 6#3.0 655.65 #,"23,!25 6.15

Nov #, 2015 62"."6 6#5.3 62".35 6#0.5 #,!#0,501 2.#5

Nov 3, 2015 62.53 62.! 622.00 625.31 3,2#6,10 1.1!

Nov 2, 2015 62".13 62!.63 620.#1 62!.35 2,!16,#" 1.23

O%t 30, 2015 626.01 630."2 625.2! 625.0 3,!"#,363 $0.5#

O%t 2, 2015 61"."0 62".5# 615.3 626.55 3,!6,026 0.6

O%t 2!, 2015 612.30 61".23 60.50 61".10 3,26,200 1.2

O%t 2", 2015 60!.60 61#."1 605.53 611.01 3,"!",136 $0.01

O%t 26, 2015 602.30 60.!5 56.2 60!.61 #,26,"15 3.2"

O%t 23, 2015 61".6! 61.#5 55.36 5.03 10,62,66 53.""

O%t 22, 2015 562."0 56.15 556.6" 563.1 ","",3"2 6.3

O%t 21, 2015 563.!" 565.25 552.52 555."" 3,361,655 2.

O%t 20, 2015 5"2.00 5"3.00 555.2! 560.!! #,3#6,20 $1.15

O%t 1, 2015 5"0."6 5".00 56".3! 5"3.15 #,3"5,#20 0

O%t 16, 2015 565.2" 5"0.# 560.31 5"0."6 #,315,"2 2.!3

O%t 15, 2015 5#"."5 563.00 5#".00 562.## #,3",03# 2.2

O%t 1#, 2015 551.3# 552.25 53.6! 5##.!3 3,5!2,060 2.##

O%t 13, 2015 5#6.26 553.20 5#3.10 5#!.0 2,3!,0## $3.3

O%t 12, 2015 53.6 550.!2 53.!0 550.1 2,""6,103 53.6

7/24/2019 Analisa harga saham

2/2

Open to High Open to Low Open to Close

&' #.2 6.3! #.50

&' ".!" 5. $3."2

&' 1!.3" 0.1# 1".03

&' 2.60 .65 $".35

DO(N .0" 1!.63 6.!

DO(N 3.#3 23.12 $21.22

DO(N 2.6# !."! $".#0

&' 12."1 0.00 10.00

DO(N ".00 5."# 6.6!

DO(N 3.31 10.!0 $3.16

DO(N ".26 3.00 #.3"

&' .0 #.01 !.55

&' 1!.1" 0.#1 13.1

&' 0.36 ".53 $#.22

&' 1.50 6."2 1.22

DO(N #."1 0."3 $0.11

&' .!# 2.31 !.!5

DO(N #.3 2.!0 #.!0

DO(N 6.11 3.0" 2.#1

&' ".55 6.01 6.31

&' 1."" 22.32 $1!.65

&' 6.#5 6.03 1.21

&' 1.3! 11.35 $!.10

DO(N 1.00 16."2 $11.12

N&LL !.2# 3.3! 2.3

&' 5.6" #.6 5.#

&' 15.25 0."5 1#.6

&' 0.1 11.66 $6.51

DO(N 6.# 3.16 2.6#

10.!6 0.16 10.23