Data harga saham tahun 2010

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 04 - Januari - 2010sampai : 29 - Januari - 2010

Date Prev Open High Low Close Change Volume Foreign Vol. Detail

29-01-2010 800 800 800 800 800 0 0 028-01-2010 800 800 800 800 800 0 0 027-01-2010 800 800 800 800 800 0 0 026-01-2010 790 790 800 790 800 10 550,000 - 550,00025-01-2010 800 800 800 790 790 10 300,000 - 300,00022-01-2010 810 800 800 800 800 10 105,000 - 105,00021-01-2010 810 810 810 810 810 0 0 020-01-2010 810 810 810 810 810 0 0 019-01-2010 810 810 810 810 810 0 50,000 018-01-2010 810 810 810 810 810 0 0 015-01-2010 810 810 810 810 810 0 25,000 014-01-2010 810 810 810 810 810 0 0 013-01-2010 810 810 810 810 810 0 0 012-01-2010 810 810 810 810 810 0 0 011-01-2010 800 810 810 810 810 10 145,000 008-01-2010 800 800 800 800 800 0 0 007-01-2010 800 800 800 800 800 0 0 006-01-2010 800 800 800 800 800 0 0 005-01-2010 800 800 800 800 800 0 0 004-01-2010 800 800 800 800 800 0 1,261,500 - 1,203,000

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi

http://www.duniainvestasi.com/bei/intradays/price/EPMT/20100129

http://www.duniainvestasi.com/bei/intradays/broker/EPMT/20100129

http://www.duniainvestasi.com/bei/intradays/chart/EPMT/20100129


























































sejak : 01 - Februari - 2010sampai : 25 - Februari - 2010


25-02-2010 900 900 900 880 900 0 174,000 024-02-2010 900 900 900 900 900 0 271,000 - 226,00023-02-2010 900 900 900 900 900 0 0 022-02-2010 900 900 900 900 900 0 25,000 019-02-2010 900 900 900 900 900 0 50,000 018-02-2010 900 900 900 900 900 0 40,000 017-02-2010 900 900 900 900 900 0 0 016-02-2010 900 900 900 900 900 0 0 015-02-2010 900 900 900 900 900 0 0 012-02-2010 900 900 900 900 900 0 30,000 011-02-2010 900 900 900 900 900 0 20,000 010-02-2010 900 900 900 900 900 0 0 009-02-2010 900 900 900 900 900 0 0 008-02-2010 900 900 900 900 900 0 0 005-02-2010 900 900 900 900 900 0 0 004-02-2010 900 910 910 900 900 0 90,000 003-02-2010 900 900 900 900 900 0 106,500 002-02-2010 800 850 900 850 900 100 151,000 001-02-2010 800 800 800 800 800 0 0 0

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 01 - Maret - 2010sampai : 31 - Maret - 2010



























































31-03-2010 1,100 1,100 1,100 1,100 1,100 0 0 030-03-2010 1,100 1,100 1,100 1,100 1,100 0 0 029-03-2010 1,010 1,100 1,100 1,100 1,100 90 5,000 026-03-2010 1,000 1,010 1,010 1,010 1,010 10 15,000 025-03-2010 1,000 1,000 1,000 1,000 1,000 0 25,000 024-03-2010 1,000 1,010 1,010 1,000 1,000 0 50,000 023-03-2010 1,000 1,000 1,000 1,000 1,000 0 0 022-03-2010 950 1,000 1,000 1,000 1,000 50 76,000 019-03-2010 950 950 950 950 950 0 5,000 018-03-2010 960 960 960 950 950 10 25,000 017-03-2010 960 970 970 960 960 0 55,000 015-03-2010 960 960 960 960 960 0 0 012-03-2010 960 960 960 960 960 0 0 011-03-2010 960 960 960 960 960 0 0 010-03-2010 960 960 960 960 960 0 0 009-03-2010 950 960 960 960 960 10 2,500 008-03-2010 910 920 950 920 950 40 25,000 005-03-2010 910 910 910 910 910 0 0 004-03-2010 910 910 910 910 910 0 25,000 003-03-2010 910 910 910 910 910 0 17,500 002-03-2010 900 910 910 910 910 10 50,000 001-03-2010 900 900 900 900 900 0 0 0

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 01 - April - 2010sampai : 30 - April - 2010




































































30-04-2010 1,170 1,170 1,170 1,170 1,170 0 0 029-04-2010 1,170 1,170 1,170 1,170 1,170 0 0 028-04-2010 1,150 1,150 1,190 1,150 1,170 20 27,500 027-04-2010 1,100 1,150 1,150 1,130 1,150 50 2,500 026-04-2010 1,110 1,100 1,100 1,100 1,100 10 10,000 023-04-2010 1,100 1,110 1,110 1,110 1,110 10 500 022-04-2010 1,060 1,100 1,100 1,100 1,100 40 5,000 021-04-2010 1,060 1,060 1,060 1,060 1,060 0 0 020-04-2010 1,050 1,060 1,060 1,060 1,060 10 100,000 019-04-2010 1,050 1,050 1,050 1,050 1,050 0 0 016-04-2010 1,050 1,050 1,050 1,050 1,050 0 0 015-04-2010 1,050 1,050 1,050 1,050 1,050 0 50,000 014-04-2010 1,050 1,050 1,050 1,050 1,050 0 0 013-04-2010 1,070 1,050 1,050 1,050 1,050 20 34,000 012-04-2010 1,050 1,070 1,070 1,070 1,070 20 3,000 009-04-2010 1,070 1,050 1,050 1,050 1,050 20 1,500 008-04-2010 1,070 1,070 1,070 1,070 1,070 0 0 007-04-2010 1,100 1,070 1,070 1,070 1,070 30 25,000 006-04-2010 1,100 1,100 1,100 1,100 1,100 0 0 005-04-2010 1,050 1,060 1,100 1,060 1,100 50 45,000 + 40,00001-04-2010 1,100 1,050 1,060 1,020 1,050 50 60,500 + 58,500

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 03 - Mei - 2010sampai : 31 - Mei - 2010

































































31-05-2010 1,050 1,050 1,050 1,050 1,050 0 0 0





27-05-2010 1,050 1,050 1,050 1,050 1,050 0 0 026-05-2010 1,050 1,050 1,050 1,050 1,050 0 0 025-05-2010 1,050 1,050 1,050 1,050 1,050 0 0 024-05-2010 1,050 1,050 1,050 1,050 1,050 0 0 021-05-2010 1,050 1,050 1,050 1,050 1,050 0 0 020-05-2010 1,050 1,050 1,050 1,050 1,050 0 0 019-05-2010 1,050 1,050 1,050 1,050 1,050 0 0 018-05-2010 1,050 1,050 1,050 1,050 1,050 0 2,500 017-05-2010 1,050 1,050 1,050 1,050 1,050 0 20,000 014-05-2010 1,030 1,050 1,050 1,050 1,050 20 36,500 012-05-2010 1,050 1,050 1,050 1,030 1,030 20 30,000 011-05-2010 1,050 1,050 1,050 1,050 1,050 0 35,000 010-05-2010 1,050 1,050 1,050 1,050 1,050 0 30,000 007-05-2010 1,050 1,050 1,050 1,050 1,050 0 50,000 006-05-2010 1,100 1,050 1,050 1,050 1,050 50 99,000 + 99,00005-05-2010 1,050 1,050 1,100 1,050 1,100 50 13,000 + 10,00004-05-2010 1,170 1,100 1,100 1,050 1,050 120 148,000 003-05-2010 1,170 1,170 1,170 1,170 1,170 0 0 0

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 01 - Juni - 2010sampai : 30 - Juni - 2010


30-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 0



























































29-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 028-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 025-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 024-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 023-06-2010 1,050 1,050 1,050 1,050 1,050 0 500 022-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 021-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 018-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 017-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 016-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 015-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 014-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 011-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 010-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 009-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 008-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 007-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 004-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 003-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 002-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 001-06-2010 1,050 1,050 1,050 1,050 1,050 0 0 0

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 01 - Juli - 2010sampai : 30 - Juli - 2010

































































30-07-2010 1,020 1,000 1,020 1,000 1,010 10 56,000 029-07-2010 970 1,000 1,020 1,000 1,020 50 68,000 028-07-2010 970 970 970 970 970 0 0 027-07-2010 970 970 970 970 970 0 0 026-07-2010 970 970 970 970 970 0 0 023-07-2010 970 970 970 970 970 0 0 022-07-2010 970 970 970 970 970 0 0 021-07-2010 970 970 970 970 970 0 0 020-07-2010 970 940 970 940 970 0 25,500 019-07-2010 970 970 970 970 970 0 0 016-07-2010 970 970 970 970 970 0 0 015-07-2010 1,100 950 1,050 950 970 130 32,500 014-07-2010 1,100 1,100 1,100 1,100 1,100 0 0 013-07-2010 1,100 1,100 1,100 1,100 1,100 0 0 012-07-2010 1,100 1,100 1,100 1,100 1,100 0 0 009-07-2010 1,100 1,100 1,100 1,100 1,100 0 0 008-07-2010 1,050 1,100 1,100 1,100 1,100 50 1,500 + 1,50007-07-2010 1,050 1,050 1,050 1,050 1,050 0 0 006-07-2010 1,050 1,050 1,050 1,050 1,050 0 0 005-07-2010 1,050 1,050 1,050 1,050 1,050 0 0 002-07-2010 1,050 1,050 1,050 1,050 1,050 0 0 001-07-2010 1,050 1,050 1,050 1,050 1,050 0 0 0

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 02 - Agustus - 2010sampai : 31 - Agustus - 2010


31-08-2010 1,030 1,030 1,030 1,030 1,030 0 0 030-08-2010 1,030 1,030 1,030 1,030 1,030 0 0 0










































































27-08-2010 1,030 1,030 1,030 1,030 1,030 0 0 026-08-2010 1,000 1,030 1,030 1,030 1,030 30 6,000 025-08-2010 1,000 1,000 1,000 1,000 1,000 0 0 024-08-2010 1,000 1,000 1,000 1,000 1,000 0 0 023-08-2010 1,030 950 1,000 950 1,000 30 42,000 020-08-2010 1,030 1,030 1,030 1,030 1,030 0 0 019-08-2010 1,030 1,030 1,030 1,030 1,030 0 0 018-08-2010 1,030 1,030 1,030 1,030 1,030 0 0 016-08-2010 1,030 1,030 1,030 1,030 1,030 0 0 013-08-2010 1,010 1,010 1,030 1,010 1,030 20 21,500 012-08-2010 1,010 1,010 1,010 1,010 1,010 0 0 011-08-2010 950 1,010 1,010 1,010 1,010 60 10,500 010-08-2010 950 950 950 950 950 0 0 009-08-2010 950 950 950 950 950 0 0 006-08-2010 950 950 950 950 950 0 0 005-08-2010 950 950 950 950 950 0 0 004-08-2010 950 950 950 950 950 0 0 003-08-2010 1,010 950 950 950 950 60 500 002-08-2010 1,010 1,010 1,010 1,010 1,010 0 0 0

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 01 - September - 2010sampai : 30 - September - 2010


30-09-2010 1,050 1,050 1,050 1,040 1,040 10 11,500 029-09-2010 950 1,000 1,050 1,000 1,050 100 3,500 0

































































28-09-2010 950 950 950 950 950 0 0 027-09-2010 1,030 950 950 950 950 80 1,000 024-09-2010 1,040 950 1,030 950 1,030 10 1,000 023-09-2010 960 1,040 1,040 1,040 1,040 80 500 022-09-2010 940 960 960 960 960 20 500 021-09-2010 940 940 940 940 940 0 0 020-09-2010 1,040 950 1,000 940 940 100 22,000 017-09-2010 1,030 1,050 1,050 1,040 1,040 10 1,500 016-09-2010 1,030 1,030 1,030 1,030 1,030 0 0 015-09-2010 970 1,030 1,030 1,030 1,030 60 19,000 007-09-2010 970 970 970 970 970 0 0 006-09-2010 970 970 970 970 970 0 0 003-09-2010 950 970 970 970 970 20 12,500 002-09-2010 1,030 950 950 950 950 80 52,500 001-09-2010 1,030 1,030 1,030 1,030 1,030 0 0 0

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 01 - Oktober - 2010sampai : 29 - Oktober - 2010


29-10-2010 1,150 1,150 1,150 1,150 1,150 0 0 028-10-2010 1,120 1,120 1,150 1,120 1,150 30 35,000 0





















































27-10-2010 1,050 1,050 1,120 1,050 1,120 70 2,500 026-10-2010 1,050 1,050 1,050 1,050 1,050 0 0 025-10-2010 1,050 1,050 1,050 1,050 1,050 0 20,500 - 5,00022-10-2010 1,070 1,060 1,060 1,050 1,050 20 86,000 021-10-2010 1,060 1,060 1,100 1,060 1,070 10 69,000 - 5,00020-10-2010 1,090 1,050 1,060 1,050 1,060 30 16,000 019-10-2010 950 990 1,090 990 1,090 140 573,000 - 60,00018-10-2010 950 950 950 950 950 0 0 015-10-2010 950 950 950 950 950 0 0 014-10-2010 950 950 950 950 950 0 55,000 013-10-2010 950 950 950 950 950 0 0 012-10-2010 1,040 950 950 950 950 90 500 011-10-2010 1,040 1,040 1,040 1,040 1,040 0 0 008-10-2010 1,040 1,040 1,040 1,040 1,040 0 0 007-10-2010 1,040 1,040 1,040 1,040 1,040 0 0 006-10-2010 1,040 1,040 1,040 1,040 1,040 0 0 005-10-2010 1,040 1,040 1,040 1,040 1,040 0 0 004-10-2010 1,040 1,040 1,040 1,040 1,040 0 0 001-10-2010 1,040 1,040 1,040 1,040 1,040 0 0 0

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 01 - November - 2010sampai : 30 - November - 2010


30-11-2010 1,150 1,190 1,200 1,190 1,200 50 10,000 029-11-2010 1,150 1,150 1,150 1,150 1,150 0 0 0

































































26-11-2010 1,150 1,200 1,200 1,150 1,150 0 3,000 025-11-2010 1,150 1,160 1,160 1,150 1,150 0 10,000 024-11-2010 1,120 1,400 1,400 1,150 1,150 30 11,500 023-11-2010 1,120 1,120 1,120 1,120 1,120 0 0 022-11-2010 1,120 1,120 1,120 1,120 1,120 0 0 019-11-2010 1,120 1,120 1,120 1,120 1,120 0 0 018-11-2010 1,120 1,120 1,120 1,120 1,120 0 0 016-11-2010 1,120 1,120 1,120 1,120 1,120 0 0 015-11-2010 1,120 1,120 1,120 1,120 1,120 0 0 012-11-2010 1,120 1,120 1,120 1,120 1,120 0 0 011-11-2010 1,120 1,120 1,120 1,120 1,120 0 0 010-11-2010 1,120 1,120 1,120 1,120 1,120 0 0 009-11-2010 1,100 1,150 1,200 1,120 1,120 20 13,000 008-11-2010 1,050 1,200 1,200 1,100 1,100 50 3,000 005-11-2010 1,050 1,050 1,050 1,050 1,050 0 0 004-11-2010 1,150 1,050 1,050 1,050 1,050 100 2,000 003-11-2010 1,150 1,150 1,150 1,150 1,150 0 0 002-11-2010 1,150 1,150 1,150 1,150 1,150 0 15,000 - 5,00001-11-2010 1,150 1,130 1,150 1,130 1,150 0 105,500 0

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi sejak : 01 - Desember - 2010sampai : 30 - Desember - 2010


30-12-2010 1,150 1,150 1,150 1,150 1,150 0 0 029-12-2010 1,200 1,200 1,200 1,150 1,150 50 80,500 0

































































28-12-2010 1,200 1,200 1,200 1,200 1,200 0 0 027-12-2010 1,230 1,200 1,200 1,190 1,200 30 332,500 023-12-2010 1,210 1,200 1,230 1,150 1,230 20 41,500 022-12-2010 1,210 1,210 1,210 1,210 1,210 0 0 021-12-2010 1,200 1,200 1,300 1,200 1,210 10 250,500 020-12-2010 1,200 1,200 1,200 1,200 1,200 0 0 017-12-2010 1,200 1,200 1,200 1,200 1,200 0 0 016-12-2010 1,200 970 1,200 970 1,200 0 16,000 015-12-2010 1,200 1,200 1,200 1,200 1,200 0 0 014-12-2010 1,240 1,240 1,240 1,200 1,200 40 2,000 013-12-2010 1,240 1,240 1,240 1,240 1,240 0 0 010-12-2010 1,200 1,240 1,240 1,240 1,240 40 500 009-12-2010 1,200 1,200 1,200 1,200 1,200 0 0 008-12-2010 1,200 1,200 1,200 1,200 1,200 0 0 006-12-2010 1,200 1,200 1,200 1,200 1,200 0 500 003-12-2010 1,200 1,200 1,200 1,200 1,200 0 0 002-12-2010 1,200 1,200 1,200 1,200 1,200 0 500 001-12-2010 1,200 1,200 1,200 1,200 1,200 0 0 0

Sektor : PERDAGANGAN, JASA DAN INVESTASI > Perdagangan Besar Barang Produksi

sejak : 03 - Januari - 2011sampai : 20 - Januari - 2011


20-01-2011 1,000 1,000 1,000 1,000 1,000 0 0 0

http://www.duniainvestasi.com/bei/sectors/perdagangan_jasa_dan_investasi/perdagangan_besar_barang_produksi

http://www.duniainvestasi.com/bei/sectors/perdagangan_jasa_dan_investasi



























































19-01-2011 1,000 1,000 1,000 1,000 1,000 0 0 0

18-01-2011 1,000 1,000 1,000 1,000 1,000 0 0 0

17-01-2011 1,100 1,000 1,000 1,000 1,000 100 2,500 0

14-01-2011 1,000 1,100 1,100 1,100 1,100 100 500 0

13-01-2011 1,000 1,000 1,000 1,000 1,000 0 0 0

12-01-2011 1,000 1,010 1,010 1,000 1,000 0 5,500 0

11-01-2011 1,240 1,000 1,010 1,000 1,000 240 89,000 0

10-01-2011 1,250 1,000 1,240 1,000 1,240 10 6,000 0

07-01-2011 1,250 1,250 1,250 1,250 1,250 0 0 0

06-01-2011 1,250 1,250 1,250 1,250 1,250 0 0 0

05-01-2011 1,150 1,250 1,250 1,250 1,250 100 500 0

04-01-2011 1,150 1,150 1,150 1,150 1,150 0 0 0

03-01-2011 1,150 1,150 1,150 1,150 1,150 0 0 0








































Documents

Data harga saham tahun 2010