Breaking News

Sam Dana Berkembang (0P0000XNUU)

Jakarta

Add to/Remove from a Portfolio Add to Watchlist

SAM Dana Berkembang historical data, for real-time data please try another search

16,974.479 -86.870 -0.51%

04/12 - Closed. Currency in IDR ( Disclaimer )

Type: Fund

Market: Indonesia

ISIN: IDN000012309

Asset Class: Equity

Morningstar Rating:
Total Assets: N/A

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
Forum

Overview
Profile
Historical Data

0P0000XNUU Historical Data

Get free historical data for 0P0000XNUU fund. You'll find the end of day price of the Sam Dana Berkembang fund for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Change %
Dec 04, 2019	16,974.479	16,974.479	16,974.479	16,974.479	-0.51%
Dec 03, 2019	17,061.352	17,061.352	17,061.352	17,061.352	-0.53%
Dec 02, 2019	17,153.041	17,153.041	17,153.041	17,153.041	1.65%
Nov 29, 2019	16,875.039	16,875.039	16,875.039	16,875.039	0.20%
Nov 27, 2019	16,841.443	16,841.443	16,841.443	16,841.443	0.25%
Nov 26, 2019	16,798.752	16,798.752	16,798.752	16,798.752	-0.26%
Nov 25, 2019	16,842.705	16,842.705	16,842.705	16,842.705	-0.62%
Nov 22, 2019	16,946.959	16,946.959	16,946.959	16,946.959	-0.40%
Nov 21, 2019	17,014.918	17,014.918	17,014.918	17,014.918	-0.05%
Nov 20, 2019	17,023.789	17,023.789	17,023.789	17,023.789	-0.16%
Nov 19, 2019	17,051.260	17,051.260	17,051.260	17,051.260	0.37%
Nov 18, 2019	16,989.107	16,989.107	16,989.107	16,989.107	0.24%
Nov 15, 2019	16,948.484	16,948.484	16,948.484	16,948.484	0.42%
Nov 14, 2019	16,877.711	16,877.711	16,877.711	16,877.711	-0.26%
Nov 13, 2019	16,922.314	16,922.314	16,922.314	16,922.314	-0.68%
Nov 12, 2019	17,037.801	17,037.801	17,037.801	17,037.801	0.38%
Nov 11, 2019	16,972.896	16,972.896	16,972.896	16,972.896	-0.45%
Nov 08, 2019	17,050.154	17,050.154	17,050.154	17,050.154	0.22%
Nov 07, 2019	17,012.266	17,012.266	17,012.266	17,012.266	-0.77%
Nov 06, 2019	17,144.229	17,144.229	17,144.229	17,144.229	-0.73%
Nov 05, 2019	17,270.145	17,270.145	17,270.145	17,270.145	1.35%
Nov 04, 2019	17,039.836	17,039.836	17,039.836	17,039.836	-0.60%
Nov 01, 2019	17,142.982	17,142.982	17,142.982	17,142.982	-0.64%
Oct 31, 2019	17,253.133	17,253.133	17,253.133	17,253.133	-0.50%
Oct 30, 2019	17,340.133	17,340.133	17,340.133	17,340.133	-0.12%
Oct 29, 2019	17,361.072	17,361.072	17,361.072	17,361.072	0.47%
Oct 28, 2019	17,279.270	17,279.270	17,279.270	17,279.270	-0.12%
Oct 25, 2019	17,300.043	17,300.043	17,300.043	17,300.043	-0.81%
Oct 24, 2019	17,441.650	17,441.650	17,441.650	17,441.650	0.95%
Oct 23, 2019	17,277.902	17,277.902	17,277.902	17,277.902	1.79%

Highest: 17,441.650

Lowest: 16,798.752

Difference: 642.898

Average: 17,074.829

Change %: 0.000

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

0P0000XNUU Comments

Write your thoughts about Sam Dana Berkembang

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,652.49	+36.94	+0.56%
Nikkei 225	38,236.07	-37.98	-0.10%
Shanghai	3,140.72	+35.90	+1.16%
US 500	5,178.5	+50.7	+0.99%
US Tech 100	18,080.3	+189.5	+1.06%
DAX	18,171.91	+170.31	+0.95%
Dollar Index	104.955	+0.037	+0.04%

Crude Oil WTI	78.69	+0.58	+0.74%
Brent Oil	83.47	0.00	0.00%
Natural Gas	2.198	+0.056	+2.61%
Gold	2,332.80	+24.20	+1.05%
Silver	27.685	+0.995	+3.73%
US Soybeans	1,245.75	+31.75	+2.62%
Copper	4.6095	+0.0525	+1.15%

Philippines 2Y	6.411	+0.050	+0.78%
Philippines 10Y	6.935	0.067	0.97%
Philippines 25Y	3.772	0.000	0.00%
U.S. 2Y	4.833	+0.027	+0.55%
U.S. 10Y	4.487	-0.013	-0.28%
U.S. 30Y	4.637	-0.024	-0.52%
Germany 10Y	2.4615	-0.0145	-0.59%

Alphabet C	169.83	+0.84	+0.50%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	59.58	-0.13	-0.22%
Booking	3,598.41	+21.03	+0.59%
Apple	181.71	-1.67	-0.91%
Alibaba ADR	81.56	+0.23	+0.29%
Tesla	184.76	+3.57	+1.97%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SAM Dana Berkemba.	16,974.479	-86.870	-0.51%