Langganan Market Data
021-717-909-70 | cs@bareksa.com
Daftar Saham BEI
  Kode Nama Sektor Pembukaan Tertinggi Terendah Penutupan (%) Volume (lembar) Nilai Transaksi (IDR) Best Bid Price Best Offer Price Net Foreign (Buy/Sell)
AALI Astra Agro Lestari Tbk. AGRI 14.500 14.575 14.500 14.525 0,17 113.300 - 14.525 14.550 -353 B
ABBA Mahaka Media Tbk. TRADE 50 50 50 50 0,00 0 - 50 50 - B
ABDA Asuransi Bina Dana Arta Tbk. FINANCE 6.900 6.900 6.900 6.900 0,00 0 - 5.700 6.900 - B
ABMM ABM Investama Tbk. TRADE 2.320 2.320 2.320 2.320 0,00 0 - 1.800 2.340 - B
ACES Ace Hardware Indonesia Tbk. TRADE 930 950 925 940 1,08 1.552.300 - 935 940 635 B
ACST Acset Indonusa Tbk. PROPERTY 3.260 3.260 3.180 3.180 -2,15 209.800 - 3.140 3.180 169 B
ADES Akasha Wira International Tbk. CONSUMER 1.190 1.190 1.190 1.190 0,00 0 - 1.160 1.190 - B
ADHI Adhi Karya (Persero) Tbk. PROPERTY 2.270 2.300 2.270 2.290 0,88 405.900 - 2.280 2.290 -56 B
ADMF Adira Dinamika Multi Finance Tbk. FINANCE 6.525 6.550 6.525 6.550 0,77 8.200 - 6.525 6.550 -52 B
ADMG Polychem Indonesia Tbk MISC-IND 141 141 139 139 0,00 20.100 - 139 141 - B
ADRO Adaro Energy Tbk. MINING 1.825 1.845 1.810 1.815 -1,63 9.379.500 - 1.815 1.820 -11.050 B
AGII Aneka Gas Industri Tbk. BASIC-IND 1.020 1.035 1.015 1.020 0,99 801.000 - 1.020 1.025 -82 B
AGRO Bank Rakyat Indonesia Agroniaga Tbk. FINANCE 810 815 805 810 0,00 723.700 - 805 810 -7 B
AGRS Bank Agris Tbk. FINANCE 97 124 97 118 22,92 373.000 - 118 119 -1 B
AHAP Asuransi Harta Aman Pratama Tbk. FINANCE 226 226 226 226 -0,88 500 - 191 226 - B
AIMS Akbar Indo Makmur Stimec Tbk TRADE 130 130 130 130 0,00 0 - 121 140 - B
AISA Tiga Pilar Sejahtera Food Tbk. CONSUMER 2.130 2.160 2.130 2.160 1,41 117.100 - 2.160 2.170 33 B
AKKU Anugerah Kagum Karya Utama Tbk. TRADE 75 76 74 74 -2,63 1.042.200 - 74 75 - B
AKPI Argha Karya Prima Industry Tbk. BASIC-IND 900 900 900 900 0,00 0 - 700 900 - B
AKRA AKR Corporindo Tbk. TRADE 6.600 6.700 6.575 6.675 1,14 3.593.400 - 6.675 6.700 3.237 B
AKSI Majapahit Inti Corpora Tbk. FINANCE 125 125 125 125 0,00 0 - - - - B
ALDO Alkindo Naratama Tbk. BASIC-IND 600 600 600 600 0,00 0 - 600 750 - B
ALKA Alakasa Industrindo Tbk BASIC-IND 163 163 163 163 6,54 100 - 141 156 - B
ALMI Alumindo Light Metal Industry Tbk. BASIC-IND 189 189 189 189 0,00 0 - 189 190 - B
ALTO Tri Banyan Tirta Tbk. CONSUMER 310 326 310 326 5,16 15.500 - 308 326 - B
AMAG Asuransi Multi Artha Guna Tbk. FINANCE 436 436 436 436 0,00 0 - 330 436 - B
AMFG Asahimas Flat Glass Tbk. BASIC-IND 6.850 6.850 6.850 6.850 0,00 0 - 6.775 6.900 - B
AMIN Ateliers Mecaniques D Indonesie Tbk. MISC-IND 316 316 316 316 -5,95 5.000 - 314 330 - B
AMRT Sumber Alfaria Trijaya Tbk. TRADE 555 555 555 555 0,00 300 - 540 555 - B
ANJT Austindo Nusantara Jaya Tbk. AGRI 1.725 1.725 1.725 1.725 0,00 0 - 1.590 1.725 - B
ANTM Aneka Tambang (Persero) Tbk. MINING 700 705 695 700 0,00 3.792.500 - 695 700 -557 B
APEX Apexindo Pratama Duta Tbk. MINING 1.780 1.780 1.780 1.780 0,00 50.200 - 1.700 1.780 - B
APFS Pacific Strategic Financial Tbk. FINANCE 0 0 0 0 -100,00 0 - 0 0 - B
APIC Pacific Strategic Financial Tbk. FINANCE 358 358 358 358 0,00 912.200 - 356 358 - B
APII Arita Prima Indonesia Tbk. TRADE 250 250 250 250 0,00 0 - 198 238 - B
APLI Asiaplast Industries Tbk. BASIC-IND 116 122 116 118 0,00 353.800 - 118 120 - B
APLN Agung Podomoro Land Tbk. PROPERTY 214 216 212 214 0,94 4.667.100 - 212 214 -176 B
APOL Arpeni Pratama Ocean Line Tbk. INFRASTRUC 58 58 58 58 0,00 0 - 58 59 - B
AQUB Aqua Golden Mississippi Tbk. CONSUMER 0 0 0 0 -100,00 0 - 0 0 - B
ARGO Argo Pantes Tbk MISC-IND 875 875 875 875 0,00 0 - 805 870 - B
ARII Atlas Resources Tbk. MINING 306 338 306 310 -7,19 504.000 - 312 332 -167 B
ARNA Arwana Citramulia Tbk. BASIC-IND 474 484 474 480 -1,23 50.100 - 478 480 1 B
ARTA Arthavest Tbk TRADE 350 350 350 350 0,00 0 - 280 348 - B
ARTI Ratu Prabu Energi Tbk MINING 50 50 50 50 0,00 202.900 - 50 50 - B
ARTO Bank Artos Indonesia Tbk. FINANCE 155 155 155 155 0,00 0 - 110 165 - B
ASBI Asuransi Bintang Tbk. FINANCE 370 370 370 370 0,00 0 - 340 370 - B
ASDM Asuransi Dayin Mitra Tbk. FINANCE 1.090 1.090 1.090 1.090 0,00 0 - 1.005 1.140 - B
ASGR Astra Graphia Tbk. TRADE 1.885 1.900 1.885 1.900 0,80 1.300 - 1.880 1.900 - B
ASIA Asia Natural Resources Tbk TRADE 50 50 50 50 0,00 0 - - - - B
ASII Astra International Tbk. MISC-IND 9.050 9.100 8.925 9.000 -0,28 6.479.100 - 9.000 9.025 30.052 B
ASJT Asuransi Jasa Tania Tbk. FINANCE 500 525 500 520 4,00 56.100 - 505 520 - B
ASMI Asuransi Kresna Mitra Tbk. FINANCE 560 570 555 555 -0,89 341.800 - 550 565 - B
ASRI Alam Sutera Realty Tbk. PROPERTY 350 360 348 352 1,15 28.369.500 - 352 354 -606 B
ASRM Asuransi Ramayana Tbk. FINANCE 2.400 2.400 2.400 2.400 0,00 0 - 1.830 2.400 - B
ASSA Adi Sarana Armada Tbk. INFRASTRUC 248 250 246 246 -0,81 166.800 - 246 248 - B
ATIC Anabatic Technologies Tbk. TRADE 690 690 690 690 0,00 0 - 690 695 - B
ATPK Bara Jaya Internasional Tbk. MINING 194 194 194 194 0,00 0 - 170 193 - B
AUTO Astra Otoparts Tbk. MISC-IND 2.680 2.680 2.680 2.680 0,00 5.800 - 2.670 2.680 -14 B
BABP Bank MNC Internasional Tbk. FINANCE 69 69 67 67 -1,47 4.697.400 - 67 68 - B
BACA Bank Capital Indonesia Tbk. FINANCE 204 216 204 204 0,00 984.800 - 204 208 - B
BAEK Bank Ekonomi Raharja Tbk. FINANCE 2.100 2.100 2.100 2.100 0,00 0 - 2.000 2.100 - B
BAJA Saranacentral Bajatama Tbk. BASIC-IND 250 258 248 258 2,38 396.300 - 258 260 - B
BALI Bali Towerindo Sentra Tbk. INFRASTRUC 1.350 1.350 1.345 1.345 -0,37 29.100 - 1.330 1.345 - B
BAP Bank MNC Internasional Tbk. FINANCE 0 0 0 0 -100,00 0 - 0 0 - B
BAPA Bekasi Asri Pemula Tbk. PROPERTY 134 135 128 130 -2,26 974.000 - 129 130 - B
BATA Sepatu Bata Tbk. MISC-IND 815 825 815 825 1,85 49.300 - 790 835 22 B
BAYU Bayu Buana Tbk TRADE 980 980 980 980 0,00 0 - 870 980 - B
BBCA Bank Central Asia Tbk. FINANCE 17.650 17.650 17.300 17.375 -0,14 2.787.500 - 17.375 17.400 15.145 B
BBHI Bank Harda Internasional Tbk. FINANCE 195 195 140 159 -15,87 18.056.100 - 159 162 -1 B
BBKP Bank Bukopin Tbk. FINANCE 650 650 640 640 -0,78 1.841.400 - 640 645 278 B
BBLD Buana Finance Tbk. FINANCE 740 740 740 740 0,00 0 - 700 735 - B
BBMD Bank Mestika Dharma Tbk. FINANCE 1.600 1.600 1.600 1.600 0,00 0 - 1.600 1.600 - B
BBNI Bank Negara Indonesia (Persero) Tbk. FINANCE 6.250 6.400 6.250 6.400 3,23 18.918.600 - 6.375 6.400 55.930 B
BBNP Bank Nusantara Parahyangan Tbk. FINANCE 1.910 1.910 1.910 1.910 0,00 0 - 1.845 2.380 - B
BBRI Bank Rakyat Indonesia (Persero) Tbk. FINANCE 13.150 13.200 13.150 13.175 0,38 11.089.500 - 13.150 13.175 109.104 B
BBRM Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUC 50 50 50 50 0,00 500 - 50 50 - B
BBTN Bank Tabungan Negara (Persero) Tbk. FINANCE 2.350 2.360 2.350 2.360 0,43 1.848.000 - 2.350 2.360 357 B
BBYB Bank Yudha Bhakti Tbk. FINANCE 366 368 350 356 -1,11 385.800 - 356 358 - B
BCAP MNC Kapital Indonesia Tbk. FINANCE 1.580 1.580 1.580 1.580 0,00 0 - 1.225 1.575 - B
BCIC Bank JTrust Indonesia Tbk. FINANCE 50 50 50 50 0,00 0 - - - - B
BCIP Bumi Citra Permai Tbk. PROPERTY 176 179 175 178 1,14 852.300 - 177 178 35 B
BDMN Bank Danamon Indonesia Tbk. FINANCE 4.520 4.530 4.490 4.520 0,00 971.000 - 4.510 4.530 -789 B
BEKS Bank Pembangunan Daerah Banten Tbk. FINANCE 54 55 54 54 1,89 12.260.700 - 54 55 - B
BEST Bekasi Fajar Industrial Estate Tbk. PROPERTY 302 304 300 302 0,67 8.846.300 - 302 304 325 B
BFIN BFI Finance Indonesia Tbk. FINANCE 4.700 5.000 4.700 5.000 4,38 71.100 - 4.850 4.900 75 B
BGTG Bank Ganesha Tbk. FINANCE 147 151 123 128 -12,93 7.076.400 - 127 129 -2 B
BHIT MNC Investama Tbk. TRADE 123 123 120 120 0,00 5.489.500 - 120 121 -41 B
BIKA Binakarya Jaya Abadi Tbk. PROPERTY 410 410 410 410 0,49 1.000 - 402 410 - B
BIMA Primarindo Asia Infrastructure Tbk. MISC-IND 103 103 103 103 1,98 500 - 103 104 - B
BINA Bank Ina Perdana Tbk. FINANCE 1.135 1.135 1.080 1.125 -0,44 65.900 - 1.095 1.125 - B
BIPI Benakat Integra Tbk. MINING 100 103 99 102 3,03 34.051.900 - 102 103 12 B
BIPP Bhuwanatala Indah Permai Tbk. PROPERTY 83 87 83 87 0,00 1.100 - 84 86 - B
BIRD Blue Bird Tbk. INFRASTRUC 3.860 3.860 3.850 3.850 -0,52 2.200 - 3.850 3.860 -7 B
BISI BISI International Tbk. AGRI 1.825 1.825 1.825 1.825 -3,18 1.200 - 1.830 1.880 - B
BJBR Bank Pembangunan Daerah Jawa Barat dan B FINANCE 2.040 2.070 2.040 2.040 0,00 3.142.400 - 2.040 2.050 -209 B
BJTM Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE 705 720 700 705 0,71 21.480.500 - 700 705 3.708 B
BKDP Bukit Darmo Property Tbk PROPERTY 70 72 70 72 -2,70 11.600 - 72 73 - B
BKSL Sentul City Tbk. PROPERTY 89 90 89 89 0,00 12.642.100 - 89 90 -195 B
BKSW Bank QNB Indonesia Tbk. FINANCE 300 300 300 300 -23,47 100 - 302 392 - B
BLTA Berlian Laju Tanker Tbk INFRASTRUC 196 196 196 196 0,00 0 - - - - B
BLTZ Graha Layar Prima Tbk. TRADE 10.000 10.200 10.000 10.200 3,03 1.500 - 10.000 10.200 - B
BMAS Bank Maspion Indonesia Tbk. FINANCE 420 420 420 420 0,00 100 - 354 400 - B
BMRI Bank Mandiri (Persero) Tbk. FINANCE 11.700 12.275 11.700 11.900 3,03 23.737.700 - 11.900 11.925 153.198 B
BMSR Bintang Mitra Semestaraya Tbk TRADE 106 106 106 106 0,00 0 - 106 145 - B
BMTR Global Mediacom Tbk. TRADE 535 535 525 530 0,00 11.371.700 - 530 535 2.693 B
BNBA Bank Bumi Arta Tbk. FINANCE 280 294 268 270 -3,57 1.233.700 - 270 276 - B
BNBR Bakrie & Brothers Tbk TRADE 50 50 50 50 0,00 0 - 50 50 - B
BNGA Bank CIMB Niaga Tbk. FINANCE 1.270 1.300 1.265 1.290 2,38 8.515.900 - 1.285 1.290 -876 B
BNII Bank Maybank Indonesia Tbk. FINANCE 330 330 326 328 -0,61 397.000 - 326 328 -46 B
BNLI Bank Permata Tbk. FINANCE 700 705 690 695 0,72 5.617.700 - 690 695 711 B
BOGA Bintang Oto Global Tbk. TRADE 366 366 364 364 -0,55 2.678.800 - 364 366 - B
BOLT Garuda Metalindo Tbk. MISC-IND 1.045 1.045 1.045 1.045 0,00 757.000 - 1.045 1.050 - B
BORN Borneo Lumbung Energi & Metal Tbk. MINING 50 50 50 50 0,00 0 - 50 50 - B
BPFI Batavia Prosperindo Finance Tbk. FINANCE 500 500 500 500 0,00 0 - 400 500 - B
BPII Batavia Prosperindo Internasional Tbk. FINANCE 3.700 3.700 3.700 3.700 0,00 0 - 3.600 3.600 - B
BRAM Indo Kordsa Tbk. MISC-IND 10.775 10.775 10.775 10.775 0,00 0 - 10.800 10.550 - B
BRAU Berau Coal Energy Tbk. MINING 82 82 82 82 0,00 0 - 81 82 - B
BRMS Bumi Resources Minerals Tbk. TRADE 79 80 78 79 1,28 37.633.000 - 79 80 88 B
BRNA Berlina Tbk. BASIC-IND 1.170 1.170 1.170 1.170 0,00 0 - 1.130 1.170 - B
BRPT Barito Pacific Tbk. BASIC-IND 3.380 3.440 3.380 3.380 0,00 10.690.600 - 3.380 3.390 -1.415 B
BSDE Bumi Serpong Damai Tbk. PROPERTY 1.800 1.810 1.795 1.805 -0,28 3.563.500 - 1.800 1.805 1.167 B
BSIM Bank Sinarmas Tbk. FINANCE 855 855 855 855 0,00 0 - 830 855 - B
BSSR Baramulti Suksessarana Tbk. MINING 1.800 1.800 1.800 1.800 0,00 0 - 1.700 1.800 - B
BSWD Bank Of India Indonesia Tbk. FINANCE 2.340 2.340 2.340 2.340 0,00 0 - 1.950 2.200 - B
BTEK Bumi Teknokultura Unggul Tbk AGRI 1.010 1.010 1.010 1.010 0,50 10.000 - 985 1.020 - B
BTEL Bakrie Telecom Tbk. INFRASTRUC 50 50 50 50 0,00 0 - 50 50 - B
BTON Betonjaya Manunggal Tbk. BASIC-IND 131 140 131 140 6,06 1.300 - 131 138 - B
BTPN Bank Tabungan Pensiunan Nasional Tbk. FINANCE 2.580 2.590 2.580 2.590 0,39 800 - 2.590 2.600 - B
BUDI Budi Starch & Sweetener Tbk. CONSUMER 96 97 95 96 0,00 417.600 - 96 97 - B
BUKK Bukaka Teknik Utama Tbk. INFRASTRUC 760 760 760 760 0,00 0 - 725 750 - B
BULL Buana Listya Tama Tbk. INFRASTRUC 150 156 149 152 1,33 10.374.700 - 151 152 - B
BUMI Bumi Resources Tbk. MINING 412 426 406 424 3,92 327.539.600 - 424 426 -4.815 B
BUVA Bukit Uluwatu Villa Tbk. TRADE 575 575 575 575 0,00 500 - 575 580 - B
BVIC Bank Victoria International Tbk. FINANCE 112 117 112 114 1,79 272.900 - 113 114 - B
BWPT Eagle High Plantations Tbk. AGRI 322 332 320 326 1,88 27.725.300 - 324 326 -2.726 B
BYAN Bayan Resources Tbk. MINING 6.800 6.800 6.800 6.800 0,00 0 - 6.775 8.000 - B
CANI Capitol Nusantara Indonesia Tbk. INFRASTRUC 630 675 630 675 25,00 200 - 420 600 - B
CARS Industri dan Perdagangan Bintraco Dharma TRADE 1.610 1.650 1.610 1.645 2,81 209.200 - 1.645 1.650 245 B
CASA Capital Financial Indonesia Tbk. FINANCE 448 450 448 448 -0,44 34.420.700 - 446 448 -193 B
CASS Cardig Aero Services Tbk. INFRASTRUC 900 900 900 900 0,00 0 - 850 900 - B
CEKA Wilmar Cahaya Indonesia Tbk. CONSUMER 1.895 1.900 1.890 1.900 0,26 23.900 - 1.895 1.915 - B
CENT Centratama Telekomunikasi Indonesia Tbk. TRADE 121 125 118 120 1,69 1.869.800 - 119 120 76 B
CFIN Clipan Finance Indonesia Tbk. FINANCE 298 298 296 296 0,68 29.400 - 286 296 8 B
CINT Chitose Internasional Tbk. CONSUMER 314 314 312 314 0,64 1.806.000 - 312 314 - B
CITA Cita Mineral Investindo Tbk. MINING 900 900 900 900 0,00 0 - 675 900 - B
CKRA Cakra Mineral Tbk. MINING 55 60 55 60 0,00 14.600 - 58 60 -1 B
CLPI Colorpak Indonesia Tbk. TRADE 1.130 1.130 1.130 1.130 0,00 5.300 - 1.130 1.150 - B
CMNP Citra Marga Nusaphala Persada Tbk. INFRASTRUC 1.405 1.405 1.400 1.400 -0,71 16.100 - 1.400 1.415 -0 B
CMPP Rimau Multi Putra Pratama Tbk. TRADE 113 114 113 114 1,79 1.000 - 114 115 - B
CNKO Exploitasi Energi Indonesia Tbk. TRADE 50 51 50 50 0,00 2.810.500 - 50 50 66 B
CNTB Saham Seri B ( Centex Tbk ) MISC-IND 250 250 250 250 0,00 0 - 226 - - B
CNTX Century Textile Industry Tbk. MISC-IND 795 795 795 795 0,00 0 - 655 790 - B
COWL Cowell Development Tbk. PROPERTY 1.235 1.240 1.235 1.240 0,81 920.200 - 1.235 1.240 - B
CPGT Citra Maharlika Nusantara Corpora Tbk. INFRASTRUC 50 50 50 50 0,00 0 - 50 50 - B
CPIN Charoen Pokphand Indonesia Tbk BASIC-IND 3.370 3.370 3.300 3.300 -2,08 890.300 - 3.300 3.310 219 B
CPRO Central Proteina Prima Tbk. AGRI 50 50 50 50 0,00 6.047.200 - 50 50 - B
CSAP Catur Sentosa Adiprana Tbk. TRADE 452 452 448 450 -0,44 155.800 - 448 450 - B
CTBN Citra Tubindo Tbk. BASIC-IND 4.850 4.850 4.850 4.850 0,00 0 - 3.650 4.800 - B
CTRA Ciputra Development Tbk. PROPERTY 1.305 1.310 1.280 1.285 -1,15 1.731.400 - 1.285 1.290 1.347 B
CTRP Ciputra Property Tbk. PROPERTY 690 690 690 690 0,00 0 - 685 690 - B
CTRS Ciputra Surya Tbk. PROPERTY 2.710 2.710 2.710 2.710 0,00 0 - 2.700 2.710 - B
CTTH Citatah Tbk. MINING 100 100 89 89 -7,29 51.500 - 91 96 - B
DAJK Dwi Aneka Jaya Kemasindo Tbk. BASIC-IND 50 50 50 50 0,00 20.200 - 50 50 - B
DART Duta Anggada Realty Tbk. PROPERTY 382 382 382 382 0,00 0 - 350 386 - B
DAVO Davomas Abadi Tbk CONSUMER 50 50 50 50 0,00 0 - - - - B
DAYA Duta Intidaya Tbk. TRADE 190 190 190 190 0,00 0 - 190 196 - B
DEFI Danasupra Erapacific Tbk FINANCE 685 685 685 685 0,74 3.000 - 685 690 - B
DEWA Darma Henwa Tbk MINING 66 67 65 67 3,08 28.567.200 - 66 67 -183 B
DGIK Nusa Konstruksi Enjiniring Tbk. PROPERTY 120 123 118 120 0,00 7.042.100 - 119 120 -5 B
DILD Intiland Development Tbk. PROPERTY 428 434 428 430 0,00 1.016.800 - 430 432 -44 B
DKFT Central Omega Resources Tbk. MINING 446 446 444 444 -0,45 182.100 - 444 446 - B
DLTA Delta Djakarta Tbk. CONSUMER 5.100 5.100 5.100 5.100 1,49 10.000 - 5.025 5.100 -6 B
DMAS Puradelta Lestari Tbk. PROPERTY 238 238 236 236 0,00 8.786.000 - 236 238 611 B
DNAR Bank Dinar Indonesia Tbk. FINANCE 354 354 354 354 0,00 0 - 300 348 - B
DNET Indoritel Makmur Internasional Tbk. TRADE 2.500 2.500 2.500 2.500 -1,96 5.000 - 2.510 2.540 - B
DOID Delta Dunia Makmur Tbk. MINING 1.080 1.085 1.065 1.070 0,00 12.433.400 - 1.070 1.075 -1.829 B
DPNS Duta Pertiwi Nusantara Tbk. BASIC-IND 396 396 396 396 0,00 0 - 376 410 - B
DPUM Dua Putra Utama Makmur Tbk. TRADE 474 474 474 474 0,00 100 - 472 474 - B
DSFI Dharma Samudera Fishing Industries Tbk. AGRI 136 137 134 135 0,00 680.500 - 135 137 - B
DSNG Dharma Satya Nusantara Tbk. AGRI 505 505 505 505 0,00 0 - 490 510 - B
DSSA Dian Swastatika Sentosa Tbk MINING 12.000 12.000 12.000 12.000 0,00 0 - 12.000 12.100 - B
DUTI Duta Pertiwi Tbk PROPERTY 5.400 5.400 5.400 5.400 0,00 0 - 4.550 6.350 - B
DVLA Darya-Varia Laboratoria Tbk. CONSUMER 1.770 1.770 1.770 1.770 0,00 0 - 1.705 1.870 - B
DYAN Dyandra Media International Tbk. TRADE 60 61 60 61 1,67 45.000 - 60 61 - B
ECII Electronic City Indonesia Tbk. TRADE 900 900 900 900 0,00 0 - 700 900 - B
EKAD Ekadharma International Tbk. BASIC-IND 720 720 710 715 0,00 82.300 - 710 715 22 B
ELSA Elnusa Tbk. MINING 384 384 380 382 0,53 10.026.500 - 380 382 596 B
ELTY Bakrieland Development Tbk. PROPERTY 50 50 50 50 0,00 12.300 - 50 50 - B
EMDE Megapolitan Developments Tbk. PROPERTY 248 248 248 248 0,00 39.600 - 248 250 - B
EMTK Elang Mahkota Teknologi Tbk. TRADE 10.000 10.000 10.000 10.000 0,00 0 - 10.000 10.400 - B
ENRG Energi Mega Persada Tbk. MINING 50 50 50 50 0,00 10.000 - 50 50 - B
EPMT Enseval Putera Megatrading Tbk. TRADE 3.000 3.000 3.000 3.000 0,00 0 - 2.700 3.050 - B
ERAA Erajaya Swasembada Tbk. TRADE 720 730 705 710 -1,39 8.851.000 - 705 710 582 B
ERTX Eratex Djaja Tbk. MISC-IND 122 150 122 150 -13,79 2.100 - 150 164 - B
ESSA Surya Esa Perkasa Tbk. MINING 2.540 2.540 2.540 2.540 0,00 0 - 2.300 2.600 - B
ESTI Ever Shine Tex Tbk. MISC-IND 88 88 88 88 0,00 0 - 88 93 - B
ETWA Eterindo Wahanatama Tbk BASIC-IND 86 86 86 86 0,00 0 - 85 90 - B
EXCL XL Axiata Tbk. INFRASTRUC 3.190 3.210 3.120 3.200 0,31 1.080.300 - 3.190 3.200 1.830 B
FAST Fast Food Indonesia Tbk. TRADE 1.580 1.580 1.580 1.580 1,94 100 - 1.550 1.580 - B
FASW Fajar Surya Wisesa Tbk. BASIC-IND 4.550 4.550 4.540 4.540 -0,66 19.800 - 4.540 4.550 - B
FISH FKS Multi Agro Tbk. TRADE 3.300 3.300 3.300 3.300 0,00 0 - 2.650 3.300 - B
FMII Fortune Mate Indonesia Tbk PROPERTY 625 625 625 625 0,00 0 - 610 610 - B
FORU Fortune Indonesia Tbk TRADE 226 226 226 226 0,00 0 - 200 226 - B
FPNI Lotte Chemical Titan Tbk. BASIC-IND 390 408 380 392 2,62 3.634.600 - 388 392 57 B
FREN Smartfren Telecom Tbk. INFRASTRUC 52 53 51 52 0,00 461.600 - 52 53 - B
GAMA Gading Development Tbk. PROPERTY 50 50 50 50 0,00 200 - 50 50 - B
GDST Gunawan Dianjaya Steel Tbk. BASIC-IND 100 105 100 103 3,00 834.200 - 103 104 - B
GDYR Goodyear Indonesia Tbk. MISC-IND 1.700 1.700 1.700 1.700 0,00 0 - 1.300 1.900 - B
GEMA Gema Grahasarana Tbk. TRADE 488 500 488 500 2,46 2.100 - 462 496 - B
GEMS Golden Energy Mines Tbk. MINING 3.000 3.000 3.000 3.000 0,00 0 - 2.860 3.000 - B
GGRM Gudang Garam Tbk. CONSUMER 65.000 65.000 64.050 64.200 -0,47 144.500 - 64.175 64.200 -3.624 B
GIAA Garuda Indonesia (Persero) Tbk. INFRASTRUC 368 372 368 370 0,54 1.136.600 - 370 372 83 B
GJTL Gajah Tunggal Tbk. MISC-IND 1.060 1.070 1.050 1.060 0,00 1.228.300 - 1.055 1.060 30 B
GLOB Global Teleshop Tbk. TRADE 456 456 456 456 0,00 0 - 412 550 - B
GMCW Grahamas Citrawisata Tbk. TRADE 860 860 860 860 0,00 0 - 645 1.075 - B
GMTD Gowa Makassar Tourism Development Tbk. PROPERTY 6.200 6.200 6.200 6.200 0,00 0 - 5.000 6.500 - B
GOLD Visi Telekomunikasi Infrastruktur Tbk. TRADE 510 510 510 510 0,00 0 - 510 625 - B
GOLL Golden Plantation Tbk. AGRI 111 113 111 113 1,80 4.000 - 111 113 - B
GPRA Perdana Gapuraprima Tbk. PROPERTY 125 125 119 123 -1,60 1.084.600 - 122 125 - B
GREN Evergreen Invesco Tbk. TRADE 183 185 183 183 0,00 20.400 - 183 185 - B
GSMF Equity Development Investment Tbk. FINANCE 105 125 101 102 -2,86 13.000 - 101 102 - B
GTBO Garda Tujuh Buana Tbk MINING 260 260 260 260 0,00 0 - 259 260 - B
GWSA Greenwood Sejahtera Tbk. PROPERTY 149 150 148 150 0,67 704.500 - 149 150 -14 B
GZCO Gozco Plantations Tbk. AGRI 81 82 80 81 0,00 651.000 - 80 81 - B
HADE HD Capital Tbk FINANCE 50 50 50 50 0,00 0 - 50 50 - B
HDFA Radana Bhaskara Finance Tbk. FINANCE 326 326 326 326 0,00 0 - 260 320 - B
HDTX Panasia Indo Resources Tbk. MISC-IND 600 600 600 600 0,00 0 - 382 600 - B
HERO Hero Supermarket Tbk. TRADE 1.600 1.600 1.600 1.600 0,00 0 - 1.510 1.605 - B
HEXA Hexindo Adiperkasa Tbk. TRADE 4.360 4.360 4.360 4.360 0,00 0 - 4.380 4.490 - B
HITS Humpuss Intermoda Transportasi Tbk. INFRASTRUC 740 785 740 785 6,08 21.000 - 580 750 - B
HMSP H.M. Sampoerna Tbk. CONSUMER 3.890 3.890 3.850 3.870 -0,26 2.818.700 - 3.860 3.870 -2.521 B
HOME Hotel Mandarine Regency Tbk. TRADE 224 230 224 230 2,68 1.055.200 - 230 258 - B
HOTL Saraswati Griya Lestari Tbk. TRADE 140 150 140 145 5,07 221.200 - 145 146 - B
HRUM Harum Energy Tbk. MINING 2.510 2.530 2.450 2.470 -1,20 1.150.300 - 2.470 2.480 -735 B
IATA Indonesia Transport & Infrastructure Tbk INFRASTRUC 50 50 50 50 0,00 0 - 50 50 - B
IBFN Intan Baruprana Finance Tbk. FINANCE 171 171 171 171 0,00 0 - 116 200 - B
IBST Inti Bangun Sejahtera Tbk. INFRASTRUC 2.770 2.770 2.770 2.770 0,00 0 - 2.090 2.750 - B
ICBP Indofood CBP Sukses Makmur Tbk. CONSUMER 8.500 8.550 8.425 8.450 -0,59 305.200 - 8.450 8.475 -700 B
ICON Island Concepts Indonesia Tbk. TRADE 240 240 240 240 0,00 0 - 232 242 - B
IDPR Indonesia Pondasi Raya Tbk. PROPERTY 1.400 1.400 1.400 1.400 0,00 0 - 1.100 1.500 - B
IGAR Champion Pacific Indonesia Tbk. BASIC-IND 468 478 468 478 2,14 200 - 450 472 - B
IIKP Inti Agri Resources Tbk AGRI 2.410 2.460 2.400 2.400 0,00 19.054.000 - 2.390 2.400 1 B
IKAI Intikeramik Alamasri Industri Tbk. BASIC-IND 73 73 73 73 0,00 0 - 71 73 - B
IKBI Sumi Indo Kabel Tbk. MISC-IND 404 404 400 400 -2,44 6.500 - 390 400 - B
IMAS Indomobil Sukses Internasional Tbk. MISC-IND 1.160 1.160 1.150 1.150 -0,86 150.500 - 1.145 1.160 161 B
IMJS Indomobil Multi Jasa Tbk. FINANCE 296 300 296 296 0,00 68.100 - 296 300 - B
IMPC Impack Pratama Industri Tbk. BASIC-IND 955 955 955 955 0,00 89.500 - 920 955 - B
INAF Indofarma Tbk. CONSUMER 3.170 3.190 3.160 3.170 0,32 59.900 - 3.160 3.170 21 B
INAI Indal Aluminium Industry Tbk. BASIC-IND 760 760 760 760 4,11 200 - 600 760 - B
INCF Indo Komoditi Korpora Tbk. BASIC-IND 200 200 182 182 -10,78 13.500 - 182 218 - B
INCI Intanwijaya Internasional Tbk BASIC-IND 390 390 390 390 0,00 100 - 350 390 - B
INCO Vale Indonesia Tbk. MINING 2.150 2.170 2.150 2.170 0,93 507.600 - 2.160 2.170 -315 B
INDF Indofood Sukses Makmur Tbk. CONSUMER 8.125 8.175 8.075 8.125 0,31 5.480.300 - 8.100 8.125 16.298 B
INDR Indo-Rama Synthetics Tbk. MISC-IND 795 795 795 795 0,00 0 - 750 800 - B
INDS Indospring Tbk. MISC-IND 860 860 855 855 0,59 7.400 - 850 855 - B
INDX Tanah Laut Tbk INFRASTRUC 127 127 125 125 -1,57 24.900 - 125 127 - B
INDY Indika Energy Tbk. INFRASTRUC 695 705 695 700 0,72 875.100 - 695 700 -26 B
INKP Indah Kiat Pulp & Paper Tbk. BASIC-IND 1.850 1.890 1.810 1.850 2,78 9.303.600 - 1.850 1.855 614 B
INPC Bank Artha Graha Internasional Tbk. FINANCE 94 95 93 94 0,00 1.192.400 - 93 94 - B
INPP Indonesian Paradise Property Tbk. TRADE 610 610 610 610 0,00 0 - 605 610 - B
INRU Toba Pulp Lestari Tbk. BASIC-IND 468 484 468 468 0,00 23.200 - 460 486 - B
INTA Intraco Penta Tbk. TRADE 454 466 454 462 1,76 14.442.100 - 462 464 -14 B
INTD Inter Delta Tbk TRADE 1.180 1.180 1.180 1.180 0,00 0 - 925 1.190 - B
INTP Indocement Tunggal Prakarsa Tbk. BASIC-IND 16.450 16.600 16.400 16.575 1,69 124.300 - 16.575 16.600 1.332 B
INVS Inovisi Infracom Tbk. INFRASTRUC 117 117 117 117 0,00 0 - 117 118 - B
IPOL Indopoly Swakarsa Industry Tbk. BASIC-IND 148 150 148 150 1,35 50.100 - 148 153 - B
ISAT Indosat Tbk. INFRASTRUC 7.200 7.200 7.175 7.175 -1,03 12.400 - 7.150 7.175 60 B
ISSP Steel Pipe Industry of Indonesia Tbk. BASIC-IND 242 244 240 240 0,00 2.895.100 - 238 240 - B
ITMA Sumber Energi Andalan Tbk. TRADE 1.160 1.160 1.000 1.000 -13,79 684.900 - 1.000 1.010 - B
ITMG Indo Tambangraya Megah Tbk. MINING 19.300 19.850 19.300 19.650 2,88 712.400 - 19.625 19.650 4.556 B
ITTG Leo Investments Tbk. TRADE 82 82 82 82 0,00 0 - - - - B
JAWA Jaya Agra Wattie Tbk. AGRI 135 135 134 134 -0,74 128.300 - 134 135 -12 B
JECC Jembo Cable Company Tbk. MISC-IND 6.250 6.500 6.250 6.500 6,56 200 - 5.800 6.200 - B
JGLE Graha Andrasentra Propertindo Tbk. TRADE 258 262 258 262 1,55 595.900 - 260 262 - B
JIHD Jakarta International Hotels & Developme TRADE 470 470 470 470 0,00 1.500 - 454 474 - B
JKON Jaya Konstruksi Manggala Pratama Tbk. PROPERTY 600 600 600 600 0,00 0 - 560 600 - B
JKSW Jakarta Kyoei Steel Works Tbk. BASIC-IND 62 65 62 65 8,33 1.600 - 60 65 - B
JPFA Japfa Comfeed Indonesia Tbk. BASIC-IND 1.560 1.580 1.560 1.570 0,96 1.354.500 - 1.565 1.570 -258 B
JPRS Jaya Pari Steel Tbk BASIC-IND 149 161 149 153 2,68 30.011.000 - 153 154 - B
JRPT Jaya Real Property Tbk. PROPERTY 910 910 905 905 -0,55 288.400 - 905 910 - B
JSMR Jasa Marga (Persero) Tbk. INFRASTRUC 4.460 4.490 4.440 4.450 -0,22 1.823.000 - 4.450 4.460 -5.014 B
JSPT Jakarta Setiabudi Internasional Tbk. TRADE 3.000 3.000 3.000 3.000 0,00 0 - 3.500 3.000 - B
JTPE Jasuindo Tiga Perkasa Tbk. TRADE 418 418 418 418 0,00 292.500 - 416 418 21 B
KAEF Kimia Farma Tbk. CONSUMER 2.420 2.500 2.410 2.450 -1,61 1.529.100 - 2.440 2.450 254 B
KARW ICTSI Jasa Prima Tbk. INFRASTRUC 248 248 224 242 5,22 7.400 - 228 238 - B
KBLI KMI Wire & Cable Tbk. MISC-IND 655 675 645 670 3,08 33.035.100 - 665 670 1.113 B
KBLM Kabelindo Murni Tbk. MISC-IND 388 400 386 394 1,55 703.500 - 392 396 - B
KBLV First Media Tbk. TRADE 1.265 1.265 1.260 1.260 -0,40 6.800 - 1.260 1.265 - B
KBRI Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND 50 50 50 50 0,00 0 - 50 50 - B
KDSI Kedawung Setia Industrial Tbk. BASIC-IND 456 456 456 456 0,00 0 - 452 470 - B
KIAS Keramika Indonesia Assosiasi Tbk. BASIC-IND 84 84 84 84 0,00 1.100 - 84 86 - B
KICI Kedaung Indah Can Tbk CONSUMER 133 140 129 129 -0,77 46.758.500 - 129 130 483 B
KIJA Kawasan Industri Jababeka Tbk. PROPERTY 334 334 328 330 -0,60 2.659.800 - 330 332 463 B
KINO Kino Indonesia Tbk. CONSUMER 2.460 2.460 2.430 2.460 0,82 5.300 - 2.430 2.460 - B
KKGI Resource Alam Indonesia Tbk. MINING 442 446 440 440 -0,45 42.800 - 438 440 - B
KLBF Kalbe Farma Tbk. CONSUMER 1.600 1.610 1.585 1.600 0,00 1.166.700 - 1.595 1.600 1.198 B
KOBX Kobexindo Tractors Tbk. TRADE 99 101 99 101 2,02 196.700 - 100 101 - B
KOIN Kokoh Inti Arebama Tbk TRADE 300 300 300 300 0,00 0 - 282 300 - B
KONI Perdana Bangun Pusaka Tbk TRADE 760 760 760 760 0,00 0 - 760 750 - B
KOPI Mitra Energi Persada Tbk. INFRASTRUC 695 710 695 710 1,43 49.000 - 700 705 - B
KPIG MNC Land Tbk. TRADE 1.395 1.420 1.395 1.415 1,43 2.050.300 - 1.370 1.415 20 B
KRAH Grand Kartech Tbk. MISC-IND 3.140 3.190 3.140 3.160 0,00 139.500 - 3.150 3.160 - B
KRAS Krakatau Steel (Persero) Tbk. BASIC-IND 580 590 575 585 1,74 1.802.600 - 585 590 31 B
KREN Kresna Graha Investama Tbk. FINANCE 404 406 404 406 0,50 6.815.100 - 404 406 201 B
LAMI Lamicitra Nusantara Tbk. PROPERTY 368 368 368 368 0,00 0 - 368 370 - B
LAPD Leyand International Tbk. INFRASTRUC 50 50 50 50 0,00 7.300 - 50 50 - B
LCGP Eureka Prima Jakarta Tbk. PROPERTY 101 105 100 101 0,00 7.019.300 - 100 101 - B
LEAD Logindo Samudramakmur Tbk. INFRASTRUC 105 106 104 106 0,95 237.100 - 105 106 - B
LINK Link Net Tbk. TRADE 5.375 5.400 5.375 5.400 0,00 6.918.800 - 5.375 5.400 986 B
LION Lion Metal Works Tbk. BASIC-IND 755 755 755 755 0,00 0 - 800 915 - B
LMAS Limas Indonesia Makmur Tbk TRADE 78 80 78 78 0,00 382.900 - 78 79 - B
LMPI Langgeng Makmur Industri Tbk. CONSUMER 150 150 148 148 -1,33 58.500 - 148 150 - B
LMSH Lionmesh Prima Tbk. BASIC-IND 600 630 600 630 0,80 800 - 550 630 - B
LPCK Lippo Cikarang Tbk PROPERTY 4.400 4.470 4.390 4.420 0,91 811.400 - 4.420 4.430 -106 B
LPGI Lippo General Insurance Tbk. FINANCE 5.800 5.800 5.775 5.775 -0,43 6.700 - 5.750 5.775 -5 B
LPIN Multi Prima Sejahtera Tbk MISC-IND 6.300 6.300 6.300 6.300 0,00 0 - 5.000 6.300 - B
LPKR Lippo Karawaci Tbk. PROPERTY 805 810 790 790 -1,86 29.831.800 - 790 795 -1.051 B
LPLI Star Pacific Tbk TRADE 198 198 198 198 -1,00 1.000 - 197 199 - B
LPPF Matahari Department Store Tbk. TRADE 13.450 13.800 13.450 13.750 2,23 807.500 - 13.725 13.750 2.974 B
LPPS Lippo Securities Tbk. FINANCE 122 122 121 121 0,83 16.100 - 121 122 - B
LRNA Eka Sari Lorena Transport Tbk. INFRASTRUC 180 214 180 212 18,44 60.300 - 200 212 - B
LSIP PP London Sumatra Indonesia Tbk. AGRI 1.370 1.380 1.370 1.370 0,00 962.500 - 1.370 1.375 -373 B
LTLS Lautan Luas Tbk. TRADE 430 430 426 428 -0,47 169.500 - 428 436 - B
MAGP Multi Agro Gemilang Plantation Tbk. AGRI 50 50 50 50 0,00 0 - 50 50 - B
MAIN Malindo Feedmill Tbk. BASIC-IND 1.235 1.265 1.235 1.260 2,02 496.900 - 1.260 1.265 162 B
MAMI Mas Murni Indonesia Tbk TRADE 75 75 73 74 0,00 8.466.600 - 73 74 - B
MAPI Mitra Adiperkasa Tbk. TRADE 6.200 6.200 6.200 6.200 0,40 82.200 - 6.175 6.200 -510 B
MARI Mahaka Radio Integra Tbk. TRADE 1.205 1.235 1.200 1.210 0,00 179.800 - 1.205 1.210 - B
MASA Multistrada Arah Sarana Tbk. MISC-IND 230 240 230 240 4,35 6.400 - 240 244 - B
MAYA Bank Mayapada Internasional Tbk. FINANCE 2.690 2.750 2.690 2.750 0,00 108.200 - 2.550 2.740 -71 B
MBAP Mitrabara Adiperdana Tbk. MINING 2.150 2.150 2.150 2.150 0,00 0 - 1.620 2.150 - B
MBSS Mitrabahtera Segara Sejati Tbk. INFRASTRUC 545 555 515 530 -1,85 2.154.800 - 530 535 -2 B
MBTO Martina Berto Tbk. CONSUMER 175 177 174 175 0,00 30.700 - 170 175 - B
MCOR Bank China Construction Bank Indonesia T FINANCE 260 266 258 262 1,55 9.328.900 - 262 264 -10 B
MDIA Intermedia Capital Tbk. TRADE 1.900 1.900 1.900 1.900 0,00 100 - 1.700 1.900 - B
MDKA Merdeka Copper Gold Tbk. MINING 2.450 2.450 2.450 2.450 0,00 0 - 2.400 2.500 - B
MDLN Modernland Realty Tbk. PROPERTY 286 286 284 286 0,00 89.200 - 284 286 15 B
MDRN Modern Internasional Tbk. TRADE 80 80 75 76 -3,80 111.732.200 - 75 76 717 B
MEDC Medco Energi Internasional Tbk. MINING 3.120 3.200 3.100 3.170 2,26 3.220.400 - 3.170 3.180 -2.310 B
MEGA Bank Mega Tbk. FINANCE 3.000 3.000 3.000 3.000 0,00 0 - 3.000 3.010 - B
MERK Merck Tbk. CONSUMER 9.200 9.200 9.100 9.100 0,00 1.400 - 9.125 9.175 - B
META Nusantara Infrastructure Tbk. INFRASTRUC 129 129 128 129 -0,77 525.700 - 129 130 - B
MFIN Mandala Multifinance Tbk. FINANCE 1.105 1.115 1.090 1.100 0,92 58.800 - 1.070 1.100 27 B
MFMI Multifiling Mitra Indonesia Tbk. TRADE 800 800 800 800 0,00 1.200 - 810 820 - B
MGNA Magna Finance Tbk. FINANCE 87 87 86 86 -9,47 70.000 - 87 90 - B
MICE Multi Indocitra Tbk. TRADE 498 498 498 498 0,00 0 - 460 500 - B
MIDI Midi Utama Indonesia Tbk. TRADE 910 920 910 920 1,10 19.000 - 780 920 -3 B
MIKA Mitra Keluarga Karyasehat Tbk. TRADE 2.480 2.550 2.480 2.530 2,02 3.380.300 - 2.520 2.530 137 B
MIRA Mitra International Resources Tbk. INFRASTRUC 50 50 50 50 0,00 0 - 50 50 - B
MITI Mitra Investindo Tbk. MINING 66 66 66 66 0,00 0 - 65 66 - B
MKNT Mitra Komunikasi Nusantara Tbk. TRADE 310 310 310 310 0,00 0 - 304 386 - B
MKPI Metropolitan Kentjana Tbk. PROPERTY 26.850 26.850 26.825 26.825 -0,09 29.300 - 23.525 26.825 - B
MLBI Multi Bintang Indonesia Tbk. CONSUMER 12.275 12.275 12.200 12.200 0,21 500 - 12.150 12.200 1 B
MLIA Mulia Industrindo Tbk BASIC-IND 600 600 600 600 0,00 0 - 550 600 - B
MLPL Multipolar Tbk. TRADE 314 318 308 310 -0,64 5.561.700 - 310 312 705 B
MLPT Multipolar Technology Tbk. TRADE 1.000 1.000 980 1.000 2,04 300 - 975 1.000 -0 B
MMLP Mega Manunggal Property Tbk. PROPERTY 595 595 595 595 0,00 0 - 590 600 - B
MNCN Media Nusantara Citra Tbk. TRADE 1.790 1.805 1.720 1.740 -3,60 8.407.100 - 1.740 1.745 -2.775 B
MPMX Mitra Pinasthika Mustika Tbk. TRADE 875 875 875 875 -2,23 26.500 - 875 895 23 B
MPPA Matahari Putra Prima Tbk. TRADE 925 930 915 920 0,00 1.485.600 - 920 925 -915 B
MRAT Mustika Ratu Tbk. CONSUMER 210 210 210 210 0,00 0 - 196 218 - B
MREI Maskapai Reasuransi Indonesia Tbk. FINANCE 4.000 4.000 4.000 4.000 0,00 0 - 3.700 3.990 - B
MSKY MNC Sky Vision Tbk. TRADE 1.005 1.015 995 1.000 -0,50 201.800 - 1.000 1.005 20 B
MTDL Metrodata Electronics Tbk. TRADE 645 645 635 635 -1,55 5.500 - 635 645 - B
MTFN Capitalinc Investment Tbk. FINANCE 50 50 50 50 0,00 100 - 50 50 - B
MTLA Metropolitan Land Tbk. PROPERTY 326 326 326 326 -1,21 25.000 - 326 328 8 B
MTRA Mitra Pemuda Tbk. PROPERTY 306 306 306 306 0,00 0 - 304 308 - B
MTSM Metro Realty Tbk. PROPERTY 354 354 354 354 0,00 0 - 334 370 - B
MYOH Samindo Resources Tbk. MINING 850 860 840 855 0,59 238.900 - 855 860 103 B
MYOR Mayora Indah Tbk. CONSUMER 2.030 2.050 2.030 2.050 0,49 30.700 - 2.040 2.050 34 B
MYRX Hanson International Tbk. PROPERTY 141 141 137 138 -0,72 1.203.726.300 - 137 138 221 B
MYTX Asia Pacific Investama Tbk. MISC-IND 82 82 81 81 -8,99 231.400 - 79 85 - B
NAGA Bank Mitraniaga Tbk. FINANCE 170 170 170 170 -5,56 100 - 160 170 - B
NELY Pelayaran Nelly Dwi Putri Tbk. INFRASTRUC 85 85 83 83 -4,60 1.500 - 83 87 - B
NIKL Pelat Timah Nusantara Tbk. BASIC-IND 3.490 3.530 3.450 3.480 -0,29 372.100 - 3.470 3.480 83 B
NIPS Nipress Tbk. MISC-IND 490 500 490 500 2,04 700 - 420 498 - B
NIRO Nirvana Development Tbk. PROPERTY 80 80 79 79 -1,25 51.100 - 79 80 - B
NISP Bank OCBC NISP Tbk. FINANCE 1.800 1.800 1.800 1.800 -1,37 1.500 - 1.730 1.800 - B
NOBU Bank Nationalnobu Tbk. FINANCE 920 930 920 930 1,09 911.600 - 925 930 - B
NRCA Nusa Raya Cipta Tbk. PROPERTY 414 420 414 416 0,48 117.100 - 414 420 - B
OASA Protech Mitra Perkasa Tbk. INFRASTRUC 424 424 424 424 0,00 62.500 - 422 424 - B
OCAP Onix Capital Tbk. TRADE 430 430 430 430 0,00 0 - 324 450 - B
OKAS Ancora Indonesia Resources Tbk. TRADE 60 62 60 61 1,67 42.300 - 61 62 - B
OMRE Indonesia Prima Property Tbk PROPERTY 290 290 290 290 0,00 0 - 290 360 - B
PADI Minna Padi Investama Tbk. FINANCE 400 400 400 400 0,00 0 - 398 400 - B
PALM Provident Agro Tbk. AGRI 404 404 404 404 0,00 0 - 352 418 - B
PANR Panorama Sentrawisata Tbk. TRADE 695 700 695 700 0,72 1.964.800 - 695 700 - B
PANS Panin Sekuritas Tbk. FINANCE 3.750 3.750 3.740 3.740 2,47 1.300 - 3.630 3.740 -3 B
PBRX Pan Brothers Tbk. MISC-IND 580 600 580 595 2,59 13.338.700 - 590 595 -413 B
PBSA Paramita Bangun Sarana Tbk. PROPERTY 1.550 1.550 1.550 1.550 0,00 0 - 1.300 1.720 - B
PDES Destinasi Tirta Nusantara Tbk TRADE 680 680 680 680 0,00 0 - 520 680 - B
PEGE Panca Global Securities Tbk. FINANCE 200 200 200 200 0,00 0 - 200 270 - B
PGAS Perusahaan Gas Negara (Persero) Tbk. INFRASTRUC 2.510 2.520 2.460 2.490 -0,40 9.055.100 - 2.480 2.490 -6.033 B
PGLI Pembangunan Graha Lestari Indah Tbk. TRADE 58 58 58 58 -3,33 2.200 - 58 60 - B
PICO Pelangi Indah Canindo Tbk BASIC-IND 220 220 220 220 0,00 0 - 210 220 - B
PJAA Pembangunan Jaya Ancol Tbk. TRADE 1.750 1.750 1.750 1.750 0,00 0 - 1.700 1.745 - B
PKPK Perdana Karya Perkasa Tbk MINING 88 89 88 88 1,15 582.800 - 88 89 - B
PLAS Polaris Investama Tbk TRADE 51 51 50 50 0,00 398.400 - 50 50 - B
PLIN Plaza Indonesia Realty Tbk. PROPERTY 3.950 3.950 3.950 3.950 0,00 0 - 3.510 3.950 - B
PNBN Bank Pan Indonesia Tbk FINANCE 920 925 920 920 0,55 156.800 - 920 925 -5 B
PNBS Bank Panin Dubai Syariah Tbk. FINANCE 115 115 114 115 0,00 249.200 - 114 115 - B
PNIN Paninvest Tbk. FINANCE 855 880 850 855 0,59 260.800 - 855 865 -195 B
PNLF Panin Financial Tbk. FINANCE 244 246 240 240 -0,83 2.636.500 - 238 240 -115 B
PNSE Pudjiadi & Sons Tbk. TRADE 1.050 1.050 1.050 1.050 0,00 0 - 800 1.000 - B
POLY Asia Pacific Fibers Tbk MISC-IND 72 72 71 72 1,41 95.200 - 71 72 - B
POOL Pool Advista Indonesia Tbk. TRADE 2.100 2.110 2.100 2.110 0,96 12.200 - 2.100 2.110 - B
PORT Nusantara Pelabuhan Handal Tbk. INFRASTRUC 555 570 540 570 5,56 45.100 - 545 570 - B
POWR Cikarang Listrindo Tbk. INFRASTRUC 1.300 1.300 1.290 1.290 -0,77 2.900 - 1.270 1.290 -2 B
PPRO PP Properti Tbk. PROPERTY 270 274 268 270 0,75 7.190.200 - 268 270 46 B
PRAS Prima Alloy Steel Universal Tbk. MISC-IND 197 198 197 198 0,51 17.300 - 197 199 - B
PRDA Prodia Widyahusada Tbk. TRADE 4.600 4.600 4.600 4.600 0,00 0 - 4.520 4.600 - B
PSAB J Resources Asia Pasifik Tbk. MINING 288 290 272 284 0,00 8.268.500 - 276 284 - B
PSDN Prasidha Aneka Niaga Tbk CONSUMER 146 146 141 141 -3,42 15.400 - 141 145 - B
PSKT Red Planet Indonesia Tbk. TRADE 52 53 52 52 1,96 274.400 - 52 53 - B
PTBA Tambang Batubara Bukit Asam (Persero) Tb MINING 12.700 12.825 12.675 12.750 0,59 454.400 - 12.750 12.775 -719 B
PTIS Indo Straits Tbk. INFRASTRUC 600 600 600 600 0,00 0 - 474 600 - B
PTPP PP (Persero) Tbk. PROPERTY 3.230 3.240 3.180 3.200 -0,93 2.144.300 - 3.190 3.200 -1.449 B
PTRO Petrosea Tbk. MINING 1.425 1.450 1.390 1.450 0,00 1.031.600 - 1.445 1.450 345 B
PTSN Sat Nusapersada Tbk MISC-IND 82 82 81 81 -4,71 1.000 - 81 83 - B
PTSP Pioneerindo Gourmet International Tbk. TRADE 7.275 7.275 7.275 7.275 0,00 0 - 5.950 7.300 - B
PUDP Pudjiadi Prestige Tbk. TRADE 384 384 384 384 0,00 0 - 388 476 - B
PWON Pakuwon Jati Tbk. PROPERTY 635 635 625 630 -0,79 4.147.100 - 625 630 925 B
PWSI Panca Wiratama Sakti Tbk PROPERTY 61 61 61 61 0,00 0 - - - - B
PYFA Pyridam Farma Tbk CONSUMER 204 208 204 208 4,00 8.200 - 206 208 - B
RAJA Rukun Raharja Tbk. INFRASTRUC 216 216 214 216 0,00 224.300 - 214 216 - B
RALS Ramayana Lestari Sentosa Tbk. TRADE 1.175 1.235 1.175 1.230 4,68 7.218.200 - 1.230 1.235 3.078 B
RANC Supra Boga Lestari Tbk. TRADE 430 430 430 430 0,00 0 - 430 442 - B
RBMS Ristia Bintang Mahkotasejati Tbk. PROPERTY 100 100 98 98 0,00 252.100 - 98 101 - B
RDTX Roda Vivatex Tbk PROPERTY 6.800 6.800 6.800 6.800 -5,56 1.400 - 6.800 7.200 - B
RELI Reliance Securities Tbk FINANCE 426 426 426 426 0,00 0 - 240 426 - B
RICY Ricky Putra Globalindo Tbk MISC-IND 157 157 157 157 0,00 0 - 146 157 - B
RIGS Rig Tenders Indonesia Tbk. INFRASTRUC 204 204 204 204 0,00 0 - 202 208 - B
RIMO Rimo International Lestari Tbk TRADE 166 168 161 165 0,61 245.868.000 - 164 165 35 B
RMBA Bentoel Internasional Investama Tbk. CONSUMER 424 424 424 424 0,00 0 - 422 472 - B
RODA Pikko Land Development Tbk. PROPERTY 210 210 210 210 0,00 0 - 199 220 - B
ROTI Nippon Indosari Corpindo Tbk. CONSUMER 1.640 1.660 1.630 1.630 -0,61 711.000 - 1.630 1.635 559 B
RUIS Radiant Utama Interinsco Tbk. MINING 234 234 234 234 0,00 0 - 232 234 - B
SAFE Steady Safe Tbk INFRASTRUC 200 200 200 200 0,00 0 - 200 208 - B
SAME Sarana Meditama Metropolitan Tbk. TRADE 2.740 2.740 2.730 2.730 -0,36 141.300 - 2.720 2.730 - B
SCBD Danayasa Arthatama Tbk. PROPERTY 2.200 2.200 2.200 2.200 0,00 0 - 2.200 2.200 - B
SCCO Supreme Cable Manufacturing & Commerce T MISC-IND 10.950 10.950 10.950 10.950 0,00 0 - 10.525 10.950 - B
SCMA Surya Citra Media Tbk. TRADE 2.860 2.900 2.840 2.860 -1,04 212.200 - 2.850 2.860 -294 B
SCPI Merck Sharp Dohme Pharma Tbk. CONSUMER 29.000 29.000 29.000 29.000 0,00 0 - - - - B
SDMU Sidomulyo Selaras Tbk. INFRASTRUC 406 406 402 404 -0,98 1.182.100 - 402 404 - B
SDPC Millennium Pharmacon International Tbk. TRADE 132 132 132 132 -1,49 1.000 - 132 134 - B
SDRA Bank Woori Saudara Indonesia 1906 Tbk. FINANCE 1.050 1.050 1.050 1.050 0,00 0 - 1.050 1.100 - B
SGRO Sampoerna Agro Tbk. AGRI 2.050 2.050 2.050 2.050 0,00 6.400 - 2.050 2.060 -1 B
SHID Hotel Sahid Jaya International Tbk. TRADE 960 960 960 960 0,00 0 - 925 960 - B
SHIP Sillo Maritime Perdana Tbk. INFRASTRUC 605 620 600 615 2,50 4.316.900 - 610 615 - B
SIAP Sekawan Intipratama Tbk BASIC-IND 83 83 83 83 0,00 0 - 107 83 - B
SIDO Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER 555 570 555 565 1,80 102.600 - 565 570 - B
SILO Siloam International Hospitals Tbk. TRADE 13.625 13.950 13.625 13.950 2,39 20.500 - 13.850 13.950 89 B
SIMA Siwani Makmur Tbk BASIC-IND 164 164 164 164 0,00 0 - 160 164 - B
SIMP Salim Ivomas Pratama Tbk. AGRI 630 645 620 630 -0,79 680.600 - 625 630 -13 B
SIPD Sierad Produce Tbk. BASIC-IND 925 925 925 925 -3,65 2.000 - 930 955 - B
SKBM Sekar Bumi Tbk. CONSUMER 555 555 555 555 0,00 0 - 515 560 - B
SKLT Sekar Laut Tbk. CONSUMER 860 860 860 860 0,00 0 - 860 860 - B
SKYB Skybee Tbk. TRADE 420 420 420 420 0,00 0 - 320 500 - B
SMAR Smart Tbk. AGRI 4.090 4.090 4.090 4.090 1,74 100 - 4.050 4.100 - B
SMBR Semen Baturaja (Persero) Tbk. BASIC-IND 3.500 3.570 3.500 3.510 0,57 2.172.200 - 3.500 3.510 -49 B
SMCB Holcim Indonesia Tbk. BASIC-IND 905 905 900 900 -0,55 29.400 - 900 905 -0 B
SMDM Suryamas Dutamakmur Tbk. PROPERTY 113 119 113 114 0,88 17.900 - 114 115 - B
SMDR Samudera Indonesia Tbk. INFRASTRUC 6.100 6.200 6.075 6.100 0,41 48.800 - 6.075 6.100 -24 B
SMGR Semen Indonesia (Persero) Tbk. BASIC-IND 9.000 9.025 8.950 9.000 0,28 890.400 - 8.975 9.000 6.059 B
SMMA Sinarmas Multiartha Tbk. FINANCE 8.025 8.025 8.025 8.025 0,00 0 - 7.000 8.050 - B
SMMT Golden Eagle Energy Tbk. MINING 140 154 139 148 6,47 12.677.400 - 147 148 -8 B
SMRA Summarecon Agung Tbk. PROPERTY 1.405 1.405 1.370 1.375 -1,43 917.600 - 1.375 1.380 -351 B
SMRU SMR Utama Tbk. MINING 396 396 392 394 -0,51 38.000 - 392 396 -0 B
SMSM Selamat Sempurna Tbk. MISC-IND 1.190 1.210 1.190 1.190 0,00 871.100 - 1.185 1.190 17 B
SOBI Sorini Agro Asia Corporindo Tbk. BASIC-IND 1.700 1.700 1.700 1.700 0,00 0 - 1.600 1.700 - B
SOCI Soechi Lines Tbk. INFRASTRUC 374 384 372 376 1,62 17.471.200 - 376 378 524 B
SONA Sona Topas Tourism Industry Tbk. TRADE 1.650 1.650 1.650 1.650 0,00 0 - 1.300 1.830 - B
SPMA Suparma Tbk. BASIC-IND 216 216 206 208 -3,70 53.400 - 208 216 - B
SQBB Taisho Pharmaceutical Indonesia Tbk. CONSUMER 10.500 10.500 10.500 10.500 0,00 0 - - - - B
SQBI Taisho Pharmaceutical Indonesia Tbk. CONSUMER 440.000 440.000 440.000 440.000 0,00 0 - 420.000 460.000 - B
SQMI Renuka Coalindo Tbk. TRADE 995 995 995 995 0,00 0 - 880 995 - B
SRAJ Sejahteraraya Anugrahjaya Tbk. TRADE 230 234 230 234 1,74 37.900 - 220 232 - B
SRIL Sri Rejeki Isman Tbk. MISC-IND 312 312 308 308 -0,65 18.891.800 - 308 310 -287 B
SRSN Indo Acidatama Tbk BASIC-IND 50 50 50 50 0,00 0 - 50 50 - B
SRTG Saratoga Investama Sedaya Tbk. TRADE 3.600 3.650 3.600 3.650 0,00 169.600 - 3.640 3.650 -218 B
SSIA Surya Semesta Internusa Tbk. PROPERTY 715 730 700 725 2,11 2.827.700 - 725 730 -390 B
SSMS Sawit Sumbermas Sarana Tbk. AGRI 1.645 1.645 1.630 1.630 -0,61 6.384.500 - 1.625 1.635 -655 B
SSTM Sunson Textile Manufacture Tbk MISC-IND 510 510 510 510 0,00 0 - 500 530 - B
STAR Star Petrochem Tbk. MISC-IND 85 88 84 86 1,18 5.753.100 - 86 87 - B
STTP Siantar Top Tbk. CONSUMER 3.710 3.710 3.710 3.710 0,00 0 - 3.290 3.710 - B
SUGI Sugih Energy Tbk. TRADE 114 114 114 114 0,00 0 - 119 114 - B
SULI SLJ Global Tbk. BASIC-IND 236 236 232 232 0,87 47.100 - 230 232 - B
SUPR Solusi Tunas Pratama Tbk. INFRASTRUC 6.500 6.500 6.500 6.500 0,00 0 - 6.525 6.500 - B
TALF Tunas Alfin Tbk. BASIC-IND 302 420 302 330 -17,50 1.200 - 334 414 - B
TARA Sitara Propertindo Tbk. PROPERTY 660 665 660 665 0,76 23.838.300 - 660 665 - B
TAXI Express Transindo Utama Tbk. INFRASTRUC 159 159 157 158 -0,63 394.200 - 158 159 - B
TBIG Tower Bersama Infrastructure Tbk. INFRASTRUC 6.075 6.075 5.825 6.000 -1,23 2.240.100 - 6.000 6.025 -398 B
TBLA Tunas Baru Lampung Tbk. AGRI 1.260 1.270 1.260 1.270 0,79 1.504.200 - 1.265 1.270 339 B
TBMS Tembaga Mulia Semanan Tbk. BASIC-IND 1.215 1.215 1.215 1.215 0,00 0 - 925 1.215 - B
TCID Mandom Indonesia Tbk. CONSUMER 15.200 15.200 15.200 15.200 0,00 0 - 15.175 15.575 - B
TELE Tiphone Mobile Indonesia Tbk. TRADE 975 975 970 975 0,00 175.800 - 970 975 25 B
TFCO Tifico Fiber Indonesia Tbk. MISC-IND 890 890 890 890 5,33 100 - 680 880 - B
TGKA Tigaraksa Satria Tbk. TRADE 2.660 2.660 2.660 2.660 0,00 500 - 2.200 2.680 - B
TIFA Tifa Finance Tbk. FINANCE 135 140 135 140 1,45 20.100 - 136 140 - B
TINS Timah (Persero) Tbk. MINING 940 950 940 950 1,06 1.626.500 - 945 950 911 B
TIRA Tira Austenite Tbk TRADE 230 230 230 230 0,00 0 - 210 230 - B
TIRT Tirta Mahakam Resources Tbk BASIC-IND 150 160 148 154 4,05 2.056.900 - 153 154 - B
TKGA Permata Prima Sakti Tbk. MINING 1.800 1.800 1.800 1.800 0,00 0 - 1.800 1.700 - B
TKIM Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND 1.170 1.230 1.160 1.210 3,42 291.500 - 1.200 1.210 75 B
TLKM Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUC 4.380 4.410 4.370 4.400 -0,45 31.580.800 - 4.390 4.400 54.817 B
TMAS Pelayaran Tempuran Emas Tbk. INFRASTRUC 1.425 1.430 1.415 1.425 0,00 2.517.700 - 1.425 1.430 - B
TMPI Sigmagold Inti Perkasa Tbk. TRADE 60 61 60 61 0,00 5.645.300 - 60 61 -1 B
TMPO Tempo Intimedia Tbk. TRADE 148 148 148 148 0,00 200 - 142 148 - B
TOBA Toba Bara Sejahtra Tbk. MINING 1.460 1.460 1.460 1.460 0,00 0 - 1.300 1.470 - B
TOTL Total Bangun Persada Tbk. PROPERTY 800 800 795 800 0,63 47.600 - 800 805 - B
TOTO Surya Toto Indonesia Tbk. BASIC-IND 456 456 456 456 0,00 0 - 450 456 - B
TOWR Sarana Menara Nusantara Tbk. INFRASTRUC 4.100 4.150 4.100 4.150 3,75 9.100 - 4.150 4.200 3 B
TPIA Chandra Asri Petrochemical Tbk. BASIC-IND 26.650 26.750 26.650 26.725 0,28 1.381.200 - 26.725 26.750 -505 B
TPMA Trans Power Marine Tbk. INFRASTRUC 318 318 244 244 -18,12 1.600 - 244 264 - B
TRAM Trada Maritime Tbk. INFRASTRUC 109 110 108 109 0,00 4.861.100 - 109 110 182 B
TRIL Triwira Insanlestari Tbk. TRADE 50 50 50 50 0,00 0 - 50 50 - B
TRIM Trimegah Sekuritas Indonesia Tbk. FINANCE 98 114 94 97 3,19 22.037.200 - 96 98 -314 B
TRIO Trikomsel Oke Tbk. TRADE 2.000 2.000 2.000 2.000 0,00 0 - 2.000 1.800 - B
TRIS Trisula International Tbk. MISC-IND 320 320 318 318 0,00 1.967.000 - 316 318 - B
TRST Trias Sentosa Tbk. BASIC-IND 312 312 312 312 0,00 0 - 302 314 - B
TRUB Truba Alam Manunggal Engineering Tbk. INFRASTRUC 50 50 50 50 0,00 0 - - - - B
TRUS Trust Finance Indonesia Tbk FINANCE 200 200 200 200 0,00 0 - 175 200 - B
TSPC Tempo Scan Pacific Tbk. CONSUMER 2.060 2.060 2.060 2.060 0,00 100.000 - 2.050 2.090 - B
TURI Tunas Ridean Tbk. TRADE 1.310 1.320 1.310 1.320 0,76 607.500 - 1.320 1.325 244 B
ULTJ Ultra Jaya Milk Industry & Trading Compa CONSUMER 4.250 4.250 4.250 4.250 0,00 0 - 4.210 4.250 - B
UNIC Unggul Indah Cahaya Tbk. BASIC-IND 3.080 3.080 3.080 3.080 0,00 1.000 - 2.910 3.080 - B
UNIT Nusantara Inti Corpora Tbk MISC-IND 288 288 288 288 -5,26 200 - 230 302 - B
UNSP Bakrie Sumatera Plantations Tbk. AGRI 282 288 282 284 0,00 653.100 - 284 286 -9 B
UNTR United Tractors Tbk. TRADE 26.550 27.725 26.400 27.725 4,23 1.666.600 - 27.700 27.725 25.958 B
UNTX Unitex Tbk. MISC-IND 3.700 3.700 3.700 3.700 0,00 0 - 2.775 3.700 - B
UNVR Unilever Indonesia Tbk. CONSUMER 44.800 45.250 44.675 45.000 -0,66 198.100 - 44.975 45.000 1.584 B
VICO Victoria Investama Tbk. FINANCE 133 133 133 133 0,00 0 - 114 139 - B
VINS Victoria Insurance Tbk. FINANCE 146 194 145 188 30,56 1.286.600 - 188 189 -0 B
VIVA Visi Media Asia Tbk. TRADE 392 392 384 390 -0,51 2.305.000 - 388 390 14 B
VOKS Voksel Electric Tbk. MISC-IND 1.600 1.600 1.600 1.600 -3,03 100 - 1.550 1.600 - B
VRNA Verena Multi Finance Tbk. FINANCE 116 126 112 112 0,00 12.027.600 - 112 113 - B
WAPO Wahana Pronatural Tbk. TRADE 55 55 53 53 -1,85 3.000 - 53 55 - B
WEHA WEHA Transportasi Indonesia Tbk. INFRASTRUC 198 200 198 200 1,01 2.966.600 - 199 200 - B
WICO Wicaksana Overseas International Tbk. TRADE 120 140 118 123 2,50 5.333.900 - 122 123 - B
WIIM Wismilak Inti Makmur Tbk. CONSUMER 432 450 432 450 0,00 200 - 442 456 - B
WIKA Wijaya Karya (Persero) Tbk. PROPERTY 2.370 2.370 2.360 2.360 0,00 461.700 - 2.350 2.360 56 B
WINS Wintermar Offshore Marine Tbk. INFRASTRUC 256 256 256 256 0,00 0 - 258 280 - B
WOMF Wahana Ottomitra Multiartha Tbk. FINANCE 204 208 204 206 0,98 192.200 - 204 206 - B
WSBP Waskita Beton Precast Tbk. BASIC-IND 510 510 505 505 0,00 3.635.600 - 505 510 -428 B
WSKT Waskita Karya (Persero) Tbk. PROPERTY 2.390 2.390 2.360 2.370 -0,42 1.745.900 - 2.370 2.380 -113 B
WTON Wijaya Karya Beton Tbk. BASIC-IND 775 780 760 765 -0,65 793.700 - 765 770 -0 B
YPAS Yanaprima Hastapersada Tbk BASIC-IND 995 995 995 995 0,00 0 - 600 940 - B
YULE Yulie Sekurindo Tbk FINANCE 75 80 70 76 -1,30 2.100 - 76 78 - B
ZBRA Zebra Nusantara Tbk INFRASTRUC 50 50 50 50 0,00 2.000 - 50 51 - B