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 14.325 14.325 14.250 14.250 -0,35 414.000 - 14.250 14.275 -277 B
ABBA Mahaka Media Tbk. TRADE 50 50 50 50 0,00 100 - 50 50 - B
ABDA Asuransi Bina Dana Arta Tbk. FINANCE 7.000 7.000 7.000 7.000 0,00 0 - 5.600 7.400 - B
ABMM ABM Investama Tbk. TRADE 2.100 2.160 1.990 2.150 -1,83 44.900 - 2.050 2.150 -0 B
ACES Ace Hardware Indonesia Tbk. TRADE 1.125 1.135 1.110 1.125 0,00 8.524.500 - 1.125 1.130 -4.565 B
ACST Acset Indonusa Tbk. PROPERTY 2.850 2.850 2.830 2.830 -1,05 150.000 - 2.820 2.830 -159 B
ADES Akasha Wira International Tbk. CONSUMER 975 975 975 975 -0,51 200 - 965 975 - B
ADHI Adhi Karya (Persero) Tbk. PROPERTY 2.060 2.120 2.010 2.040 1,49 78.179.600 - 2.040 2.050 -45.267 B
ADMF Adira Dinamika Multi Finance Tbk. FINANCE 7.200 7.200 7.150 7.150 -0,35 263.600 - 7.125 7.150 - B
ADMG Polychem Indonesia Tbk BASIC-IND 262 284 248 284 8,40 13.084.700 - 284 286 -251 B
ADRO Adaro Energy Tbk. MINING 1.745 1.745 1.690 1.710 -0,87 25.975.100 - 1.705 1.710 -7.314 B
AGII Aneka Gas Industri Tbk. BASIC-IND 620 625 605 610 -1,61 1.742.900 - 610 615 -338 B
AGRO Bank Rakyat Indonesia Agroniaga Tbk. FINANCE 545 545 540 540 -0,92 1.596.000 - 540 545 -23 B
AGRS Bank Agris Tbk. FINANCE 254 260 254 260 2,36 6.500 - 240 260 - B
AHAP Asuransi Harta Aman Pratama Tbk. FINANCE 163 163 163 163 0,00 0 - 164 174 - B
AIMS Akbar Indo Makmur Stimec Tbk TRADE 226 270 226 242 9,01 244.400 - 238 242 1 B
AISA Tiga Pilar Sejahtera Food Tbk. CONSUMER 760 775 755 760 0,00 3.180.600 - 755 760 -48 B
AKKU Anugerah Kagum Karya Utama Tbk. TRADE 57 59 56 56 -1,75 2.863.900 - 56 58 - B
AKPI Argha Karya Prima Industry Tbk. BASIC-IND 745 745 745 745 1,36 100 - 700 745 - B
AKRA AKR Corporindo Tbk. TRADE 6.825 6.900 6.625 6.700 -1,47 5.276.600 - 6.650 6.700 -7.507 B
AKSI Majapahit Inti Corpora Tbk. TRADE 310 310 308 308 0,00 2.200 - 278 324 - B
ALDO Alkindo Naratama Tbk. BASIC-IND 600 600 600 600 0,00 0 - 600 750 - B
ALKA Alakasa Industrindo Tbk BASIC-IND 416 430 340 410 3,02 238.800 - 384 410 - B
ALMI Alumindo Light Metal Industry Tbk. BASIC-IND 236 238 226 226 -3,42 565.600 - 226 228 - B
ALTO Tri Banyan Tirta Tbk. CONSUMER 555 570 555 570 -0,87 35.012.300 - 550 565 - B
AMAG Asuransi Multi Artha Guna Tbk. FINANCE 370 380 360 360 0,56 2.900 - 362 376 - B
AMFG Asahimas Flat Glass Tbk. BASIC-IND 6.450 6.450 6.450 6.450 0,00 0 - 6.400 6.500 - B
AMIN Ateliers Mecaniques D Indonesie Tbk. MISC-IND 420 420 400 400 -4,76 2.500 - 400 420 - B
AMRT Sumber Alfaria Trijaya Tbk. TRADE 700 700 700 700 0,00 65.300 - 675 700 46 B
ANJT Austindo Nusantara Jaya Tbk. AGRI 1.160 1.160 1.160 1.160 0,00 0 - 1.135 1.195 - B
ANTM Aneka Tambang (Persero) Tbk. MINING 660 665 650 660 0,00 14.418.800 - 655 660 59 B
APEX Apexindo Pratama Duta Tbk. MINING 1.780 1.780 1.780 1.780 0,00 87.300 - 1.750 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 452 452 450 450 0,00 57.800 - 450 452 - B
APII Arita Prima Indonesia Tbk. TRADE 228 228 220 220 0,92 300 - 214 220 - B
APLI Asiaplast Industries Tbk. BASIC-IND 78 78 76 77 1,32 19.600 - 76 77 - B
APLN Agung Podomoro Land Tbk. PROPERTY 246 250 244 244 -0,81 3.249.800 - 244 246 - 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 825 825 825 825 0,00 0 - 825 850 - B
ARII Atlas Resources Tbk. MINING 885 885 855 870 -0,57 40.200 - 780 870 - B
ARMY Armidian Karyatama Tbk. PROPERTY 196 197 194 196 0,00 1.233.700 - 196 197 - B
ARNA Arwana Citramulia Tbk. BASIC-IND 354 354 344 348 -1,69 912.900 - 348 352 -44 B
ARTA Arthavest Tbk TRADE 246 250 240 248 0,00 37.100 - 244 248 - B
ARTI Ratu Prabu Energi Tbk MINING 50 50 50 50 0,00 8.700 - 50 50 - B
ARTO Bank Artos Indonesia Tbk. FINANCE 175 175 162 165 -1,79 5.300 - 162 165 - B
ASBI Asuransi Bintang Tbk. FINANCE 300 306 290 292 -0,68 10.300 - 292 294 - B
ASDM Asuransi Dayin Mitra Tbk. FINANCE 1.050 1.100 1.050 1.100 4,76 274.100 - 1.100 1.120 43 B
ASGR Astra Graphia Tbk. TRADE 1.335 1.345 1.335 1.345 0,75 3.600 - 1.345 1.365 -3 B
ASIA Asia Natural Resources Tbk TRADE 50 50 50 50 0,00 0 - - - - B
ASII Astra International Tbk. MISC-IND 8.400 8.550 8.375 8.550 0,88 16.053.600 - 8.500 8.550 9.124 B
ASJT Asuransi Jasa Tania Tbk. FINANCE 530 530 530 530 -3,64 600 - 525 530 - B
ASMI Asuransi Kresna Mitra Tbk. FINANCE 860 860 845 860 0,58 1.215.100 - 845 860 - B
ASRI Alam Sutera Realty Tbk. PROPERTY 390 392 382 384 -1,03 6.227.400 - 384 386 -257 B
ASRM Asuransi Ramayana Tbk. FINANCE 2.400 2.400 2.400 2.400 0,00 0 - 1.850 2.440 - B
ASSA Adi Sarana Armada Tbk. INFRASTRUC 220 220 214 214 -0,93 102.600 - 212 214 - B
ATIC Anabatic Technologies Tbk. TRADE 700 780 700 775 17,42 9.200 - 775 780 - B
ATPK Bara Jaya Internasional Tbk. MINING 194 194 194 194 0,00 0 - 170 193 - B
AUTO Astra Otoparts Tbk. MISC-IND 2.270 2.270 2.270 2.270 -0,44 2.500 - 2.270 2.280 -1 B
BABP Bank MNC Internasional Tbk. FINANCE 50 51 50 50 0,00 2.974.900 - 50 51 - B
BACA Bank Capital Indonesia Tbk. FINANCE 212 214 212 212 0,00 148.500 - 212 214 - 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 177 178 174 175 -1,13 415.400 - 175 177 - B
BALI Bali Towerindo Sentra Tbk. INFRASTRUC 1.295 1.295 1.295 1.295 0,00 45.500 - 1.265 1.295 - B
BAP Bank MNC Internasional Tbk. FINANCE 0 0 0 0 -100,00 0 - 0 0 - B
BAPA Bekasi Asri Pemula Tbk. PROPERTY 101 101 100 100 -0,99 215.400 - 100 101 - B
BATA Sepatu Bata Tbk. MISC-IND 550 580 530 540 -2,70 344.600 - 535 545 58 B
BAYU Bayu Buana Tbk TRADE 1.255 1.255 1.255 1.255 0,00 100 - 1.250 1.255 - B
BBCA Bank Central Asia Tbk. FINANCE 20.875 21.050 20.775 21.000 0,00 12.177.600 - 20.975 21.000 -119.237 B
BBHI Bank Harda Internasional Tbk. FINANCE 128 129 127 128 0,79 698.500 - 127 128 - B
BBKP Bank Bukopin Tbk. FINANCE 580 590 575 575 -0,86 1.085.300 - 575 580 -48 B
BBLD Buana Finance Tbk. FINANCE 545 545 520 520 -6,31 2.200 - 520 545 - B
BBMD Bank Mestika Dharma Tbk. FINANCE 1.385 1.385 1.385 1.385 0,00 0 - 1.250 1.380 - B
BBNI Bank Negara Indonesia (Persero) Tbk. FINANCE 8.325 8.325 8.175 8.225 0,00 8.447.300 - 8.225 8.250 12.679 B
BBNP Bank Nusantara Parahyangan Tbk. FINANCE 1.450 1.450 1.450 1.450 0,00 0 - 1.200 1.450 - B
BBRI Bank Rakyat Indonesia (Persero) Tbk. FINANCE 3.360 3.360 3.340 3.350 -0,30 82.715.200 - 3.350 3.360 78.295 B
BBRM Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUC 50 50 50 50 0,00 100 - 50 50 - B
BBTN Bank Tabungan Negara (Persero) Tbk. FINANCE 3.090 3.100 3.050 3.070 0,33 16.524.600 - 3.070 3.080 -7.692 B
BBYB Bank Yudha Bhakti Tbk. FINANCE 304 314 304 306 0,66 2.418.900 - 304 308 - B
BCAP MNC Kapital Indonesia Tbk. FINANCE 1.565 1.565 1.565 1.565 0,00 0 - 1.200 1.565 - B
BCIC Bank JTrust Indonesia Tbk. FINANCE 50 50 50 50 0,00 0 - - - - B
BCIP Bumi Citra Permai Tbk. PROPERTY 188 193 174 178 -4,30 32.994.300 - 178 179 - B
BDMN Bank Danamon Indonesia Tbk. FINANCE 5.600 5.600 5.400 5.475 -2,23 2.635.400 - 5.425 5.475 -1.787 B
BEKS Bank Pembangunan Daerah Banten Tbk. FINANCE 50 50 50 50 0,00 4.469.800 - 50 50 - B
BELL Trisula Textile Industries Tbk. MISC-IND 208 210 199 200 -3,85 14.678.600 - 199 200 - B
BEST Bekasi Fajar Industrial Estate Tbk. PROPERTY 276 278 272 272 -1,45 11.730.400 - 272 274 353 B
BFIN BFI Finance Indonesia Tbk. FINANCE 690 690 685 690 0,00 294.000 - 685 690 164 B
BGTG Bank Ganesha Tbk. FINANCE 92 93 91 93 1,09 6.704.200 - 93 94 - B
BHIT MNC Investama Tbk. TRADE 96 97 95 96 0,00 2.515.200 - 95 96 55 B
BIKA Binakarya Jaya Abadi Tbk. PROPERTY 316 316 316 316 -0,63 100 - 290 308 - B
BIMA Primarindo Asia Infrastructure Tbk. MISC-IND 80 81 78 78 -2,50 17.500 - 78 80 - B
BINA Bank Ina Perdana Tbk. FINANCE 920 980 910 960 6,67 21.606.900 - 935 960 -20 B
BIPI Benakat Integra Tbk. MINING 87 88 85 85 -1,16 71.998.200 - 85 86 -82 B
BIPP Bhuwanatala Indah Permai Tbk. PROPERTY 76 78 76 76 0,00 599.900 - 76 77 32 B
BIRD Blue Bird Tbk. INFRASTRUC 3.850 3.920 3.830 3.920 2,35 15.300 - 3.830 3.920 42 B
BISI BISI International Tbk. AGRI 1.685 1.690 1.660 1.690 0,00 42.000 - 1.665 1.690 -2 B
BJBR Bank Pembangunan Daerah Jawa Barat dan B FINANCE 2.400 2.490 2.370 2.420 1,26 15.727.400 - 2.410 2.420 -314 B
BJTM Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE 715 720 710 710 -0,70 2.506.300 - 705 710 -258 B
BKDP Bukit Darmo Property Tbk PROPERTY 74 78 71 74 0,00 242.300 - 72 74 - B
BKSL Sentul City Tbk. PROPERTY 154 156 151 153 0,00 87.056.000 - 153 154 897 B
BKSW Bank QNB Indonesia Tbk. FINANCE 230 236 224 224 -1,75 14.300 - 222 224 - B
BLTA Berlian Laju Tanker Tbk INFRASTRUC 196 196 196 196 0,00 0 - - - - B
BLTZ Graha Layar Prima Tbk. TRADE 10.950 10.950 9.800 9.800 -10,91 2.000 - 9.800 10.950 -14 B
BMAS Bank Maspion Indonesia Tbk. FINANCE 360 360 348 360 1,69 100.200 - 334 360 - B
BMRI Bank Mandiri (Persero) Tbk. FINANCE 7.500 7.500 7.375 7.450 0,00 18.029.200 - 7.425 7.450 27.882 B
BMSR Bintang Mitra Semestaraya Tbk TRADE 113 124 113 118 4,42 64.100 - 113 118 -0 B
BMTR Global Mediacom Tbk. TRADE 585 595 585 590 0,85 41.223.100 - 585 590 1.266 B
BNBA Bank Bumi Arta Tbk. FINANCE 264 266 258 258 -1,53 504.800 - 258 264 -17 B
BNBR Bakrie & Brothers Tbk TRADE 50 50 50 50 0,00 700 - 61 50 - B
BNGA Bank CIMB Niaga Tbk. FINANCE 1.180 1.240 1.180 1.220 0,41 4.032.600 - 1.220 1.225 58 B
BNII Bank Maybank Indonesia Tbk. FINANCE 296 304 296 298 0,00 5.446.600 - 298 300 -1.125 B
BNLI Bank Permata Tbk. FINANCE 630 635 625 630 0,00 1.653.400 - 630 635 -192 B
BOGA Bintang Oto Global Tbk. TRADE 610 610 605 610 0,00 580.600 - 605 610 - B
BOLT Garuda Metalindo Tbk. MISC-IND 965 965 910 920 -5,64 504.500 - 915 920 -42 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 2,04 500 - 496 500 - B
BPII Batavia Prosperindo Internasional Tbk. FINANCE 4.800 5.000 4.800 5.000 6,38 15.400 - 4.700 5.000 - B
BRAM Indo Kordsa Tbk. MISC-IND 7.675 7.675 7.675 7.675 0,00 0 - 6.175 7.675 - B
BRAU Berau Coal Energy Tbk. MINING 82 82 82 82 0,00 0 - 81 82 - B
BRMS Bumi Resources Minerals Tbk. TRADE 75 78 72 73 -1,35 640.129.100 - 73 74 -12.356 B
BRNA Berlina Tbk. BASIC-IND 1.175 1.190 1.175 1.190 8,18 39.100 - 1.085 1.190 46 B
BRPT Barito Pacific Tbk. BASIC-IND 2.200 2.220 2.170 2.220 0,91 27.519.800 - 2.210 2.220 -1.924 B
BSDE Bumi Serpong Damai Tbk. PROPERTY 1.675 1.690 1.665 1.685 -0,59 17.809.100 - 1.680 1.685 -15.279 B
BSIM Bank Sinarmas Tbk. FINANCE 880 880 880 880 0,00 0 - 700 880 - B
BSSR Baramulti Suksessarana Tbk. MINING 2.510 2.510 2.510 2.510 11,56 100 - 2.160 2.480 - B
BSWD Bank Of India Indonesia Tbk. FINANCE 1.750 1.750 1.750 1.750 0,00 0 - 1.570 1.700 - B
BTEK Bumi Teknokultura Unggul Tbk CONSUMER 114 118 109 113 0,00 243.883.900 - 112 113 402 B
BTEL Bakrie Telecom Tbk. INFRASTRUC 50 50 50 50 0,00 0 - 50 50 - B
BTON Betonjaya Manunggal Tbk. BASIC-IND 115 117 115 117 0,00 1.900 - 117 119 - B
BTPN Bank Tabungan Pensiunan Nasional Tbk. FINANCE 2.400 2.400 2.390 2.400 0,00 7.212.900 - 2.390 2.400 991 B
BUDI Budi Starch & Sweetener Tbk. CONSUMER 95 97 95 97 2,11 632.200 - 96 97 -2 B
BUKK Bukaka Teknik Utama Tbk. INFRASTRUC 1.355 1.400 1.355 1.400 0,00 11.600 - 1.350 1.400 -11 B
BULL Buana Listya Tama Tbk. INFRASTRUC 160 166 159 159 0,00 5.319.400 - 159 161 - B
BUMI Bumi Resources Tbk. MINING 304 306 296 300 -0,66 309.439.900 - 300 302 1.723 B
BUVA Bukit Uluwatu Villa Tbk. TRADE 525 525 525 525 -0,94 100 - 525 550 - B
BVIC Bank Victoria International Tbk. FINANCE 266 266 250 254 -3,79 1.753.900 - 254 258 -3 B
BWPT Eagle High Plantations Tbk. AGRI 230 232 224 226 -1,74 38.056.200 - 224 226 2 B
BYAN Bayan Resources Tbk. MINING 10.700 10.700 10.700 10.700 1,90 2.000 - 10.500 10.700 -21 B
CANI Capitol Nusantara Indonesia Tbk. INFRASTRUC 320 320 320 320 1,27 700 - 302 324 - B
CARS Industri dan Perdagangan Bintraco Dharma TRADE 970 970 970 970 0,00 0 - 955 1.020 - B
CASA Capital Financial Indonesia Tbk. FINANCE 400 404 400 402 0,50 20.562.500 - 400 402 -7 B
CASS Cardig Aero Services Tbk. INFRASTRUC 850 850 850 850 0,00 90.000 - 800 850 10 B
CEKA Wilmar Cahaya Indonesia Tbk. CONSUMER 1.340 1.340 1.300 1.305 -3,33 64.200 - 1.305 1.320 - B
CENT Centratama Telekomunikasi Indonesia Tbk. TRADE 88 91 88 88 0,00 485.800 - 88 89 -1 B
CFIN Clipan Finance Indonesia Tbk. FINANCE 292 292 292 292 -1,35 560.800 - 292 302 28 B
CINT Chitose Internasional Tbk. CONSUMER 330 336 326 336 1,82 5.229.200 - 330 336 6 B
CITA Cita Mineral Investindo Tbk. MINING 900 900 900 900 0,00 0 - 675 900 - B
CKRA Cakra Mineral Tbk. MINING 79 81 76 78 0,00 56.100 - 78 80 - B
CLEO Sariguna Primatirta Tbk. CONSUMER 955 965 905 925 -3,65 5.272.700 - 925 930 -29 B
CLPI Colorpak Indonesia Tbk. TRADE 900 900 885 890 0,00 209.700 - 890 905 -15 B
CMNP Citra Marga Nusaphala Persada Tbk. INFRASTRUC 1.500 1.515 1.450 1.510 0,67 26.800 - 1.490 1.510 6 B
CMPP Rimau Multi Putra Pratama Tbk. TRADE 294 294 282 288 -2,04 453.500 - 288 290 3 B
CNKO Exploitasi Energi Indonesia Tbk. TRADE 50 50 50 50 0,00 171.600 - 50 50 - B
CNTB Saham Seri B ( Centex Tbk ) MISC-IND 250 250 250 250 0,00 0 - 250 250 - B
CNTX Century Textile Industry Tbk. MISC-IND 440 454 440 454 3,18 10.000 - 440 454 - B
COWL Cowell Development Tbk. PROPERTY 885 910 850 910 1,11 520.500 - 895 910 - 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 3.100 3.110 3.010 3.030 -3,19 4.977.500 - 3.030 3.040 -1.622 B
CPRO Central Proteina Prima Tbk. BASIC-IND 50 50 50 50 0,00 1.004.500 - 51 50 - B
CSAP Catur Sentosa Adiprana Tbk. TRADE 450 452 450 450 -0,44 986.600 - 450 452 -8 B
CSIS Cahayasakti Investindo Sukses Tbk. PROPERTY 830 830 830 830 0,00 100 - 770 830 - B
CTBN Citra Tubindo Tbk. BASIC-IND 4.850 4.850 4.850 4.850 0,00 0 - 4.400 4.800 - B
CTRA Ciputra Development Tbk. PROPERTY 1.205 1.230 1.195 1.200 0,00 12.042.500 - 1.200 1.205 204 B
CTTH Citatah Tbk. MINING 71 71 71 71 0,00 73.500 - 71 72 - B
DAJK Dwi Aneka Jaya Kemasindo Tbk. BASIC-IND 50 50 50 50 0,00 0 - 50 50 - B
DART Duta Anggada Realty Tbk. PROPERTY 312 324 306 324 -1,82 10.300 - 312 324 - B
DAVO Davomas Abadi Tbk CONSUMER 50 50 50 50 0,00 0 - - - - B
DAYA Duta Intidaya Tbk. TRADE 196 196 196 196 0,00 0 - 191 196 - B
DEFI Danasupra Erapacific Tbk FINANCE 695 695 695 695 0,00 10.400 - 690 695 - B
DEWA Darma Henwa Tbk MINING 50 50 50 50 0,00 75.900 - 50 50 - B
DGIK Nusa Konstruksi Enjiniring Tbk. PROPERTY 68 68 66 67 -1,47 13.478.000 - 66 67 -66 B
DILD Intiland Development Tbk. PROPERTY 392 394 380 382 -2,55 18.246.100 - 382 384 -440 B
DKFT Central Omega Resources Tbk. MINING 408 408 406 406 -0,98 212.700 - 404 408 - B
DLTA Delta Djakarta Tbk. CONSUMER 4.600 4.600 4.500 4.500 -0,22 22.500 - 4.460 4.500 -101 B
DMAS Puradelta Lestari Tbk. PROPERTY 181 181 175 175 -3,31 9.939.500 - 175 177 -219 B
DNAR Bank Dinar Indonesia Tbk. FINANCE 286 286 286 286 0,00 0 - 274 306 - B
DNET Indoritel Makmur Internasional Tbk. TRADE 2.150 2.210 2.100 2.210 0,00 20.900 - 2.200 2.210 - B
DOID Delta Dunia Makmur Tbk. MINING 815 830 795 795 -2,45 15.437.700 - 795 800 -1.947 B
DPNS Duta Pertiwi Nusantara Tbk. BASIC-IND 394 394 394 394 0,00 0 - 352 388 - B
DPUM Dua Putra Utama Makmur Tbk. TRADE 288 290 280 288 2,13 634.600 - 280 288 - B
DSFI Dharma Samudera Fishing Industries Tbk. AGRI 119 119 117 117 -0,85 1.032.700 - 116 117 13 B
DSNG Dharma Satya Nusantara Tbk. AGRI 472 476 466 470 -1,26 620.900 - 466 470 - B
DSSA Dian Swastatika Sentosa Tbk MINING 13.900 13.900 13.900 13.900 0,00 0 - 13.900 16.550 - B
DUTI Duta Pertiwi Tbk PROPERTY 5.400 5.400 5.400 5.400 0,00 0 - 5.300 5.400 - B
DVLA Darya-Varia Laboratoria Tbk. CONSUMER 1.945 1.945 1.945 1.945 0,00 0 - 1.935 2.030 - B
DYAN Dyandra Media International Tbk. TRADE 58 60 58 59 1,72 567.200 - 58 59 - B
ECII Electronic City Indonesia Tbk. TRADE 720 720 660 690 -4,17 178.100 - 680 685 -70 B
EKAD Ekadharma International Tbk. BASIC-IND 705 720 700 700 0,00 136.800 - 700 705 -14 B
ELSA Elnusa Tbk. MINING 406 412 404 408 0,49 60.257.600 - 408 410 -123 B
ELTY Bakrieland Development Tbk. PROPERTY 50 50 50 50 0,00 79.560.100 - 50 50 3.726 B
EMDE Megapolitan Developments Tbk. PROPERTY 286 286 282 286 0,00 218.500 - 284 286 - B
EMTK Elang Mahkota Teknologi Tbk. TRADE 9.800 9.800 9.250 9.800 6,52 2.300 - 9.250 9.825 - B
ENRG Energi Mega Persada Tbk. MINING 102 104 100 101 -0,98 68.805.400 - 101 102 -56 B
EPMT Enseval Putera Megatrading Tbk. TRADE 3.000 3.000 3.000 3.000 0,00 0 - 2.500 3.000 - B
ERAA Erajaya Swasembada Tbk. TRADE 730 740 720 740 1,37 2.431.000 - 740 745 30 B
ERTX Eratex Djaja Tbk. MISC-IND 136 139 133 138 0,00 22.100 - 135 137 - B
ESSA Surya Esa Perkasa Tbk. MINING 200 214 198 210 6,06 41.208.900 - 210 212 302 B
ESTI Ever Shine Tex Tbk. MISC-IND 78 85 78 83 3,75 13.000 - 80 83 - B
ETWA Eterindo Wahanatama Tbk BASIC-IND 63 63 63 63 0,00 0 - 67 85 - B
EXCL XL Axiata Tbk. INFRASTRUC 3.100 3.100 3.000 3.010 -1,95 7.208.700 - 3.010 3.020 2.847 B
FAST Fast Food Indonesia Tbk. TRADE 1.500 1.510 1.500 1.510 0,67 1.700 - 1.475 1.525 - B
FASW Fajar Surya Wisesa Tbk. BASIC-IND 5.550 5.550 5.500 5.500 -0,90 139.100 - 5.475 5.525 - B
FINN First Indo American Leasing Tbk. FINANCE 170 194 168 193 13,53 44.328.800 - 192 193 0 B
FIRE Alfa Energi Investama Tbk. MINING 1.555 1.570 1.505 1.540 0,65 3.900 - 1.505 1.540 - B
FISH FKS Multi Agro Tbk. TRADE 2.330 2.330 2.330 2.330 0,00 0 - 2.320 2.570 - B
FMII Fortune Mate Indonesia Tbk PROPERTY 550 580 550 550 0,00 386.300 - 500 550 - B
FORU Fortune Indonesia Tbk TRADE 200 200 200 200 0,00 101.000 - 188 202 - B
FORZ Forza Land Indonesia Tbk. PROPERTY 765 770 765 770 0,00 12.766.800 - 755 770 - B
FPNI Lotte Chemical Titan Tbk. BASIC-IND 194 194 190 192 -1,03 2.568.800 - 192 193 -69 B
FREN Smartfren Telecom Tbk. INFRASTRUC 50 50 50 50 0,00 22.800 - 50 50 -1 B
GAMA Gading Development Tbk. PROPERTY 50 50 50 50 0,00 0 - 50 50 - B
GDST Gunawan Dianjaya Steel Tbk. BASIC-IND 86 90 86 86 0,00 1.901.600 - 86 87 - B
GDYR Goodyear Indonesia Tbk. MISC-IND 1.700 1.700 1.700 1.700 0,00 0 - 1.750 2.120 - B
GEMA Gema Grahasarana Tbk. TRADE 900 900 900 900 0,00 30.200 - 850 960 - B
GEMS Golden Energy Mines Tbk. MINING 2.730 2.730 2.730 2.730 0,00 0 - 2.460 2.700 - B
GGRM Gudang Garam Tbk. CONSUMER 78.000 80.300 77.050 79.500 1,92 895.500 - 79.425 79.500 -9.397 B
GIAA Garuda Indonesia (Persero) Tbk. INFRASTRUC 326 334 326 332 1,84 8.181.400 - 330 332 -1.170 B
GJTL Gajah Tunggal Tbk. MISC-IND 690 755 680 750 9,49 65.968.200 - 750 755 -405 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
GMFI Garuda Maintenance Facility Aero Asia Tb MISC-IND 358 360 342 348 -1,14 21.908.900 - 348 350 -568 B
GMTD Gowa Makassar Tourism Development Tbk. PROPERTY 10.225 10.225 10.225 10.225 0,00 0 - 10.225 10.250 - B
GOLD Visi Telekomunikasi Infrastruktur Tbk. TRADE 450 450 450 450 0,00 0 - 450 500 - B
GOLL Golden Plantation Tbk. AGRI 110 110 109 110 0,00 106.700 - 109 110 - B
GPRA Perdana Gapuraprima Tbk. PROPERTY 118 119 116 117 -0,85 3.817.500 - 116 117 - B
GREN Evergreen Invesco Tbk. TRADE 328 328 328 328 0,00 0 - 328 330 - B
GSMF Equity Development Investment Tbk. FINANCE 118 120 118 119 0,85 16.200 - 118 119 - B
GTBO Garda Tujuh Buana Tbk MINING 260 260 260 260 0,00 0 - 259 260 - B
GWSA Greenwood Sejahtera Tbk. PROPERTY 154 162 146 148 -3,90 933.300 - 148 152 - B
GZCO Gozco Plantations Tbk. AGRI 69 69 67 67 -2,90 1.817.400 - 67 68 - B
HADE HD Capital Tbk FINANCE 50 50 50 50 0,00 0 - 50 50 - B
HDFA Radana Bhaskara Finance Tbk. FINANCE 200 200 200 200 0,00 200 - 184 200 - B
HDTX Panasia Indo Resources Tbk. MISC-IND 500 500 500 500 0,00 0 - 400 450 - B
HERO Hero Supermarket Tbk. TRADE 1.065 1.065 1.065 1.065 0,00 1.000 - 1.000 1.180 - B
HEXA Hexindo Adiperkasa Tbk. TRADE 3.450 3.470 3.410 3.440 -1,15 28.000 - 3.420 3.540 -0 B
HITS Humpuss Intermoda Transportasi Tbk. INFRASTRUC 700 715 700 715 2,88 10.000 - 670 710 - B
HMSP H.M. Sampoerna Tbk. CONSUMER 4.120 4.240 4.050 4.150 0,97 20.616.800 - 4.150 4.190 -1.641 B
HOKI Buyung Poetra Sembada Tbk. CONSUMER 386 396 372 382 -0,52 28.173.900 - 382 384 33 B
HOME Hotel Mandarine Regency Tbk. TRADE 105 105 101 101 -1,94 512.900 - 101 103 - B
HOTL Saraswati Griya Lestari Tbk. TRADE 109 111 105 111 0,00 95.957.700 - 110 111 - B
HRTA Hartadinata Abadi Tbk. CONSUMER 284 288 284 286 0,70 1.027.400 - 284 286 -145 B
HRUM Harum Energy Tbk. MINING 2.100 2.120 2.100 2.100 0,00 531.600 - 2.090 2.100 -319 B
IATA Indonesia Transport & Infrastructure Tbk INFRASTRUC 50 50 50 50 0,00 100 - 50 50 - B
IBFN Intan Baruprana Finance Tbk. FINANCE 180 180 180 180 0,00 0 - 170 170 - B
IBST Inti Bangun Sejahtera Tbk. INFRASTRUC 9.600 9.600 9.600 9.600 0,00 1.600 - 9.600 9.650 15 B
ICBP Indofood CBP Sukses Makmur Tbk. CONSUMER 8.775 8.800 8.550 8.550 -2,01 2.882.200 - 8.550 8.675 -3.115 B
ICON Island Concepts Indonesia Tbk. TRADE 121 122 121 121 -0,82 213.200 - 121 122 - B
IDPR Indonesia Pondasi Raya Tbk. PROPERTY 1.000 1.150 995 1.000 -15,97 206.500 - 990 1.000 -202 B
IGAR Champion Pacific Indonesia Tbk. BASIC-IND 410 422 410 422 2,93 20.800 - 412 418 - B
IIKP Inti Agri Resources Tbk CONSUMER 292 310 292 304 4,11 322.808.900 - 304 306 3.432 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 320 320 318 320 0,00 5.800 - 306 320 - B
IMAS Indomobil Sukses Internasional Tbk. MISC-IND 925 955 925 950 2,70 12.000 - 925 935 - B
IMJS Indomobil Multi Jasa Tbk. FINANCE 286 290 278 278 -2,11 2.687.800 - 278 280 - B
IMPC Impack Pratama Industri Tbk. BASIC-IND 1.035 1.040 1.030 1.035 0,00 225.200 - 1.035 1.040 - B
INAF Indofarma Tbk. CONSUMER 2.500 2.500 2.480 2.480 -2,36 23.900 - 2.480 2.500 - B
INAI Indal Aluminium Industry Tbk. BASIC-IND 354 356 348 356 0,00 23.100 - 354 356 - B
INCF Indo Komoditi Korpora Tbk. BASIC-IND 232 290 232 290 25,00 195.400 - 290 288 -1 B
INCI Intanwijaya Internasional Tbk BASIC-IND 430 430 400 400 -6,98 596.200 - 400 410 -201 B
INCO Vale Indonesia Tbk. MINING 2.940 2.950 2.890 2.940 1,38 10.931.900 - 2.930 2.940 126 B
INDF Indofood Sukses Makmur Tbk. CONSUMER 7.750 7.775 7.675 7.700 -1,28 9.343.400 - 7.700 7.725 850 B
INDR Indo-Rama Synthetics Tbk. MISC-IND 1.300 1.300 1.280 1.280 -1,54 150.800 - 1.280 1.290 -1 B
INDS Indospring Tbk. MISC-IND 1.560 1.575 1.540 1.540 -1,28 193.600 - 1.535 1.540 - B
INDX Tanah Laut Tbk INFRASTRUC 113 118 113 116 0,87 8.600 - 114 116 - B
INDY Indika Energy Tbk. INFRASTRUC 2.810 2.860 2.800 2.840 1,07 10.864.200 - 2.840 2.850 1.392 B
INET INET Lestari Jaya Tbk. CONSUMER 2.300 2.300 2.300 2.300 0,00 0 - 2.300 2.350 - B
INKP Indah Kiat Pulp & Paper Tbk. BASIC-IND 5.700 5.700 5.650 5.675 0,00 1.650.400 - 5.650 5.675 6.849 B
INPC Bank Artha Graha Internasional Tbk. FINANCE 89 89 88 89 1,14 1.814.000 - 88 89 - B
INPP Indonesian Paradise Property Tbk. TRADE 720 735 705 705 -2,08 4.940.700 - 705 710 - B
INRU Toba Pulp Lestari Tbk. BASIC-IND 330 330 330 330 1,85 100 - 314 330 - B
INTA Intraco Penta Tbk. TRADE 440 444 436 438 -0,90 5.944.000 - 436 438 - B
INTD Inter Delta Tbk TRADE 410 410 410 410 0,00 100 - 402 410 - B
INTP Indocement Tunggal Prakarsa Tbk. BASIC-IND 19.600 19.600 19.050 19.300 -1,53 1.406.800 - 19.275 19.300 485 B
INVS Inovisi Infracom Tbk. INFRASTRUC 117 117 117 117 0,00 0 - 117 118 - B
IPOL Indopoly Swakarsa Industry Tbk. BASIC-IND 140 140 140 140 0,00 0 - 135 139 - B
ISAT Indosat Tbk. INFRASTRUC 5.350 5.350 5.250 5.275 -0,47 621.600 - 5.275 5.300 2.037 B
ISSP Steel Pipe Industry of Indonesia Tbk. BASIC-IND 158 159 155 157 -0,63 1.005.400 - 156 157 - B
ITMA Sumber Energi Andalan Tbk. TRADE 835 835 835 835 1,83 600 - 820 835 - B
ITMG Indo Tambangraya Megah Tbk. MINING 19.850 20.000 19.625 19.650 -0,88 401.900 - 19.650 19.700 -357 B
ITTG Leo Investments Tbk. TRADE 82 82 82 82 0,00 0 - - - - B
JAWA Jaya Agra Wattie Tbk. AGRI 200 200 197 197 -1,50 80.100 - 197 200 - B
JECC Jembo Cable Company Tbk. MISC-IND 4.800 4.800 4.710 4.800 1,91 70.400 - 4.000 4.800 331 B
JGLE Graha Andrasentra Propertindo Tbk. TRADE 120 120 118 119 -0,83 39.600 - 119 120 - B
JIHD Jakarta International Hotels & Developme TRADE 500 500 500 500 -1,96 3.000 - 500 510 - B
JKON Jaya Konstruksi Manggala Pratama Tbk. PROPERTY 525 570 460 570 -0,87 33.000 - 560 570 16 B
JKSW Jakarta Kyoei Steel Works Tbk. BASIC-IND 97 97 97 97 0,00 0 - 97 99 - B
JPFA Japfa Comfeed Indonesia Tbk. BASIC-IND 1.350 1.365 1.330 1.350 0,37 3.297.900 - 1.350 1.355 266 B
JPRS Jaya Pari Steel Tbk BASIC-IND 135 135 132 132 -1,49 139.400 - 132 134 - B
JRPT Jaya Real Property Tbk. PROPERTY 880 880 870 875 -0,57 2.095.500 - 870 890 -88 B
JSMR Jasa Marga (Persero) Tbk. INFRASTRUC 6.750 6.750 6.375 6.425 -4,10 10.358.600 - 6.400 6.425 -45.647 B
JSPT Jakarta Setiabudi Internasional Tbk. TRADE 2.500 2.500 2.500 2.500 0,00 0 - 1.900 2.600 - B
JTPE Jasuindo Tiga Perkasa Tbk. TRADE 302 304 302 302 0,00 317.600 - 302 304 - B
KAEF Kimia Farma Tbk. CONSUMER 2.400 2.430 2.360 2.370 -0,42 220.000 - 2.360 2.370 104 B
KARW ICTSI Jasa Prima Tbk. INFRASTRUC 112 113 110 110 -1,79 213.400 - 110 111 -0 B
KBLI KMI Wire & Cable Tbk. MISC-IND 454 472 448 470 3,52 40.054.800 - 470 472 345 B
KBLM Kabelindo Murni Tbk. MISC-IND 282 282 266 268 -4,96 93.900 - 268 274 - B
KBLV First Media Tbk. TRADE 498 498 496 496 -0,40 6.300 - 496 498 - B
KBRI Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND 50 50 50 50 0,00 100 - 50 50 - B
KDSI Kedawung Setia Industrial Tbk. BASIC-IND 565 580 560 565 -2,59 130.200 - 565 585 - B
KIAS Keramika Indonesia Assosiasi Tbk. BASIC-IND 100 100 100 100 0,00 0 - 99 100 - B
KICI Kedaung Indah Can Tbk CONSUMER 173 199 170 194 13,45 831.100 - 180 194 18 B
KIJA Kawasan Industri Jababeka Tbk. PROPERTY 298 300 296 298 0,00 3.374.300 - 296 298 -424 B
KINO Kino Indonesia Tbk. CONSUMER 2.420 2.450 2.360 2.360 -2,48 22.500 - 2.360 2.390 - B
KIOS Kioson Komersial Indonesia Tbk. TRADE 2.900 2.920 2.890 2.900 0,00 363.000 - 2.900 2.910 -60 B
KKGI Resource Alam Indonesia Tbk. MINING 308 314 294 298 -3,25 722.200 - 298 308 - B
KLBF Kalbe Farma Tbk. CONSUMER 1.635 1.655 1.620 1.655 1,22 14.763.300 - 1.635 1.655 780 B
KMTR Kirana Megatara Tbk. BASIC-IND 545 555 494 500 -8,26 2.774.000 - 500 505 10 B
KOBX Kobexindo Tractors Tbk. TRADE 124 124 121 121 -2,42 64.000 - 122 123 - B
KOIN Kokoh Inti Arebama Tbk TRADE 298 298 298 298 0,00 0 - 296 298 - B
KONI Perdana Bangun Pusaka Tbk TRADE 360 360 262 300 -11,76 2.300 - 298 300 - B
KOPI Mitra Energi Persada Tbk. INFRASTRUC 755 755 755 755 -0,66 41.200 - 750 755 - B
KPIG MNC Land Tbk. TRADE 1.365 1.365 1.365 1.365 0,00 6.000 - 1.160 1.365 8 B
KRAH Grand Kartech Tbk. MISC-IND 2.720 2.750 2.720 2.730 0,00 64.800 - 2.720 2.730 - B
KRAS Krakatau Steel (Persero) Tbk. BASIC-IND 486 488 482 484 -0,41 6.327.000 - 482 484 206 B
KREN Kresna Graha Investama Tbk. FINANCE 535 540 530 530 -0,93 24.322.800 - 530 535 -119 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 0 - 50 50 - B
LCGP Eureka Prima Jakarta Tbk. PROPERTY 94 95 92 94 0,00 1.626.400 - 93 94 - B
LEAD Logindo Samudramakmur Tbk. INFRASTRUC 95 97 93 93 -2,11 33.012.700 - 92 93 142 B
LINK Link Net Tbk. TRADE 4.940 4.940 4.930 4.930 0,20 1.170.100 - 4.920 4.930 8 B
LION Lion Metal Works Tbk. BASIC-IND 740 740 740 740 0,00 0 - 750 780 - B
LMAS Limas Indonesia Makmur Tbk TRADE 63 65 63 64 1,59 826.300 - 63 64 - B
LMPI Langgeng Makmur Industri Tbk. CONSUMER 174 175 168 170 -2,30 739.500 - 170 172 -2 B
LMSH Lionmesh Prima Tbk. BASIC-IND 645 645 625 625 -3,10 3.100 - 620 635 - B
LPCK Lippo Cikarang Tbk PROPERTY 3.910 3.910 3.800 3.820 0,26 70.000 - 3.810 3.820 -9 B
LPGI Lippo General Insurance Tbk. FINANCE 4.950 4.950 4.950 4.950 0,20 200 - 4.940 4.950 - B
LPIN Multi Prima Sejahtera Tbk MISC-IND 1.225 1.225 1.225 1.225 0,00 0 - 920 1.200 - B
LPKR Lippo Karawaci Tbk. PROPERTY 615 640 610 630 2,44 147.469.700 - 625 630 -1.021 B
LPLI Star Pacific Tbk TRADE 158 168 158 164 3,80 12.900 - 157 164 - B
LPPF Matahari Department Store Tbk. TRADE 11.500 11.575 11.100 11.475 -1,08 2.380.700 - 11.425 11.475 -7.029 B
LPPS Lippo Securities Tbk. FINANCE 98 98 98 98 0,00 2.200 - 96 98 - B
LRNA Eka Sari Lorena Transport Tbk. INFRASTRUC 96 97 95 96 0,00 134.600 - 96 97 - B
LSIP PP London Sumatra Indonesia Tbk. AGRI 1.450 1.450 1.425 1.425 -1,72 5.683.000 - 1.425 1.435 172 B
LTLS Lautan Luas Tbk. TRADE 494 494 490 490 -0,81 65.500 - 488 490 - B
MABA Marga Abhinaya Abadi Tbk. TRADE 1.885 1.890 1.800 1.885 -0,53 1.017.300 - 1.800 1.885 - B
MAGP Multi Agro Gemilang Plantation Tbk. AGRI 50 50 50 50 0,00 0 - 50 50 - B
MAIN Malindo Feedmill Tbk. BASIC-IND 845 845 825 835 -1,18 142.100 - 830 835 -17 B
MAMI Mas Murni Indonesia Tbk TRADE 102 103 99 100 -1,96 10.879.300 - 100 101 - B
MAPB MAP Boga Adiperkasa Tbk. TRADE 1.950 1.990 1.950 1.990 0,51 8.800 - 1.980 1.990 - B
MAPI Mitra Adiperkasa Tbk. TRADE 6.325 6.325 6.200 6.275 0,80 1.753.200 - 6.275 6.300 -1.358 B
MARI Mahaka Radio Integra Tbk. TRADE 1.210 1.230 1.190 1.205 -0,41 273.700 - 1.205 1.210 - B
MARK Mark Dynamics Indonesia Tbk. BASIC-IND 1.610 1.650 1.610 1.645 2,17 2.357.200 - 1.640 1.645 -0 B
MASA Multistrada Arah Sarana Tbk. MISC-IND 260 314 258 314 24,60 34.774.000 - 314 314 -922 B
MAYA Bank Mayapada Internasional Tbk. FINANCE 4.000 4.000 4.000 4.000 0,25 7.000 - 3.900 4.000 - B
MBAP Mitrabara Adiperdana Tbk. MINING 3.250 3.250 3.130 3.130 -2,19 16.300 - 3.130 3.240 - B
MBSS Mitrabahtera Segara Sejati Tbk. INFRASTRUC 795 800 760 775 -2,52 9.566.000 - 770 775 15 B
MBTO Martina Berto Tbk. CONSUMER 142 143 141 143 -1,38 25.500 - 137 143 - B
MCAS M Cash Integrasi Tbk. TRADE 2.380 2.390 2.310 2.320 -2,93 7.787.100 - 2.320 2.330 -918 B
MCOR Bank China Construction Bank Indonesia T FINANCE 224 228 224 224 0,00 3.594.000 - 224 226 25 B
MDIA Intermedia Capital Tbk. TRADE 185 185 185 185 0,00 1.000 - 185 185 - B
MDKA Merdeka Copper Gold Tbk. MINING 2.300 2.300 2.300 2.300 -2,95 157.900 - 2.270 2.300 -0 B
MDKI Emdeki Utama Tbk. BASIC-IND 302 318 296 304 1,33 4.900.900 - 302 304 -12 B
MDLN Modernland Realty Tbk. PROPERTY 328 328 316 318 -3,05 15.758.300 - 318 320 -1.428 B
MDRN Modern Internasional Tbk. TRADE 50 50 50 50 0,00 100 - 50 50 - B
MEDC Medco Energi Internasional Tbk. MINING 930 940 915 925 0,00 26.906.100 - 920 925 -1.409 B
MEGA Bank Mega Tbk. FINANCE 2.950 2.950 2.650 2.700 -10,00 4.900 - 2.720 2.800 - B
MERK Merck Tbk. CONSUMER 8.450 8.450 8.450 8.450 0,00 0 - 8.225 8.950 - B
META Nusantara Infrastructure Tbk. INFRASTRUC 240 240 240 240 0,00 0 - 238 240 - B
MFIN Mandala Multifinance Tbk. FINANCE 1.310 1.310 1.310 1.310 0,00 200.000 - 1.300 1.320 -66 B
MFMI Multifiling Mitra Indonesia Tbk. TRADE 750 800 750 800 2,56 21.600 - 740 800 - B
MGNA Magna Investama Mandiri Tbk. FINANCE 145 158 112 118 -18,06 14.601.800 - 118 119 - B
MICE Multi Indocitra Tbk. TRADE 394 394 368 370 -5,13 37.900 - 368 388 -13 B
MIDI Midi Utama Indonesia Tbk. TRADE 910 910 910 910 0,00 0 - 910 1.000 - B
MIKA Mitra Keluarga Karyasehat Tbk. TRADE 1.815 1.865 1.815 1.825 -0,82 4.091.300 - 1.825 1.840 -22 B
MINA Sanurhasta Mitra Tbk. TRADE 1.875 2.000 1.875 1.960 4,81 1.877.800 - 1.955 1.970 - B
MIRA Mitra International Resources Tbk. INFRASTRUC 50 50 50 50 0,00 100 - 50 50 - B
MITI Mitra Investindo Tbk. MINING 50 50 50 50 0,00 0 - 50 50 - B
MKNT Mitra Komunikasi Nusantara Tbk. TRADE 252 252 244 248 -1,59 4.084.900 - 246 248 - B
MKPI Metropolitan Kentjana Tbk. PROPERTY 35.250 35.300 35.250 35.250 0,00 108.800 - 28.200 35.300 - B
MLBI Multi Bintang Indonesia Tbk. CONSUMER 13.725 13.725 13.500 13.650 -2,15 7.400 - 13.600 13.650 - B
MLIA Mulia Industrindo Tbk BASIC-IND 650 650 650 650 0,00 7.600 - 600 670 - B
MLPL Multipolar Tbk. TRADE 163 164 159 159 -2,45 18.156.500 - 159 160 -1.139 B
MLPT Multipolar Technology Tbk. TRADE 780 810 780 810 5,19 15.800 - 790 810 - B
MMLP Mega Manunggal Property Tbk. PROPERTY 560 580 560 580 0,00 4.100 - 560 580 - B
MNCN Media Nusantara Citra Tbk. TRADE 1.490 1.500 1.455 1.470 -1,01 16.843.000 - 1.470 1.475 30 B
MPMX Mitra Pinasthika Mustika Tbk. TRADE 970 970 950 955 -1,55 199.400 - 955 965 15 B
MPOW Megapower Makmur Tbk. INFRASTRUC 296 296 296 296 -0,67 20.000 - 290 296 - B
MPPA Matahari Putra Prima Tbk. TRADE 470 476 452 456 -2,56 13.131.100 - 456 458 -286 B
MRAT Mustika Ratu Tbk. CONSUMER 202 202 202 202 0,00 0 - 200 206 - B
MREI Maskapai Reasuransi Indonesia Tbk. FINANCE 4.200 4.200 4.200 4.200 0,00 0 - 3.700 4.200 - B
MSKY MNC Sky Vision Tbk. TRADE 950 955 900 940 0,53 33.100 - 910 940 7 B
MTDL Metrodata Electronics Tbk. TRADE 600 600 595 595 0,85 11.200 - 595 600 - B
MTFN Capitalinc Investment Tbk. FINANCE 50 50 50 50 0,00 0 - 50 50 - B
MTLA Metropolitan Land Tbk. PROPERTY 356 356 356 356 0,00 574.900 - 356 370 - B
MTRA Mitra Pemuda Tbk. PROPERTY 252 252 252 252 0,80 191.700 - 250 252 - B
MTSM Metro Realty Tbk. PROPERTY 270 270 270 270 0,00 0 - 262 286 - B
MTWI Malacca Trust Wuwungan Insurance Tbk. FINANCE 250 290 242 256 4,07 12.450.200 - 256 258 - B
MYOH Samindo Resources Tbk. MINING 650 655 650 655 -0,76 93.100 - 650 655 - B
MYOR Mayora Indah Tbk. CONSUMER 2.000 2.000 1.945 1.945 -2,75 2.825.000 - 1.945 1.960 -859 B
MYRX Hanson International Tbk. PROPERTY 108 109 105 107 -0,93 809.500.000 - 106 107 -929 B
MYTX Asia Pacific Investama Tbk. MISC-IND 144 144 134 134 -0,74 400 - 133 134 - B
NAGA Bank Mitraniaga Tbk. FINANCE 190 242 190 242 -0,82 300 - 232 244 - B
NASA Ayana Land International Tbk. TRADE 400 400 400 400 0,00 52.500 - 400 402 - B
NELY Pelayaran Nelly Dwi Putri Tbk. INFRASTRUC 124 129 122 129 0,00 700 - 123 129 - B
NIKL Pelat Timah Nusantara Tbk. BASIC-IND 2.860 2.870 2.860 2.870 0,35 3.500 - 2.860 2.870 2 B
NIPS Nipress Tbk. MISC-IND 400 444 400 402 -9,87 412.900 - 396 402 -100 B
NIRO Nirvana Development Tbk. PROPERTY 56 57 56 57 1,79 1.408.400 - 56 57 56 B
NISP Bank OCBC NISP Tbk. FINANCE 1.995 1.995 1.995 1.995 0,00 0 - 1.925 2.000 - B
NOBU Bank Nationalnobu Tbk. FINANCE 915 925 910 925 1,09 2.663.600 - 920 925 - B
NRCA Nusa Raya Cipta Tbk. PROPERTY 424 428 422 428 1,42 25.500 - 424 428 - B
OASA Protech Mitra Perkasa Tbk. INFRASTRUC 496 505 494 494 -0,40 4.943.500 - 492 494 -5 B
OCAP Onix Capital Tbk. TRADE 430 430 430 430 0,00 0 - 438 430 - B
OKAS Ancora Indonesia Resources Tbk. TRADE 480 505 468 496 3,33 752.200 - 490 496 - B
OMRE Indonesia Prima Property Tbk PROPERTY 470 470 470 470 0,00 0 - 360 470 - B
PADI Minna Padi Investama Sekuritas Tbk. FINANCE 1.130 1.135 990 1.040 -7,96 1.618.200 - 1.040 1.045 6 B
PALM Provident Agro Tbk. AGRI 330 330 330 330 -0,60 1.000 - 282 330 - B
PANR Panorama Sentrawisata Tbk. TRADE 550 555 550 555 0,00 1.238.700 - 550 555 - B
PANS Panin Sekuritas Tbk. FINANCE 2.050 2.050 2.000 2.000 -0,99 36.800 - 1.995 2.010 20 B
PBRX Pan Brothers Tbk. MISC-IND 476 484 476 482 1,69 20.467.400 - 480 482 36 B
PBSA Paramita Bangun Sarana Tbk. PROPERTY 1.695 1.695 1.695 1.695 0,00 0 - 1.500 1.695 - B
PDES Destinasi Tirta Nusantara Tbk TRADE 1.300 1.350 1.300 1.350 3,85 1.400 - 990 1.350 - B
PEGE Panca Global Securities Tbk. FINANCE 248 248 248 248 0,00 0 - 252 286 - B
PGAS Perusahaan Gas Negara (Persero) Tbk. INFRASTRUC 1.800 1.810 1.780 1.785 -0,83 17.548.100 - 1.785 1.790 -8.276 B
PGLI Pembangunan Graha Lestari Indah Tbk. TRADE 155 155 155 155 0,00 200 - 116 155 - B
PICO Pelangi Indah Canindo Tbk BASIC-IND 218 218 218 218 0,00 0 - 218 220 - B
PJAA Pembangunan Jaya Ancol Tbk. TRADE 1.520 1.520 1.520 1.520 0,66 20.000 - 1.510 1.515 - B
PKPK Perdana Karya Perkasa Tbk MINING 75 75 74 74 -1,33 923.400 - 74 75 - B
PLAS Polaris Investama Tbk TRADE 50 50 50 50 0,00 0 - 56 50 - B
PLIN Plaza Indonesia Realty Tbk. PROPERTY 3.550 3.550 3.550 3.550 0,00 0 - 3.270 3.550 - B
PNBN Bank Pan Indonesia Tbk FINANCE 1.170 1.190 1.165 1.175 0,86 1.276.500 - 1.175 1.180 -741 B
PNBS Bank Panin Dubai Syariah Tbk. FINANCE 79 80 76 76 -3,80 15.582.300 - 76 77 - B
PNIN Paninvest Tbk. FINANCE 860 875 860 865 -0,57 34.700 - 865 875 - B
PNLF Panin Financial Tbk. FINANCE 242 242 238 240 -0,83 2.677.700 - 238 240 -303 B
PNSE Pudjiadi & Sons Tbk. TRADE 1.250 1.250 1.250 1.250 0,00 0 - 1.550 1.250 - B
POLY Asia Pacific Fibers Tbk MISC-IND 70 74 69 73 4,29 1.826.800 - 72 73 - B
POOL Pool Advista Indonesia Tbk. TRADE 3.340 3.340 3.320 3.340 0,00 20.479.600 - 3.330 3.340 - B
PORT Nusantara Pelabuhan Handal Tbk. INFRASTRUC 362 362 348 348 -0,57 31.200 - 348 358 - B
POWR Cikarang Listrindo Tbk. INFRASTRUC 1.145 1.170 1.130 1.145 1,33 624.300 - 1.145 1.160 697 B
PPRE PP Presisi Tbk. INFRASTRUC 440 440 392 410 -4,65 103.941.500 - 408 410 161 B
PPRO PP Properti Tbk. PROPERTY 204 204 200 202 -0,98 31.888.400 - 202 204 -8 B
PRAS Prima Alloy Steel Universal Tbk. MISC-IND 232 232 232 232 -1,69 2.000 - 226 232 - B
PRDA Prodia Widyahusada Tbk. TRADE 3.780 3.810 3.700 3.750 1,90 5.000 - 3.750 3.790 9 B
PSAB J Resources Asia Pasifik Tbk. MINING 190 190 181 186 0,00 8.543.400 - 185 186 0 B
PSDN Prasidha Aneka Niaga Tbk CONSUMER 330 400 308 400 25,00 1.548.100 - 400 400 9 B
PSKT Red Planet Indonesia Tbk. TRADE 50 50 50 50 0,00 0 - 50 50 - B
PTBA Tambang Batubara Bukit Asam (Persero) Tb MINING 10.900 10.950 10.725 10.800 -0,92 1.963.500 - 10.775 10.800 -9.953 B
PTIS Indo Straits Tbk. INFRASTRUC 600 600 600 600 0,00 0 - 550 600 - B
PTPP PP (Persero) Tbk. PROPERTY 2.750 2.750 2.710 2.730 0,00 5.976.700 - 2.730 2.740 610 B
PTRO Petrosea Tbk. MINING 1.900 1.915 1.870 1.880 -1,31 2.714.700 - 1.880 1.890 -409 B
PTSN Sat Nusapersada Tbk MISC-IND 199 204 198 198 -0,50 129.600 - 198 199 - B
PTSP Pioneerindo Gourmet International Tbk. TRADE 7.200 7.200 7.200 7.200 0,00 0 - 5.775 7.200 - B
PUDP Pudjiadi Prestige Tbk. TRADE 490 492 490 492 1,65 12.700 - 492 496 - B
PWON Pakuwon Jati Tbk. PROPERTY 630 645 625 635 0,79 27.534.300 - 635 640 8.945 B
PWSI Panca Wiratama Sakti Tbk PROPERTY 61 61 61 61 0,00 0 - - - - B
PYFA Pyridam Farma Tbk CONSUMER 188 188 188 188 0,00 0 - 185 200 - B
RAJA Rukun Raharja Tbk. INFRASTRUC 306 310 302 302 -0,66 140.700 - 300 302 - B
RALS Ramayana Lestari Sentosa Tbk. TRADE 930 950 930 935 1,08 1.224.700 - 935 945 -132 B
RANC Supra Boga Lestari Tbk. TRADE 318 330 318 330 0,61 25.300 - 322 330 - B
RBMS Ristia Bintang Mahkotasejati Tbk. PROPERTY 210 246 208 228 9,62 3.766.300 - 226 228 - B
RDTX Roda Vivatex Tbk PROPERTY 7.425 7.425 7.425 7.425 0,00 0 - 6.100 7.425 - B
RELI Reliance Sekuritas Indonesia Tbk. FINANCE 420 420 420 420 0,00 0 - 320 420 - B
RICY Ricky Putra Globalindo Tbk MISC-IND 147 153 146 147 -5,16 19.200 - 147 153 - B
RIGS Rig Tenders Indonesia Tbk. INFRASTRUC 191 197 190 191 0,00 38.100 - 191 195 - B
RIMO Rimo International Lestari Tbk TRADE 183 190 180 186 2,76 206.438.800 - 185 186 -39 B
RMBA Bentoel Internasional Investama Tbk. CONSUMER 396 396 312 350 -5,41 32.300 - 350 370 - B
RODA Pikko Land Development Tbk. PROPERTY 175 175 175 175 0,00 100 - 171 175 - B
ROTI Nippon Indosari Corpindo Tbk. CONSUMER 1.295 1.300 1.285 1.290 -0,39 261.100 - 1.285 1.290 -249 B
RUIS Radiant Utama Interinsco Tbk. MINING 218 222 218 222 0,00 17.800 - 222 224 - B
SAFE Steady Safe Tbk INFRASTRUC 306 306 306 306 0,00 0 - 306 338 - B
SAME Sarana Meditama Metropolitan Tbk. TRADE 560 570 555 560 0,00 3.066.500 - 555 560 -7 B
SCBD Danayasa Arthatama Tbk. PROPERTY 2.700 2.700 2.700 2.700 0,00 0 - 2.300 2.700 - B
SCCO Supreme Cable Manufacturing & Commerce T MISC-IND 8.700 8.700 8.700 8.700 2,35 1.000 - 8.500 8.700 - B
SCMA Surya Citra Media Tbk. TRADE 2.170 2.210 2.150 2.200 1,85 7.835.800 - 2.200 2.210 -4.905 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 212 212 202 210 -0,94 62.800 - 202 210 -6 B
SDPC Millennium Pharmacon International Tbk. TRADE 115 115 115 115 1,77 69.100 - 115 116 - B
SDRA Bank Woori Saudara Indonesia 1906 Tbk. FINANCE 765 765 765 765 -14,53 100 - 765 895 - B
SGRO Sampoerna Agro Tbk. AGRI 2.580 2.590 2.560 2.580 -0,39 172.100 - 2.570 2.580 -29 B
SHID Hotel Sahid Jaya International Tbk. TRADE 1.380 1.380 1.380 1.380 0,00 0 - 1.050 1.490 - B
SHIP Sillo Maritime Perdana Tbk. INFRASTRUC 765 765 760 765 0,00 2.541.400 - 760 765 - B
SIAP Sekawan Intipratama Tbk TRADE 83 83 83 83 0,00 0 - 107 83 - B
SIDO Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER 515 515 505 505 -0,98 2.420.600 - 500 505 -183 B
SILO Siloam International Hospitals Tbk. TRADE 10.100 10.200 10.000 10.150 0,50 486.600 - 10.150 10.225 -3.266 B
SIMA Siwani Makmur Tbk TRADE 338 348 318 322 -4,73 10.137.100 - 322 324 -4 B
SIMP Salim Ivomas Pratama Tbk. AGRI 500 505 500 500 0,00 1.310.900 - 498 500 -4 B
SIPD Sierad Produce Tbk. BASIC-IND 735 735 720 720 -5,26 110.100 - 720 735 - B
SKBM Sekar Bumi Tbk. CONSUMER 490 494 490 494 -3,14 4.000 - 494 510 - B
SKLT Sekar Laut Tbk. CONSUMER 1.100 1.100 1.100 1.100 0,00 0 - 1.100 1.150 - B
SKYB Skybee Tbk. TRADE 420 420 420 420 0,00 0 - 320 500 - B
SMAR Smart Tbk. AGRI 4.000 4.000 4.000 4.000 0,00 0 - 3.810 4.000 - B
SMBR Semen Baturaja (Persero) Tbk. BASIC-IND 2.600 2.640 2.540 2.600 0,00 11.646.900 - 2.600 2.610 -12.804 B
SMCB Holcim Indonesia Tbk. BASIC-IND 815 815 815 815 0,00 31.800 - 815 820 4 B
SMDM Suryamas Dutamakmur Tbk. PROPERTY 127 127 123 126 -0,79 124.800 - 125 126 - B
SMDR Samudera Indonesia Tbk. INFRASTRUC 520 540 484 488 -5,24 32.241.500 - 486 488 -119 B
SMGR Semen Indonesia (Persero) Tbk. BASIC-IND 10.100 10.200 9.925 10.150 1,00 2.985.600 - 10.125 10.150 7.212 B
SMMA Sinarmas Multiartha Tbk. FINANCE 9.800 9.800 9.800 9.800 0,00 0 - 9.800 9.775 - B
SMMT Golden Eagle Energy Tbk. MINING 134 134 132 133 0,00 173.100 - 132 133 - B
SMRA Summarecon Agung Tbk. PROPERTY 925 930 910 930 1,09 11.253.700 - 925 930 1.290 B
SMRU SMR Utama Tbk. MINING 476 478 470 478 0,42 114.600 - 476 480 -1 B
SMSM Selamat Sempurna Tbk. MISC-IND 1.300 1.300 1.285 1.285 -1,15 630.200 - 1.280 1.285 -5 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 308 314 292 296 -3,90 92.408.400 - 294 296 -2.969 B
SONA Sona Topas Tourism Industry Tbk. TRADE 2.100 2.100 2.100 2.100 -7,08 100 - 2.000 2.100 - B
SPMA Suparma Tbk. BASIC-IND 242 250 242 250 0,00 21.700 - 246 250 - 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 382 382 382 382 0,00 3.200 - 366 382 - B
SRAJ Sejahteraraya Anugrahjaya Tbk. TRADE 210 210 210 210 0,00 100 - 190 210 - B
SRIL Sri Rejeki Isman Tbk. MISC-IND 380 382 378 382 0,53 16.119.600 - 380 382 2.238 B
SRSN Indo Acidatama Tbk BASIC-IND 50 50 50 50 0,00 2.500 - 50 50 - B
SRTG Saratoga Investama Sedaya Tbk. TRADE 3.600 3.600 3.590 3.600 0,00 253.200 - 3.580 3.600 890 B
SSIA Surya Semesta Internusa Tbk. PROPERTY 525 550 525 545 3,81 27.163.200 - 540 545 731 B
SSMS Sawit Sumbermas Sarana Tbk. AGRI 1.485 1.490 1.465 1.490 0,34 20.413.600 - 1.470 1.490 -1.157 B
SSTM Sunson Textile Manufacture Tbk MISC-IND 344 344 344 344 0,00 0 - 344 370 - B
STAR Star Petrochem Tbk. MISC-IND 63 65 62 64 3,23 2.014.000 - 63 64 - B
STTP Siantar Top Tbk. CONSUMER 3.890 3.890 3.890 3.890 0,26 3.000 - 3.890 3.900 - B
SUGI Sugih Energy Tbk. TRADE 50 50 50 50 0,00 500 - 50 50 -0 B
SULI SLJ Global Tbk. BASIC-IND 190 194 189 189 2,16 3.900 - 182 189 0 B
SUPR Solusi Tunas Pratama Tbk. INFRASTRUC 6.500 6.500 6.500 6.500 0,00 0 - 6.000 7.500 - B
TALF Tunas Alfin Tbk. BASIC-IND 410 410 410 410 0,00 0 - 370 410 - B
TAMU Pelayaran Tamarin Samudra Tbk. INFRASTRUC 3.550 3.640 3.000 3.240 -8,73 354.200 - 3.000 3.200 -139 B
TARA Sitara Propertindo Tbk. PROPERTY 745 745 735 745 0,00 40.480.500 - 740 745 -11 B
TAXI Express Transindo Utama Tbk. INFRASTRUC 56 57 55 55 -1,79 5.409.500 - 55 56 -127 B
TBIG Tower Bersama Infrastructure Tbk. INFRASTRUC 6.125 6.225 6.025 6.150 -0,40 1.414.800 - 6.150 6.200 4.693 B
TBLA Tunas Baru Lampung Tbk. AGRI 1.400 1.400 1.390 1.400 0,00 543.900 - 1.390 1.400 30 B
TBMS Tembaga Mulia Semanan Tbk. BASIC-IND 920 935 920 935 0,00 10.100 - 915 935 - B
TCID Mandom Indonesia Tbk. CONSUMER 18.800 18.800 18.800 18.800 0,00 0 - 16.000 19.200 - B
TELE Tiphone Mobile Indonesia Tbk. TRADE 925 925 900 920 0,55 320.300 - 920 925 -92 B
TFCO Tifico Fiber Indonesia Tbk. MISC-IND 715 715 715 715 0,00 0 - 705 795 - B
TGKA Tigaraksa Satria Tbk. TRADE 2.500 2.500 2.500 2.500 0,00 0 - 2.240 2.550 - B
TGRA Terregra Asia Energy Tbk. INFRASTRUC 498 498 498 498 0,00 500 - 496 498 - B
TIFA Tifa Finance Tbk. FINANCE 195 202 195 198 1,54 3.608.200 - 198 199 - B
TINS Timah (Persero) Tbk. MINING 870 875 855 860 -1,15 5.226.300 - 855 860 -1.099 B
TIRA Tira Austenite Tbk TRADE 250 250 250 250 4,17 25.100 - 242 270 - B
TIRT Tirta Mahakam Resources Tbk BASIC-IND 96 97 96 97 1,04 34.200 - 96 97 - 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 3.610 3.610 3.550 3.550 -1,66 872.000 - 3.540 3.550 48 B
TLKM Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUC 4.220 4.320 4.220 4.320 1,65 87.879.900 - 4.310 4.320 36.730 B
TMAS Pelayaran Tempuran Emas Tbk. INFRASTRUC 1.205 1.230 1.190 1.200 0,00 1.478.800 - 1.185 1.200 -96 B
TMPI Sigmagold Inti Perkasa Tbk. TRADE 50 50 50 50 0,00 0 - 50 51 - B
TMPO Tempo Intimedia Tbk. TRADE 280 280 280 280 0,00 259.600 - 280 290 - B
TOBA Toba Bara Sejahtra Tbk. MINING 2.000 2.000 2.000 2.000 0,00 0 - 1.500 1.900 - B
TOPS Totalindo Eka Persada Tbk. PROPERTY 3.020 3.050 3.020 3.040 0,33 29.986.500 - 3.040 3.050 1.780 B
TOTL Total Bangun Persada Tbk. PROPERTY 685 690 675 675 -1,46 711.800 - 670 675 -385 B
TOTO Surya Toto Indonesia Tbk. BASIC-IND 420 422 418 420 0,00 3.200 - 418 420 - B
TOWR Sarana Menara Nusantara Tbk. INFRASTRUC 3.950 3.950 3.890 3.950 1,28 3.800 - 3.890 3.950 0 B
TPIA Chandra Asri Petrochemical Tbk. BASIC-IND 5.725 5.725 5.600 5.700 0,00 7.664.300 - 5.650 5.700 1.343 B
TPMA Trans Power Marine Tbk. INFRASTRUC 179 179 175 175 -2,23 4.200 - 173 176 - B
TRAM Trada Alam Minera Tbk. INFRASTRUC 156 166 156 157 1,29 254.853.800 - 157 158 -304 B
TRIL Triwira Insanlestari Tbk. TRADE 50 50 50 50 0,00 1.000 - 50 50 - B
TRIM Trimegah Sekuritas Indonesia Tbk. FINANCE 150 150 148 148 -1,33 224.900 - 148 150 - 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 302 306 300 306 2,00 5.262.100 - 302 304 5 B
TRST Trias Sentosa Tbk. BASIC-IND 390 390 388 388 0,00 50.100 - 380 388 - B
TRUB Truba Alam Manunggal Engineering Tbk. INFRASTRUC 50 50 50 50 0,00 0 - - - - B
TRUS Trust Finance Indonesia Tbk FINANCE 131 131 131 131 0,00 0 - 128 170 - B
TSPC Tempo Scan Pacific Tbk. CONSUMER 1.805 1.805 1.800 1.805 0,00 101.900 - 1.800 1.805 169 B
TURI Tunas Ridean Tbk. TRADE 1.135 1.140 1.135 1.140 0,00 572.100 - 1.135 1.140 -0 B
ULTJ Ultra Jaya Milk Industry & Trading Compa CONSUMER 1.310 1.325 1.310 1.310 0,00 42.700 - 1.300 1.305 16 B
UNIC Unggul Indah Cahaya Tbk. BASIC-IND 3.650 3.650 3.650 3.650 0,00 1.900 - 3.580 3.900 - B
UNIT Nusantara Inti Corpora Tbk MISC-IND 214 214 210 210 -1,87 600 - 197 210 - B
UNSP Bakrie Sumatera Plantations Tbk. AGRI 188 189 186 186 -1,06 1.999.200 - 186 187 8 B
UNTR United Tractors Tbk. TRADE 32.375 32.500 31.575 31.800 -1,78 3.862.400 - 31.700 31.800 -49.672 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 49.675 49.800 49.150 49.800 0,91 1.947.100 - 49.550 49.800 19.081 B
VICO Victoria Investama Tbk. FINANCE 260 260 252 260 0,00 1.600 - 252 262 - B
VINS Victoria Insurance Tbk. FINANCE 178 224 178 220 23,60 140.100 - 212 220 - B
VIVA Visi Media Asia Tbk. TRADE 250 250 244 244 -0,81 4.163.700 - 242 244 -126 B
VOKS Voksel Electric Tbk. MISC-IND 254 300 254 296 0,68 34.300 - 294 296 - B
VRNA Verena Multi Finance Tbk. FINANCE 100 101 99 101 1,00 266.600 - 100 101 - B
WAPO Wahana Pronatural Tbk. TRADE 101 103 100 100 -0,99 691.700 - 100 101 - B
WEHA WEHA Transportasi Indonesia Tbk. INFRASTRUC 200 202 199 202 1,00 4.076.400 - 200 202 - B
WICO Wicaksana Overseas International Tbk. TRADE 605 610 600 605 0,00 214.500 - 600 605 - B
WIIM Wismilak Inti Makmur Tbk. CONSUMER 306 310 302 302 -0,66 73.100 - 302 306 - B
WIKA Wijaya Karya (Persero) Tbk. PROPERTY 1.930 1.945 1.895 1.900 -1,30 12.262.300 - 1.900 1.905 -4.964 B
WINS Wintermar Offshore Marine Tbk. INFRASTRUC 310 336 310 318 3,25 69.500 - 318 326 - B
WOMF Wahana Ottomitra Multiartha Tbk. FINANCE 202 204 198 198 -1,98 5.137.700 - 198 200 - B
WOOD Integra Indocabinet Tbk. CONSUMER 234 236 228 234 0,00 11.461.200 - 234 236 -1.139 B
WSBP Waskita Beton Precast Tbk. BASIC-IND 408 410 402 402 -0,99 57.326.500 - 402 404 -1.879 B
WSKT Waskita Karya (Persero) Tbk. PROPERTY 2.130 2.140 2.110 2.110 0,00 7.689.300 - 2.110 2.120 -749 B
WTON Wijaya Karya Beton Tbk. BASIC-IND 660 660 625 625 -2,34 23.757.700 - 625 630 -6.360 B
YPAS Yanaprima Hastapersada Tbk BASIC-IND 970 970 970 970 0,00 0 - 970 950 - B
YULE Yulie Sekuritas Indonesia Tbk. FINANCE 190 244 190 244 34,07 1.012.900 - 244 244 4 B
ZBRA Zebra Nusantara Tbk INFRASTRUC 50 50 50 50 0,00 0 - 50 51 - B
ZINC Kapuas Prima Coal Tbk. MINING 1.185 1.190 1.045 1.065 -10,13 3.279.400 - 1.050 1.065 - B