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 15.225 15.225 14.750 14.775 0,00 3.390.500 - 14.775 14.850 - B
ABBA Mahaka Media Tbk. TRADE 50 50 50 50 0,00 0 - 50 50 - B
ABDA Asuransi Bina Dana Arta Tbk. FINANCE 6.800 6.800 6.800 6.800 0,00 0 - 6.800 6.800 - B
ABMM ABM Investama Tbk. TRADE 2.340 2.340 2.340 2.340 0,00 480.000 - 1.800 2.330 - B
ACES Ace Hardware Indonesia Tbk. TRADE 785 795 785 785 0,00 7.984.800 - 780 785 - B
ACST Acset Indonusa Tbk. PROPERTY 2.750 2.840 2.740 2.770 0,00 150.500 - 2.740 2.770 - B
ADES Akasha Wira International Tbk. CONSUMER 1.100 1.100 1.050 1.055 0,00 64.800 - 1.055 1.070 - B
ADHI Adhi Karya (Persero) Tbk. PROPERTY 2.200 2.220 2.160 2.160 0,00 11.799.100 - 2.150 2.160 - B
ADMF Adira Dinamika Multi Finance Tbk. FINANCE 7.150 7.175 7.100 7.175 0,00 171.500 - 7.150 7.175 - B
ADMG Polychem Indonesia Tbk MISC-IND 136 139 133 136 0,00 2.400.200 - 134 136 - B
ADRO Adaro Energy Tbk. MINING 1.720 1.725 1.665 1.705 0,00 29.513.100 - 1.705 1.710 - B
AGII Aneka Gas Industri Tbk. BASIC-IND 1.050 1.085 1.050 1.060 0,00 6.423.300 - 1.060 1.065 - B
AGRO Bank Rakyat Indonesia Agroniaga Tbk. FINANCE 820 825 780 780 0,00 45.562.100 - 780 785 - B
AGRS Bank Agris Tbk. FINANCE 100 100 100 100 0,00 35.100 - 100 110 - B
AHAP Asuransi Harta Aman Pratama Tbk. FINANCE 200 200 200 200 0,00 0 - 175 198 - B
AIMS Akbar Indo Makmur Stimec Tbk TRADE 170 170 170 170 0,00 0 - 116 160 - B
AISA Tiga Pilar Sejahtera Food Tbk. CONSUMER 1.990 1.995 1.975 1.985 0,00 1.601.700 - 1.980 1.985 - B
AKKU Anugerah Kagum Karya Utama Tbk. TRADE 80 83 76 79 0,00 4.060.800 - 79 80 - B
AKPI Argha Karya Prima Industry Tbk. BASIC-IND 785 785 785 785 0,00 0 - 650 785 - B
AKRA AKR Corporindo Tbk. TRADE 6.175 6.350 6.125 6.350 0,00 5.105.400 - 6.275 6.350 - 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 122 124 122 124 0,00 2.200 - 126 137 - B
ALMI Alumindo Light Metal Industry Tbk. BASIC-IND 188 188 188 188 0,00 0 - 181 194 - B
ALTO Tri Banyan Tirta Tbk. CONSUMER 304 330 300 330 0,00 343.700 - 304 330 - B
AMAG Asuransi Multi Artha Guna Tbk. FINANCE 480 480 480 480 0,00 12.000 - 480 484 - B
AMFG Asahimas Flat Glass Tbk. BASIC-IND 6.700 6.700 6.525 6.525 0,00 1.400 - 6.525 6.800 - B
AMIN Ateliers Mecaniques D Indonesie Tbk. MISC-IND 348 348 348 348 0,00 0 - 334 348 - B
AMRT Sumber Alfaria Trijaya Tbk. TRADE 540 585 540 565 0,00 257.200 - 565 570 - B
ANJT Austindo Nusantara Jaya Tbk. AGRI 1.990 1.990 1.990 1.990 0,00 0 - 1.500 1.980 - B
ANTM Aneka Tambang (Persero) Tbk. MINING 790 800 785 785 0,00 23.326.100 - 785 790 - B
APEX Apexindo Pratama Duta Tbk. MINING 1.780 1.780 1.780 1.780 0,00 130.100 - 1.770 1.780 - B
APIC Pacific Strategic Financial Tbk. FINANCE 410 418 410 414 0,00 3.447.300 - 414 416 - B
APII Arita Prima Indonesia Tbk. TRADE 240 270 192 230 0,00 61.000 - 191 192 - B
APLI Asiaplast Industries Tbk. BASIC-IND 102 102 99 100 0,00 405.000 - 100 102 - B
APLN Agung Podomoro Land Tbk. PROPERTY 226 228 222 224 0,00 21.414.600 - 224 226 - B
APOL Arpeni Pratama Ocean Line Tbk. INFRASTRUC 58 58 58 58 0,00 0 - 58 59 - B
ARGO Argo Pantes Tbk MISC-IND 900 900 900 900 0,00 0 - 785 810 - B
ARII Atlas Resources Tbk. MINING 400 400 400 400 0,00 10.000 - 310 380 - B
ARNA Arwana Citramulia Tbk. BASIC-IND 436 456 424 432 0,00 1.708.500 - 426 432 - B
ARTA Arthavest Tbk TRADE 240 258 240 258 0,00 14.300 - 244 258 - B
ARTI Ratu Prabu Energi Tbk MINING 50 51 50 50 0,00 50.676.800 - 50 50 - B
ARTO Bank Artos Indonesia Tbk. FINANCE 160 160 160 160 0,00 1.800 - 140 160 - B
ASBI Asuransi Bintang Tbk. FINANCE 378 378 378 378 0,00 0 - 302 360 - B
ASDM Asuransi Dayin Mitra Tbk. FINANCE 900 940 900 940 0,00 13.500 - 895 940 - B
ASGR Astra Graphia Tbk. TRADE 1.890 1.890 1.760 1.760 0,00 4.200 - 1.760 1.820 - B
ASIA Asia Natural Resources Tbk TRADE 50 50 50 50 0,00 0 - - - - B
ASII Astra International Tbk. MISC-IND 7.975 8.050 7.950 7.975 0,00 23.042.300 - 7.950 8.000 - B
ASJT Asuransi Jasa Tania Tbk. FINANCE 550 575 550 575 0,00 1.000.000 - 550 575 - B
ASMI Asuransi Kresna Mitra Tbk. FINANCE 490 490 480 480 0,00 2.146.200 - 480 482 - B
ASRI Alam Sutera Realty Tbk. PROPERTY 378 382 376 378 0,00 16.163.100 - 378 380 - B
ASRM Asuransi Ramayana Tbk. FINANCE 2.350 2.350 2.350 2.350 0,00 0 - 1.860 2.350 - B
ASSA Adi Sarana Armada Tbk. INFRASTRUC 214 230 210 222 0,00 6.777.100 - 222 224 - B
ATIC Anabatic Technologies Tbk. TRADE 695 700 695 700 0,00 35.000 - 695 700 - B
ATPK Bara Jaya Internasional Tbk. MINING 194 194 194 194 0,00 0 - 170 193 - B
AUTO Astra Otoparts Tbk. MISC-IND 2.250 2.290 2.200 2.290 0,00 22.400 - 2.210 2.290 - B
BABP Bank MNC Internasional Tbk. FINANCE 68 69 66 68 0,00 8.215.900 - 67 68 - B
BACA Bank Capital Indonesia Tbk. FINANCE 200 204 199 202 0,00 1.080.400 - 200 202 - 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 302 304 278 284 0,00 3.073.200 - 284 286 - B
BALI Bali Towerindo Sentra Tbk. INFRASTRUC 945 970 945 970 0,00 31.000 - 960 970 - B
BAPA Bekasi Asri Pemula Tbk. PROPERTY 89 89 75 79 0,00 1.144.700 - 79 82 - B
BATA Sepatu Bata Tbk. MISC-IND 775 775 775 775 0,00 0 - 765 775 - B
BAYU Bayu Buana Tbk TRADE 850 850 800 800 0,00 200 - 680 790 - B
BBCA Bank Central Asia Tbk. FINANCE 15.400 15.575 15.400 15.500 0,00 9.553.500 - 15.475 15.500 - B
BBHI Bank Harda Internasional Tbk. FINANCE 88 90 80 84 0,00 535.200 - 84 85 - B
BBKP Bank Bukopin Tbk. FINANCE 600 610 600 605 0,00 7.167.000 - 600 605 - B
BBLD Buana Finance Tbk. FINANCE 820 820 820 820 0,00 0 - 655 890 - B
BBMD Bank Mestika Dharma Tbk. FINANCE 1.485 1.485 1.485 1.485 0,00 0 - 1.485 1.660 - B
BBNI Bank Negara Indonesia (Persero) Tbk. FINANCE 6.275 6.300 6.200 6.275 0,00 20.585.400 - 6.250 6.275 - B
BBNP Bank Nusantara Parahyangan Tbk. FINANCE 1.910 1.910 1.910 1.910 0,00 0 - 1.475 2.380 - B
BBRI Bank Rakyat Indonesia (Persero) Tbk. FINANCE 12.000 12.000 11.900 12.000 0,00 18.832.200 - 11.975 12.000 - B
BBRM Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUC 50 50 50 50 0,00 31.100 - 50 50 - B
BBTN Bank Tabungan Negara (Persero) Tbk. FINANCE 2.150 2.280 2.150 2.240 0,00 43.052.100 - 2.230 2.250 - B
BBYB Bank Yudha Bhakti Tbk. FINANCE 300 310 300 302 0,00 405.400 - 300 302 - B
BCAP MNC Kapital Indonesia Tbk. FINANCE 1.490 1.490 1.485 1.490 0,00 150.200 - 1.465 1.480 - B
BCIC Bank JTrust Indonesia Tbk. FINANCE 50 50 50 50 0,00 0 - - - - B
BCIP Bumi Citra Permai Tbk. PROPERTY 166 169 155 160 0,00 9.640.300 - 159 160 - B
BDMN Bank Danamon Indonesia Tbk. FINANCE 4.970 5.050 4.910 5.000 0,00 2.668.900 - 4.960 5.000 - B
BEKS Bank Pembangunan Daerah Banten Tbk. FINANCE 58 58 56 56 0,00 382.016.900 - 56 57 - B
BEST Bekasi Fajar Industrial Estate Tbk. PROPERTY 302 306 294 300 0,00 37.712.600 - 300 302 - B
BFIN BFI Finance Indonesia Tbk. FINANCE 3.600 3.600 3.600 3.600 0,00 0 - 3.600 3.790 - B
BGTG Bank Ganesha Tbk. FINANCE 76 76 74 76 0,00 110.400 - 74 76 - B
BHIT MNC Investama Tbk. TRADE 131 131 127 131 0,00 46.296.800 - 129 131 - B
BIKA Binakarya Jaya Abadi Tbk. PROPERTY 450 460 436 436 0,00 20.200 - 434 436 - B
BIMA Primarindo Asia Infrastructure Tbk. MISC-IND 120 120 120 120 0,00 100 - 102 112 - B
BINA Bank Ina Perdana Tbk. FINANCE 292 292 252 262 0,00 1.686.400 - 262 264 - B
BIPI Benakat Integra Tbk. MINING 96 127 95 126 0,00 618.882.700 - 125 126 - B
BIPP Bhuwanatala Indah Permai Tbk. PROPERTY 90 96 90 96 0,00 65.200 - 95 96 - B
BIRD Blue Bird Tbk. INFRASTRUC 3.310 3.400 3.240 3.370 0,00 813.600 - 3.350 3.370 - B
BISI BISI International Tbk. AGRI 1.710 1.725 1.690 1.695 0,00 213.500 - 1.695 1.715 - B
BJBR Bank Pembangunan Daerah Jawa Barat dan B FINANCE 2.350 2.350 2.280 2.300 0,00 12.011.300 - 2.300 2.310 - B
BJTM Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE 545 555 540 550 0,00 18.402.600 - 545 550 - B
BKDP Bukit Darmo Property Tbk PROPERTY 73 82 72 82 0,00 12.900 - 72 82 - B
BKSL Sentul City Tbk. PROPERTY 98 99 96 97 0,00 82.050.000 - 96 97 - B
BKSW Bank QNB Indonesia Tbk. FINANCE 306 306 306 306 0,00 0 - 300 302 - B
BLTA Berlian Laju Tanker Tbk INFRASTRUC 196 196 196 196 0,00 0 - - - - B
BLTZ Graha Layar Prima Tbk. TRADE 7.100 7.100 7.000 7.000 0,00 1.200 - 7.000 7.200 - B
BMAS Bank Maspion Indonesia Tbk. FINANCE 396 396 396 396 0,00 0 - 316 380 - B
BMRI Bank Mandiri (Persero) Tbk. FINANCE 11.250 11.300 11.100 11.300 0,00 26.559.300 - 11.150 11.300 - B
BMSR Bintang Mitra Semestaraya Tbk TRADE 127 127 127 127 0,00 0 - 120 127 - B
BMTR Global Mediacom Tbk. TRADE 545 550 525 530 0,00 90.636.900 - 525 530 - B
BNBA Bank Bumi Arta Tbk. FINANCE 212 212 212 212 0,00 42.200 - 214 224 - B
BNBR Bakrie & Brothers Tbk TRADE 50 50 50 50 0,00 108.200 - 50 50 - B
BNGA Bank CIMB Niaga Tbk. FINANCE 1.075 1.090 995 1.015 0,00 27.957.600 - 1.015 1.020 - B
BNII Bank Maybank Indonesia Tbk. FINANCE 358 364 350 356 0,00 10.005.100 - 356 358 - B
BNLI Bank Permata Tbk. FINANCE 685 715 685 700 0,00 31.132.000 - 700 705 - B
BOGA Bintang Oto Global Tbk. TRADE 360 360 358 358 0,00 11.086.600 - 358 360 - B
BOLT Garuda Metalindo Tbk. MISC-IND 1.075 1.085 1.070 1.070 0,00 1.869.500 - 1.070 1.075 - 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 - 376 500 - B
BPII Batavia Prosperindo Internasional Tbk. FINANCE 3.700 3.700 3.700 3.700 0,00 0 - 3.600 3.700 - B
BRAM Indo Kordsa Tbk. MISC-IND 7.000 7.000 7.000 7.000 0,00 0 - 5.650 6.800 - B
BRAU Berau Coal Energy Tbk. MINING 82 82 82 82 0,00 0 - 81 82 - B
BRMS Bumi Resources Minerals Tbk. TRADE 69 89 63 89 0,00 1.856.130.500 - 89 89 - B
BRNA Berlina Tbk. BASIC-IND 1.115 1.135 1.110 1.135 0,00 82.200 - 1.120 1.135 - B
BRPT Barito Pacific Tbk. BASIC-IND 2.450 2.460 2.370 2.420 0,00 26.918.400 - 2.420 2.430 - B
BSDE Bumi Serpong Damai Tbk. PROPERTY 1.900 1.905 1.885 1.905 0,00 5.062.200 - 1.900 1.905 - B
BSIM Bank Sinarmas Tbk. FINANCE 855 855 755 855 0,00 1.600 - 755 850 - B
BSSR Baramulti Suksessarana Tbk. MINING 1.300 1.300 1.300 1.300 0,00 0 - 1.000 1.300 - B
BSWD Bank Of India Indonesia Tbk. FINANCE 2.500 2.500 2.500 2.500 0,00 0 - 1.950 2.100 - B
BTEK Bumi Teknokultura Unggul Tbk AGRI 1.000 1.000 960 995 0,00 6.493.200 - 970 995 - B
BTEL Bakrie Telecom Tbk. INFRASTRUC 50 50 50 50 0,00 500 - 50 50 - B
BTON Betonjaya Manunggal Tbk. BASIC-IND 130 130 120 124 0,00 76.100 - 123 124 - B
BTPN Bank Tabungan Pensiunan Nasional Tbk. FINANCE 2.640 2.650 2.610 2.610 0,00 111.200 - 2.610 2.640 - B
BUDI Budi Starch & Sweetener Tbk. CONSUMER 96 96 91 95 0,00 2.672.300 - 95 96 - B
BUKK Bukaka Teknik Utama Tbk. INFRASTRUC 770 770 710 750 0,00 3.200 - 720 750 - B
BULL Buana Listya Tama Tbk. INFRASTRUC 126 129 124 125 0,00 2.604.100 - 124 125 - B
BUMI Bumi Resources Tbk. MINING 300 372 262 368 0,00 2.738.941.900 - 366 368 - B
BUVA Bukit Uluwatu Villa Tbk. TRADE 600 600 600 600 0,00 300 - 580 600 - B
BVIC Bank Victoria International Tbk. FINANCE 102 105 101 101 0,00 334.400 - 101 103 - B
BWPT Eagle High Plantations Tbk. AGRI 378 380 362 368 0,00 51.346.200 - 368 370 - B
BYAN Bayan Resources Tbk. MINING 6.200 6.200 6.200 6.200 0,00 0 - 5.400 6.200 - B
CANI Capitol Nusantara Indonesia Tbk. INFRASTRUC 675 680 525 565 0,00 9.900 - 530 565 - B
CASA Capital Financial Indonesia Tbk. FINANCE 442 444 440 440 0,00 47.770.200 - 440 442 - B
CASS Cardig Aero Services Tbk. INFRASTRUC 680 700 680 700 0,00 65.200 - 680 700 - B
CEKA Wilmar Cahaya Indonesia Tbk. CONSUMER 1.345 1.360 1.330 1.360 0,00 122.800 - 1.340 1.360 - B
CENT Centratama Telekomunikasi Indonesia Tbk. TRADE 136 140 130 138 0,00 375.700 - 135 139 - B
CFIN Clipan Finance Indonesia Tbk. FINANCE 280 280 274 280 0,00 303.500 - 278 280 - B
CINT Chitose Internasional Tbk. CONSUMER 308 308 308 308 0,00 4.174.000 - 306 308 - B
CITA Cita Mineral Investindo Tbk. MINING 900 900 900 900 0,00 0 - 675 900 - B
CKRA Cakra Mineral Tbk. MINING 64 64 64 64 0,00 0 - 65 71 - B
CLPI Colorpak Indonesia Tbk. TRADE 955 965 955 965 0,00 5.700 - 965 970 - B
CMNP Citra Marga Nusaphala Persada Tbk. INFRASTRUC 1.500 1.500 1.475 1.475 0,00 78.000 - 1.475 1.485 - B
CMPP Rimau Multi Putra Pratama Tbk. TRADE 101 101 100 100 0,00 8.900 - 100 101 - B
CNKO Exploitasi Energi Indonesia Tbk. TRADE 52 53 51 52 0,00 30.542.000 - 52 53 - 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 785 785 785 785 0,00 0 - 650 780 - B
COWL Cowell Development Tbk. PROPERTY 1.075 1.085 1.070 1.080 0,00 1.994.600 - 1.075 1.080 - B
CPGT Citra Maharlika Nusantara Corpora Tbk. INFRASTRUC 50 50 50 50 0,00 110.000 - 50 50 - B
CPIN Charoen Pokphand Indonesia Tbk BASIC-IND 3.200 3.230 3.130 3.180 0,00 16.627.300 - 3.160 3.180 - B
CPRO Central Proteina Prima Tbk. AGRI 50 50 50 50 0,00 556.200 - 50 50 - B
CSAP Catur Sentosa Adiprana Tbk. TRADE 500 500 500 500 0,00 2.021.700 - 498 500 - B
CTBN Citra Tubindo Tbk. BASIC-IND 5.200 5.200 5.200 5.200 0,00 0 - 5.000 5.200 - B
CTRA Ciputra Development Tbk. PROPERTY 1.385 1.405 1.380 1.385 0,00 7.741.500 - 1.380 1.385 - 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 85 85 85 85 0,00 411.900 - 85 94 - B
DAJK Dwi Aneka Jaya Kemasindo Tbk. BASIC-IND 51 57 50 53 0,00 72.089.100 - 53 54 - B
DART Duta Anggada Realty Tbk. PROPERTY 350 370 350 370 0,00 1.200 - 350 370 - B
DAVO Davomas Abadi Tbk CONSUMER 50 50 50 50 0,00 0 - - - - B
DAYA Duta Intidaya Tbk. TRADE 191 191 191 191 0,00 60.000 - 190 194 - B
DEFI Danasupra Erapacific Tbk FINANCE 705 710 690 710 0,00 14.000 - 690 715 - B
DEWA Darma Henwa Tbk MINING 53 70 52 70 0,00 2.578.934.000 - 70 68 - B
DGIK Nusa Konstruksi Enjiniring Tbk. PROPERTY 128 132 120 127 0,00 65.432.000 - 127 128 - B
DILD Intiland Development Tbk. PROPERTY 478 478 468 474 0,00 6.145.200 - 472 474 - B
DKFT Central Omega Resources Tbk. MINING 400 400 392 398 0,00 353.100 - 392 398 - B
DLTA Delta Djakarta Tbk. CONSUMER 4.200 4.200 4.150 4.150 0,00 32.600 - 4.130 4.200 - B
DMAS Puradelta Lestari Tbk. PROPERTY 248 252 244 244 0,00 14.580.600 - 244 246 - B
DNAR Bank Dinar Indonesia Tbk. FINANCE 280 300 280 300 0,00 20.200 - 280 320 - B
DNET Indoritel Makmur Internasional Tbk. TRADE 1.250 1.260 1.250 1.260 0,00 66.800 - 1.255 1.265 - B
DOID Delta Dunia Makmur Tbk. MINING 670 685 640 650 0,00 92.744.200 - 650 655 - B
DPNS Duta Pertiwi Nusantara Tbk. BASIC-IND 410 410 410 410 0,00 0 - 364 400 - B
DPUM Dua Putra Utama Makmur Tbk. TRADE 496 500 496 496 0,00 16.100 - 498 500 - B
DSFI Dharma Samudera Fishing Industries Tbk. AGRI 165 165 155 156 0,00 11.246.600 - 156 158 - B
DSNG Dharma Satya Nusantara Tbk. AGRI 480 500 480 498 0,00 168.900 - 480 498 - B
DSSA Dian Swastatika Sentosa Tbk MINING 10.600 10.600 10.600 10.600 0,00 0 - 10.600 10.600 - B
DUTI Duta Pertiwi Tbk PROPERTY 5.400 5.400 5.400 5.400 0,00 0 - 5.300 6.350 - B
DVLA Darya-Varia Laboratoria Tbk. CONSUMER 1.690 1.700 1.690 1.700 0,00 2.100 - 1.690 1.700 - B
DYAN Dyandra Media International Tbk. TRADE 60 62 60 61 0,00 689.900 - 60 62 - B
ECII Electronic City Indonesia Tbk. TRADE 545 690 545 690 0,00 50.600 - 555 690 - B
EKAD Ekadharma International Tbk. BASIC-IND 615 620 610 615 0,00 40.000 - 610 620 - B
ELSA Elnusa Tbk. MINING 420 424 412 412 0,00 41.845.600 - 412 414 - B
ELTY Bakrieland Development Tbk. PROPERTY 50 61 50 57 0,00 5.234.085.200 - 57 58 - B
EMDE Megapolitan Developments Tbk. PROPERTY 187 187 183 183 0,00 923.800 - 183 185 - B
EMTK Elang Mahkota Teknologi Tbk. TRADE 8.500 8.500 8.300 8.300 0,00 18.500 - 8.000 8.600 - B
ENRG Energi Mega Persada Tbk. MINING 50 50 50 50 0,00 55.400.900 - 51 50 - B
EPMT Enseval Putera Megatrading Tbk. TRADE 3.000 3.000 3.000 3.000 0,00 0 - 2.250 3.000 - B
ERAA Erajaya Swasembada Tbk. TRADE 610 615 600 605 0,00 872.900 - 605 610 - B
ERTX Eratex Djaja Tbk. MISC-IND 173 173 173 173 0,00 0 - 121 170 - B
ESSA Surya Esa Perkasa Tbk. MINING 1.900 1.900 1.900 1.900 0,00 67.200 - 1.890 1.990 - B
ESTI Ever Shine Tex Tbk. MISC-IND 95 95 95 95 0,00 0 - 95 107 - B
ETWA Eterindo Wahanatama Tbk BASIC-IND 85 90 85 90 0,00 50.000 - 78 90 - B
EXCL XL Axiata Tbk. INFRASTRUC 3.080 3.150 3.020 3.130 0,00 6.385.100 - 3.090 3.130 - B
FAST Fast Food Indonesia Tbk. TRADE 1.430 1.430 1.430 1.430 0,00 1.000 - 1.430 1.475 - B
FASW Fajar Surya Wisesa Tbk. BASIC-IND 4.570 4.590 4.570 4.590 0,00 69.900 - 4.570 4.600 - B
FISH FKS Multi Agro Tbk. TRADE 3.300 3.300 3.300 3.300 0,00 3.300 - 3.300 3.500 - B
FMII Fortune Mate Indonesia Tbk PROPERTY 575 580 560 580 0,00 219.400 - 575 580 - B
FORU Fortune Indonesia Tbk TRADE 206 206 206 206 0,00 0 - 200 210 - B
FPNI Lotte Chemical Titan Tbk. BASIC-IND 161 165 145 151 0,00 1.122.300 - 151 158 - B
FREN Smartfren Telecom Tbk. INFRASTRUC 55 56 54 55 0,00 3.717.400 - 54 55 - B
GAMA Gading Development Tbk. PROPERTY 50 50 50 50 0,00 25.000 - 50 50 - B
GDST Gunawan Dianjaya Steel Tbk. BASIC-IND 101 102 96 98 0,00 775.200 - 98 99 - B
GDYR Goodyear Indonesia Tbk. MISC-IND 1.800 1.800 1.800 1.800 0,00 0 - 1.350 1.900 - B
GEMA Gema Grahasarana Tbk. TRADE 460 460 460 460 0,00 1.000 - 420 460 - B
GEMS Golden Energy Mines Tbk. MINING 2.890 2.990 2.610 2.610 0,00 405.200 - 2.610 2.980 - B
GGRM Gudang Garam Tbk. CONSUMER 60.150 62.375 60.075 62.200 0,00 1.557.600 - 62.200 62.225 - B
GIAA Garuda Indonesia (Persero) Tbk. INFRASTRUC 350 350 332 336 0,00 17.829.400 - 336 338 - B
GJTL Gajah Tunggal Tbk. MISC-IND 1.020 1.055 1.005 1.045 0,00 9.728.900 - 1.045 1.050 - 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 6.700 6.700 6.700 6.700 0,00 0 - 5.425 6.900 - B
GOLD Visi Telekomunikasi Infrastruktur Tbk. TRADE 500 500 500 500 0,00 0 - 376 600 - B
GOLL Golden Plantation Tbk. AGRI 119 119 105 109 0,00 584.400 - 109 111 - B
GPRA Perdana Gapuraprima Tbk. PROPERTY 180 197 180 182 0,00 25.881.700 - 181 183 - B
GREN Evergreen Invesco Tbk. TRADE 193 198 192 198 0,00 61.800 - 192 199 - B
GSMF Equity Development Investment Tbk. FINANCE 104 104 104 104 0,00 0 - 99 104 - B
GTBO Garda Tujuh Buana Tbk MINING 260 260 260 260 0,00 0 - 259 260 - B
GWSA Greenwood Sejahtera Tbk. PROPERTY 132 132 130 130 0,00 76.900 - 130 131 - B
GZCO Gozco Plantations Tbk. AGRI 99 105 98 100 0,00 14.230.700 - 99 100 - B
HADE HD Capital Tbk FINANCE 53 54 51 52 0,00 1.572.100 - 51 52 - B
HDFA Radana Bhaskara Finance Tbk. FINANCE 202 202 202 202 0,00 0 - 220 230 - B
HDTX Panasia Indo Resources Tbk. MISC-IND 392 392 392 392 0,00 0 - 392 490 - B
HERO Hero Supermarket Tbk. TRADE 1.210 1.215 1.200 1.200 0,00 26.700 - 1.195 1.200 - B
HEXA Hexindo Adiperkasa Tbk. TRADE 3.380 3.390 3.380 3.380 0,00 8.300 - 3.380 3.400 - B
HITS Humpuss Intermoda Transportasi Tbk. INFRASTRUC 785 785 785 785 0,00 23.300 - 750 785 - B
HMSP H.M. Sampoerna Tbk. CONSUMER 3.850 3.850 3.810 3.850 0,00 9.332.000 - 3.830 3.850 - B
HOME Hotel Mandarine Regency Tbk. TRADE 216 230 216 230 0,00 1.055.700 - 196 230 - B
HOTL Saraswati Griya Lestari Tbk. TRADE 142 142 130 142 0,00 1.900 - 130 142 - B
HRUM Harum Energy Tbk. MINING 2.110 2.170 2.000 2.070 0,00 17.638.500 - 2.070 2.080 - B
IATA Indonesia Transport & Infrastructure Tbk INFRASTRUC 50 50 50 50 0,00 112.500 - 50 50 - B
IBFN Intan Baruprana Finance Tbk. FINANCE 171 171 171 171 0,00 0 - 114 176 - B
IBST Inti Bangun Sejahtera Tbk. INFRASTRUC 1.810 1.810 1.810 1.810 0,00 0 - 1.450 1.810 - B
ICBP Indofood CBP Sukses Makmur Tbk. CONSUMER 8.400 8.425 8.250 8.250 0,00 8.560.200 - 8.250 8.275 - B
ICON Island Concepts Indonesia Tbk. TRADE 430 494 338 494 0,00 7.500 - 490 488 - B
IDPR Indonesia Pondasi Raya Tbk. PROPERTY 1.200 1.200 1.200 1.200 0,00 0 - 1.100 1.180 - B
IGAR Champion Pacific Indonesia Tbk. BASIC-IND 505 505 484 505 0,00 48.300 - 486 505 - B
IIKP Inti Agri Resources Tbk AGRI 2.610 2.640 2.490 2.600 0,00 18.075.500 - 2.490 2.610 - B
IKAI Intikeramik Alamasri Industri Tbk. BASIC-IND 82 82 65 72 0,00 263.700 - 69 71 - B
IKBI Sumi Indo Kabel Tbk. MISC-IND 398 398 388 388 0,00 200 - 306 360 - B
IMAS Indomobil Sukses Internasional Tbk. MISC-IND 1.270 1.295 1.270 1.275 0,00 30.800 - 1.275 1.290 - B
IMJS Indomobil Multi Jasa Tbk. FINANCE 312 318 308 310 0,00 809.600 - 310 312 - B
IMPC Impack Pratama Industri Tbk. BASIC-IND 1.035 1.045 1.020 1.045 0,00 1.187.900 - 1.020 1.045 - B
INAF Indofarma Tbk. CONSUMER 2.440 2.460 2.400 2.410 0,00 2.676.500 - 2.410 2.420 - B
INAI Indal Aluminium Industry Tbk. BASIC-IND 700 725 700 725 0,00 3.900 - 700 735 - B
INCF Indo Komoditi Korpora Tbk. BASIC-IND 318 318 318 318 0,00 100 - 282 310 - B
INCI Intanwijaya Internasional Tbk BASIC-IND 300 314 300 314 0,00 10.100 - 302 314 - B
INCO Vale Indonesia Tbk. MINING 2.700 2.720 2.640 2.670 0,00 15.215.100 - 2.670 2.680 - B
INDF Indofood Sukses Makmur Tbk. CONSUMER 8.150 8.200 8.075 8.125 0,00 12.770.300 - 8.100 8.125 - B
INDR Indo-Rama Synthetics Tbk. MISC-IND 900 900 900 900 0,00 0 - 750 850 - B
INDS Indospring Tbk. MISC-IND 850 855 840 840 0,00 258.700 - 835 850 - B
INDX Tanah Laut Tbk INFRASTRUC 140 140 135 135 0,00 85.200 - 135 137 - B
INDY Indika Energy Tbk. INFRASTRUC 750 750 725 725 0,00 4.255.400 - 725 730 - B
INKP Indah Kiat Pulp & Paper Tbk. BASIC-IND 1.120 1.155 1.110 1.155 0,00 5.242.700 - 1.145 1.155 - B
INPC Bank Artha Graha Internasional Tbk. FINANCE 103 105 99 100 0,00 9.096.600 - 100 101 - B
INPP Indonesian Paradise Property Tbk. TRADE 590 590 590 590 0,00 195.400 - 585 590 - B
INRU Toba Pulp Lestari Tbk. BASIC-IND 230 230 230 230 0,00 0 - 240 304 - B
INTA Intraco Penta Tbk. TRADE 332 336 332 332 0,00 4.485.300 - 332 334 - B
INTD Inter Delta Tbk TRADE 900 900 900 900 0,00 0 - 890 940 - B
INTP Indocement Tunggal Prakarsa Tbk. BASIC-IND 15.700 15.700 15.550 15.650 0,00 517.300 - 15.625 15.650 - B
INVS Inovisi Infracom Tbk. INFRASTRUC 117 117 117 117 0,00 0 - 117 118 - B
IPOL Indopoly Swakarsa Industry Tbk. BASIC-IND 169 172 169 171 0,00 1.273.100 - 170 171 - B
ISAT Indosat Tbk. INFRASTRUC 6.800 6.900 6.750 6.875 0,00 547.400 - 6.750 6.875 - B
ISSP Steel Pipe Industry of Indonesia Tbk. BASIC-IND 232 236 226 236 0,00 14.752.500 - 234 236 - B
ITMA Sumber Energi Andalan Tbk. TRADE 1.090 1.090 955 1.000 0,00 61.200 - 990 1.005 - B
ITMG Indo Tambangraya Megah Tbk. MINING 16.600 16.825 15.850 16.325 0,00 2.069.000 - 16.300 16.325 - B
ITTG Leo Investments Tbk. TRADE 82 82 82 82 0,00 0 - - - - B
JAWA Jaya Agra Wattie Tbk. AGRI 140 142 139 140 0,00 3.432.400 - 140 143 - B
JECC Jembo Cable Company Tbk. MISC-IND 4.950 6.125 4.950 5.950 0,00 4.600 - 5.200 6.000 - B
JGLE Graha Andrasentra Propertindo Tbk. TRADE 169 169 169 169 0,00 0 - 169 170 - B
JIHD Jakarta International Hotels & Developme TRADE 492 492 492 492 0,00 100 - 488 494 - B
JKON Jaya Konstruksi Manggala Pratama Tbk. PROPERTY 600 600 600 600 0,00 0 - 540 600 - B
JKSW Jakarta Kyoei Steel Works Tbk. BASIC-IND 69 69 69 69 0,00 0 - 63 69 - B
JPFA Japfa Comfeed Indonesia Tbk. BASIC-IND 1.890 1.905 1.835 1.875 0,00 4.930.800 - 1.860 1.875 - B
JPRS Jaya Pari Steel Tbk BASIC-IND 138 144 138 144 0,00 20.100 - 138 143 - B
JRPT Jaya Real Property Tbk. PROPERTY 850 850 850 850 0,00 0 - 815 850 - B
JSMR Jasa Marga (Persero) Tbk. INFRASTRUC 4.690 4.750 4.640 4.730 0,00 11.189.100 - 4.730 4.740 - B
JSPT Jakarta Setiabudi Internasional Tbk. TRADE 3.000 3.000 3.000 3.000 0,00 0 - 2.500 3.000 - B
JTPE Jasuindo Tiga Perkasa Tbk. TRADE 452 452 452 452 0,00 167.300 - 452 454 - B
KAEF Kimia Farma Tbk. CONSUMER 1.835 1.870 1.795 1.820 0,00 3.186.900 - 1.820 1.825 - B
KARW ICTSI Jasa Prima Tbk. INFRASTRUC 220 220 210 212 0,00 31.300 - 212 220 - B
KBLI KMI Wire & Cable Tbk. MISC-IND 320 324 316 320 0,00 16.383.100 - 318 320 - B
KBLM Kabelindo Murni Tbk. MISC-IND 270 270 270 270 0,00 200 - 264 268 - B
KBLV First Media Tbk. TRADE 1.230 1.230 1.180 1.230 0,00 3.100 - 1.200 1.225 - 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 342 342 334 334 0,00 20.400 - 334 354 - B
KIAS Keramika Indonesia Assosiasi Tbk. BASIC-IND 85 85 80 80 0,00 387.300 - 80 83 - B
KICI Kedaung Indah Can Tbk CONSUMER 114 116 114 116 0,00 569.400 - 114 116 - B
KIJA Kawasan Industri Jababeka Tbk. PROPERTY 298 298 294 298 0,00 21.054.000 - 296 298 - B
KINO Kino Indonesia Tbk. CONSUMER 2.970 2.970 2.900 2.910 0,00 100.400 - 2.900 2.930 - B
KKGI Resource Alam Indonesia Tbk. MINING 2.400 2.470 2.360 2.450 0,00 72.400 - 2.370 2.450 - B
KLBF Kalbe Farma Tbk. CONSUMER 1.445 1.495 1.445 1.495 0,00 18.810.200 - 1.480 1.495 - B
KOBX Kobexindo Tractors Tbk. TRADE 95 95 92 92 0,00 17.100 - 92 94 - B
KOIN Kokoh Inti Arebama Tbk TRADE 368 368 294 318 0,00 10.200 - 294 318 - B
KONI Perdana Bangun Pusaka Tbk TRADE 478 478 478 478 0,00 100 - 480 430 - B
KOPI Mitra Energi Persada Tbk. INFRASTRUC 625 640 625 640 0,00 69.900 - 625 640 - B
KPIG MNC Land Tbk. TRADE 1.305 1.370 1.295 1.335 0,00 5.107.600 - 1.335 1.340 - B
KRAH Grand Kartech Tbk. MISC-IND 2.640 2.690 2.640 2.670 0,00 300.800 - 2.650 2.670 - B
KRAS Krakatau Steel (Persero) Tbk. BASIC-IND 695 705 685 690 0,00 10.575.100 - 690 695 - B
KREN Kresna Graha Investama Tbk. FINANCE 402 406 402 402 0,00 17.806.600 - 402 404 - 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 0,00 541.200 - 50 50 - B
LCGP Eureka Prima Jakarta Tbk. PROPERTY 96 99 91 95 0,00 20.112.200 - 95 96 - B
LEAD Logindo Samudramakmur Tbk. INFRASTRUC 116 116 108 111 0,00 1.877.300 - 111 112 - B
LINK Link Net Tbk. TRADE 4.850 5.000 4.850 4.970 0,00 1.611.800 - 4.900 4.980 - B
LION Lion Metal Works Tbk. BASIC-IND 900 900 900 900 0,00 0 - 850 975 - B
LMAS Limas Indonesia Makmur Tbk TRADE 90 90 87 89 0,00 11.203.000 - 88 89 - B
LMPI Langgeng Makmur Industri Tbk. CONSUMER 146 146 146 146 0,00 102.900 - 141 146 - B
LMSH Lionmesh Prima Tbk. BASIC-IND 510 515 510 515 0,00 1.600 - 515 545 - B
LPCK Lippo Cikarang Tbk PROPERTY 4.830 4.830 4.790 4.830 0,00 429.200 - 4.820 4.830 - B
LPGI Lippo General Insurance Tbk. FINANCE 5.675 5.700 5.650 5.675 0,00 68.700 - 5.625 5.675 - B
LPIN Multi Prima Sejahtera Tbk MISC-IND 6.000 6.000 6.000 6.000 0,00 0 - 5.025 5.975 - B
LPKR Lippo Karawaci Tbk. PROPERTY 760 775 755 770 0,00 81.020.200 - 765 770 - B
LPLI Star Pacific Tbk TRADE 206 206 206 206 0,00 20.400 - 206 210 - B
LPPF Matahari Department Store Tbk. TRADE 14.500 14.900 14.475 14.750 0,00 4.790.000 - 14.750 14.775 - B
LPPS Lippo Securities Tbk. FINANCE 108 117 108 117 0,00 423.600 - 114 117 - B
LRNA Eka Sari Lorena Transport Tbk. INFRASTRUC 132 150 106 137 0,00 6.500 - 130 137 - B
LSIP PP London Sumatra Indonesia Tbk. AGRI 1.555 1.555 1.495 1.510 0,00 37.838.000 - 1.505 1.510 - B
LTLS Lautan Luas Tbk. TRADE 398 400 396 396 0,00 334.800 - 396 398 - B
MAGP Multi Agro Gemilang Plantation Tbk. AGRI 50 50 50 50 0,00 50.000 - 50 50 - B
MAIN Malindo Feedmill Tbk. BASIC-IND 1.250 1.270 1.210 1.215 0,00 836.900 - 1.215 1.230 - B
MAMI Mas Murni Indonesia Tbk TRADE 55 74 53 74 0,00 136.759.400 - 74 73 - B
MAPI Mitra Adiperkasa Tbk. TRADE 5.300 5.800 5.300 5.550 0,00 412.600 - 5.500 5.550 - B
MARI Mahaka Radio Integra Tbk. TRADE 1.005 1.025 1.005 1.005 0,00 200.900 - 1.005 1.010 - B
MASA Multistrada Arah Sarana Tbk. MISC-IND 212 214 212 214 0,00 2.100 - 214 228 - B
MAYA Bank Mayapada Internasional Tbk. FINANCE 2.700 2.700 2.500 2.500 0,00 10.200 - 2.450 2.600 - B
MBAP Mitrabara Adiperdana Tbk. MINING 1.905 1.905 1.905 1.905 0,00 0 - 1.520 2.100 - B
MBSS Mitrabahtera Segara Sejati Tbk. INFRASTRUC 422 430 412 430 0,00 908.500 - 428 430 - B
MBTO Martina Berto Tbk. CONSUMER 188 188 180 187 0,00 90.100 - 171 187 - B
MCOR Bank China Construction Bank Indonesia T FINANCE 278 302 274 286 0,00 167.322.000 - 286 288 - B
MDIA Intermedia Capital Tbk. TRADE 2.700 2.700 2.700 2.700 0,00 1.100 - 2.510 2.700 - B
MDKA Merdeka Copper Gold Tbk. MINING 1.990 1.990 1.990 1.990 0,00 0 - 2.000 2.190 - B
MDLN Modernland Realty Tbk. PROPERTY 326 332 316 320 0,00 2.060.200 - 320 322 - B
MDRN Modern Internasional Tbk. TRADE 95 95 91 91 0,00 802.100 - 91 93 - B
MEDC Medco Energi Internasional Tbk. MINING 2.610 2.720 2.300 2.510 0,00 23.699.400 - 2.500 2.510 - B
MEGA Bank Mega Tbk. FINANCE 2.100 2.100 2.100 2.100 0,00 1.900 - 2.040 2.100 - B
MERK Merck Tbk. CONSUMER 9.150 9.150 9.150 9.150 0,00 0 - 9.000 9.200 - B
META Nusantara Infrastructure Tbk. INFRASTRUC 127 129 125 127 0,00 10.874.600 - 126 127 - B
MFIN Mandala Multifinance Tbk. FINANCE 1.150 1.190 1.120 1.150 0,00 1.470.100 - 1.150 1.170 - B
MFMI Multifiling Mitra Indonesia Tbk. TRADE 750 760 745 745 0,00 42.500 - 740 745 - B
MGNA Magna Finance Tbk. FINANCE 104 113 101 109 0,00 48.700 - 102 109 - B
MICE Multi Indocitra Tbk. TRADE 448 448 448 448 0,00 0 - 402 448 - B
MIDI Midi Utama Indonesia Tbk. TRADE 945 945 945 945 0,00 200 - 800 900 - B
MIKA Mitra Keluarga Karyasehat Tbk. TRADE 2.390 2.420 2.370 2.410 0,00 5.889.800 - 2.410 2.420 - B
MIRA Mitra International Resources Tbk. INFRASTRUC 50 50 50 50 0,00 13.400 - 50 50 - B
MITI Mitra Investindo Tbk. MINING 60 67 55 65 0,00 687.900 - 62 65 - B
MKNT Mitra Komunikasi Nusantara Tbk. TRADE 630 630 630 630 0,00 100 - 630 530 - B
MKPI Metropolitan Kentjana Tbk. PROPERTY 26.375 26.450 26.375 26.450 0,00 128.200 - 23.500 26.450 - B
MLBI Multi Bintang Indonesia Tbk. CONSUMER 11.700 11.700 11.700 11.700 0,00 1.100 - 11.500 11.750 - B
MLIA Mulia Industrindo Tbk BASIC-IND 590 590 590 590 0,00 0 - 446 590 - B
MLPL Multipolar Tbk. TRADE 354 356 350 354 0,00 17.094.400 - 352 354 - B
MLPT Multipolar Technology Tbk. TRADE 1.800 1.800 1.800 1.800 0,00 0 - 1.380 1.750 - B
MMLP Mega Manunggal Property Tbk. PROPERTY 630 630 615 630 0,00 1.068.400 - 620 630 - B
MNCN Media Nusantara Citra Tbk. TRADE 1.575 1.575 1.525 1.545 0,00 20.245.100 - 1.540 1.545 - B
MPMX Mitra Pinasthika Mustika Tbk. TRADE 880 880 865 875 0,00 222.100 - 875 880 - B
MPPA Matahari Putra Prima Tbk. TRADE 1.265 1.275 1.220 1.220 0,00 4.111.800 - 1.220 1.235 - B
MRAT Mustika Ratu Tbk. CONSUMER 210 218 208 218 0,00 20.000 - 208 216 - B
MREI Maskapai Reasuransi Indonesia Tbk. FINANCE 3.900 3.900 3.900 3.900 0,00 0 - 2.940 3.900 - B
MSKY MNC Sky Vision Tbk. TRADE 1.015 1.015 970 1.005 0,00 398.200 - 1.000 1.010 - B
MTDL Metrodata Electronics Tbk. TRADE 640 640 640 640 0,00 1.600 - 635 640 - B
MTFN Capitalinc Investment Tbk. FINANCE 50 51 50 50 0,00 62.156.900 - 50 50 - B
MTLA Metropolitan Land Tbk. PROPERTY 302 308 302 308 0,00 60.000 - 302 308 - B
MTRA Mitra Pemuda Tbk. PROPERTY 332 332 332 332 0,00 0 - 334 340 - B
MTSM Metro Realty Tbk. PROPERTY 520 520 520 520 0,00 100 - 370 460 - B
MYOH Samindo Resources Tbk. MINING 695 695 670 670 0,00 414.300 - 670 680 - B
MYOR Mayora Indah Tbk. CONSUMER 1.890 1.890 1.800 1.850 0,00 1.889.200 - 1.850 1.855 - B
MYRX Hanson International Tbk. PROPERTY 126 127 122 122 0,00 2.204.395.800 - 122 124 - B
MYTX Asia Pacific Investama Tbk. MISC-IND 79 90 75 82 0,00 722.900 - 82 83 - B
NAGA Bank Mitraniaga Tbk. FINANCE 183 183 179 179 0,00 200 - 160 179 - B
NELY Pelayaran Nelly Dwi Putri Tbk. INFRASTRUC 92 92 92 92 0,00 0 - 87 90 - B
NIKL Pelat Timah Nusantara Tbk. BASIC-IND 2.030 2.140 1.715 1.930 0,00 13.685.700 - 1.930 1.935 - B
NIPS Nipress Tbk. MISC-IND 370 378 358 378 0,00 337.000 - 358 378 - B
NIRO Nirvana Development Tbk. PROPERTY 84 84 82 83 0,00 170.600 - 83 84 - B
NISP Bank OCBC NISP Tbk. FINANCE 1.780 1.780 1.780 1.780 0,00 0 - 1.785 1.900 - B
NOBU Bank Nationalnobu Tbk. FINANCE 875 885 875 880 0,00 1.983.000 - 875 880 - B
NRCA Nusa Raya Cipta Tbk. PROPERTY 418 418 398 400 0,00 1.371.500 - 400 402 - B
OASA Protech Mitra Perkasa Tbk. INFRASTRUC 392 392 392 392 0,00 100 - 372 392 - B
OCAP Onix Capital Tbk. TRADE 430 430 430 430 0,00 0 - 430 430 - B
OKAS Ancora Indonesia Resources Tbk. TRADE 56 56 50 53 0,00 776.200 - 53 54 - B
OMRE Indonesia Prima Property Tbk PROPERTY 290 290 290 290 0,00 0 - 250 290 - B
PADI Minna Padi Investama Tbk. FINANCE 448 448 448 448 0,00 6.100 - 446 448 - B
PALM Provident Agro Tbk. AGRI 450 450 450 450 0,00 11.800 - 450 460 - B
PANR Panorama Sentrawisata Tbk. TRADE 710 715 710 715 0,00 4.164.800 - 710 715 - B
PANS Panin Sekuritas Tbk. FINANCE 3.930 3.930 3.730 3.840 0,00 6.800 - 3.740 3.840 - B
PBRX Pan Brothers Tbk. MISC-IND 452 452 442 442 0,00 33.952.400 - 442 444 - B
PBSA Paramita Bangun Sarana Tbk. PROPERTY 1.300 1.300 1.300 1.300 0,00 0 - 1.300 1.400 - B
PDES Destinasi Tirta Nusantara Tbk TRADE 480 500 480 500 0,00 70.900 - 480 500 - B
PEGE Panca Global Securities Tbk. FINANCE 200 200 200 200 0,00 0 - 200 270 - B
PGAS Perusahaan Gas Negara (Persero) Tbk. INFRASTRUC 2.700 2.720 2.680 2.690 0,00 20.313.200 - 2.690 2.710 - B
PGLI Pembangunan Graha Lestari Indah Tbk. TRADE 70 71 55 56 0,00 27.324.900 - 56 57 - B
PICO Pelangi Indah Canindo Tbk BASIC-IND 224 224 224 224 0,00 0 - 200 220 - B
PJAA Pembangunan Jaya Ancol Tbk. TRADE 1.820 1.820 1.820 1.820 0,00 0 - 1.810 1.890 - B
PKPK Perdana Karya Perkasa Tbk MINING 90 90 73 79 0,00 26.250.200 - 77 79 - B
PLAS Polaris Investama Tbk TRADE 56 59 50 53 0,00 39.535.700 - 53 54 - B
PLIN Plaza Indonesia Realty Tbk. PROPERTY 4.870 4.870 4.870 4.870 0,00 0 - 4.500 4.800 - B
PNBN Bank Pan Indonesia Tbk FINANCE 895 935 895 935 0,00 12.002.000 - 930 935 - B
PNBS Bank Panin Syariah Tbk. FINANCE 108 108 103 107 0,00 9.951.900 - 106 107 - B
PNIN Paninvest Tbk. FINANCE 700 700 700 700 0,00 415.900 - 695 700 - B
PNLF Panin Financial Tbk. FINANCE 214 220 210 218 0,00 55.477.700 - 218 220 - B
PNSE Pudjiadi & Sons Tbk. TRADE 675 675 675 675 0,00 0 - 510 650 - B
POLY Asia Pacific Fibers Tbk MISC-IND 71 74 69 72 0,00 2.134.000 - 71 72 - B
POOL Pool Advista Indonesia Tbk. TRADE 2.340 2.340 2.330 2.340 0,00 2.600 - 2.330 2.340 - B
POWR Cikarang Listrindo Tbk. INFRASTRUC 1.305 1.315 1.285 1.300 0,00 1.811.900 - 1.285 1.300 - B
PPRO PP Properti Tbk. PROPERTY 330 330 310 320 0,00 58.868.100 - 320 322 - B
PRAS Prima Alloy Steel Universal Tbk. MISC-IND 178 185 176 180 0,00 196.600 - 178 180 - B
PRDA Prodia Widyahusada Tbk. TRADE 5.300 5.300 5.300 5.300 0,00 1.000 - 5.225 5.300 - B
PSAB J Resources Asia Pasifik Tbk. MINING 248 250 244 244 0,00 4.516.800 - 244 246 - B
PSDN Prasidha Aneka Niaga Tbk CONSUMER 163 163 163 163 0,00 0 - 162 163 - B
PSKT Red Planet Indonesia Tbk. TRADE 101 115 101 101 0,00 2.717.100 - 101 102 - B
PTBA Tambang Batubara Bukit Asam (Persero) Tb MINING 11.150 11.325 11.025 11.200 0,00 2.221.900 - 11.125 11.200 - B
PTIS Indo Straits Tbk. INFRASTRUC 600 600 600 600 0,00 0 - 625 660 - B
PTPP PP (Persero) Tbk. PROPERTY 3.510 3.540 3.510 3.540 0,00 14.526.200 - 3.540 3.550 - B
PTRO Petrosea Tbk. MINING 770 775 750 755 0,00 436.600 - 755 765 - B
PTSN Sat Nusapersada Tbk MISC-IND 84 84 76 77 0,00 22.300 - 77 80 - B
PTSP Pioneerindo Gourmet International Tbk. TRADE 7.300 7.300 7.300 7.300 0,00 0 - 5.950 7.300 - B
PUDP Pudjiadi Prestige Tbk. TRADE 368 368 368 368 0,00 600 - 362 394 - B
PWON Pakuwon Jati Tbk. PROPERTY 570 595 570 595 0,00 96.496.700 - 590 595 - B
PWSI Panca Wiratama Sakti Tbk PROPERTY 61 61 61 61 0,00 0 - - - - B
PYFA Pyridam Farma Tbk CONSUMER 204 208 204 208 0,00 216.900 - 204 208 - B
RAJA Rukun Raharja Tbk. INFRASTRUC 244 250 236 240 0,00 38.790.300 - 240 242 - B
RALS Ramayana Lestari Sentosa Tbk. TRADE 1.300 1.315 1.270 1.315 0,00 1.221.100 - 1.280 1.315 - B
RANC Supra Boga Lestari Tbk. TRADE 480 480 480 480 0,00 6.100 - 482 498 - B
RBMS Ristia Bintang Mahkotasejati Tbk. PROPERTY 89 95 88 95 0,00 162.900 - 91 95 - B
RDTX Roda Vivatex Tbk PROPERTY 12.000 12.000 12.000 12.000 0,00 0 - 12.000 9.875 - B
RELI Reliance Securities Tbk FINANCE 426 426 426 426 0,00 0 - 322 400 - B
RICY Ricky Putra Globalindo Tbk MISC-IND 145 152 145 152 0,00 1.900 - 151 152 - B
RIGS Rig Tenders Indonesia Tbk. INFRASTRUC 220 220 198 198 0,00 14.200 - 197 210 - B
RIMO Rimo International Lestari Tbk TRADE 190 190 190 190 0,00 0 - - - - B
RMBA Bentoel Internasional Investama Tbk. CONSUMER 450 450 450 450 0,00 0 - 422 440 - B
RODA Pikko Land Development Tbk. PROPERTY 286 286 268 270 0,00 28.131.700 - 266 270 - B
ROTI Nippon Indosari Corpindo Tbk. CONSUMER 1.545 1.545 1.530 1.535 0,00 507.900 - 1.535 1.540 - B
RUIS Radiant Utama Interinsco Tbk. MINING 232 232 228 228 0,00 830.500 - 228 232 - B
SAFE Steady Safe Tbk INFRASTRUC 175 208 175 208 0,00 38.600 - 208 212 - B
SAME Sarana Meditama Metropolitan Tbk. TRADE 2.270 2.350 2.270 2.330 0,00 380.600 - 2.310 2.330 - B
SCBD Danayasa Arthatama Tbk. PROPERTY 1.500 1.500 1.500 1.500 0,00 0 - 1.500 1.600 - B
SCCO Supreme Cable Manufacturing & Commerce T MISC-IND 7.250 7.375 7.250 7.375 0,00 52.800 - 7.250 7.375 - B
SCMA Surya Citra Media Tbk. TRADE 2.830 2.950 2.830 2.930 0,00 12.916.900 - 2.920 2.930 - 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 394 404 376 400 0,00 6.997.800 - 394 400 - B
SDPC Millennium Pharmacon International Tbk. TRADE 109 109 101 104 0,00 525.600 - 103 105 - B
SDRA Bank Woori Saudara Indonesia 1906 Tbk. FINANCE 1.100 1.100 1.100 1.100 0,00 0 - 1.025 1.050 - B
SGRO Sampoerna Agro Tbk. AGRI 2.030 2.050 2.010 2.020 0,00 198.500 - 2.010 2.050 - B
SHID Hotel Sahid Jaya International Tbk. TRADE 890 890 890 890 0,00 1.000 - 890 895 - B
SHIP Sillo Maritime Perdana Tbk. INFRASTRUC 505 510 500 510 0,00 5.229.400 - 505 510 - 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 560 580 560 575 0,00 1.667.400 - 575 580 - B
SILO Siloam International Hospitals Tbk. TRADE 13.250 13.250 12.750 13.000 0,00 662.000 - 13.000 13.100 - B
SIMA Siwani Makmur Tbk BASIC-IND 164 164 164 164 0,00 0 - 160 164 - B
SIMP Salim Ivomas Pratama Tbk. AGRI 510 515 505 510 0,00 2.437.000 - 505 510 - B
SIPD Sierad Produce Tbk. BASIC-IND 770 785 770 785 0,00 170.100 - 750 785 - B
SKBM Sekar Bumi Tbk. CONSUMER 490 494 490 490 0,00 18.000 - 490 494 - B
SKLT Sekar Laut Tbk. CONSUMER 620 620 620 620 0,00 100 - 570 690 - B
SKYB Skybee Tbk. TRADE 420 420 420 420 0,00 0 - 320 500 - B
SMAR Smart Tbk. AGRI 4.230 4.230 4.230 4.230 0,00 200 - 4.100 4.250 - B
SMBR Semen Baturaja (Persero) Tbk. BASIC-IND 2.360 2.420 2.320 2.350 0,00 3.207.800 - 2.340 2.350 - B
SMCB Holcim Indonesia Tbk. BASIC-IND 880 900 865 880 0,00 272.600 - 880 885 - B
SMDM Suryamas Dutamakmur Tbk. PROPERTY 88 89 84 86 0,00 1.754.600 - 85 86 - B
SMDR Samudera Indonesia Tbk. INFRASTRUC 5.275 5.275 5.200 5.200 0,00 10.200 - 5.200 5.275 - B
SMGR Semen Indonesia (Persero) Tbk. BASIC-IND 9.200 9.250 9.100 9.225 0,00 1.973.800 - 9.175 9.225 - B
SMMA Sinarmas Multiartha Tbk. FINANCE 8.225 8.275 8.225 8.275 0,00 700 - 7.700 8.250 - B
SMMT Golden Eagle Energy Tbk. MINING 158 158 146 150 0,00 9.801.700 - 150 152 - B
SMRA Summarecon Agung Tbk. PROPERTY 1.400 1.440 1.400 1.425 0,00 10.052.200 - 1.415 1.425 - B
SMRU SMR Utama Tbk. MINING 304 304 304 304 0,00 50.000 - 294 304 - B
SMSM Selamat Sempurna Tbk. MISC-IND 985 1.000 975 975 0,00 1.257.800 - 975 995 - 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 290 296 280 290 0,00 4.456.800 - 284 290 - B
SONA Sona Topas Tourism Industry Tbk. TRADE 1.840 1.840 1.840 1.840 0,00 0 - 1.405 1.860 - B
SPMA Suparma Tbk. BASIC-IND 185 188 185 186 0,00 113.200 - 186 198 - 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 1.490 1.490 1.490 1.490 0,00 0 - 1.160 1.470 - B
SRAJ Sejahteraraya Anugrahjaya Tbk. TRADE 210 210 200 208 0,00 12.800 - 200 208 - B
SRIL Sri Rejeki Isman Tbk. MISC-IND 276 282 272 274 0,00 47.297.500 - 274 276 - B
SRSN Indo Acidatama Tbk BASIC-IND 50 50 50 50 0,00 2.800 - 50 50 - B
SRTG Saratoga Investama Sedaya Tbk. TRADE 3.380 3.430 3.350 3.430 0,00 12.500 - 3.380 3.430 - B
SSIA Surya Semesta Internusa Tbk. PROPERTY 570 570 545 560 0,00 5.271.600 - 555 560 - B
SSMS Sawit Sumbermas Sarana Tbk. AGRI 1.630 1.630 1.530 1.530 0,00 32.774.500 - 1.525 1.530 - B
SSTM Sunson Textile Manufacture Tbk MISC-IND 540 540 540 540 0,00 5.000 - 520 540 - B
STAR Star Petrochem Tbk. MISC-IND 55 57 55 56 0,00 2.014.400 - 55 56 - B
STTP Siantar Top Tbk. CONSUMER 3.190 3.190 3.190 3.190 0,00 0 - 3.190 3.710 - B
SUGI Sugih Energy Tbk. TRADE 114 114 114 114 0,00 0 - 119 114 - B
SULI SLJ Global Tbk. BASIC-IND 262 262 256 258 0,00 1.170.300 - 258 260 - B
SUPR Solusi Tunas Pratama Tbk. INFRASTRUC 6.500 6.500 6.500 6.500 0,00 0 - 5.200 7.500 - B
TALF Tunas Alfin Tbk. BASIC-IND 340 340 340 340 0,00 100 - 250 340 - B
TARA Sitara Propertindo Tbk. PROPERTY 640 645 635 645 0,00 65.747.900 - 640 645 - B
TAXI Express Transindo Utama Tbk. INFRASTRUC 169 170 165 165 0,00 2.812.900 - 165 166 - B
TBIG Tower Bersama Infrastructure Tbk. INFRASTRUC 5.200 5.275 5.175 5.275 0,00 1.022.200 - 5.200 5.275 - B
TBLA Tunas Baru Lampung Tbk. AGRI 1.200 1.200 1.175 1.185 0,00 517.100 - 1.175 1.185 - B
TBMS Tembaga Mulia Semanan Tbk. BASIC-IND 750 750 750 750 0,00 0 - 730 865 - B
TCID Mandom Indonesia Tbk. CONSUMER 15.000 15.000 15.000 15.000 0,00 0 - 14.500 15.000 - B
TELE Tiphone Mobile Indonesia Tbk. TRADE 940 945 940 940 0,00 3.416.500 - 940 950 - B
TFCO Tifico Fiber Indonesia Tbk. MISC-IND 1.050 1.050 1.050 1.050 0,00 0 - 800 1.040 - B
TGKA Tigaraksa Satria Tbk. TRADE 4.300 4.300 4.300 4.300 0,00 0 - 4.200 4.100 - B
TIFA Tifa Finance Tbk. FINANCE 168 186 153 154 0,00 34.525.200 - 154 157 - B
TINS Timah (Persero) Tbk. MINING 1.035 1.055 1.015 1.030 0,00 7.858.000 - 1.030 1.035 - B
TIRA Tira Austenite Tbk TRADE 300 300 278 278 0,00 600 - 216 270 - B
TIRT Tirta Mahakam Resources Tbk BASIC-IND 138 138 138 138 0,00 7.100 - 131 138 - 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 910 950 900 950 0,00 2.111.600 - 915 950 - B
TLKM Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUC 3.880 3.890 3.850 3.880 0,00 74.260.200 - 3.860 3.880 - B
TMAS Pelayaran Tempuran Emas Tbk. INFRASTRUC 1.450 1.465 1.435 1.435 0,00 1.613.500 - 1.435 1.440 - B
TMPI Sigmagold Inti Perkasa Tbk. TRADE 91 91 91 91 0,00 0 - 91 92 - B
TMPO Tempo Intimedia Tbk. TRADE 158 158 158 158 0,00 16.800 - 158 165 - B
TOBA Toba Bara Sejahtra Tbk. MINING 1.340 1.350 1.300 1.345 0,00 12.100 - 1.340 1.345 - B
TOTL Total Bangun Persada Tbk. PROPERTY 805 810 805 805 0,00 2.075.800 - 805 810 - B
TOTO Surya Toto Indonesia Tbk. BASIC-IND 478 478 468 468 0,00 176.300 - 468 474 - B
TOWR Sarana Menara Nusantara Tbk. INFRASTRUC 3.460 3.460 3.420 3.420 0,00 2.900 - 3.420 3.460 - B
TPIA Chandra Asri Petrochemical Tbk. BASIC-IND 23.700 23.750 23.575 23.600 0,00 2.301.500 - 23.575 23.625 - B
TPMA Trans Power Marine Tbk. INFRASTRUC 312 312 312 312 0,00 0 - 300 304 - B
TRAM Trada Maritime Tbk. INFRASTRUC 212 224 175 202 0,00 203.610.600 - 202 204 - B
TRIL Triwira Insanlestari Tbk. TRADE 50 50 50 50 0,00 0 - 50 50 - B
TRIM Trimegah Sekuritas Indonesia Tbk. FINANCE 85 85 81 81 0,00 480.900 - 81 82 - 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 318 318 316 316 0,00 4.183.500 - 314 316 - B
TRST Trias Sentosa Tbk. BASIC-IND 310 310 310 310 0,00 100 - 300 310 - B
TRUB Truba Alam Manunggal Engineering Tbk. INFRASTRUC 50 50 50 50 0,00 0 - - - - B
TRUS Trust Finance Indonesia Tbk FINANCE 192 192 192 192 0,00 0 - 125 200 - B
TSPC Tempo Scan Pacific Tbk. CONSUMER 1.870 1.870 1.825 1.835 0,00 1.215.900 - 1.830 1.865 - B
TURI Tunas Ridean Tbk. TRADE 1.340 1.340 1.340 1.340 0,00 324.300 - 1.340 1.345 - B
ULTJ Ultra Jaya Milk Industry & Trading Compa CONSUMER 4.300 4.300 4.230 4.290 0,00 15.900 - 4.230 4.290 - B
UNIC Unggul Indah Cahaya Tbk. BASIC-IND 2.540 2.540 2.500 2.500 0,00 13.300 - 2.400 2.690 - B
UNIT Nusantara Inti Corpora Tbk MISC-IND 360 360 360 360 0,00 0 - 320 360 - B
UNSP Bakrie Sumatra Plantations Tbk. AGRI 50 53 50 51 0,00 346.578.100 - 51 52 - B
UNTR United Tractors Tbk. TRADE 24.400 24.550 23.750 24.375 0,00 3.282.700 - 24.350 24.375 - 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 42.900 42.900 42.250 42.875 0,00 742.800 - 42.800 42.875 - B
VICO Victoria Investama Tbk. FINANCE 89 89 89 89 0,00 0 - 90 110 - B
VINS Victoria Insurance Tbk. FINANCE 87 87 86 87 0,00 27.700 - 82 91 - B
VIVA Visi Media Asia Tbk. TRADE 288 298 276 298 0,00 5.994.600 - 290 298 - B
VOKS Voksel Electric Tbk. MISC-IND 1.550 1.550 1.550 1.550 0,00 200 - 1.380 1.600 - B
VRNA Verena Multi Finance Tbk. FINANCE 94 95 94 95 0,00 123.000 - 95 100 - B
WAPO Wahana Pronatural Tbk. TRADE 53 53 52 53 0,00 22.600 - 53 55 - B
WEHA WEHA Transportasi Indonesia Tbk. INFRASTRUC 171 171 170 171 0,00 6.039.700 - 170 171 - B
WICO Wicaksana Overseas International Tbk. TRADE 89 89 84 87 0,00 2.600.500 - 87 88 - B
WIIM Wismilak Inti Makmur Tbk. CONSUMER 444 448 440 448 0,00 213.000 - 442 446 - B
WIKA Wijaya Karya (Persero) Tbk. PROPERTY 2.500 2.500 2.460 2.480 0,00 12.440.200 - 2.470 2.480 - B
WINS Wintermar Offshore Marine Tbk. INFRASTRUC 296 296 260 280 0,00 367.700 - 270 282 - B
WOMF Wahana Ottomitra Multiartha Tbk. FINANCE 222 224 214 216 0,00 14.326.400 - 216 218 - B
WSBP Waskita Beton Precast Tbk. BASIC-IND 565 570 550 560 0,00 129.423.700 - 555 560 - B
WSKT Waskita Karya (Persero) Tbk. PROPERTY 2.560 2.580 2.460 2.470 0,00 44.374.900 - 2.470 2.480 - B
WTON Wijaya Karya Beton Tbk. BASIC-IND 820 825 810 820 0,00 4.721.700 - 815 820 - B
YPAS Yanaprima Hastapersada Tbk BASIC-IND 800 800 800 800 0,00 0 - 600 775 - B
YULE Yulie Sekurindo Tbk FINANCE 79 79 79 79 0,00 0 - 75 79 - B
ZBRA Zebra Nusantara Tbk INFRASTRUC 51 52 50 51 0,00 1.351.000 - 51 52 - B