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 13.000 13.425 12.850 13.350 3,69 3.099.100 - 13.350 13.375 651 B
ABBA Mahaka Media Tbk. TRADE 113 120 106 107 -2,73 93.262.600 - 107 108 - B
ABDA Asuransi Bina Dana Arta Tbk. FINANCE 3.360 3.360 3.360 3.360 0,00 0 - 3.360 4.800 - B
ABMM ABM Investama Tbk. TRADE 2.250 2.250 2.250 2.250 0,00 0 - 1.805 2.200 - B
ACES Ace Hardware Indonesia Tbk. TRADE 1.790 1.790 1.770 1.785 0,00 6.325.600 - 1.785 1.790 1.354 B
ACST Acset Indonusa Tbk. PROPERTY 1.550 1.550 1.515 1.540 -0,65 258.700 - 1.530 1.540 -5 B
ADES Akasha Wira International Tbk. CONSUMER 945 950 930 935 0,00 108.200 - 930 940 - B
ADHI Adhi Karya (Persero) Tbk. PROPERTY 1.695 1.725 1.670 1.705 0,29 15.451.500 - 1.705 1.710 549 B
ADMF Adira Dinamika Multi Finance Tbk. FINANCE 9.225 9.450 9.200 9.300 0,81 367.100 - 9.225 9.300 100 B
ADMG Polychem Indonesia Tbk BASIC-IND 346 350 340 344 0,00 2.305.400 - 342 344 -7 B
ADRO Adaro Energy Tbk. MINING 1.460 1.460 1.375 1.410 -4,08 66.118.800 - 1.405 1.410 -22.169 B
AGII Aneka Gas Industri Tbk. BASIC-IND 630 640 630 635 0,79 68.500 - 635 640 - B
AGRO Bank Rakyat Indonesia Agroniaga Tbk. FINANCE 344 350 332 332 -3,49 10.833.200 - 332 334 - B
AGRS Bank Agris Tbk. FINANCE 402 424 398 402 0,00 163.300 - 402 404 - B
AHAP Asuransi Harta Aman Pratama Tbk. FINANCE 64 65 63 65 -4,41 10.700 - 65 69 - B
AIMS Akbar Indo Makmur Stimec Tbk TRADE 180 180 180 180 0,00 0 - 162 179 - B
AISA Tiga Pilar Sejahtera Food Tbk. CONSUMER 168 168 168 168 0,00 0 - 167 168 - B
AKKU Anugerah Kagum Karya Utama Tbk. TRADE 50 50 50 50 0,00 0 - 50 50 - B
AKPI Argha Karya Prima Industry Tbk. BASIC-IND 735 735 735 735 0,00 0 - 715 725 - B
AKRA AKR Corporindo Tbk. TRADE 4.590 4.600 4.450 4.480 -2,40 5.342.900 - 4.480 4.490 -2.555 B
AKSI Majapahit Inti Corpora Tbk. INFRASTRUC 350 390 290 388 10,86 13.200 - 386 388 - B
ALDO Alkindo Naratama Tbk. BASIC-IND 660 660 660 660 0,00 0 - 660 670 - B
ALKA Alakasa Industrindo Tbk BASIC-IND 340 340 340 340 -3,41 1.300 - 340 348 - B
ALMI Alumindo Light Metal Industry Tbk. BASIC-IND 460 464 460 464 0,43 52.800 - 460 462 24 B
ALTO Tri Banyan Tirta Tbk. CONSUMER 380 380 380 380 -2,06 20.000 - 364 380 - B
AMAG Asuransi Multi Artha Guna Tbk. FINANCE 316 330 260 300 -5,66 18.400 - 260 300 - B
AMFG Asahimas Flat Glass Tbk. BASIC-IND 4.230 4.250 4.200 4.250 0,71 31.200 - 4.250 4.380 42 B
AMIN Ateliers Mecaniques D Indonesie Tbk. MISC-IND 456 460 456 460 0,44 68.100 - 456 460 -23 B
AMRT Sumber Alfaria Trijaya Tbk. TRADE 840 840 815 820 -1,20 974.400 - 820 825 -389 B
ANDI Andira Agro Tbk. AGRI 2.080 2.080 2.050 2.080 -0,95 58.500 - 2.050 2.080 - B
ANJT Austindo Nusantara Jaya Tbk. AGRI 1.180 1.190 1.175 1.185 0,85 264.200 - 1.175 1.185 - B
ANTM Aneka Tambang Tbk. MINING 855 860 820 830 -2,92 77.107.300 - 825 830 1.247 B
APEX Apexindo Pratama Duta Tbk. MINING 1.215 1.395 1.215 1.395 14,81 1.300 - 1.280 1.290 -0 B
APFS Pacific Strategic Financial Tbk. FINANCE 0 0 0 0 -100,00 0 - 0 0 - B
APIC Pacific Strategic Financial Tbk. FINANCE 510 510 505 505 -0,98 5.046.100 - 505 510 -150 B
APII Arita Prima Indonesia Tbk. TRADE 180 180 175 175 -2,78 7.800 - 177 178 - B
APLI Asiaplast Industries Tbk. BASIC-IND 86 86 85 85 -1,16 4.500 - 85 90 - B
APLN Agung Podomoro Land Tbk. PROPERTY 174 174 168 173 0,00 10.647.000 - 173 174 85 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 - 850 1.000 - B
ARII Atlas Resources Tbk. MINING 920 1.000 875 910 1,11 72.800 - 875 910 - B
ARMY Armidian Karyatama Tbk. PROPERTY 294 294 280 290 0,00 8.368.200 - 286 290 7 B
ARNA Arwana Citramulia Tbk. BASIC-IND 416 416 414 416 0,00 61.500 - 412 416 -25 B
ARTA Arthavest Tbk TRADE 985 1.010 960 1.000 0,00 61.800 - 1.000 1.010 - B
ARTI Ratu Prabu Energi Tbk MINING 50 50 50 50 0,00 21.100 - 50 50 - B
ARTO Bank Artos Indonesia Tbk. FINANCE 177 177 170 175 0,00 67.100 - 171 175 - B
ASBI Asuransi Bintang Tbk. FINANCE 290 300 290 300 5,63 400 - 300 310 - B
ASDM Asuransi Dayin Mitra Tbk. FINANCE 1.060 1.060 1.060 1.060 0,00 200 - 1.060 1.160 - B
ASGR Astra Graphia Tbk. TRADE 1.400 1.430 1.380 1.415 1,07 680.400 - 1.410 1.415 -384 B
ASII Astra International Tbk. MISC-IND 8.375 8.375 8.150 8.200 -1,50 33.129.500 - 8.175 8.200 -72.623 B
ASJT Asuransi Jasa Tania Tbk. FINANCE 290 290 290 290 3,57 5.700 - 280 290 - B
ASMI Asuransi Kresna Mitra Tbk. FINANCE 690 690 690 690 0,00 1.662.800 - 685 690 -22 B
ASRI Alam Sutera Realty Tbk. PROPERTY 340 340 334 338 -0,59 8.002.500 - 338 340 343 B
ASRM Asuransi Ramayana Tbk. FINANCE 2.300 2.500 2.000 2.300 4,55 2.400 - 1.975 2.300 - B
ASSA Adi Sarana Armada Tbk. INFRASTRUC 620 620 580 580 -4,13 17.160.600 - 580 585 -125 B
ATIC Anabatic Technologies Tbk. TRADE 870 870 835 835 -4,02 2.000 - 840 870 - B
ATPK Bara Jaya Internasional Tbk. MINING 194 194 194 194 0,00 0 - 170 193 - B
AUTO Astra Otoparts Tbk. MISC-IND 1.660 1.660 1.620 1.630 -1,81 759.200 - 1.630 1.635 487 B
BABP Bank MNC Internasional Tbk. FINANCE 50 50 50 50 0,00 1.424.300 - 50 50 - B
BACA Bank Capital Indonesia Tbk. FINANCE 280 280 280 280 0,00 100 - 280 296 - B
BAJA Saranacentral Bajatama Tbk. BASIC-IND 117 117 111 114 -0,87 189.900 - 113 114 - B
BALI Bali Towerindo Sentra Tbk. INFRASTRUC 1.530 1.530 1.525 1.530 -0,33 99.200 - 1.530 1.540 - B
BAP Bank MNC Internasional Tbk. FINANCE 0 0 0 0 -100,00 0 - 0 0 - B
BAPA Bekasi Asri Pemula Tbk. PROPERTY 109 111 106 106 -1,85 214.600 - 105 106 - B
BATA Sepatu Bata Tbk. MISC-IND 565 570 560 560 -0,88 66.100 - 560 565 37 B
BAYU Bayu Buana Tbk TRADE 1.800 1.940 1.800 1.940 6,59 8.000 - 1.825 1.940 - B
BBCA Bank Central Asia Tbk. FINANCE 28.000 28.100 27.250 28.000 0,99 18.381.400 - 27.950 28.000 200.083 B
BBHI Bank Harda Internasional Tbk. FINANCE 172 180 172 176 -1,68 194.600 - 176 179 - B
BBKP Bank Bukopin Tbk. FINANCE 348 354 342 346 0,58 23.676.700 - 346 348 -288 B
BBLD Buana Finance Tbk. FINANCE 450 466 450 450 0,00 2.600 - 402 464 -0 B
BBMD Bank Mestika Dharma Tbk. FINANCE 1.380 1.380 1.380 1.380 0,00 0 - 1.375 1.380 - B
BBNI Bank Negara Indonesia (Persero) Tbk. FINANCE 9.225 9.250 9.175 9.250 0,27 21.063.900 - 9.200 9.250 -45.960 B
BBNP Bank Nusantara Parahyangan Tbk. FINANCE 2.200 2.200 2.200 2.200 0,00 0 - 2.750 2.700 - B
BBRI Bank Rakyat Indonesia (Persero) Tbk. FINANCE 3.770 3.790 3.740 3.770 -0,79 119.687.600 - 3.760 3.770 -164.420 B
BBRM Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUC 52 53 52 52 1,96 1.139.800 - 52 53 59 B
BBTN Bank Tabungan Negara (Persero) Tbk. FINANCE 2.770 2.780 2.740 2.770 0,00 16.946.200 - 2.760 2.770 -377 B
BBYB Bank Yudha Bhakti Tbk. FINANCE 270 270 262 270 0,00 9.000 - 268 270 - B
BCAP MNC Kapital Indonesia Tbk. FINANCE 153 153 153 153 0,00 3.000 - 152 153 0 B
BCIC Bank JTrust Indonesia Tbk. FINANCE 50 50 50 50 -88,89 0 - - - - B
BCIP Bumi Citra Permai Tbk. PROPERTY 92 93 89 91 0,00 5.967.100 - 91 92 - B
BDMN Bank Danamon Indonesia Tbk. FINANCE 8.600 9.025 8.600 9.000 7,78 80.303.900 - 8.975 9.000 366.795 B
BEEF Estika Tata Tiara Tbk. AGRI 262 262 238 238 -8,46 17.627.900 - 238 240 - B
BEKS Bank Pembangunan Daerah Banten Tbk. FINANCE 50 50 50 50 0,00 22.400 - 50 50 - B
BELL Trisula Textile Industries Tbk. MISC-IND 238 238 238 238 0,85 383.300 - 236 238 - B
BEST Bekasi Fajar Industrial Estate Tbk. PROPERTY 244 256 230 252 3,28 22.756.600 - 252 254 -212 B
BFIN BFI Finance Indonesia Tbk. FINANCE 720 740 685 690 0,00 764.600 - 685 695 284 B
BGTG Bank Ganesha Tbk. FINANCE 90 94 90 93 3,33 33.556.100 - 93 94 3 B
BHIT MNC Investama Tbk. TRADE 69 69 66 68 0,00 18.628.400 - 67 68 21 B
BIKA Binakarya Jaya Abadi Tbk. PROPERTY 262 262 250 250 0,81 800 - 240 248 - B
BIMA Primarindo Asia Infrastructure Tbk. MISC-IND 57 58 54 57 -1,72 13.200 - 57 58 - B
BINA Bank Ina Perdana Tbk. FINANCE 580 600 580 590 -0,84 227.400 - 585 595 - B
BIPI Astrindo Nusantara Infrastruktur Tbk. MINING 52 52 51 51 -1,92 17.521.500 - 51 52 - B
BIPP Bhuwanatala Indah Permai Tbk. PROPERTY 80 80 80 80 0,00 28.400 - 80 82 - B
BIRD Blue Bird Tbk. INFRASTRUC 2.700 2.710 2.690 2.690 -0,37 25.900 - 2.690 2.700 -18 B
BISI BISI International Tbk. AGRI 1.470 1.470 1.450 1.450 -1,36 28.300 - 1.445 1.470 -37 B
BJBR Bank Pembangunan Daerah Jawa Barat dan B FINANCE 2.200 2.270 2.200 2.260 4,15 10.605.600 - 2.250 2.260 3.748 B
BJTM Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE 720 725 715 715 -0,69 3.640.600 - 715 720 -892 B
BKDP Bukit Darmo Property Tbk PROPERTY 62 63 61 63 1,61 33.900 - 61 63 - B
BKSL Sentul City Tbk. PROPERTY 119 120 117 118 0,00 53.321.200 - 118 119 3 B
BKSW Bank QNB Indonesia Tbk. FINANCE 184 184 184 184 0,00 0 - 175 184 - B
BLTA Berlian Laju Tanker Tbk INFRASTRUC 196 196 196 196 0,00 0 - - - - B
BLTZ Graha Layar Prima Tbk. TRADE 4.890 4.890 4.890 4.890 -2,00 500 - 3.850 4.900 - B
BMAS Bank Maspion Indonesia Tbk. FINANCE 340 340 320 326 -4,12 12.100 - 326 336 - B
BMRI Bank Mandiri (Persero) Tbk. FINANCE 7.725 7.800 7.650 7.750 -0,64 61.779.000 - 7.700 7.750 -190.143 B
BMSR Bintang Mitra Semestaraya Tbk TRADE 150 150 150 150 0,00 30.000 - 144 156 - B
BMTR Global Mediacom Tbk. TRADE 348 348 334 348 3,57 17.467.200 - 348 350 -1.117 B
BNBA Bank Bumi Arta Tbk. FINANCE 284 296 282 296 5,71 1.008.100 - 292 294 79 B
BNBR Bakrie & Brothers Tbk TRADE 50 50 50 50 0,00 46.100 - 50 50 - B
BNGA Bank CIMB Niaga Tbk. FINANCE 1.150 1.210 1.145 1.195 4,82 34.579.900 - 1.195 1.200 6.252 B
BNII Bank Maybank Indonesia Tbk. FINANCE 228 232 226 230 -0,86 1.009.400 - 230 232 -73 B
BNLI Bank Permata Tbk. FINANCE 855 935 800 900 5,26 277.552.400 - 900 905 -34.057 B
BOGA Bintang Oto Global Tbk. TRADE 675 675 665 665 -1,48 3.259.000 - 665 670 -16 B
BOLT Garuda Metalindo Tbk. MISC-IND 945 945 940 940 -0,53 94.500 - 935 940 - B
BORN Borneo Lumbung Energi & Metal Tbk. MINING 50 50 50 50 0,00 0 - 50 50 - B
BOSS Borneo Olah Sarana Sukses Tbk. MINING 2.140 2.140 2.120 2.140 0,00 3.528.200 - 2.110 2.140 - B
BPFI Batavia Prosperindo Finance Tbk. FINANCE 600 600 600 600 0,00 1.700 - 600 650 1 B
BPII Batavia Prosperindo Internasional Tbk. FINANCE 6.500 6.500 6.500 6.500 0,00 0 - 6.500 6.500 - B
BPTR Batavia Prosperindo Trans Tbk. INFRASTRUC 71 85 71 83 3,75 36.800 - 81 83 - B
BRAM Indo Kordsa Tbk. MISC-IND 6.100 6.100 6.100 6.100 0,00 0 - 6.100 6.900 - B
BRIS Bank BRIsyariah Tbk. FINANCE 550 550 540 540 -1,82 5.162.200 - 540 545 30 B
BRMS Bumi Resources Minerals Tbk. TRADE 57 57 52 52 -7,14 246.465.300 - 52 53 71 B
BRNA Berlina Tbk. BASIC-IND 1.150 1.150 1.150 1.150 0,00 0 - 1.135 1.150 - B
BRPT Barito Pacific Tbk. BASIC-IND 2.350 2.400 2.320 2.390 1,70 4.813.100 - 2.380 2.390 6.126 B
BSDE Bumi Serpong Damai Tbk. PROPERTY 1.345 1.400 1.340 1.400 5,26 23.247.500 - 1.400 1.405 7.895 B
BSIM Bank Sinarmas Tbk. FINANCE 550 550 525 550 0,00 12.900 - 535 550 - B
BSSR Baramulti Suksessarana Tbk. MINING 2.380 2.380 2.380 2.380 -0,42 7.500 - 2.370 2.380 - B
BSWD Bank Of India Indonesia Tbk. FINANCE 1.750 1.750 1.750 1.750 0,00 0 - 1.530 1.695 - B
BTEK Bumi Teknokultura Unggul Tbk CONSUMER 128 130 127 130 1,56 87.800 - 127 130 - B
BTEL Bakrie Telecom Tbk. INFRASTRUC 50 50 50 50 0,00 0 - 50 50 - B
BTON Betonjaya Manunggal Tbk. BASIC-IND 266 268 262 264 -0,75 880.200 - 264 266 - B
BTPN Bank Tabungan Pensiunan Nasional Tbk. FINANCE 3.650 3.700 3.630 3.650 -0,82 48.100 - 3.640 3.680 -38 B
BTPS Bank Tabungan Pensiunan Nasional Syariah FINANCE 1.875 1.910 1.855 1.910 1,87 79.880.300 - 1.905 1.910 -45.387 B
BUDI Budi Starch & Sweetener Tbk. CONSUMER 103 104 102 102 -0,97 1.566.100 - 102 103 - B
BUKK Bukaka Teknik Utama Tbk. INFRASTRUC 1.950 1.950 1.855 1.925 -1,28 135.500 - 1.860 1.925 -184 B
BULL Buana Lintas Lautan Tbk. INFRASTRUC 134 134 124 124 -3,88 12.239.400 - 124 125 -25 B
BUMI Bumi Resources Tbk. MINING 176 177 166 167 -4,02 465.665.000 - 166 167 339 B
BUVA Bukit Uluwatu Villa Tbk. TRADE 182 184 172 179 -1,65 13.931.300 - 175 179 8 B
BVIC Bank Victoria International Tbk. FINANCE 170 170 168 168 -1,18 17.100 - 168 170 - B
BWPT Eagle High Plantations Tbk. AGRI 194 204 187 193 0,00 234.779.100 - 193 194 295 B
BYAN Bayan Resources Tbk. MINING 18.800 18.800 18.100 18.100 -1,63 1.900 - 18.075 18.400 -4 B
CAKK Cahayaputra Asa Keramik Tbk. BASIC-IND 101 101 98 100 0,00 1.558.800 - 99 100 - B
CAMP Campina Ice Cream Industry Tbk. CONSUMER 376 384 374 384 1,59 3.891.600 - 382 384 - B
CANI Capitol Nusantara Indonesia Tbk. INFRASTRUC 210 250 210 210 0,00 41.500 - 210 230 - B
CARS Industri dan Perdagangan Bintraco Dharma TRADE 2.580 2.590 2.430 2.550 -1,16 3.481.200 - 2.530 2.550 -53 B
CASA Capital Financial Indonesia Tbk. FINANCE 306 308 304 308 0,65 809.800 - 306 308 - B
CASS Cardig Aero Services Tbk. INFRASTRUC 700 700 690 700 1,45 3.200 - 680 695 - B
CEKA Wilmar Cahaya Indonesia Tbk. CONSUMER 1.270 1.280 1.255 1.270 -1,17 4.100 - 1.155 1.270 - B
CENT Centratama Telekomunikasi Indonesia Tbk. INFRASTRUC 91 91 88 89 -2,20 5.263.900 - 89 90 -62 B
CFIN Clipan Finance Indonesia Tbk. FINANCE 312 330 312 314 1,95 1.975.400 - 312 314 135 B
CINT Chitose Internasional Tbk. CONSUMER 280 298 250 250 -10,71 7.800 - 250 280 - B
CITA Cita Mineral Investindo Tbk. MINING 1.610 1.650 1.610 1.640 1,23 25.800 - 1.620 1.630 - B
CITY Natura City Developments Tbk. PROPERTY 352 354 352 354 -1,12 41.100 - 352 356 - B
CKRA Cakra Mineral Tbk. MINING 76 76 76 76 0,00 0 - 76 78 - B
CLAY Citra Putra Realty Tbk. TRADE 476 476 476 476 24,61 16.600 - 476 0 - B
CLEO Sariguna Primatirta Tbk. CONSUMER 288 290 286 286 -0,69 8.138.500 - 286 288 - B
CLPI Colorpak Indonesia Tbk. TRADE 735 735 720 720 0,70 4.200 - 720 725 - B
CMNP Citra Marga Nusaphala Persada Tbk. INFRASTRUC 1.365 1.365 1.335 1.335 -1,48 149.900 - 1.335 1.350 -148 B
CMPP AirAsia Indonesia Tbk. INFRASTRUC 228 242 220 228 -4,20 1.114.400 - 228 232 -0 B
CNKO Exploitasi Energi Indonesia Tbk. TRADE 50 50 50 50 0,00 200 - 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 520 520 520 520 -0,95 100 - 398 520 - B
COWL Cowell Development Tbk. PROPERTY 398 400 396 400 0,50 113.500 - 396 400 - B
CPIN Charoen Pokphand Indonesia Tbk BASIC-IND 8.300 8.400 8.200 8.300 0,00 8.030.400 - 8.275 8.300 -1.066 B
CPRO Central Proteina Prima Tbk. BASIC-IND 50 50 50 50 0,00 489.800 - 50 50 - B
CSAP Catur Sentosa Adiprana Tbk. TRADE 550 555 550 555 -0,89 312.400 - 545 555 - B
CSIS Cahayasakti Investindo Sukses Tbk. PROPERTY 306 306 302 302 -1,31 2.900 - 306 314 - B
CTBN Citra Tubindo Tbk. BASIC-IND 4.300 4.300 4.300 4.300 0,00 0 - 4.350 4.300 - B
CTRA Ciputra Development Tbk. PROPERTY 950 980 950 960 1,05 36.695.800 - 955 960 -6.349 B
CTTH Citatah Tbk. MINING 105 112 105 107 -1,83 1.268.400 - 107 111 - 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 272 340 266 328 20,59 492.400 - 328 330 - B
DAYA Duta Intidaya Tbk. TRADE 210 210 210 210 0,00 0 - 210 220 - B
DEAL Dewata Freightinternational Tbk. INFRASTRUC 745 760 725 735 -1,34 60.410.600 - 730 735 -61 B
DEFI Danasupra Erapacific Tbk FINANCE 1.710 1.710 1.695 1.695 -1,17 1.400 - 1.690 1.695 - B
DEWA Darma Henwa Tbk MINING 50 50 50 50 0,00 11.700 - 50 50 - B
DFAM Dafam Property Indonesia Tbk. TRADE 835 845 835 835 0,00 628.900 - 835 840 - B
DGIK Nusa Konstruksi Enjiniring Tbk. PROPERTY 50 50 50 50 0,00 200 - 50 50 - B
DIGI Arkadia Digital Media Tbk. TRADE 1.750 1.800 1.750 1.800 1,69 25.600 - 1.680 1.800 - B
DILD Intiland Development Tbk. PROPERTY 330 330 326 326 -1,21 973.100 - 326 328 - B
DIVA Distribusi Voucher Nusantara Tbk. TRADE 2.820 2.830 2.810 2.820 0,00 3.135.000 - 2.820 2.830 - B
DKFT Central Omega Resources Tbk. MINING 302 302 298 300 -0,66 970.600 - 296 300 0 B
DLTA Delta Djakarta Tbk. CONSUMER 5.550 5.600 5.550 5.600 0,00 1.100 - 5.550 5.600 - B
DMAS Puradelta Lestari Tbk. PROPERTY 182 198 181 194 6,59 52.243.100 - 194 195 -762 B
DNAR Bank Dinar Indonesia Tbk. FINANCE 310 310 304 306 2,00 10.500 - 304 306 - B
DNET Indoritel Makmur Internasional Tbk. TRADE 3.280 3.280 3.280 3.280 0,00 7.000 - 3.240 3.280 - B
DOID Delta Dunia Makmur Tbk. MINING 585 590 565 575 -2,54 41.493.500 - 570 575 792 B
DPNS Duta Pertiwi Nusantara Tbk. BASIC-IND 334 336 334 336 1,82 1.300 - 306 334 - B
DPUM Dua Putra Utama Makmur Tbk. TRADE 146 154 135 146 1,39 258.800 - 144 145 -0 B
DSFI Dharma Samudera Fishing Industries Tbk. AGRI 105 108 101 102 -2,86 5.754.000 - 102 103 - B
DSNG Dharma Satya Nusantara Tbk. AGRI 382 384 380 384 0,52 838.500 - 380 384 38 B
DSSA Dian Swastatika Sentosa Tbk MINING 17.825 17.825 17.825 17.825 0,00 0 - 14.750 18.250 - B
DUCK Jaya Bersama Indo Tbk. TRADE 1.560 1.560 1.535 1.540 -1,28 79.100 - 1.540 1.560 - B
DUTI Duta Pertiwi Tbk PROPERTY 4.390 4.390 4.390 4.390 0,00 0 - 3.640 4.430 - B
DVLA Darya-Varia Laboratoria Tbk. CONSUMER 1.970 2.000 1.970 2.000 1,52 22.200 - 1.980 2.000 - B
DWGL Dwi Guna Laksana Tbk. TRADE 78 80 75 80 0,00 162.800 - 76 79 - B
DYAN Dyandra Media International Tbk. TRADE 83 85 82 84 1,20 3.918.000 - 83 84 - B
ECII Electronic City Indonesia Tbk. TRADE 1.125 1.125 1.095 1.125 0,00 5.400 - 1.095 1.125 - B
EKAD Ekadharma International Tbk. BASIC-IND 860 890 855 870 1,75 1.447.600 - 865 870 7 B
ELSA Elnusa Tbk. MINING 372 372 356 358 -2,72 33.755.500 - 358 360 -2.715 B
ELTY Bakrieland Development Tbk. PROPERTY 50 50 50 50 0,00 300 - 50 50 - B
EMDE Megapolitan Developments Tbk. PROPERTY 252 252 252 252 0,00 40.200 - 250 252 - B
EMTK Elang Mahkota Teknologi Tbk. TRADE 8.900 8.900 8.750 8.750 0,29 600 - 8.700 8.750 - B
ENRG Energi Mega Persada Tbk. MINING 82 84 78 80 -2,44 102.161.300 - 79 80 -306 B
EPMT Enseval Putera Megatrading Tbk. TRADE 1.865 1.870 1.865 1.870 0,27 3.200 - 1.850 1.865 -6 B
ERAA Erajaya Swasembada Tbk. TRADE 2.220 2.430 2.220 2.410 7,59 72.453.100 - 2.410 2.420 18.158 B
ERTX Eratex Djaja Tbk. MISC-IND 121 121 121 121 -0,82 800 - 116 123 - B
ESSA Surya Esa Perkasa Tbk. MINING 380 396 376 392 4,26 73.314.900 - 392 394 -2.007 B
ESTI Ever Shine Tex Tbk. MISC-IND 92 101 87 89 -2,20 25.728.200 - 88 89 - B
ETWA Eterindo Wahanatama Tbk BASIC-IND 81 81 80 80 0,00 200 - 73 80 - B
EXCL XL Axiata Tbk. INFRASTRUC 2.220 2.330 2.170 2.270 0,89 22.784.000 - 2.260 2.270 3.150 B
FAST Fast Food Indonesia Tbk. TRADE 1.650 1.650 1.650 1.650 0,00 0 - 1.605 1.945 - B
FASW Fajar Surya Wisesa Tbk. BASIC-IND 7.700 7.900 7.550 7.550 -1,31 118.000 - 7.550 7.825 -38 B
FILM MD Pictures Tbk. TRADE 735 735 695 705 -4,08 3.862.800 - 700 705 22 B
FINN First Indo American Leasing Tbk. FINANCE 56 58 54 55 -1,79 43.707.200 - 54 55 - B
FIRE Alfa Energi Investama Tbk. MINING 7.025 7.225 7.025 7.225 2,85 4.359.800 - 7.200 7.225 137 B
FISH FKS Multi Agro Tbk. TRADE 3.690 3.690 3.690 3.690 0,00 0 - 2.920 3.670 - B
FMII Fortune Mate Indonesia Tbk PROPERTY 665 665 665 665 -5,00 100 - 665 670 - B
FOOD Sentra Food Indonesia Tbk. CONSUMER 320 322 296 318 0,63 2.793.700 - 314 318 7 B
FORU Fortune Indonesia Tbk TRADE 106 106 104 104 -1,89 4.400 - 102 104 - B
FORZ Forza Land Indonesia Tbk. PROPERTY 865 865 855 865 0,58 5.453.800 - 850 865 - B
FPNI Lotte Chemical Titan Tbk. BASIC-IND 160 162 160 160 0,00 1.031.500 - 160 161 50 B
FREN Smartfren Telecom Tbk. INFRASTRUC 109 115 104 113 6,60 273.245.900 - 113 114 172 B
GAMA Gading Development Tbk. PROPERTY 51 51 50 51 0,00 186.100 - 50 51 - B
GDST Gunawan Dianjaya Steel Tbk. BASIC-IND 104 106 101 104 0,97 2.619.100 - 102 103 - B
GDYR Goodyear Indonesia Tbk. MISC-IND 2.290 2.290 2.290 2.290 0,00 0 - 1.935 2.230 - B
GEMA Gema Grahasarana Tbk. TRADE 328 340 328 340 3,66 150.300 - 324 340 - B
GEMS Golden Energy Mines Tbk. MINING 2.550 2.550 2.550 2.550 0,00 0 - 2.470 2.550 - B
GGRM Gudang Garam Tbk. CONSUMER 82.775 82.925 82.525 82.800 0,03 558.900 - 82.775 82.800 -198 B
GHON Gihon Telekomunikasi Indonesia Tbk. INFRASTRUC 1.320 1.320 1.300 1.300 -1,52 26.400 - 1.300 1.345 - B
GIAA Garuda Indonesia (Persero) Tbk. INFRASTRUC 298 322 296 322 8,78 63.700.400 - 322 324 -3 B
GJTL Gajah Tunggal Tbk. MISC-IND 765 790 755 755 0,67 22.388.200 - 755 760 499 B
GLOB Global Teleshop Tbk. TRADE 490 490 450 450 -8,16 61.000 - 450 482 - 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 242 250 234 244 0,83 23.266.300 - 244 246 - B
GMTD Gowa Makassar Tourism Development Tbk. PROPERTY 17.800 17.800 17.800 17.800 -0,56 100 - 14.325 17.800 -2 B
GOLD Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUC 550 550 440 515 3,00 77.200 - 474 515 - B
GOLL Golden Plantation Tbk. AGRI 50 50 50 50 0,00 0 - 50 50 - B
GOOD Garudafood Putra Putri Jaya Tbk. CONSUMER 1.820 1.840 1.800 1.815 -0,55 46.800 - 1.815 1.830 7 B
GPRA Perdana Gapuraprima Tbk. PROPERTY 104 104 103 103 -0,96 296.000 - 103 104 - B
GREN Evergreen Invesco Tbk. TRADE 328 328 328 328 0,00 0 - 328 330 - B
GSMF Equity Development Investment Tbk. FINANCE 98 98 98 98 -2,00 3.500 - 98 100 - B
GTBO Garda Tujuh Buana Tbk MINING 250 250 232 236 -1,67 7.800 - 234 236 - B
GWSA Greenwood Sejahtera Tbk. PROPERTY 144 147 131 135 -6,25 507.700 - 135 138 -17 B
GZCO Gozco Plantations Tbk. AGRI 55 55 52 52 -3,70 16.328.600 - 52 53 - B
HADE Himalaya Energi Perkasa Tbk. TRADE 50 50 50 50 0,00 0 - 50 50 - B
HDFA Radana Bhaskara Finance Tbk. FINANCE 167 167 166 166 -1,19 800 - 158 166 - B
HDTX Panasia Indo Resources Tbk. MISC-IND 146 146 127 127 -13,01 18.900 - 127 130 - B
HEAL Medikaloka Hermina Tbk. TRADE 2.540 2.580 2.520 2.560 1,59 1.204.900 - 2.530 2.560 -526 B
HELI Jaya Trishindo Tbk. INFRASTRUC 121 128 121 123 -1,60 451.500 - 123 126 - B
HERO Hero Supermarket Tbk. TRADE 820 820 755 800 -2,44 2.100 - 800 845 - B
HEXA Hexindo Adiperkasa Tbk. TRADE 3.550 3.600 3.020 3.100 -13,89 225.500 - 3.100 3.150 9 B
HITS Humpuss Intermoda Transportasi Tbk. INFRASTRUC 640 655 640 655 0,00 300 - 630 655 - B
HKMU HK Metals Utama Tbk. TRADE 362 368 362 364 0,55 15.190.900 - 364 366 -23 B
HMSP H.M. Sampoerna Tbk. CONSUMER 3.740 3.770 3.730 3.770 1,07 28.914.200 - 3.760 3.770 52.805 B
HOKI Buyung Poetra Sembada Tbk. CONSUMER 730 745 725 745 2,05 17.750.000 - 740 745 -19 B
HOME Hotel Mandarine Regency Tbk. TRADE 145 186 140 142 -1,39 1.514.476.700 - 142 143 -13 B
HOTL Saraswati Griya Lestari Tbk. TRADE 102 102 102 102 0,00 0 - 101 103 - B
HRTA Hartadinata Abadi Tbk. CONSUMER 260 260 254 254 -1,55 139.900 - 254 260 - B
HRUM Harum Energy Tbk. MINING 1.760 1.775 1.695 1.700 -4,23 6.197.800 - 1.700 1.705 -898 B
IATA Indonesia Transport & Infrastructure Tbk INFRASTRUC 50 50 50 50 0,00 100 - 50 50 - B
IBFN Intan Baruprana Finance Tbk. FINANCE 284 284 270 270 3,85 5.700 - 256 272 - B
IBST Inti Bangun Sejahtera Tbk. INFRASTRUC 8.300 8.800 8.300 8.800 -2,22 500 - 8.500 8.800 4 B
ICBP Indofood CBP Sukses Makmur Tbk. CONSUMER 10.250 10.475 10.225 10.450 2,45 7.422.200 - 10.425 10.450 27.447 B
ICON Island Concepts Indonesia Tbk. TRADE 108 108 99 101 -0,98 54.400 - 99 101 - B
IDPR Indonesia Pondasi Raya Tbk. PROPERTY 810 810 810 810 0,00 0 - 755 815 - B
IGAR Champion Pacific Indonesia Tbk. BASIC-IND 372 386 366 370 -3,14 229.300 - 368 374 - B
IIKP Inti Agri Resources Tbk CONSUMER 226 230 224 228 0,88 338.657.800 - 226 228 613 B
IKAI Intikeramik Alamasri Industri Tbk. BASIC-IND 210 212 200 208 -0,95 50.851.800 - 206 208 1.077 B
IKBI Sumi Indo Kabel Tbk. MISC-IND 250 250 244 250 0,00 84.900 - 244 260 - B
IMAS Indomobil Sukses Internasional Tbk. MISC-IND 2.900 3.010 2.840 2.950 1,72 3.945.400 - 2.950 2.960 290 B
IMJS Indomobil Multi Jasa Tbk. FINANCE 690 700 665 695 1,46 3.552.200 - 690 695 -20 B
IMPC Impack Pratama Industri Tbk. BASIC-IND 930 930 915 930 0,00 255.700 - 910 930 - B
INAF Indofarma Tbk. CONSUMER 5.050 5.050 4.900 4.900 -1,01 33.000 - 4.900 4.960 -116 B
INAI Indal Aluminium Industry Tbk. BASIC-IND 450 466 450 450 0,00 9.100 - 430 460 - B
INCF Indo Komoditi Korpora Tbk. BASIC-IND 302 316 264 264 -19,51 4.300 - 264 316 - B
INCI Intanwijaya Internasional Tbk BASIC-IND 580 580 580 580 0,87 700 - 515 580 - B
INCO Vale Indonesia Tbk. MINING 3.740 3.740 3.630 3.650 -2,41 8.978.500 - 3.650 3.660 -4.567 B
INDF Indofood Sukses Makmur Tbk. CONSUMER 7.575 7.575 7.500 7.575 1,00 10.249.300 - 7.550 7.575 20.235 B
INDR Indo-Rama Synthetics Tbk. MISC-IND 7.400 7.650 7.350 7.350 -0,68 107.900 - 7.325 7.350 348 B
INDS Indospring Tbk. MISC-IND 2.200 2.200 2.170 2.170 -0,91 27.300 - 2.170 2.190 - B
INDX Tanah Laut Tbk TRADE 82 85 82 83 -1,19 47.200 - 82 83 - B
INDY Indika Energy Tbk. MINING 2.120 2.140 2.030 2.050 -3,76 22.258.400 - 2.050 2.060 1.343 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 11.925 12.050 11.725 11.925 -0,21 4.137.600 - 11.875 11.925 680 B
INPC Bank Artha Graha Internasional Tbk. FINANCE 79 79 77 77 -2,53 1.782.500 - 77 78 -16 B
INPP Indonesian Paradise Property Tbk. TRADE 860 860 860 860 0,00 0 - 680 850 - B
INPS Indah Prakasa Sentosa Tbk. TRADE 2.030 2.030 2.000 2.030 1,50 257.500 - 1.995 2.050 - B
INRU Toba Pulp Lestari Tbk. BASIC-IND 920 970 830 930 2,20 163.900 - 930 950 - B
INTA Intraco Penta Tbk. TRADE 484 490 484 490 0,00 400 - 480 484 - B
INTD Inter Delta Tbk TRADE 160 160 158 160 -1,23 24.400 - 158 168 - B
INTP Indocement Tunggal Prakarsa Tbk. BASIC-IND 19.100 19.975 18.925 19.975 5,27 1.954.900 - 19.800 19.975 12.525 B
IPCC Indonesia Kendaraan Terminal Tbk. INFRASTRUC 1.595 1.595 1.525 1.525 -4,39 39.900 - 1.525 1.540 - B
IPCM Jasa Armada Indonesia Tbk. INFRASTRUC 400 400 396 400 0,00 1.296.800 - 398 400 - B
IPOL Indopoly Swakarsa Industry Tbk. BASIC-IND 92 93 91 92 1,10 590.500 - 91 92 - B
ISAT Indosat Tbk. INFRASTRUC 2.100 2.590 2.060 2.380 13,88 45.643.300 - 2.380 2.390 -4.702 B
ISSP Steel Pipe Industry of Indonesia Tbk. BASIC-IND 92 94 91 91 0,00 17.476.400 - 91 92 - B
ITMA Sumber Energi Andalan Tbk. TRADE 805 815 780 815 0,62 26.200 - 785 815 - B
ITMG Indo Tambangraya Megah Tbk. MINING 22.850 23.100 22.375 22.400 -4,07 1.272.600 - 22.375 22.400 -7.405 B
ITTG Leo Investments Tbk. TRADE 82 82 82 82 0,00 0 - - - - B
JAWA Jaya Agra Wattie Tbk. AGRI 140 140 140 140 1,45 6.200 - 137 140 - B
JECC Jembo Cable Company Tbk. MISC-IND 5.350 5.350 5.350 5.350 0,00 0 - 5.350 6.400 - B
JGLE Graha Andrasentra Propertindo Tbk. TRADE 50 50 50 50 0,00 7.200 - 50 50 - B
JIHD Jakarta International Hotels & Developme TRADE 540 540 540 540 0,00 300 - 500 540 - B
JKON Jaya Konstruksi Manggala Pratama Tbk. PROPERTY 378 378 376 376 -1,05 200 - 326 376 - B
JKSW Jakarta Kyoei Steel Works Tbk. BASIC-IND 59 59 57 58 -1,69 400 - 57 58 - B
JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE 905 905 905 905 0,00 0 - 860 905 - B
JPFA Japfa Comfeed Indonesia Tbk. BASIC-IND 2.240 2.280 2.190 2.270 1,79 21.595.500 - 2.270 2.280 -21.926 B
JRPT Jaya Real Property Tbk. PROPERTY 660 675 635 650 -1,52 2.178.200 - 640 650 18 B
JSKY Sky Energy Indonesia Tbk. MISC-IND 870 875 870 870 0,00 1.283.400 - 865 870 - B
JSMR Jasa Marga (Persero) Tbk. INFRASTRUC 4.840 4.960 4.840 4.940 2,07 8.344.700 - 4.920 4.940 -566 B
JSPT Jakarta Setiabudi Internasional Tbk. TRADE 1.000 1.000 990 1.000 0,00 26.900 - 1.000 1.150 - B
JTPE Jasuindo Tiga Perkasa Tbk. TRADE 580 615 560 615 6,03 16.826.300 - 610 615 3.059 B
KAEF Kimia Farma Tbk. CONSUMER 2.590 2.590 2.550 2.570 -0,39 83.600 - 2.560 2.570 - B
KARW ICTSI Jasa Prima Tbk. INFRASTRUC 85 87 84 85 -1,16 26.400 - 84 86 - B
KBLI KMI Wire & Cable Tbk. MISC-IND 348 350 300 306 -10,00 30.541.300 - 304 306 1.633 B
KBLM Kabelindo Murni Tbk. MISC-IND 254 254 250 250 1,63 500 - 248 250 - B
KBLV First Media Tbk. TRADE 540 540 520 530 -7,83 28.200 - 525 535 - B
KBRI Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND 50 50 50 50 0,00 3.000 - 50 50 - B
KDSI Kedawung Setia Industrial Tbk. BASIC-IND 940 940 930 930 -0,53 246.600 - 925 930 - B
KIAS Keramika Indonesia Assosiasi Tbk. BASIC-IND 100 100 100 100 0,00 0 - 99 100 - B
KICI Kedaung Indah Can Tbk CONSUMER 266 266 266 266 0,00 0 - 260 290 - B
KIJA Kawasan Industri Jababeka Tbk. PROPERTY 264 264 258 262 -0,76 5.607.600 - 260 266 -342 B
KINO Kino Indonesia Tbk. CONSUMER 3.050 3.140 2.990 3.050 0,00 610.800 - 3.020 3.050 -254 B
KIOS Kioson Komersial Indonesia Tbk. TRADE 1.790 1.790 1.580 1.580 -11,73 34.000 - 1.505 1.570 13 B
KKGI Resource Alam Indonesia Tbk. MINING 346 346 340 340 -1,73 10.100 - 340 344 - B
KLBF Kalbe Farma Tbk. CONSUMER 1.615 1.615 1.595 1.615 0,62 16.694.600 - 1.605 1.615 14.193 B
KMTR Kirana Megatara Tbk. BASIC-IND 380 392 350 370 -3,14 1.947.700 - 364 370 0 B
KOBX Kobexindo Tractors Tbk. TRADE 180 192 177 184 3,95 2.270.100 - 183 184 14 B
KOIN Kokoh Inti Arebama Tbk TRADE 232 232 232 232 0,00 0 - 232 290 - B
KONI Perdana Bangun Pusaka Tbk TRADE 505 630 498 525 0,96 19.000 - 500 545 - B
KOPI Mitra Energi Persada Tbk. INFRASTRUC 740 740 740 740 0,00 32.200 - 735 740 - B
KPAL Steadfast Marine Tbk. MISC-IND 312 312 304 304 -1,30 151.900 - 304 310 - B
KPAS Cottonindo Ariesta Tbk. CONSUMER 200 204 184 185 -7,50 45.142.700 - 185 186 -4 B
KPIG MNC Land Tbk. TRADE 133 136 132 136 4,62 84.800 - 135 136 11 B
KRAH Grand Kartech Tbk. MISC-IND 2.490 2.490 2.490 2.490 -0,40 9.800 - 2.480 2.490 - B
KRAS Krakatau Steel (Persero) Tbk. BASIC-IND 462 468 458 464 1,31 11.321.500 - 462 464 855 B
KREN Kresna Graha Investama Tbk. TRADE 600 610 600 605 0,00 124.065.800 - 605 610 -2.918 B
LAND Trimitra Propertindo Tbk. PROPERTY 890 915 885 915 1,10 71.300 - 895 910 0 B
LAPD Leyand International Tbk. INFRASTRUC 50 50 50 50 0,00 700 - 50 50 - B
LCGP Eureka Prima Jakarta Tbk. PROPERTY 137 137 132 136 0,74 6.363.400 - 135 136 - B
LCKM LCK Global Kedaton Tbk. INFRASTRUC 300 310 296 310 6,16 59.600 - 296 310 9 B
LEAD Logindo Samudramakmur Tbk. INFRASTRUC 68 70 66 68 0,00 23.657.200 - 68 69 -5 B
LINK Link Net Tbk. TRADE 4.500 4.500 4.420 4.500 0,00 253.700 - 4.450 4.500 -160 B
LION Lion Metal Works Tbk. BASIC-IND 615 620 575 575 -6,50 1.600 - 590 660 - B
LMAS Limas Indonesia Makmur Tbk TRADE 59 59 54 58 -1,69 181.800 - 58 59 - B
LMPI Langgeng Makmur Industri Tbk. CONSUMER 149 150 142 144 -4,00 5.600 - 140 144 - B
LMSH Lionmesh Prima Tbk. BASIC-IND 580 595 570 570 0,00 1.700 - 540 595 - B
LPCK Lippo Cikarang Tbk PROPERTY 2.190 2.200 2.090 2.110 -2,31 519.500 - 2.100 2.110 -147 B
LPGI Lippo General Insurance Tbk. FINANCE 4.300 4.300 4.300 4.300 0,00 0 - 3.500 4.300 - B
LPIN Multi Prima Sejahtera Tbk MISC-IND 1.045 1.050 1.045 1.050 5,00 400 - 900 1.050 - B
LPKR Lippo Karawaci Tbk. PROPERTY 266 270 262 266 0,00 42.345.600 - 266 268 -938 B
LPLI Star Pacific Tbk TRADE 115 118 110 115 2,68 97.700 - 115 118 0 B
LPPF Matahari Department Store Tbk. TRADE 6.350 6.600 6.300 6.600 5,18 4.942.400 - 6.575 6.600 -867 B
LPPS Lippo Securities Tbk. FINANCE 102 103 101 102 -0,97 35.200 - 102 103 - B
LRNA Eka Sari Lorena Transport Tbk. INFRASTRUC 118 118 105 112 0,90 20.800 - 107 110 - B
LSIP PP London Sumatra Indonesia Tbk. AGRI 1.450 1.490 1.400 1.455 1,04 38.050.600 - 1.455 1.460 331 B
LTLS Lautan Luas Tbk. TRADE 565 570 565 570 0,88 76.900 - 565 570 - B
LUCK Sentral Mitra Informatika Tbk. TRADE 700 700 695 695 0,00 49.600 - 695 700 - B
MABA Marga Abhinaya Abadi Tbk. TRADE 173 173 160 164 -5,20 1.454.833.600 - 163 164 1.366 B
MAGP Multi Agro Gemilang Plantation Tbk. AGRI 50 50 50 50 0,00 0 - 50 50 - B
MAIN Malindo Feedmill Tbk. BASIC-IND 1.580 1.625 1.535 1.610 2,55 10.299.400 - 1.610 1.615 -317 B
MAMI Mas Murni Indonesia Tbk TRADE 132 133 130 133 0,76 93.731.600 - 131 133 - B
MAPA Map Aktif Adiperkasa Tbk. TRADE 3.750 3.750 3.710 3.710 0,00 9.400 - 3.710 3.990 - B
MAPB MAP Boga Adiperkasa Tbk. TRADE 1.810 1.810 1.780 1.805 -0,28 2.700 - 1.790 1.805 - B
MAPI Mitra Adiperkasa Tbk. TRADE 935 950 920 925 -0,54 8.103.400 - 925 930 2.158 B
MARI Mahaka Radio Integra Tbk. TRADE 250 250 244 248 -0,80 6.629.000 - 246 248 - B
MARK Mark Dynamics Indonesia Tbk. BASIC-IND 1.960 1.990 1.950 1.990 1,53 327.600 - 1.985 1.990 20 B
MASA Multistrada Arah Sarana Tbk. MISC-IND 770 800 760 765 -0,65 49.932.100 - 760 765 -5.103 B
MAYA Bank Mayapada Internasional Tbk. FINANCE 7.000 7.000 7.000 7.000 0,00 0 - 6.125 6.900 - B
MBAP Mitrabara Adiperdana Tbk. MINING 2.990 3.030 2.970 2.970 -0,34 53.100 - 2.970 3.000 -10 B
MBSS Mitrabahtera Segara Sejati Tbk. INFRASTRUC 570 580 555 575 0,88 866.500 - 575 580 - B
MBTO Martina Berto Tbk. CONSUMER 130 131 130 131 -2,96 2.300 - 130 131 - B
MCAS M Cash Integrasi Tbk. TRADE 2.900 3.120 2.890 3.120 8,33 21.995.600 - 3.110 3.120 1.019 B
MCOR Bank China Construction Bank Indonesia T FINANCE 160 167 160 166 3,75 3.327.500 - 166 167 - B
MDIA Intermedia Capital Tbk. TRADE 137 141 127 134 -0,74 265.400 - 131 134 - B
MDKA Merdeka Copper Gold Tbk. MINING 3.220 3.220 3.200 3.200 -0,62 7.300 - 3.130 3.200 - B
MDKI Emdeki Utama Tbk. BASIC-IND 262 262 248 258 3,20 3.000 - 250 258 - B
MDLN Modernland Realty Tbk. PROPERTY 230 230 220 224 -1,75 5.819.400 - 224 226 -123 B
MDRN Modern Internasional Tbk. TRADE 50 50 50 50 0,00 0 - 50 50 - B
MEDC Medco Energi Internasional Tbk. MINING 845 850 825 825 -1,79 13.537.000 - 825 830 -1.038 B
MEGA Bank Mega Tbk. FINANCE 4.830 4.830 4.830 4.830 0,00 0 - 4.500 5.000 - B
MERK Merck Tbk. CONSUMER 4.350 4.350 4.250 4.260 -1,16 205.800 - 4.260 4.280 -1 B
META Nusantara Infrastructure Tbk. INFRASTRUC 220 220 216 218 -0,91 864.200 - 216 218 - B
MFIN Mandala Multifinance Tbk. FINANCE 945 970 945 970 4,86 117.900 - 945 970 -15 B
MFMI Multifiling Mitra Indonesia Tbk. TRADE 670 670 670 670 -0,74 600 - 630 670 - B
MGNA Magna Investama Mandiri Tbk. CONSUMER 51 51 50 50 0,00 103.500 - 50 50 - B
MGRO Mahkota Group Tbk. AGRI 990 990 965 970 -1,52 6.970.500 - 965 970 -28 B
MICE Multi Indocitra Tbk. TRADE 376 376 370 370 -1,60 562.800 - 370 372 - B
MIDI Midi Utama Indonesia Tbk. TRADE 1.060 1.060 1.060 1.060 3,92 100 - 1.020 1.060 - B
MIKA Mitra Keluarga Karyasehat Tbk. TRADE 1.615 1.615 1.570 1.590 0,63 2.070.400 - 1.585 1.600 -1.141 B
MINA Sanurhasta Mitra Tbk. TRADE 725 725 725 725 -2,03 4.100 - 725 745 - B
MIRA Mitra International Resources Tbk. INFRASTRUC 50 50 50 50 0,00 100 - 50 50 - B
MITI Mitra Investindo Tbk. MINING 52 53 51 52 0,00 1.817.500 - 52 53 - B
MKNT Mitra Komunikasi Nusantara Tbk. TRADE 187 187 177 184 1,66 609.800 - 177 184 - B
MKPI Metropolitan Kentjana Tbk. PROPERTY 19.475 19.475 19.475 19.475 0,00 0 - 15.600 20.975 - B
MLBI Multi Bintang Indonesia Tbk. CONSUMER 15.750 15.900 15.750 15.900 -0,63 2.100 - 15.900 16.000 - B
MLIA Mulia Industrindo Tbk BASIC-IND 1.200 1.220 1.200 1.220 1,67 1.120.400 - 1.215 1.220 - B
MLPL Multipolar Tbk. TRADE 96 97 93 94 -2,08 8.148.600 - 94 96 - B
MLPT Multipolar Technology Tbk. TRADE 1.055 1.055 850 1.030 21,18 7.600 - 1.025 1.030 -6 B
MMLP Mega Manunggal Property Tbk. PROPERTY 500 500 500 500 0,40 102.000 - 490 500 -14 B
MNCN Media Nusantara Citra Tbk. TRADE 825 865 810 850 3,03 40.353.300 - 845 850 -5.823 B
MOLI Madusari Murni Indah Tbk. BASIC-IND 1.070 1.085 1.055 1.085 1,40 116.100 - 1.055 1.085 - B
MPMX Mitra Pinasthika Mustika Tbk. TRADE 890 905 890 905 0,00 520.500 - 900 905 27 B
MPOW Megapower Makmur Tbk. INFRASTRUC 115 115 108 108 -2,70 5.900 - 108 114 - B
MPPA Matahari Putra Prima Tbk. TRADE 165 165 161 163 -0,61 725.100 - 163 165 -1 B
MPRO Propertindo Mulia Investama Tbk. PROPERTY 780 795 775 790 1,28 188.300 - 775 785 - B
MRAT Mustika Ratu Tbk. CONSUMER 179 183 179 179 0,00 800 - 179 182 - B
MREI Maskapai Reasuransi Indonesia Tbk. FINANCE 5.050 6.800 5.050 6.800 17,24 200 - 5.050 6.800 - B
MSIN MNC Studios International Tbk. TRADE 310 314 306 308 -0,65 45.500 - 308 312 1 B
MSKY MNC Sky Vision Tbk. TRADE 835 845 835 845 1,20 701.600 - 840 845 7 B
MTDL Metrodata Electronics Tbk. TRADE 885 885 875 880 0,00 2.133.400 - 875 880 233 B
MTFN Capitalinc Investment Tbk. FINANCE 50 50 50 50 0,00 0 - 50 50 - B
MTLA Metropolitan Land Tbk. PROPERTY 416 416 416 416 0,00 0 - 404 420 - B
MTRA Mitra Pemuda Tbk. PROPERTY 384 388 384 386 -0,52 126.600 - 384 386 - B
MTSM Metro Realty Tbk. PROPERTY 181 206 170 170 8,28 184.400 - 169 170 - B
MTWI Malacca Trust Wuwungan Insurance Tbk. FINANCE 65 67 65 66 1,54 185.400 - 65 66 - B
MYOH Samindo Resources Tbk. MINING 1.175 1.175 1.155 1.170 -0,43 113.800 - 1.160 1.170 - B
MYOR Mayora Indah Tbk. CONSUMER 2.580 2.600 2.530 2.570 0,39 2.225.200 - 2.560 2.580 -635 B
MYRX Hanson International Tbk. PROPERTY 110 110 108 109 0,00 740.759.000 - 108 109 593 B
MYTX Asia Pacific Investama Tbk. MISC-IND 96 98 93 98 4,26 710.700 - 95 98 - B
NAGA Bank Mitraniaga Tbk. FINANCE 240 254 240 252 5,00 873.300 - 250 252 3 B
NASA Ayana Land International Tbk. TRADE 610 610 610 610 0,00 60.000 - 610 615 - B
NATO Nusantara Properti Internasional Tbk. TRADE 266 292 232 264 11,86 22.186.700 - 264 266 3 B
NELY Pelayaran Nelly Dwi Putri Tbk. INFRASTRUC 128 134 127 133 5,56 36.800 - 129 133 - B
NFCX NFC Indonesia Tbk. TRADE 2.020 2.070 2.020 2.060 1,48 2.215.800 - 2.060 2.070 - B
NICK Charnic Capital Tbk. TRADE 152 156 149 156 2,63 28.100 - 152 156 - B
NIKL Pelat Timah Nusantara Tbk. BASIC-IND 3.300 3.300 3.260 3.270 -0,91 53.600 - 3.270 3.280 -1 B
NIPS Nipress Tbk. MISC-IND 410 410 410 410 3,02 100 - 362 390 - B
NIRO City Retail Developments Tbk. PROPERTY 92 92 92 92 -1,08 2.500 - 91 92 - B
NISP Bank OCBC NISP Tbk. FINANCE 905 925 895 920 0,55 24.000 - 895 920 - B
NOBU Bank Nationalnobu Tbk. FINANCE 980 980 845 845 -3,98 2.700 - 855 980 - B
NRCA Nusa Raya Cipta Tbk. PROPERTY 400 404 400 404 0,00 172.800 - 402 404 - B
NUSA Sinergi Megah Internusa Tbk. TRADE 108 108 104 107 0,00 10.912.300 - 106 107 3 B
OASA Protech Mitra Perkasa Tbk. INFRASTRUC 372 388 350 374 1,08 299.600 - 352 370 - B
OCAP Onix Capital Tbk. TRADE 252 264 252 264 24,53 900 - 264 254 - B
OKAS Ancora Indonesia Resources Tbk. TRADE 173 175 172 173 0,00 48.000 - 172 173 - B
OMRE Indonesia Prima Property Tbk PROPERTY 1.790 1.790 1.790 1.790 0,00 0 - 1.790 1.790 - B
PADI Minna Padi Investama Sekuritas Tbk. FINANCE 920 920 730 760 -17,39 6.194.900 - 760 775 - B
PALM Provident Agro Tbk. AGRI 268 274 252 272 -0,73 12.300 - 260 270 -3 B
PANI Pratama Abadi Nusa Industri Tbk. CONSUMER 172 178 168 170 -1,16 164.600 - 169 170 - B
PANR Panorama Sentrawisata Tbk. TRADE 406 408 402 408 0,49 1.075.700 - 406 408 - B
PANS Panin Sekuritas Tbk. FINANCE 1.390 1.390 1.375 1.380 0,00 27.600 - 1.375 1.380 -11 B
PBID Panca Budi Idaman Tbk. BASIC-IND 1.100 1.125 1.090 1.120 1,36 211.600 - 1.110 1.120 -78 B
PBRX Pan Brothers Tbk. MISC-IND 550 560 545 560 1,82 223.200 - 550 560 -112 B
PBSA Paramita Bangun Sarana Tbk. PROPERTY 675 735 675 710 3,65 21.500 - 670 710 - B
PCAR Prima Cakrawala Abadi Tbk. CONSUMER 4.600 4.600 4.600 4.600 0,00 2.800 - 4.590 4.600 - B
PDES Destinasi Tirta Nusantara Tbk TRADE 1.450 1.450 1.450 1.450 0,00 0 - 1.160 1.430 - B
PEGE Panca Global Kapital Tbk. TRADE 178 178 178 178 0,00 0 - 178 179 - B
PEHA Phapros Tbk. CONSUMER 2.520 2.550 2.500 2.540 -0,39 133.900 - 2.490 2.540 -1 B
PGAS Perusahaan Gas Negara (Persero) Tbk. INFRASTRUC 2.470 2.480 2.430 2.460 -0,40 47.332.800 - 2.450 2.460 31.672 B
PGLI Pembangunan Graha Lestari Indah Tbk. TRADE 210 210 210 210 0,00 0 - 180 210 - B
PICO Pelangi Indah Canindo Tbk BASIC-IND 280 280 280 280 2,94 100 - 242 276 - B
PJAA Pembangunan Jaya Ancol Tbk. TRADE 1.300 1.300 1.300 1.300 4,84 7.600 - 1.185 1.300 - B
PKPK Perdana Karya Perkasa Tbk MINING 108 111 108 109 0,00 180.900 - 108 109 - B
PLAS Polaris Investama Tbk TRADE 50 50 50 50 0,00 0 - 50 50 - B
PLIN Plaza Indonesia Realty Tbk. PROPERTY 3.040 3.500 2.980 3.500 15,13 2.400 - 3.450 3.500 3 B
PNBN Bank Pan Indonesia Tbk FINANCE 1.260 1.275 1.240 1.270 0,79 4.533.000 - 1.265 1.270 195 B
PNBS Bank Panin Dubai Syariah Tbk. FINANCE 58 58 56 57 0,00 3.003.600 - 57 58 - B
PNIN Paninvest Tbk. FINANCE 1.110 1.150 1.110 1.115 -0,89 101.800 - 1.115 1.120 - B
PNLF Panin Financial Tbk. FINANCE 296 300 290 290 -2,03 37.474.600 - 290 292 -2.143 B
PNSE Pudjiadi & Sons Tbk. TRADE 710 710 710 710 0,00 0 - 610 690 - B
POLA Pool Advista Finance Tbk. FINANCE 1.650 1.720 1.650 1.720 1,18 64.000 - 1.630 1.695 -1 B
POLI Pollux Investasi Internasional Tbk. PROPERTY 1.405 1.425 1.355 1.355 -3,21 16.400 - 1.350 1.355 1 B
POLL Pollux Properti Indonesia Tbk. PROPERTY 1.660 1.660 1.660 1.660 -1,19 300 - 1.655 1.675 - B
POLY Asia Pacific Fibers Tbk MISC-IND 161 167 160 164 1,23 6.932.600 - 163 164 -115 B
POOL Pool Advista Indonesia Tbk. TRADE 4.960 5.200 4.950 5.200 5,05 37.633.600 - 5.175 5.200 5.264 B
PORT Nusantara Pelabuhan Handal Tbk. INFRASTRUC 550 550 550 550 0,00 0 - 550 645 - B
POWR Cikarang Listrindo Tbk. INFRASTRUC 875 880 845 855 -2,29 1.201.600 - 855 860 -933 B
PPRE PP Presisi Tbk. INFRASTRUC 354 356 350 350 -0,57 1.392.300 - 348 350 - B
PPRO PP Properti Tbk. PROPERTY 145 147 136 143 -1,38 85.987.900 - 143 144 667 B
PRAS Prima Alloy Steel Universal Tbk. MISC-IND 194 194 194 194 0,00 0 - 187 195 - B
PRDA Prodia Widyahusada Tbk. TRADE 2.170 2.260 2.170 2.220 2,30 61.700 - 2.220 2.250 41 B
PRIM Royal Prima Tbk. TRADE 500 500 496 500 0,40 23.000 - 498 500 - B
PSAB J Resources Asia Pasifik Tbk. MINING 206 210 202 204 -0,97 2.125.100 - 202 204 3 B
PSDN Prasidha Aneka Niaga Tbk CONSUMER 280 290 272 272 -6,21 125.900 - 272 276 - B
PSKT Red Planet Indonesia Tbk. TRADE 50 50 50 50 0,00 100 - 50 50 - B
PSSI Pelita Samudera Shipping Tbk. INFRASTRUC 170 172 168 168 -1,18 1.828.700 - 168 169 -11 B
PTBA Bukit Asam Tbk. MINING 4.460 4.460 4.300 4.420 -1,12 10.041.300 - 4.380 4.420 -1.076 B
PTIS Indo Straits Tbk. INFRASTRUC 282 282 282 282 0,00 0 - 264 334 - B
PTPP PP (Persero) Tbk. PROPERTY 2.340 2.350 2.240 2.310 -1,28 26.994.300 - 2.310 2.320 -5.253 B
PTRO Petrosea Tbk. MINING 1.995 2.000 1.965 1.970 -1,25 617.600 - 1.970 1.975 33 B
PTSN Sat Nusapersada Tbk MISC-IND 1.530 1.610 1.515 1.610 5,23 3.843.000 - 1.605 1.610 -43 B
PTSP Pioneerindo Gourmet International Tbk. TRADE 7.275 7.275 7.275 7.275 0,00 0 - 7.350 7.200 - B
PUDP Pudjiadi Prestige Tbk. TRADE 456 456 456 456 0,00 0 - 356 450 - B
PWON Pakuwon Jati Tbk. PROPERTY 670 680 660 680 1,49 50.516.700 - 675 680 13.653 B
PWSI Panca Wiratama Sakti Tbk PROPERTY 61 61 61 61 0,00 0 - - - - B
PYFA Pyridam Farma Tbk CONSUMER 171 178 171 178 0,00 400 - 176 178 - B
PZZA Sarimelati Kencana Tbk. TRADE 1.005 1.020 1.000 1.010 2,02 2.647.900 - 1.010 1.015 1.707 B
RAJA Rukun Raharja Tbk. INFRASTRUC 354 354 342 348 1,75 298.100 - 344 348 - B
RALS Ramayana Lestari Sentosa Tbk. TRADE 1.565 1.575 1.565 1.570 1,95 3.490.900 - 1.565 1.570 3.339 B
RANC Supra Boga Lestari Tbk. TRADE 360 370 340 370 5,71 295.100 - 370 380 - B
RBMS Ristia Bintang Mahkotasejati Tbk. PROPERTY 117 118 112 112 -2,61 11.407.400 - 111 112 - B
RDTX Roda Vivatex Tbk PROPERTY 5.700 5.725 5.525 5.700 3,64 3.600 - 5.500 5.900 - B
RELI Reliance Sekuritas Indonesia Tbk. FINANCE 240 240 226 226 -5,83 50.400 - 224 240 - B
RICY Ricky Putra Globalindo Tbk MISC-IND 164 167 161 167 1,83 15.500 - 166 167 - B
RIGS Rig Tenders Indonesia Tbk. INFRASTRUC 216 222 214 220 1,85 430.300 - 218 220 - B
RIMO Rimo International Lestari Tbk TRADE 135 135 133 134 -0,74 14.911.100 - 133 134 -2 B
RISE Jaya Sukses Makmur Sentosa Tbk. PROPERTY 525 525 515 525 0,00 2.016.500 - 520 525 - B
RMBA Bentoel Internasional Investama Tbk. CONSUMER 320 320 302 318 1,27 9.800 - 308 318 1 B
RODA Pikko Land Development Tbk. PROPERTY 450 450 400 400 -6,98 400 - 384 400 - B
ROTI Nippon Indosari Corpindo Tbk. CONSUMER 1.220 1.230 1.220 1.225 0,41 3.289.300 - 1.220 1.225 3.966 B
RUIS Radiant Utama Interinsco Tbk. MINING 246 246 230 234 -5,65 40.100 - 234 240 - B
SAFE Steady Safe Tbk INFRASTRUC 200 200 198 198 -1,00 300 - 198 206 - B
SAME Sarana Meditama Metropolitan Tbk. TRADE 560 570 560 560 0,00 1.334.300 - 555 560 - B
SAPX Satria Antaran Prima Tbk. INFRASTRUC 610 675 610 675 -0,74 11.300 - 610 675 5 B
SATU Kota Satu Properti Tbk. PROPERTY 125 125 117 120 0,00 683.900 - 119 120 0 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 8.975 8.975 8.975 8.975 0,84 4.000 - 8.700 8.975 - B
SCMA Surya Citra Media Tbk. TRADE 1.950 2.020 1.940 2.000 3,09 17.752.400 - 2.000 2.010 7.903 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 61 62 50 53 -13,11 7.059.900 - 52 53 - B
SDPC Millennium Pharmacon International Tbk. TRADE 101 101 97 97 -3,00 200 - 98 101 - B
SDRA Bank Woori Saudara Indonesia 1906 Tbk. FINANCE 850 850 850 850 0,00 0 - 840 850 - B
SGRO Sampoerna Agro Tbk. AGRI 2.380 2.380 2.370 2.380 1,28 500.000 - 2.310 2.380 2 B
SHID Hotel Sahid Jaya International Tbk. TRADE 4.790 5.250 4.690 4.690 0,00 700 - 4.200 4.690 - B
SHIP Sillo Maritime Perdana Tbk. INFRASTRUC 840 860 840 850 1,19 2.279.400 - 850 855 16 B
SIAP Sekawan Intipratama Tbk MINING 83 83 83 83 0,00 0 - 107 83 - B
SIDO Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER 810 820 805 810 0,00 5.787.300 - 810 815 -475 B
SILO Siloam International Hospitals Tbk. TRADE 3.350 3.350 3.200 3.250 -2,99 297.900 - 3.250 3.260 -5 B
SIMA Siwani Makmur Tbk TRADE 244 270 240 270 12,50 440.800 - 260 268 - B
SIMP Salim Ivomas Pratama Tbk. AGRI 515 535 505 510 -3,77 24.225.600 - 510 515 -576 B
SIPD Sierad Produce Tbk. BASIC-IND 1.005 1.005 1.005 1.005 0,00 0 - 965 1.005 - B
SKBM Sekar Bumi Tbk. CONSUMER 525 525 525 525 0,00 0 - 470 510 - B
SKLT Sekar Laut Tbk. CONSUMER 1.500 1.500 1.500 1.500 0,00 0 - 1.510 1.500 - B
SKRN Superkrane Mitra Utama Tbk. PROPERTY 494 500 480 498 0,81 2.543.000 - 490 498 - B
SKYB Skybee Tbk. TRADE 145 150 142 150 5,63 62.800 - 149 150 - B
SMAR Smart Tbk. AGRI 4.130 4.130 4.130 4.130 0,00 10.000 - 4.120 4.150 41 B
SMBR Semen Baturaja (Persero) Tbk. BASIC-IND 1.650 1.650 1.585 1.595 -2,74 431.500 - 1.595 1.605 -135 B
SMCB Holcim Indonesia Tbk. BASIC-IND 1.765 1.875 1.760 1.855 4,80 19.830.700 - 1.855 1.860 -4.805 B
SMDM Suryamas Dutamakmur Tbk. PROPERTY 153 154 152 152 -4,40 76.400 - 152 162 - B
SMDR Samudera Indonesia Tbk. INFRASTRUC 342 348 332 340 0,00 1.475.700 - 338 340 - B
SMGR Semen Indonesia (Persero) Tbk. BASIC-IND 13.075 13.075 12.750 13.075 0,77 5.928.900 - 13.050 13.075 10.030 B
SMMA Sinarmas Multiartha Tbk. FINANCE 8.600 8.600 8.600 8.600 0,00 0 - 8.600 8.400 - B
SMMT Golden Eagle Energy Tbk. MINING 185 187 183 187 1,08 20.400 - 184 186 - B
SMRA Summarecon Agung Tbk. PROPERTY 960 990 950 970 0,52 34.038.800 - 970 975 2.248 B
SMRU SMR Utama Tbk. MINING 476 476 474 476 0,00 53.000 - 474 476 - B
SMSM Selamat Sempurna Tbk. MISC-IND 1.465 1.475 1.445 1.455 -0,68 2.918.600 - 1.450 1.455 61 B
SOCI Soechi Lines Tbk. INFRASTRUC 158 161 156 158 0,64 2.264.100 - 158 159 - B
SONA Sona Topas Tourism Industry Tbk. TRADE 5.700 5.700 5.700 5.700 0,00 0 - 5.400 5.700 - B
SOSS Shield On Service Tbk. TRADE 470 474 454 464 -3,33 76.100 - 456 470 - B
SOTS Satria Mega Kencana Tbk. TRADE 350 364 346 350 0,00 7.505.200 - 350 352 - B
SPMA Suparma Tbk. BASIC-IND 274 274 268 268 -2,19 6.100 - 262 274 - B
SPTO Surya Pertiwi Tbk. TRADE 775 780 770 775 -0,64 219.000 - 770 775 -8 B
SQMI Renuka Coalindo Tbk. TRADE 496 545 358 358 -24,79 8.761.800 - 358 358 -14 B
SRAJ Sejahteraraya Anugrahjaya Tbk. TRADE 196 200 196 200 0,00 200 - 194 200 -0 B
SRIL Sri Rejeki Isman Tbk. MISC-IND 342 342 338 340 0,00 31.673.300 - 340 342 1.083 B
SRSN Indo Acidatama Tbk BASIC-IND 65 65 63 64 0,00 2.731.200 - 63 64 - B
SRTG Saratoga Investama Sedaya Tbk. TRADE 3.700 3.950 3.700 3.950 1,28 28.500 - 3.750 3.950 -18 B
SSIA Surya Semesta Internusa Tbk. PROPERTY 478 490 472 490 2,94 18.836.900 - 484 490 -89 B
SSMS Sawit Sumbermas Sarana Tbk. AGRI 1.210 1.220 1.175 1.200 -0,83 83.776.900 - 1.190 1.200 -8.028 B
SSTM Sunson Textile Manufacture Tbk MISC-IND 342 400 342 364 1,11 13.700 - 342 400 - B
STAR Star Petrochem Tbk. MISC-IND 84 85 83 85 0,00 46.400 - 83 85 - B
STTP Siantar Top Tbk. CONSUMER 3.490 3.490 3.390 3.390 -2,87 200 - 3.390 3.750 - B
SUGI Sugih Energy Tbk. TRADE 50 50 50 50 0,00 100 - 50 50 - B
SULI SLJ Global Tbk. BASIC-IND 102 103 100 101 -0,98 754.700 - 100 101 - B
SUPR Solusi Tunas Pratama Tbk. INFRASTRUC 6.800 6.800 6.800 6.800 0,00 0 - 6.850 6.800 - B
SURE Super Energy Tbk. MINING 2.500 2.600 2.500 2.600 3,17 105.500 - 2.500 2.600 - B
SWAT Sriwahana Adityakarta Tbk. BASIC-IND 122 123 121 122 0,00 1.519.900 - 121 122 - B
TALF Tunas Alfin Tbk. BASIC-IND 386 386 354 354 2,91 200 - 318 332 - B
TAMU Pelayaran Tamarin Samudra Tbk. INFRASTRUC 4.420 4.450 4.420 4.420 0,00 3.458.400 - 4.420 4.440 33 B
TARA Sitara Propertindo Tbk. PROPERTY 880 885 860 865 -1,70 51.221.400 - 865 870 -240 B
TAXI Express Transindo Utama Tbk. INFRASTRUC 90 90 90 90 0,00 0 - 90 91 - B
TBIG Tower Bersama Infrastructure Tbk. INFRASTRUC 4.650 4.710 4.490 4.700 0,00 1.042.600 - 4.690 4.700 1.977 B
TBLA Tunas Baru Lampung Tbk. AGRI 960 970 920 935 -2,60 29.838.500 - 930 935 -16.399 B
TBMS Tembaga Mulia Semanan Tbk. BASIC-IND 945 1.150 920 1.035 12,50 46.500 - 915 1.040 -2 B
TCID Mandom Indonesia Tbk. CONSUMER 16.750 16.750 16.750 16.750 0,00 0 - 16.000 16.475 - B
TCPI Transcoal Pacific Tbk. INFRASTRUC 8.925 8.925 8.925 8.925 0,00 0 - 8.925 8.950 - B
TDPM Tridomain Performance Materials Tbk. BASIC-IND 288 292 282 290 0,69 20.064.000 - 288 290 - B
TELE Tiphone Mobile Indonesia Tbk. TRADE 900 900 900 900 -0,55 10.000 - 895 900 - B
TFCO Tifico Fiber Indonesia Tbk. MISC-IND 670 670 625 625 -6,72 500 - 635 720 - B
TGKA Tigaraksa Satria Tbk. TRADE 3.000 3.100 3.000 3.100 0,00 1.100 - 3.100 3.400 - B
TGRA Terregra Asia Energy Tbk. INFRASTRUC 790 795 785 795 0,63 37.978.800 - 790 795 -16 B
TIFA Tifa Finance Tbk. FINANCE 162 163 161 163 0,00 19.500 - 161 163 -0 B
TINS Timah Tbk. MINING 965 970 915 925 -4,15 16.644.400 - 925 930 71 B
TIRA Tira Austenite Tbk TRADE 264 310 264 300 15,38 41.600 - 280 300 0 B
TIRT Tirta Mahakam Resources Tbk BASIC-IND 73 76 70 73 0,00 116.700 - 72 73 - B
TKIM Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND 12.675 12.750 12.400 12.700 0,20 2.137.500 - 12.650 12.700 9.956 B
TLKM Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUC 4.000 4.010 3.930 4.000 -0,74 95.420.500 - 3.990 4.000 25.960 B
TMAS Pelayaran Tempuran Emas Tbk. INFRASTRUC 765 770 765 770 -0,65 314.300 - 725 770 -1 B
TMPI Sigmagold Inti Perkasa Tbk. TRADE 50 50 50 50 0,00 0 - 50 51 - B
TMPO Tempo Intimedia Tbk. TRADE 175 175 175 175 0,00 0 - 167 175 - B
TNCA Trimuda Nuansa Citra Tbk. INFRASTRUC 272 272 246 266 1,53 131.500 - 262 266 - B
TOBA Toba Bara Sejahtra Tbk. MINING 1.595 1.595 1.595 1.595 0,00 10.000 - 1.525 1.595 - B
TOPS Totalindo Eka Persada Tbk. PROPERTY 835 835 820 830 -0,60 16.902.400 - 815 830 2 B
TOTL Total Bangun Persada Tbk. PROPERTY 580 580 560 565 -2,59 997.400 - 560 565 -363 B
TOTO Surya Toto Indonesia Tbk. BASIC-IND 376 378 372 374 0,00 520.100 - 372 374 -173 B
TOWR Sarana Menara Nusantara Tbk. INFRASTRUC 745 750 730 740 -0,67 19.599.200 - 740 745 -6.505 B
TPIA Chandra Asri Petrochemical Tbk. BASIC-IND 5.450 5.650 5.400 5.650 4,63 2.459.600 - 5.650 5.675 340 B
TPMA Trans Power Marine Tbk. INFRASTRUC 242 242 240 240 -0,83 11.700 - 236 240 - B
TRAM Trada Alam Minera Tbk. INFRASTRUC 199 199 188 189 -5,03 386.384.000 - 189 190 -1.304 B
TRIL Triwira Insanlestari Tbk. TRADE 55 55 52 52 -3,70 861.400 - 51 52 - B
TRIM Trimegah Sekuritas Indonesia Tbk. FINANCE 125 125 125 125 0,00 1.000 - 122 125 - B
TRIO Trikomsel Oke Tbk. TRADE 250 250 250 250 0,81 100 - 236 248 - B
TRIS Trisula International Tbk. MISC-IND 222 240 222 238 7,21 67.500 - 224 230 7 B
TRST Trias Sentosa Tbk. BASIC-IND 400 400 400 400 0,00 0 - 400 410 - B
TRUK Guna Timur Raya Tbk. INFRASTRUC 129 129 124 127 -2,31 3.085.200 - 127 128 38 B
TRUS Trust Finance Indonesia Tbk FINANCE 348 388 332 388 11,49 75.000 - 386 388 - B
TSPC Tempo Scan Pacific Tbk. CONSUMER 1.565 1.575 1.490 1.540 -1,28 2.549.100 - 1.525 1.540 -1.362 B
TUGU Asuransi Tugu Pratama Indonesia Tbk. FINANCE 3.320 3.320 3.320 3.320 0,00 5.000 - 3.200 3.320 17 B
TURI Tunas Ridean Tbk. TRADE 1.170 1.170 1.170 1.170 -0,43 50.000 - 1.170 1.175 - B
ULTJ Ultra Jaya Milk Industry & Trading Compa CONSUMER 1.210 1.215 1.205 1.210 0,00 296.000 - 1.205 1.210 -300 B
UNIC Unggul Indah Cahaya Tbk. BASIC-IND 4.780 4.780 4.450 4.750 -0,63 5.800 - 4.510 4.750 - B
UNIT Nusantara Inti Corpora Tbk MISC-IND 246 264 240 256 4,07 21.600 - 242 256 - B
UNSP Bakrie Sumatera Plantations Tbk. AGRI 121 125 120 123 1,65 2.719.500 - 122 123 - B
UNTR United Tractors Tbk. TRADE 26.800 26.800 26.025 26.100 -2,79 7.655.700 - 26.100 26.150 -63.621 B
UNVR Unilever Indonesia Tbk. CONSUMER 48.750 49.150 48.750 49.050 0,62 1.691.100 - 49.000 49.050 6.179 B
URBN Urban Jakarta Propertindo Tbk. PROPERTY 1.895 1.935 1.890 1.935 2,11 1.457.800 - 1.930 1.935 -106 B
VICO Victoria Investama Tbk. FINANCE 101 102 97 100 -0,99 837.300 - 99 100 - B
VINS Victoria Insurance Tbk. FINANCE 116 116 96 103 -2,83 14.000 - 102 103 - B
VIVA Visi Media Asia Tbk. TRADE 163 163 152 152 -6,17 16.122.700 - 151 152 -5 B
VOKS Voksel Electric Tbk. MISC-IND 300 300 288 290 -3,33 3.583.900 - 288 290 - B
VRNA Verena Multi Finance Tbk. FINANCE 140 140 125 128 -0,78 400.100 - 125 128 - B
WAPO Wahana Pronatural Tbk. TRADE 86 86 84 86 0,00 9.200 - 84 86 - B
WEGE Wijaya Karya Bangunan Gedung Tbk. PROPERTY 280 280 266 278 0,00 15.369.200 - 276 278 -4 B
WEHA WEHA Transportasi Indonesia Tbk. INFRASTRUC 150 150 148 150 0,00 2.640.100 - 149 150 - B
WICO Wicaksana Overseas International Tbk. TRADE 645 645 530 640 -1,54 90.100 - 540 635 - B
WIIM Wismilak Inti Makmur Tbk. CONSUMER 175 191 175 183 5,78 46.561.600 - 183 184 -63 B
WIKA Wijaya Karya (Persero) Tbk. PROPERTY 1.830 1.860 1.810 1.850 1,09 28.844.300 - 1.850 1.855 -6.310 B
WINS Wintermar Offshore Marine Tbk. INFRASTRUC 220 222 220 222 0,91 321.500 - 220 222 -9 B
WOMF Wahana Ottomitra Multiartha Tbk. FINANCE 346 360 338 342 -1,16 1.909.800 - 340 342 - B
WOOD Integra Indocabinet Tbk. CONSUMER 605 620 600 610 1,67 23.525.900 - 605 610 -1.057 B
WSBP Waskita Beton Precast Tbk. BASIC-IND 392 394 386 390 -0,51 36.331.100 - 390 392 -479 B
WSKT Waskita Karya (Persero) Tbk. PROPERTY 2.020 2.030 1.960 1.995 -1,24 58.320.300 - 1.995 2.000 -13.747 B
WTON Wijaya Karya Beton Tbk. BASIC-IND 402 402 386 396 -1,00 35.014.500 - 394 396 1.691 B
YELO Yelooo Integra Datanet Tbk. TRADE 394 394 382 382 -1,55 89.600 - 382 388 - B
YPAS Yanaprima Hastapersada Tbk BASIC-IND 700 700 645 645 -9,15 900 - 590 645 - B
YULE Yulie Sekuritas Indonesia Tbk. FINANCE 192 192 188 190 -2,06 1.600 - 188 190 - B
ZBRA Zebra Nusantara Tbk TRADE 50 50 50 50 0,00 0 - 50 51 - B
ZINC Kapuas Prima Coal Tbk. MINING 1.585 1.610 1.500 1.525 -3,79 48.386.500 - 1.525 1.530 - B
ZONE Mega Perintis Tbk. MISC-IND 510 510 496 500 -0,99 431.400 - 498 500 - B