Daftar Saham Bei | Bareksa.Com
DAFTAR SAHAM BEI
25 April 2018 11:37
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 12.950 13.075 12.875 12.900 0,19 105.300 1.360.727.500 12.900 12.925 100.840.000
ABBA Mahaka Media Tbk. TRADE 68 77 61 72 12,50 34.460.700 2.449.538.200 72 73 0
ABDA Asuransi Bina Dana Arta Tbk. FINANCE 7.625 7.625 7.625 7.625 0,00 0 0 6.100 7.600 0
ABMM ABM Investama Tbk. TRADE 2.190 2.190 2.190 2.190 0,00 0 0 2.020 2.190 0
ACES Ace Hardware Indonesia Tbk. TRADE 1.300 1.310 1.290 1.305 0,38 1.001.400 1.304.853.000 1.300 1.305 659.930.000
ACST Acset Indonusa Tbk. PROPERTY 2.800 2.800 2.780 2.780 -0,71 946.800 2.642.074.000 2.780 2.800 -145.040.000
ADES Akasha Wira International Tbk. CONSUMER 930 975 930 930 -0,53 38.800 36.967.000 930 960 13.315.000
ADHI Adhi Karya (Persero) Tbk. PROPERTY 2.110 2.110 2.060 2.070 -2,36 1.380.200 2.862.743.000 2.060 2.070 -670.019.000
ADMF Adira Dinamika Multi Finance Tbk. FINANCE 9.300 9.575 9.300 9.550 2,69 71.200 672.450.000 9.525 9.550 33.205.000
ADMG Polychem Indonesia Tbk BASIC-IND 342 342 326 342 0,00 2.799.000 928.075.200 338 342 330.000.000
ADRO Adaro Energy Tbk. MINING 2.180 2.220 2.160 2.180 -0,91 26.574.500 58.303.288.000 2.180 2.190 -17.627.116.000
AGII Aneka Gas Industri Tbk. BASIC-IND 710 710 710 710 0,00 100 71.000 710 720 0
AGRO Bank Rakyat Indonesia Agroniaga Tbk. FINANCE 386 390 382 384 0,00 1.252.300 480.923.800 384 386 9.402.600
AGRS Bank Agris Tbk. FINANCE 500 530 472 472 0,00 1.900 917.200 466 490 0
AHAP Asuransi Harta Aman Pratama Tbk. FINANCE 192 194 176 176 -8,33 1.039.000 201.304.100 177 193 0
AIMS Akbar Indo Makmur Stimec Tbk TRADE 268 268 268 268 -1,47 200 53.600 260 270 0
AISA Tiga Pilar Sejahtera Food Tbk. CONSUMER 605 620 590 610 0,83 39.959.300 24.353.394.000 605 610 -1.144.873.500
AKKU Anugerah Kagum Karya Utama Tbk. TRADE 51 52 51 51 0,00 4.225.600 215.671.800 51 52 0
AKPI Argha Karya Prima Industry Tbk. BASIC-IND 835 835 835 835 0,00 0 0 750 835 0
AKRA AKR Corporindo Tbk. TRADE 5.575 5.600 5.450 5.450 -2,24 5.455.400 29.924.575.000 5.450 5.475 -7.216.422.500
AKSI Majapahit Inti Corpora Tbk. TRADE 270 270 270 270 -6,25 2.000 540.000 272 286 0
ALDO Alkindo Naratama Tbk. BASIC-IND 695 695 695 695 0,00 0 0 670 700 0
ALKA Alakasa Industrindo Tbk BASIC-IND 400 400 400 400 0,00 1.200 480.000 384 400 0
ALMI Alumindo Light Metal Industry Tbk. BASIC-IND 280 288 280 284 1,43 222.600 63.398.400 286 290 0
ALTO Tri Banyan Tirta Tbk. CONSUMER 394 394 394 394 -0,51 16.400.000 6.461.600.000 376 388 0
AMAG Asuransi Multi Artha Guna Tbk. FINANCE 374 374 346 346 -7,98 2.800 1.044.400 350 380 34.600
AMFG Asahimas Flat Glass Tbk. BASIC-IND 5.400 5.400 5.400 5.400 0,00 0 0 5.200 5.400 0
AMIN Ateliers Mecaniques D Indonesie Tbk. MISC-IND 442 444 392 440 1,38 83.100 33.770.400 418 438 0
AMRT Sumber Alfaria Trijaya Tbk. TRADE 580 580 580 580 -0,85 1.100 638.000 580 585 -116.000
ANJT Austindo Nusantara Jaya Tbk. AGRI 1.300 1.300 1.300 1.300 0,00 0 0 1.285 1.300 0
ANTM Aneka Tambang Tbk. MINING 850 870 840 855 -0,58 29.719.300 25.311.407.500 855 860 2.297.596.000
APEX Apexindo Pratama Duta Tbk. MINING 1.780 1.780 1.780 1.780 0,00 33.800 60.164.000 1.340 1.780 0
APFS Pacific Strategic Financial Tbk. FINANCE 0 0 0 0 0,00 0 0 0 0 0
APIC Pacific Strategic Financial Tbk. FINANCE 498 498 498 498 0,00 0 0 498 515 0
APII Arita Prima Indonesia Tbk. TRADE 190 190 190 190 0,00 0 0 191 206 0
APLI Asiaplast Industries Tbk. BASIC-IND 121 122 120 122 1,67 71.400 8.569.000 119 122 0
APLN Agung Podomoro Land Tbk. PROPERTY 230 232 224 226 -0,88 6.802.400 1.530.457.800 224 226 -582.026.800
APOL Arpeni Pratama Ocean Line Tbk. INFRASTRUCTURE 58 58 58 58 0,00 0 0 58 59 0
AQUB Aqua Golden Mississippi Tbk. CONSUMER 0 0 0 0 0,00 0 0 0 0 0
ARGO Argo Pantes Tbk MISC-IND 825 825 825 825 0,00 0 0 825 850 0
ARII Atlas Resources Tbk. MINING 1.120 1.150 1.100 1.100 -1,79 90.000 101.110.000 1.085 1.135 -47.036.000
ARMY Armidian Karyatama Tbk. PROPERTY 314 320 312 312 -1,27 2.760.500 882.561.200 310 312 0
ARNA Arwana Citramulia Tbk. BASIC-IND 332 334 332 332 0,61 100.700 33.443.400 332 334 24.700.800
ARTA Arthavest Tbk TRADE 308 308 306 306 -0,65 500 153.200 306 308 0
ARTI Ratu Prabu Energi Tbk MINING 50 50 50 50 0,00 45.200 2.260.000 50 50 0
ARTO Bank Artos Indonesia Tbk. FINANCE 160 175 156 175 9,38 1.000 164.400 166 178 0
ASBI Asuransi Bintang Tbk. FINANCE 330 330 330 330 0,00 0 0 330 338 0
ASDM Asuransi Dayin Mitra Tbk. FINANCE 1.015 1.015 1.015 1.015 0,00 0 0 1.015 1.080 0
ASGR Astra Graphia Tbk. TRADE 1.530 1.530 1.500 1.530 0,00 71.300 107.184.500 1.505 1.530 0
ASIA Asia Natural Resources Tbk TRADE 50 50 50 50 0,00 0 0 - - 0
ASII Astra International Tbk. MISC-IND 7.400 7.425 7.300 7.325 0,00 7.674.700 56.473.832.500 7.325 7.350 20.047.970.000
ASJT Asuransi Jasa Tania Tbk. FINANCE 346 370 346 368 6,36 800 284.600 318 362 0
ASMI Asuransi Kresna Mitra Tbk. FINANCE 750 750 745 745 0,00 615.100 461.324.500 745 750 0
ASRI Alam Sutera Realty Tbk. PROPERTY 380 380 372 376 -1,05 2.976.500 1.116.380.600 374 376 -156.046.400
ASRM Asuransi Ramayana Tbk. FINANCE 2.500 2.500 2.500 2.500 0,00 0 0 2.100 2.550 0
ASSA Adi Sarana Armada Tbk. INFRASTRUCTURE 292 294 286 294 0,68 916.400 267.790.400 290 294 0
ATIC Anabatic Technologies Tbk. TRADE 745 840 745 785 7,53 1.900 1.445.500 700 775 -298.000
ATPK Bara Jaya Internasional Tbk. MINING 194 194 194 194 0,00 0 0 170 193 0
AUTO Astra Otoparts Tbk. MISC-IND 1.645 1.935 1.630 1.895 15,55 90.086.700 163.686.965.000 1.885 1.895 8.673.788.000
BABP Bank MNC Internasional Tbk. FINANCE 55 55 54 54 -1,82 6.097.300 329.345.000 54 55 0
BACA Bank Capital Indonesia Tbk. FINANCE 274 290 270 290 5,07 674.200 182.650.800 272 288 0
BAEK Bank Ekonomi Raharja Tbk. FINANCE 2.100 2.100 2.100 2.100 0,00 0 0 2.000 2.100 0
BAJA Saranacentral Bajatama Tbk. BASIC-IND 166 166 160 163 0,62 41.200 6.675.600 162 163 0
BALI Bali Towerindo Sentra Tbk. INFRASTRUCTURE 1.570 1.570 1.555 1.555 -1,27 307.800 481.386.000 1.550 1.555 0
BAP Bank MNC Internasional Tbk. FINANCE 0 0 0 0 0,00 0 0 0 0 0
BAPA Bekasi Asri Pemula Tbk. PROPERTY 184 206 180 196 8,89 10.808.800 2.114.241.200 195 196 -11.720.100
BATA Sepatu Bata Tbk. MISC-IND 575 600 575 600 4,35 38.900 23.314.500 550 595 173.000
BAYU Bayu Buana Tbk TRADE 2.100 2.100 2.100 2.100 0,00 0 0 1.600 2.200 0
BBCA Bank Central Asia Tbk. FINANCE 22.850 22.900 22.200 22.200 -3,16 5.854.900 131.757.750.000 22.200 22.225 -91.740.107.500
BBHI Bank Harda Internasional Tbk. FINANCE 180 183 179 180 0,00 612.300 110.020.000 179 180 0
BBKP Bank Bukopin Tbk. FINANCE 498 500 482 484 -2,81 6.583.100 3.210.516.200 484 486 -1.031.973.600
BBLD Buana Finance Tbk. FINANCE 515 515 515 515 0,00 0 0 490 515 0
BBMD Bank Mestika Dharma Tbk. FINANCE 1.385 1.385 1.385 1.385 0,00 0 0 1.235 1.550 0
BBNI Bank Negara Indonesia (Persero) Tbk. FINANCE 8.325 8.325 8.150 8.175 -2,39 7.948.400 65.356.257.500 8.150 8.175 -25.099.005.000
BBNP Bank Nusantara Parahyangan Tbk. FINANCE 2.200 2.200 2.200 2.200 0,00 0 0 2.200 2.600 0
BBRI Bank Rakyat Indonesia (Persero) Tbk. FINANCE 3.450 3.460 3.380 3.400 -2,58 55.528.500 189.720.544.000 3.390 3.400 -125.968.413.000
BBRM Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUCTURE 91 94 90 93 2,20 1.380.400 126.927.600 92 93 21.528.000
BBTN Bank Tabungan Negara (Persero) Tbk. FINANCE 3.630 3.630 3.510 3.580 -2,19 3.738.300 13.317.304.000 3.580 3.590 -4.018.882.000
BBYB Bank Yudha Bhakti Tbk. FINANCE 306 306 302 304 -0,65 1.523.200 463.879.200 302 304 0
BCAP MNC Kapital Indonesia Tbk. FINANCE 1.535 1.535 1.535 1.535 0,00 0 0 1.535 1.535 0
BCIC Bank JTrust Indonesia Tbk. FINANCE 50 50 50 50 0,00 0 0 - - 0
BCIP Bumi Citra Permai Tbk. PROPERTY 135 138 135 137 1,48 2.688.900 366.560.900 136 137 0
BDMN Bank Danamon Indonesia Tbk. FINANCE 6.500 6.500 6.400 6.425 -0,77 235.800 1.519.897.500 6.400 6.425 -185.065.000
BEKS Bank Pembangunan Daerah Banten Tbk. FINANCE 50 50 50 50 0,00 29.300 1.465.000 50 50 0
BELL Trisula Textile Industries Tbk. MISC-IND 216 216 216 216 -0,92 3.820.100 825.141.600 216 218 0
BEST Bekasi Fajar Industrial Estate Tbk. PROPERTY 282 282 276 280 -0,71 1.713.000 478.460.800 280 282 -21.524.200
BFIN BFI Finance Indonesia Tbk. FINANCE 790 820 785 810 -0,61 21.600 17.170.500 805 815 0
BGTG Bank Ganesha Tbk. FINANCE 106 107 105 106 0,95 2.108.700 222.476.300 105 106 0
BHIT MNC Investama Tbk. TRADE 109 109 106 107 0,00 30.911.600 3.325.793.800 107 108 144.044.400
BIKA Binakarya Jaya Abadi Tbk. PROPERTY 300 310 294 308 0,00 4.400 1.316.400 302 308 0
BIMA Primarindo Asia Infrastructure Tbk. MISC-IND 118 118 97 102 -13,56 6.310.500 665.987.600 101 102 -9.859.000
BINA Bank Ina Perdana Tbk. FINANCE 630 630 570 590 -6,35 773.600 453.475.000 580 595 24.413.500
BIPI Benakat Integra Tbk. MINING 81 82 78 80 -2,44 28.288.000 2.253.945.400 79 80 165.319.000
BIPP Bhuwanatala Indah Permai Tbk. PROPERTY 80 80 75 80 -1,23 71.600 5.472.100 76 79 0
BIRD Blue Bird Tbk. INFRASTRUCTURE 3.120 3.120 3.030 3.050 -2,24 130.100 398.082.000 3.040 3.050 -160.424.000
BISI BISI International Tbk. AGRI 1.900 1.900 1.900 1.900 -2,31 13.100 24.890.000 1.890 1.900 0
BJBR Bank Pembangunan Daerah Jawa Barat dan B FINANCE 2.040 2.060 1.920 2.040 -0,97 15.699.200 31.323.246.500 2.030 2.040 -5.115.708.500
BJTM Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE 690 715 690 705 1,44 4.939.100 3.475.281.000 705 710 613.750.500
BKDP Bukit Darmo Property Tbk PROPERTY 94 95 93 95 2,15 144.600 13.579.100 93 95 0
BKSL Sentul City Tbk. PROPERTY 190 192 188 190 -1,04 32.045.300 6.076.752.500 189 190 -745.771.200
BKSW Bank QNB Indonesia Tbk. FINANCE 228 228 212 212 0,00 21.600 4.700.800 212 224 0
BLTA Berlian Laju Tanker Tbk INFRASTRUCTURE 196 196 196 196 0,00 0 0 - - 0
BLTZ Graha Layar Prima Tbk. TRADE 10.050 10.050 10.050 10.050 0,00 500 5.025.000 8.525 10.000 0
BMAS Bank Maspion Indonesia Tbk. FINANCE 352 352 350 350 1,16 300 105.200 332 350 0
BMRI Bank Mandiri (Persero) Tbk. FINANCE 7.725 7.725 7.550 7.550 -2,27 7.212.300 54.838.620.000 7.550 7.575 -21.382.487.500
BMSR Bintang Mitra Semestaraya Tbk TRADE 156 169 156 168 7,69 258.300 43.259.000 165 167 0
BMTR Global Mediacom Tbk. TRADE 565 565 550 560 -0,88 37.569.400 21.080.783.000 560 565 -164.977.000
BNBA Bank Bumi Arta Tbk. FINANCE 262 266 254 266 -0,75 7.700 2.026.600 260 266 0
BNBR Bakrie & Brothers Tbk TRADE 50 50 50 50 0,00 269.000 13.450.000 50 50 0
BNGA Bank CIMB Niaga Tbk. FINANCE 1.120 1.155 1.105 1.155 3,59 4.606.500 5.208.895.500 1.150 1.155 -1.289.417.500
BNII Bank Maybank Indonesia Tbk. FINANCE 266 266 266 266 -1,48 84.600 22.503.600 266 270 0
BNLI Bank Permata Tbk. FINANCE 575 575 560 565 -1,74 9.334.000 5.298.367.500 565 570 -957.169.000
BOGA Bintang Oto Global Tbk. TRADE 625 625 615 615 -1,60 1.048.500 646.863.000 610 615 0
BOLT Garuda Metalindo Tbk. MISC-IND 865 865 860 860 -0,58 281.700 242.598.500 860 865 0
BORN Borneo Lumbung Energi & Metal Tbk. MINING 50 50 50 50 0,00 0 0 50 50 0
BOSS Borneo Olah Sarana Sukses Tbk. MINING 2.040 2.040 2.010 2.010 -1,47 1.120.400 2.267.005.000 2.010 2.040 0
BPFI Batavia Prosperindo Finance Tbk. FINANCE 500 575 500 575 -0,86 6.800 3.447.000 510 560 50.000
BPII Batavia Prosperindo Internasional Tbk. FINANCE 6.150 6.150 6.150 6.150 0,00 0 0 6.100 6.500 0
BRAM Indo Kordsa Tbk. MISC-IND 7.000 7.000 7.000 7.000 0,00 0 0 6.500 6.975 0
BRAU Berau Coal Energy Tbk. MINING 82 82 82 82 0,00 0 0 81 82 0
BRMS Bumi Resources Minerals Tbk. TRADE 80 81 79 80 0,00 7.690.800 613.075.300 79 80 142.335.300
BRNA Berlina Tbk. BASIC-IND 1.150 1.150 1.150 1.150 0,00 0 0 1.155 1.225 0
BRPT Barito Pacific Tbk. BASIC-IND 2.580 2.580 2.520 2.550 -1,54 14.519.400 37.055.530.000 2.540 2.550 -5.462.035.000
BSDE Bumi Serpong Damai Tbk. PROPERTY 1.815 1.815 1.780 1.785 -1,92 810.000 1.449.365.500 1.785 1.790 -152.467.000
BSIM Bank Sinarmas Tbk. FINANCE 605 605 605 605 0,00 0 0 585 605 0
BSSR Baramulti Suksessarana Tbk. MINING 2.590 2.980 2.590 2.720 5,43 38.000 103.528.000 2.720 2.800 0
BSWD Bank Of India Indonesia Tbk. FINANCE 1.750 1.750 1.750 1.750 0,00 0 0 1.530 1.695 0
BTEK Bumi Teknokultura Unggul Tbk CONSUMER 135 135 132 132 -2,22 53.100 7.064.000 133 134 0
BTEL Bakrie Telecom Tbk. INFRASTRUCTURE 50 50 50 50 0,00 100 5.000 50 50 0
BTON Betonjaya Manunggal Tbk. BASIC-IND 153 153 150 153 1,32 71.400 10.828.900 152 153 2.745.000
BTPN Bank Tabungan Pensiunan Nasional Tbk. FINANCE 2.900 2.970 2.900 2.960 2,07 246.500 727.968.000 2.960 2.970 -135.082.000
BUDI Budi Starch & Sweetener Tbk. CONSUMER 151 158 145 146 -2,67 29.226.300 4.441.752.700 146 147 -2.355.000
BUKK Bukaka Teknik Utama Tbk. INFRASTRUCTURE 1.730 1.730 1.730 1.730 0,00 500 865.000 1.500 1.700 -865.000
BULL Buana Lintas Lautan Tbk. INFRASTRUCTURE 125 126 120 123 -1,60 4.673.300 568.480.200 122 123 12.368.000
BUMI Bumi Resources Tbk. MINING 262 262 252 256 -2,29 89.675.300 22.936.233.400 254 256 -1.385.076.400
BUVA Bukit Uluwatu Villa Tbk. TRADE 476 476 474 474 0,00 1.000 474.400 466 476 0
BVIC Bank Victoria International Tbk. FINANCE 220 226 220 222 -0,89 167.100 37.305.800 222 224 14.796.400
BWPT Eagle High Plantations Tbk. AGRI 292 294 274 278 -6,08 68.336.600 19.314.489.800 278 280 -106.685.400
BYAN Bayan Resources Tbk. MINING 11.000 11.000 11.000 11.000 0,00 12.200 134.200.000 11.000 11.100 0
CAMP Campina Ice Cream Industry Tbk. CONSUMER 394 404 386 390 -1,02 870.500 344.116.400 390 394 4.120.000
CANI Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE 280 280 280 280 7,69 100 28.000 242 262 0
CARS Industri dan Perdagangan Bintraco Dharma TRADE 1.810 1.890 1.810 1.875 3,02 954.800 1.729.807.500 1.875 1.880 -1.992.000
CASA Capital Financial Indonesia Tbk. FINANCE 280 284 280 284 1,43 767.600 216.271.200 284 286 -54.837.800
CASS Cardig Aero Services Tbk. INFRASTRUCTURE 720 720 720 720 0,00 0 0 705 715 0
CEKA Wilmar Cahaya Indonesia Tbk. CONSUMER 1.295 1.330 1.285 1.330 2,70 4.500 5.794.500 1.290 1.330 0
CENT Centratama Telekomunikasi Indonesia Tbk. TRADE 113 118 111 115 1,77 3.998.200 457.361.700 115 116 1.433.900
CFIN Clipan Finance Indonesia Tbk. FINANCE 338 338 336 336 -0,59 1.600 537.800 322 336 0
CINT Chitose Internasional Tbk. CONSUMER 316 316 312 316 0,00 5.065.200 1.580.359.200 310 316 -1.217.600
CITA Cita Mineral Investindo Tbk. MINING 600 600 600 600 -14,29 100 60.000 665 650 0
CKRA Cakra Mineral Tbk. MINING 91 91 88 89 -2,20 144.800 12.910.800 89 90 0
CLEO Sariguna Primatirta Tbk. CONSUMER 1.260 1.260 1.215 1.240 -1,20 2.852.600 3.512.923.000 1.240 1.245 -344.986.500
CLPI Colorpak Indonesia Tbk. TRADE 970 980 940 965 -0,52 20.700 20.090.000 960 965 0
CMNP Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE 1.485 1.490 1.485 1.485 3,85 104.800 155.630.000 1.440 1.490 -445.500
CMPP AirAsia Indonesia Tbk. TRADE 318 326 316 320 -0,62 234.600 74.838.600 318 320 0
CNKO Exploitasi Energi Indonesia Tbk. TRADE 50 50 50 50 0,00 43.600 2.180.000 50 50 0
CNTB Saham Seri B ( Centex Tbk ) MISC-IND 250 250 250 250 0,00 0 0 250 250 0
CNTX Century Textile Industry Tbk. MISC-IND 590 590 590 590 -7,81 100 59.000 590 630 0
COWL Cowell Development Tbk. PROPERTY 720 720 705 705 -2,08 885.400 631.647.500 700 705 0
CPGT Citra Maharlika Nusantara Corpora Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
CPIN Charoen Pokphand Indonesia Tbk BASIC-IND 3.640 3.670 3.610 3.610 -0,82 1.554.500 5.651.728.000 3.610 3.620 -292.033.000
CPRO Central Proteina Prima Tbk. BASIC-IND 50 50 50 50 0,00 200 10.000 50 50 0
CSAP Catur Sentosa Adiprana Tbk. TRADE 555 555 555 555 0,00 317.600 176.268.000 555 565 78.144.000
CSIS Cahayasakti Investindo Sukses Tbk. PROPERTY 462 462 462 462 0,43 100 46.200 462 560 0
CTBN Citra Tubindo Tbk. BASIC-IND 4.400 4.400 4.400 4.400 0,00 0 0 4.400 4.800 0
CTRA Ciputra Development Tbk. PROPERTY 1.170 1.175 1.155 1.165 -1,27 1.095.800 1.273.000.000 1.165 1.170 253.155.500
CTTH Citatah Tbk. MINING 119 119 118 118 -0,84 200 23.700 117 119 0
DAJK Dwi Aneka Jaya Kemasindo Tbk. BASIC-IND 50 50 50 50 0,00 0 0 50 50 0
DART Duta Anggada Realty Tbk. PROPERTY 304 306 304 306 0,66 31.600 9.609.600 304 318 0
DAVO Davomas Abadi Tbk CONSUMER 50 50 50 50 0,00 0 0 - - 0
DAYA Duta Intidaya Tbk. TRADE 200 200 200 200 0,00 0 0 185 210 0
DEFI Danasupra Erapacific Tbk FINANCE 1.005 1.005 1.005 1.005 0,00 0 0 1.005 1.100 0
DEWA Darma Henwa Tbk MINING 50 50 50 50 0,00 405.200 20.260.000 50 50 0
DGIK Nusa Konstruksi Enjiniring Tbk. PROPERTY 67 67 65 66 0,00 3.514.600 229.139.300 65 66 0
DILD Intiland Development Tbk. PROPERTY 320 320 312 314 -1,88 1.945.400 613.963.400 312 316 -84.710.000
DKFT Central Omega Resources Tbk. MINING 390 390 390 390 0,00 300 117.000 380 388 0
DLTA Delta Djakarta Tbk. CONSUMER 5.450 5.450 5.400 5.450 0,00 4.000 21.782.500 5.425 5.450 0
DMAS Puradelta Lestari Tbk. PROPERTY 182 182 177 178 -2,20 5.198.900 927.994.600 178 179 196.253.600
DNAR Bank Dinar Indonesia Tbk. FINANCE 270 270 270 270 0,00 0 0 270 290 0
DNET Indoritel Makmur Internasional Tbk. TRADE 2.500 2.600 2.500 2.580 -0,77 1.300 3.361.000 2.580 2.590 0
DOID Delta Dunia Makmur Tbk. MINING 975 980 950 960 -2,04 9.244.600 8.859.935.500 960 965 -1.319.680.500
DPNS Duta Pertiwi Nusantara Tbk. BASIC-IND 382 382 382 382 -15,11 100 38.200 390 448 0
DPUM Dua Putra Utama Makmur Tbk. TRADE 306 306 300 302 -1,31 33.900 10.216.000 302 304 0
DSFI Dharma Samudera Fishing Industries Tbk. AGRI 116 116 113 114 -0,87 642.500 73.956.700 114 115 0
DSNG Dharma Satya Nusantara Tbk. AGRI 452 452 446 446 -0,45 999.100 447.623.200 446 450 138.748.800
DSSA Dian Swastatika Sentosa Tbk MINING 12.475 12.475 12.475 12.475 0,00 0 0 10.000 14.950 0
DUTI Duta Pertiwi Tbk PROPERTY 4.100 4.100 4.100 4.100 0,00 0 0 4.100 5.000 0
DVLA Darya-Varia Laboratoria Tbk. CONSUMER 1.975 1.975 1.975 1.975 0,00 0 0 1.955 1.990 0
DWGL Dwi Guna Laksana Tbk. TRADE 206 206 204 206 0,00 82.500 16.981.000 206 208 1.751.000
DYAN Dyandra Media International Tbk. TRADE 94 106 94 100 1,01 26.046.600 2.606.151.000 100 101 20.738.200
ECII Electronic City Indonesia Tbk. TRADE 1.050 1.050 1.050 1.050 0,00 0 0 975 1.050 0
EKAD Ekadharma International Tbk. BASIC-IND 670 670 665 670 0,00 5.800 3.881.000 665 670 0
ELSA Elnusa Tbk. MINING 478 480 470 476 -2,06 23.072.800 10.939.639.400 474 476 602.673.000
ELTY Bakrieland Development Tbk. PROPERTY 50 50 50 50 0,00 21.200 1.060.000 50 50 0
EMDE Megapolitan Developments Tbk. PROPERTY 270 270 268 268 -0,74 64.600 17.364.800 266 268 0
EMTK Elang Mahkota Teknologi Tbk. TRADE 8.975 8.975 8.975 8.975 0,00 0 0 8.625 8.975 0
ENRG Energi Mega Persada Tbk. MINING 240 240 230 234 -2,50 34.366.900 8.021.538.800 232 234 801.324.600
EPMT Enseval Putera Megatrading Tbk. TRADE 1.950 1.950 1.950 1.950 0,00 0 0 1.900 2.090 0
ERAA Erajaya Swasembada Tbk. TRADE 1.390 1.550 1.360 1.520 9,35 24.781.200 36.213.851.500 1.520 1.525 5.754.986.500
ERTX Eratex Djaja Tbk. MISC-IND 143 143 136 136 -4,90 4.100 558.300 137 143 0
ESSA Surya Esa Perkasa Tbk. MINING 312 320 304 314 0,00 12.460.200 3.886.651.600 314 316 19.986.200
ESTI Ever Shine Tex Tbk. MISC-IND 104 107 103 103 -0,96 1.130.600 117.268.300 103 104 0
ETWA Eterindo Wahanatama Tbk BASIC-IND 63 63 63 63 0,00 0 0 67 85 0
EXCL XL Axiata Tbk. INFRASTRUCTURE 2.440 2.470 2.400 2.400 -0,83 711.800 1.736.017.000 2.400 2.410 -239.111.000
FAST Fast Food Indonesia Tbk. TRADE 1.535 1.535 1.535 1.535 0,00 0 0 1.500 1.535 0
FASW Fajar Surya Wisesa Tbk. BASIC-IND 5.725 5.725 5.700 5.700 -2,15 30.300 173.302.500 5.700 5.725 0
FINN First Indo American Leasing Tbk. FINANCE 129 130 128 129 0,00 1.258.700 161.723.500 129 130 0
FIRE Alfa Energi Investama Tbk. MINING 3.850 3.850 3.810 3.810 -1,04 140.900 539.370.000 3.810 3.830 0
FISH FKS Multi Agro Tbk. TRADE 1.820 1.820 1.820 1.820 0,00 0 0 1.660 1.900 0
FMII Fortune Mate Indonesia Tbk PROPERTY 625 625 610 610 -2,40 311.600 190.274.500 610 615 0
FORU Fortune Indonesia Tbk TRADE 157 171 157 159 5,30 24.300 3.998.300 155 159 0
FORZ Forza Land Indonesia Tbk. PROPERTY 765 780 765 780 1,96 28.997.500 22.396.845.000 775 780 0
FPNI Lotte Chemical Titan Tbk. BASIC-IND 193 193 188 192 -0,52 911.600 173.533.700 192 193 30.283.600
FREN Smartfren Telecom Tbk. INFRASTRUCTURE 60 62 57 62 3,33 6.649.900 395.068.600 61 62 -29.800
GAMA Gading Development Tbk. PROPERTY 54 55 52 54 0,00 6.871.500 373.257.000 54 55 0
GDST Gunawan Dianjaya Steel Tbk. BASIC-IND 111 119 107 112 3,70 6.182.700 699.475.400 111 112 0
GDYR Goodyear Indonesia Tbk. MISC-IND 2.480 2.480 1.915 2.190 5,29 6.500 14.374.000 2.090 2.190 0
GEMA Gema Grahasarana Tbk. TRADE 1.325 1.325 1.325 1.325 0,00 0 0 1.150 1.325 0
GEMS Golden Energy Mines Tbk. MINING 2.550 2.550 2.550 2.550 0,00 0 0 2.470 2.550 0
GGRM Gudang Garam Tbk. CONSUMER 72.250 72.250 71.325 71.500 -1,38 181.300 12.996.790.000 71.475 71.500 -1.435.987.500
GHON Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE 1.400 1.440 1.255 1.265 -9,64 782.100 1.044.329.500 1.265 1.285 0
GIAA Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE 294 298 294 296 0,68 963.000 284.504.000 296 298 -9.825.800
GJTL Gajah Tunggal Tbk. MISC-IND 825 855 820 840 0,60 3.343.000 2.819.160.000 840 845 -65.589.000
GLOB Global Teleshop Tbk. TRADE 456 456 456 456 0,00 0 0 412 550 0
GMCW Grahamas Citrawisata Tbk. TRADE 860 860 860 860 0,00 0 0 645 1.075 0
GMFI Garuda Maintenance Facility Aero Asia Tb MISC-IND 390 392 380 388 -1,02 1.023.700 396.816.000 386 390 222.880.000
GMTD Gowa Makassar Tourism Development Tbk. PROPERTY 12.975 12.975 12.975 12.975 0,00 0 0 10.400 14.000 0
GOLD Visi Telekomunikasi Infrastruktur Tbk. TRADE 422 422 422 422 0,00 0 0 432 490 0
GOLL Golden Plantation Tbk. AGRI 121 121 120 120 -0,83 1.911.000 230.344.500 120 121 0
GPRA Perdana Gapuraprima Tbk. PROPERTY 103 104 103 103 0,00 550.500 56.781.700 103 104 0
GREN Evergreen Invesco Tbk. TRADE 328 328 328 328 0,00 0 0 328 330 0
GSMF Equity Development Investment Tbk. FINANCE 142 142 142 142 0,00 500 71.000 142 143 0
GTBO Garda Tujuh Buana Tbk MINING 264 274 264 274 0,00 500 134.000 264 272 0
GWSA Greenwood Sejahtera Tbk. PROPERTY 155 160 155 160 3,23 3.300 527.500 156 160 0
GZCO Gozco Plantations Tbk. AGRI 70 71 69 70 0,00 5.926.300 411.894.300 69 70 0
HADE Himalaya Energi Perkasa Tbk. FINANCE 55 66 55 64 12,28 42.931.700 2.682.933.200 63 64 0
HDFA Radana Bhaskara Finance Tbk. FINANCE 212 212 212 212 0,00 0 0 175 210 0
HDTX Panasia Indo Resources Tbk. MISC-IND 294 294 294 294 0,00 0 0 252 302 0
HELI Jaya Trishindo Tbk. INFRASTRUCTURE 238 242 220 222 -6,72 28.176.100 6.524.318.400 222 224 0
HERO Hero Supermarket Tbk. TRADE 935 975 935 935 -4,10 300 284.500 925 975 0
HEXA Hexindo Adiperkasa Tbk. TRADE 3.600 3.610 3.600 3.600 0,00 65.600 236.170.000 3.550 3.590 216.000.000
HITS Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE 710 715 710 715 0,70 2.600 1.848.500 635 715 0
HMSP H.M. Sampoerna Tbk. CONSUMER 3.950 3.960 3.900 3.900 -1,52 1.765.500 6.928.024.000 3.900 3.910 -439.259.000
HOKI Buyung Poetra Sembada Tbk. CONSUMER 625 645 620 625 -1,57 6.673.000 4.269.068.000 620 625 -6.200.000
HOME Hotel Mandarine Regency Tbk. TRADE 100 105 100 102 2,00 800.200 81.918.500 101 102 0
HOTL Saraswati Griya Lestari Tbk. TRADE 117 118 113 116 -0,85 76.523.900 8.647.301.900 114 115 -931.000
HRTA Hartadinata Abadi Tbk. CONSUMER 284 284 284 284 0,00 700 198.800 280 284 0
HRUM Harum Energy Tbk. MINING 2.890 2.890 2.640 2.830 -3,41 2.008.200 5.632.865.000 2.820 2.830 -185.248.000
IATA Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE 50 50 50 50 0,00 600 30.000 50 50 0
IBFN Intan Baruprana Finance Tbk. FINANCE 102 106 101 102 -1,92 578.700 58.759.200 102 104 0
IBST Inti Bangun Sejahtera Tbk. INFRASTRUCTURE 8.600 8.600 8.600 8.600 0,00 0 0 6.900 8.650 0
ICBP Indofood CBP Sukses Makmur Tbk. CONSUMER 8.350 8.375 8.275 8.275 -0,90 62.600 518.965.000 8.275 8.300 -6.042.500
ICON Island Concepts Indonesia Tbk. TRADE 103 104 102 104 0,97 134.900 13.922.900 103 104 0
IDPR Indonesia Pondasi Raya Tbk. PROPERTY 815 815 815 815 -0,61 300 244.500 815 850 0
IGAR Champion Pacific Indonesia Tbk. BASIC-IND 408 408 402 404 0,50 78.400 31.697.600 404 408 0
IIKP Inti Agri Resources Tbk CONSUMER 198 202 198 200 1,01 345.558.700 68.562.799.900 200 202 289.611.000
IKAI Intikeramik Alamasri Industri Tbk. BASIC-IND 570 600 550 590 2,61 108.186.900 62.954.654.500 585 590 4.149.790.000
IKBI Sumi Indo Kabel Tbk. MISC-IND 290 290 290 290 0,00 100 29.000 284 290 0
IMAS Indomobil Sukses Internasional Tbk. MISC-IND 2.540 2.630 2.460 2.510 -0,79 5.587.300 14.267.774.000 2.510 2.520 111.267.000
IMJS Indomobil Multi Jasa Tbk. FINANCE 810 835 775 790 -2,47 4.459.500 3.631.677.500 785 790 -284.326.000
IMPC Impack Pratama Industri Tbk. BASIC-IND 990 990 990 990 0,00 216.100 213.939.000 980 990 0
INAF Indofarma Tbk. CONSUMER 4.420 4.420 4.380 4.380 -0,90 3.200 14.048.000 4.380 4.420 0
INAI Indal Aluminium Industry Tbk. BASIC-IND 420 428 420 428 3,88 19.500 8.196.400 422 428 0
INCF Indo Komoditi Korpora Tbk. BASIC-IND 165 175 165 175 0,00 2.000 340.000 165 180 0
INCI Intanwijaya Internasional Tbk BASIC-IND 605 620 585 620 2,48 14.200 8.749.500 610 625 0
INCO Vale Indonesia Tbk. MINING 3.390 3.450 3.310 3.420 -0,29 5.821.500 19.704.944.000 3.410 3.420 90.441.000
INDF Indofood Sukses Makmur Tbk. CONSUMER 6.900 6.950 6.900 6.925 0,36 728.100 5.037.412.500 6.925 6.950 761.787.500
INDR Indo-Rama Synthetics Tbk. MISC-IND 1.430 1.430 1.430 1.430 0,00 0 0 1.205 1.400 0
INDS Indospring Tbk. MISC-IND 1.775 1.830 1.775 1.800 1,12 33.800 60.450.000 1.790 1.800 0
INDX Tanah Laut Tbk INFRASTRUCTURE 129 134 123 129 -0,77 185.100 23.356.000 126 129 0
INDY Indika Energy Tbk. INFRASTRUCTURE 3.670 3.720 3.620 3.700 0,82 8.587.200 31.605.486.000 3.700 3.710 -9.086.292.000
INET INET Lestari Jaya Tbk. CONSUMER 2.300 2.300 2.300 2.300 0,00 0 0 2.300 2.350 0
INKP Indah Kiat Pulp & Paper Tbk. BASIC-IND 12.950 13.200 12.625 12.925 -0,19 3.014.300 38.994.330.000 12.900 12.925 6.962.562.500
INPC Bank Artha Graha Internasional Tbk. FINANCE 86 86 85 85 -1,16 270.900 23.087.400 85 86 0
INPP Indonesian Paradise Property Tbk. TRADE 625 625 625 625 0,00 0 0 625 640 0
INPS Indah Prakasa Sentosa Tbk. TRADE 2.110 2.110 1.905 2.000 -6,98 19.500 37.928.000 1.960 2.000 0
INRU Toba Pulp Lestari Tbk. BASIC-IND 970 970 970 970 0,00 2.000 1.940.000 900 965 0
INTA Intraco Penta Tbk. TRADE 496 498 492 494 -0,80 2.640.100 1.303.859.800 494 496 -41.858.400
INTD Inter Delta Tbk TRADE 470 470 470 470 0,00 0 0 430 470 0
INTP Indocement Tunggal Prakarsa Tbk. BASIC-IND 18.300 18.425 17.800 17.800 -2,73 155.400 2.814.047.500 17.800 17.825 -759.627.500
INVS Inovisi Infracom Tbk. INFRASTRUCTURE 117 117 117 117 0,00 0 0 117 118 0
IPCM Jasa Armada Indonesia Tbk. INFRASTRUCTURE 402 402 400 400 -3,85 40.900 16.436.000 400 402 -2.325.800
IPOL Indopoly Swakarsa Industry Tbk. BASIC-IND 127 127 124 124 -2,36 8.400 1.042.700 123 125 0
ISAT Indosat Tbk. INFRASTRUCTURE 4.600 4.630 4.430 4.430 -3,70 354.400 1.603.123.000 4.430 4.450 1.000.633.000
ISSP Steel Pipe Industry of Indonesia Tbk. BASIC-IND 134 135 130 132 -0,75 1.194.600 156.834.600 131 132 -23.046.700
ITMA Sumber Energi Andalan Tbk. TRADE 750 750 720 745 -3,25 70.600 52.934.500 715 745 0
ITMG Indo Tambangraya Megah Tbk. MINING 26.650 26.650 26.050 26.150 -1,88 459.100 12.033.077.500 26.125 26.150 -7.507.095.000
ITTG Leo Investments Tbk. TRADE 82 82 82 82 0,00 0 0 - - 0
JAWA Jaya Agra Wattie Tbk. AGRI 210 210 200 202 -3,81 4.400 896.400 202 208 0
JECC Jembo Cable Company Tbk. MISC-IND 6.200 6.200 6.200 6.200 0,00 0 0 5.200 6.175 0
JGLE Graha Andrasentra Propertindo Tbk. TRADE 50 50 50 50 0,00 11.300 565.000 50 50 0
JIHD Jakarta International Hotels & Developme TRADE 472 472 472 472 0,00 0 0 472 500 0
JKON Jaya Konstruksi Manggala Pratama Tbk. PROPERTY 525 525 525 525 0,00 0 0 470 530 0
JKSW Jakarta Kyoei Steel Works Tbk. BASIC-IND 94 99 93 93 -2,11 11.700 1.130.900 92 97 0
JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE 745 745 710 725 -3,33 1.358.000 1.011.318.000 710 725 0
JPFA Japfa Comfeed Indonesia Tbk. BASIC-IND 1.525 1.545 1.515 1.540 -0,65 599.200 913.922.500 1.535 1.540 119.127.000
JPRS Jaya Pari Steel Tbk BASIC-IND 175 176 170 170 -2,30 1.405.200 241.887.500 170 171 0
JRPT Jaya Real Property Tbk. PROPERTY 820 825 820 820 -0,61 2.452.700 2.011.214.500 820 825 0
JSKY Sky Energy Indonesia Tbk. MISC-IND 910 920 900 915 0,55 3.106.800 2.832.205.000 910 915 614.160.000
JSMR Jasa Marga (Persero) Tbk. INFRASTRUCTURE 4.410 4.410 4.360 4.370 -1,13 1.723.700 7.547.274.000 4.370 4.380 -3.337.240.000
JSPT Jakarta Setiabudi Internasional Tbk. TRADE 990 990 990 990 0,00 0 0 990 1.000 0
JTPE Jasuindo Tiga Perkasa Tbk. TRADE 306 306 304 304 -0,65 40.300 12.320.800 304 306 0
KAEF Kimia Farma Tbk. CONSUMER 2.270 2.280 2.220 2.240 -0,88 170.500 381.288.000 2.240 2.250 117.655.000
KARW ICTSI Jasa Prima Tbk. INFRASTRUCTURE 150 156 150 156 4,70 58.400 8.958.900 153 156 0
KBLI KMI Wire & Cable Tbk. MISC-IND 470 470 450 456 0,00 600.800 273.115.400 454 456 -18.300.000
KBLM Kabelindo Murni Tbk. MISC-IND 350 350 348 350 -1,69 738.100 257.259.400 340 350 243.574.400
KBLV First Media Tbk. TRADE 492 530 492 530 9,50 600 302.500 494 530 0
KBRI Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND 50 50 50 50 0,00 100 5.000 50 50 0
KDSI Kedawung Setia Industrial Tbk. BASIC-IND 905 910 865 910 0,00 10.000 8.910.000 870 910 -2.730.000
KIAS Keramika Indonesia Assosiasi Tbk. BASIC-IND 100 100 100 100 0,00 0 0 99 100 0
KICI Kedaung Indah Can Tbk CONSUMER 224 226 220 222 -3,48 670.900 148.014.600 222 230 114.378.000
KIJA Kawasan Industri Jababeka Tbk. PROPERTY 260 260 250 250 -3,85 4.325.500 1.094.778.600 250 252 -279.346.000
KINO Kino Indonesia Tbk. CONSUMER 2.120 2.140 2.120 2.120 -1,85 1.500 3.192.000 2.070 2.120 0
KIOS Kioson Komersial Indonesia Tbk. TRADE 2.790 2.820 2.770 2.820 0,00 496.200 1.389.465.000 2.800 2.820 0
KKGI Resource Alam Indonesia Tbk. MINING 410 416 400 414 2,99 39.300 15.994.600 402 410 4.148.000
KLBF Kalbe Farma Tbk. CONSUMER 1.470 1.480 1.460 1.460 -0,34 3.507.700 5.139.353.000 1.460 1.465 1.379.963.500
KMTR Kirana Megatara Tbk. BASIC-IND 595 610 595 600 0,00 225.600 135.942.000 600 605 0
KOBX Kobexindo Tractors Tbk. TRADE 193 250 193 238 25,93 25.380.900 5.911.721.100 236 238 36.303.600
KOIN Kokoh Inti Arebama Tbk TRADE 268 268 268 268 0,00 0 0 264 298 0
KONI Perdana Bangun Pusaka Tbk TRADE 324 324 324 324 0,00 0 0 244 316 0
KOPI Mitra Energi Persada Tbk. INFRASTRUCTURE 710 710 710 710 -0,70 21.500 15.265.000 705 710 0
KPIG MNC Land Tbk. TRADE 1.300 1.300 1.300 1.300 0,00 0 0 1.100 1.330 0
KRAH Grand Kartech Tbk. MISC-IND 2.590 2.590 2.580 2.580 -0,39 62.200 160.941.000 2.570 2.580 0
KRAS Krakatau Steel (Persero) Tbk. BASIC-IND 480 484 474 478 -0,42 2.713.500 1.299.339.400 478 480 -50.607.200
KREN Kresna Graha Investama Tbk. FINANCE 655 665 650 665 0,76 23.229.900 15.323.034.500 660 665 290.680.500
LAMI Lamicitra Nusantara Tbk. PROPERTY 368 368 368 368 0,00 0 0 368 370 0
LAPD Leyand International Tbk. INFRASTRUCTURE 50 50 50 50 0,00 94.200 4.710.000 50 50 0
LCGP Eureka Prima Jakarta Tbk. PROPERTY 82 83 78 78 -3,70 6.376.500 504.192.300 78 79 0
LCKM LCK Global Kedaton Tbk. INFRASTRUCTURE 396 402 396 398 0,51 171.800 68.632.800 398 400 -28.466.000
LEAD Logindo Samudramakmur Tbk. INFRASTRUCTURE 150 153 147 151 0,00 34.174.200 5.105.877.500 150 151 23.300.800
LINK Link Net Tbk. TRADE 5.300 5.375 5.225 5.300 0,00 85.800 454.300.000 5.275 5.300 277.307.500
LION Lion Metal Works Tbk. BASIC-IND 630 630 630 630 0,00 0 0 625 640 0
LMAS Limas Indonesia Makmur Tbk TRADE 78 79 74 75 0,00 7.151.200 544.833.900 74 75 0
LMPI Langgeng Makmur Industri Tbk. CONSUMER 181 181 181 181 0,00 0 0 179 183 0
LMSH Lionmesh Prima Tbk. BASIC-IND 725 725 725 725 -0,68 1.500 1.087.500 720 755 0
LPCK Lippo Cikarang Tbk PROPERTY 2.850 2.850 2.820 2.830 -0,70 214.100 606.293.000 2.820 2.830 -355.261.000
LPGI Lippo General Insurance Tbk. FINANCE 4.000 4.000 4.000 4.000 0,00 0 0 3.800 4.700 0
LPIN Multi Prima Sejahtera Tbk MISC-IND 845 845 845 845 0,00 0 0 800 850 0
LPKR Lippo Karawaci Tbk. PROPERTY 470 470 464 464 -1,69 2.862.400 1.337.263.200 464 466 207.147.000
LPLI Star Pacific Tbk TRADE 180 190 172 172 -4,44 13.500 2.467.500 152 177 161.600
LPPF Matahari Department Store Tbk. TRADE 10.975 11.050 10.625 10.750 -2,05 659.400 7.121.367.500 10.725 10.750 -1.684.862.500
LPPS Lippo Securities Tbk. FINANCE 146 162 121 126 -13,10 46.728.100 6.896.034.900 125 127 5.418.000
LRNA Eka Sari Lorena Transport Tbk. INFRASTRUCTURE 110 117 109 110 0,00 1.964.600 217.259.800 109 110 0
LSIP PP London Sumatra Indonesia Tbk. AGRI 1.310 1.330 1.300 1.325 0,38 2.015.200 2.641.795.000 1.320 1.325 -222.105.000
LTLS Lautan Luas Tbk. TRADE 690 690 670 690 0,00 40.100 27.531.500 675 690 0
MABA Marga Abhinaya Abadi Tbk. TRADE 670 670 670 670 0,00 100 67.000 600 670 0
MAGP Multi Agro Gemilang Plantation Tbk. AGRI 50 50 50 50 0,00 361.000 18.050.000 50 50 0
MAIN Malindo Feedmill Tbk. BASIC-IND 780 780 760 775 -0,64 990.600 762.460.000 770 775 -81.551.000
MAMI Mas Murni Indonesia Tbk TRADE 79 79 74 76 -3,80 16.703.900 1.265.562.900 75 76 -828.400
MAPB MAP Boga Adiperkasa Tbk. TRADE 1.800 1.800 1.800 1.800 -2,17 600 1.080.000 1.800 1.830 0
MAPI Mitra Adiperkasa Tbk. TRADE 8.175 8.200 8.000 8.075 -1,82 143.800 1.157.697.500 8.075 8.100 -443.987.500
MARI Mahaka Radio Integra Tbk. TRADE 1.400 1.400 1.400 1.400 0,00 0 0 1.200 1.350 0
MARK Mark Dynamics Indonesia Tbk. BASIC-IND 1.735 1.740 1.700 1.700 -2,30 714.800 1.215.346.500 1.700 1.720 0
MASA Multistrada Arah Sarana Tbk. MISC-IND 310 312 310 312 0,00 156.600 48.546.200 312 318 0
MAYA Bank Mayapada Internasional Tbk. FINANCE 4.050 4.050 4.050 4.050 0,00 0 0 3.850 4.040 0
MBAP Mitrabara Adiperdana Tbk. MINING 3.100 3.110 3.100 3.110 0,32 3.200 9.950.000 3.100 3.110 0
MBSS Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE 785 785 775 785 0,00 1.375.200 1.070.428.000 780 785 -195.124.000
MBTO Martina Berto Tbk. CONSUMER 155 155 148 155 0,00 7.900 1.192.500 150 155 0
MCAS M Cash Integrasi Tbk. TRADE 3.080 3.100 3.040 3.060 -0,65 3.053.800 9.402.416.000 3.050 3.080 49.325.000
MCOR Bank China Construction Bank Indonesia T FINANCE 204 208 204 206 0,00 1.254.300 257.858.200 206 208 968.200
MDIA Intermedia Capital Tbk. TRADE 288 288 288 288 0,00 0 0 276 288 0
MDKA Merdeka Copper Gold Tbk. MINING 2.530 2.530 2.520 2.520 1,61 3.000 7.586.000 2.450 2.520 0
MDKI Emdeki Utama Tbk. BASIC-IND 410 410 396 410 0,00 386.400 156.066.200 408 410 0
MDLN Modernland Realty Tbk. PROPERTY 354 366 344 360 -1,64 1.007.700 355.487.800 356 360 7.498.000
MDRN Modern Internasional Tbk. TRADE 50 50 50 50 0,00 100 5.000 50 50 0
MEDC Medco Energi Internasional Tbk. MINING 1.265 1.265 1.210 1.240 -2,75 13.594.100 16.769.667.000 1.240 1.245 -531.105.000
MEGA Bank Mega Tbk. FINANCE 3.600 3.600 3.600 3.600 0,00 0 0 3.400 3.600 0
MERK Merck Tbk. CONSUMER 6.100 6.100 6.100 6.100 0,00 0 0 6.100 6.150 0
META Nusantara Infrastructure Tbk. INFRASTRUCTURE 195 195 192 192 -1,54 516.300 99.679.700 192 193 -291.000
MFIN Mandala Multifinance Tbk. FINANCE 1.750 1.750 1.655 1.740 -0,57 91.000 155.494.500 1.705 1.745 0
MFMI Multifiling Mitra Indonesia Tbk. TRADE 670 670 650 650 -5,11 4.500 2.968.000 660 685 0
MGNA Magna Investama Mandiri Tbk. AGRI 80 80 72 75 -2,60 6.753.300 500.624.300 74 75 0
MICE Multi Indocitra Tbk. TRADE 350 366 350 360 1,12 7.000 2.506.000 354 360 0
MIDI Midi Utama Indonesia Tbk. TRADE 1.000 1.000 1.000 1.000 0,00 1.000.000 1.000.000.000 975 1.000 -1.000.000.000
MIKA Mitra Keluarga Karyasehat Tbk. TRADE 1.920 1.925 1.900 1.925 0,00 1.924.900 3.674.719.500 1.925 1.930 -164.486.500
MINA Sanurhasta Mitra Tbk. TRADE 1.850 2.050 1.850 1.930 6,04 460.700 872.355.000 1.900 1.930 320.000
MIRA Mitra International Resources Tbk. INFRASTRUCTURE 50 50 50 50 0,00 645.200 32.260.000 50 50 0
MITI Mitra Investindo Tbk. MINING 55 56 53 54 -1,82 605.600 32.776.800 54 55 0
MKNT Mitra Komunikasi Nusantara Tbk. TRADE 284 288 282 286 0,70 4.565.700 1.296.834.600 284 286 0
MKPI Metropolitan Kentjana Tbk. PROPERTY 24.525 24.525 24.525 24.525 0,00 0 0 23.525 24.000 0
MLBI Multi Bintang Indonesia Tbk. CONSUMER 17.675 17.675 17.125 17.350 -1,84 500 8.685.000 17.100 17.350 0
MLIA Mulia Industrindo Tbk BASIC-IND 705 705 680 705 0,71 8.900 6.058.000 680 705 0
MLPL Multipolar Tbk. TRADE 131 132 128 130 -0,76 2.068.800 267.948.500 129 130 2.463.900
MLPT Multipolar Technology Tbk. TRADE 700 700 620 700 -12,50 19.700 12.701.500 645 690 0
MMLP Mega Manunggal Property Tbk. PROPERTY 585 585 585 585 0,00 100 58.500 580 585 0
MNCN Media Nusantara Citra Tbk. TRADE 1.390 1.395 1.370 1.385 -0,72 4.725.300 6.552.600.500 1.385 1.390 -129.723.500
MPMX Mitra Pinasthika Mustika Tbk. TRADE 1.215 1.230 1.195 1.210 -0,41 4.278.600 5.190.620.500 1.210 1.215 1.093.018.000
MPOW Megapower Makmur Tbk. INFRASTRUCTURE 202 202 202 202 0,00 0 0 197 202 0
MPPA Matahari Putra Prima Tbk. TRADE 370 374 366 370 0,00 283.300 104.899.800 370 372 33.993.800
MRAT Mustika Ratu Tbk. CONSUMER 198 198 198 198 0,00 0 0 197 200 0
MREI Maskapai Reasuransi Indonesia Tbk. FINANCE 4.900 4.900 4.900 4.900 0,00 0 0 4.900 5.975 0
MSKY MNC Sky Vision Tbk. TRADE 705 715 690 695 -0,71 1.064.100 758.745.500 695 700 112.622.000
MTDL Metrodata Electronics Tbk. TRADE 780 790 780 790 0,64 771.100 605.269.000 780 790 17.898.000
MTFN Capitalinc Investment Tbk. FINANCE 50 50 50 50 0,00 0 0 50 50 0
MTLA Metropolitan Land Tbk. PROPERTY 400 400 400 400 0,00 0 0 370 388 0
MTRA Mitra Pemuda Tbk. PROPERTY 418 418 418 418 0,00 17.500 7.315.000 406 410 0
MTSM Metro Realty Tbk. PROPERTY 280 290 280 290 5,84 600 169.000 280 286 -140.000
MTWI Malacca Trust Wuwungan Insurance Tbk. FINANCE 124 138 124 128 4,07 1.000.200 130.631.000 128 129 0
MYOH Samindo Resources Tbk. MINING 785 785 785 785 -1,26 100 78.500 785 790 0
MYOR Mayora Indah Tbk. CONSUMER 2.890 2.890 2.870 2.880 -0,69 91.900 264.606.000 2.880 2.890 -10.654.000
MYRX Hanson International Tbk. PROPERTY 144 144 137 140 -2,78 156.303.700 21.994.863.200 140 141 29.647.100
MYTX Asia Pacific Investama Tbk. MISC-IND 175 175 175 175 1,74 200 35.000 170 180 0
NAGA Bank Mitraniaga Tbk. FINANCE 252 304 252 268 8,06 21.238.800 6.035.917.200 270 274 0
NASA Ayana Land International Tbk. TRADE 410 410 410 410 0,00 0 0 410 420 0
NELY Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE 131 133 130 133 2,31 13.600 1.782.000 131 133 0
NIKL Pelat Timah Nusantara Tbk. BASIC-IND 3.980 3.980 3.910 3.980 1,53 17.300 67.988.000 3.920 3.960 0
NIPS Nipress Tbk. MISC-IND 438 438 420 420 0,48 1.900 816.000 420 430 0
NIRO Nirvana Development Tbk. PROPERTY 94 94 91 94 0,00 11.400 1.058.500 91 94 -47.000
NISP Bank OCBC NISP Tbk. FINANCE 1.040 1.045 1.025 1.035 0,00 34.700 35.651.500 1.025 1.030 17.117.500
NOBU Bank Nationalnobu Tbk. FINANCE 910 910 910 910 0,00 0 0 905 915 0
NRCA Nusa Raya Cipta Tbk. PROPERTY 448 452 444 448 0,00 1.047.000 468.852.600 448 450 -186.223.200
OASA Protech Mitra Perkasa Tbk. INFRASTRUCTURE 318 372 312 356 14,84 9.125.200 3.182.210.800 354 358 0
OCAP Onix Capital Tbk. TRADE 430 430 430 430 0,00 0 0 430 430 0
OKAS Ancora Indonesia Resources Tbk. TRADE 322 322 322 322 0,00 0 0 312 326 0
OMRE Indonesia Prima Property Tbk PROPERTY 1.880 1.880 1.880 1.880 0,00 0 0 1.430 1.880 0
PADI Minna Padi Investama Sekuritas Tbk. FINANCE 535 535 515 530 0,95 531.600 277.706.000 525 530 189.671.500
PALM Provident Agro Tbk. AGRI 294 296 294 296 -0,67 200 59.000 270 298 0
PANR Panorama Sentrawisata Tbk. TRADE 530 530 486 490 -7,55 632.200 317.065.000 488 505 0
PANS Panin Sekuritas Tbk. FINANCE 1.900 1.900 1.750 1.825 -7,12 179.800 322.273.500 1.810 1.825 -36.000
PBID Panca Budi Idaman Tbk. BASIC-IND 900 900 895 895 0,00 3.600 3.239.500 900 905 -89.500
PBRX Pan Brothers Tbk. MISC-IND 454 454 452 452 0,00 5.308.700 2.399.972.400 452 454 -48.178.000
PBSA Paramita Bangun Sarana Tbk. PROPERTY 970 1.000 945 975 3,72 920.700 886.347.500 970 980 155.164.000
PCAR Prima Cakrawala Abadi Tbk. CONSUMER 2.530 2.530 2.520 2.520 -0,40 63.100 159.352.000 2.510 2.520 0
PDES Destinasi Tirta Nusantara Tbk TRADE 1.320 1.320 1.320 1.320 0,00 0 0 1.100 1.320 0
PEGE Panca Global Kapital Tbk. FINANCE 260 260 260 260 -19,25 100 26.000 270 370 0
PGAS Perusahaan Gas Negara (Persero) Tbk. INFRASTRUCTURE 2.220 2.240 2.190 2.210 -2,64 33.563.900 74.303.297.000 2.200 2.210 -28.460.138.000
PGLI Pembangunan Graha Lestari Indah Tbk. TRADE 172 172 172 172 -1,71 100 17.200 130 172 0
PICO Pelangi Indah Canindo Tbk BASIC-IND 260 262 260 260 0,78 700 183.000 248 260 0
PJAA Pembangunan Jaya Ancol Tbk. TRADE 1.350 1.350 1.350 1.350 0,00 900 1.215.000 1.345 1.350 0
PKPK Perdana Karya Perkasa Tbk MINING 256 274 246 254 0,00 19.024.700 4.993.948.000 250 254 0
PLAS Polaris Investama Tbk TRADE 50 50 50 50 0,00 15.800 790.000 50 50 0
PLIN Plaza Indonesia Realty Tbk. PROPERTY 3.300 3.300 3.300 3.300 0,00 0 0 3.260 3.350 0
PNBN Bank Pan Indonesia Tbk FINANCE 1.005 1.015 995 1.005 -0,99 899.200 900.152.000 1.005 1.010 -205.035.000
PNBS Bank Panin Dubai Syariah Tbk. FINANCE 92 92 90 91 -1,09 15.924.100 1.444.881.800 91 92 -85.176.000
PNIN Paninvest Tbk. FINANCE 1.150 1.175 1.150 1.175 1,73 17.800 20.829.000 1.155 1.170 12.045.000
PNLF Panin Financial Tbk. FINANCE 246 248 244 246 0,00 6.323.600 1.557.599.400 246 248 296.038.600
PNSE Pudjiadi & Sons Tbk. TRADE 1.180 1.180 1.180 1.180 0,00 0 0 885 1.080 0
POLY Asia Pacific Fibers Tbk MISC-IND 122 123 120 123 0,82 1.298.900 157.802.400 122 123 0
POOL Pool Advista Indonesia Tbk. TRADE 4.580 4.580 4.530 4.540 -0,66 38.971.800 177.506.069.000 4.530 4.540 0
PORT Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE 625 625 625 625 -0,79 2.100 1.312.500 625 650 1.312.500
POWR Cikarang Listrindo Tbk. INFRASTRUCTURE 1.135 1.160 1.130 1.160 0,43 51.500 58.538.500 1.150 1.160 -52.647.000
PPRE PP Presisi Tbk. INFRASTRUCTURE 390 390 388 388 -0,51 3.400.100 1.323.143.200 388 390 -6.261.200
PPRO PP Properti Tbk. PROPERTY 175 176 170 171 -2,84 13.416.300 2.307.739.700 170 171 -11.309.100
PRAS Prima Alloy Steel Universal Tbk. MISC-IND 216 216 216 216 0,00 1.300 280.800 210 216 0
PRDA Prodia Widyahusada Tbk. TRADE 3.320 3.320 3.320 3.320 -1,78 6.600 21.912.000 3.320 3.350 0
PSAB J Resources Asia Pasifik Tbk. MINING 282 282 262 270 -0,74 4.695.200 1.258.893.000 270 272 -20.090.200
PSDN Prasidha Aneka Niaga Tbk CONSUMER 378 392 350 390 2,63 98.500 35.400.800 366 390 0
PSKT Red Planet Indonesia Tbk. TRADE 50 50 50 50 0,00 1.000 50.000 50 50 0
PSSI Pelita Samudera Shipping Tbk. INFRASTRUCTURE 169 170 162 168 -1,18 976.300 161.345.700 167 168 24.700.500
PTBA Bukit Asam Tbk. MINING 3.320 3.370 3.300 3.350 0,60 9.560.900 31.865.991.000 3.350 3.360 10.299.903.000
PTIS Indo Straits Tbk. INFRASTRUCTURE 394 398 346 346 -12,18 30.100 11.827.000 336 346 0
PTPP PP (Persero) Tbk. PROPERTY 2.710 2.710 2.660 2.670 -1,48 2.021.000 5.408.097.000 2.670 2.680 -2.961.283.000
PTRO Petrosea Tbk. MINING 2.270 2.270 2.230 2.250 -2,17 879.300 1.974.045.000 2.240 2.250 -85.792.000
PTSN Sat Nusapersada Tbk MISC-IND 228 228 214 220 -3,51 32.000 7.041.000 220 226 -4.202.000
PTSP Pioneerindo Gourmet International Tbk. TRADE 7.100 7.100 7.100 7.100 0,00 0 0 7.100 7.175 0
PUDP Pudjiadi Prestige Tbk. TRADE 490 490 490 490 0,00 0 0 430 510 0
PWON Pakuwon Jati Tbk. PROPERTY 600 610 600 610 1,67 3.345.100 2.029.976.000 605 610 1.347.130.500
PYFA Pyridam Farma Tbk CONSUMER 196 199 196 197 0,51 2.600 516.500 190 197 0
RAJA Rukun Raharja Tbk. INFRASTRUCTURE 800 815 745 795 -1,24 24.834.200 19.248.210.500 795 800 441.589.000
RALS Ramayana Lestari Sentosa Tbk. TRADE 1.410 1.410 1.400 1.410 0,00 580.600 816.169.500 1.405 1.410 -177.530.000
RANC Supra Boga Lestari Tbk. TRADE 360 360 360 360 0,00 0 0 340 360 0
RBMS Ristia Bintang Mahkotasejati Tbk. PROPERTY 230 264 226 250 7,76 98.776.300 24.983.737.600 248 250 -105.156.200
RDTX Roda Vivatex Tbk PROPERTY 5.850 5.850 5.850 5.850 0,00 0 0 5.850 6.200 0
RELI Reliance Sekuritas Indonesia Tbk. FINANCE 388 388 388 388 0,00 0 0 312 378 0
RICY Ricky Putra Globalindo Tbk MISC-IND 167 168 160 165 -1,20 62.600 10.095.100 160 163 0
RIGS Rig Tenders Indonesia Tbk. INFRASTRUCTURE 236 246 234 246 -0,81 100.100 23.524.600 236 244 0
RIMO Rimo International Lestari Tbk TRADE 145 145 139 140 -2,10 316.320.200 45.284.451.400 139 140 -709.043.700
RMBA Bentoel Internasional Investama Tbk. CONSUMER 350 350 350 350 0,00 0 0 330 350 0
RODA Pikko Land Development Tbk. PROPERTY 500 505 482 484 -3,20 10.100 5.011.300 484 500 0
ROTI Nippon Indosari Corpindo Tbk. CONSUMER 1.240 1.240 1.240 1.240 -1,59 30.300 37.572.000 1.235 1.240 31.000.000
RUIS Radiant Utama Interinsco Tbk. MINING 248 248 248 248 0,00 41.300 10.242.400 242 246 0
SAFE Steady Safe Tbk INFRASTRUCTURE 306 360 280 312 1,96 271.700 88.039.800 304 312 -14.142.800
SAME Sarana Meditama Metropolitan Tbk. TRADE 585 590 570 570 -3,39 1.370.900 801.297.500 570 575 -41.510.000
SCBD Danayasa Arthatama Tbk. PROPERTY 2.700 2.700 2.700 2.700 0,00 0 0 2.300 2.700 0
SCCO Supreme Cable Manufacturing & Commerce T MISC-IND 10.050 10.050 10.050 10.050 0,00 0 0 9.950 10.050 0
SCMA Surya Citra Media Tbk. TRADE 2.660 2.660 2.620 2.650 -0,38 1.224.400 3.235.512.000 2.640 2.650 -2.233.552.000
SCPI Merck Sharp Dohme Pharma Tbk. CONSUMER 29.000 29.000 29.000 29.000 0,00 0 0 - - 0
SDMU Sidomulyo Selaras Tbk. INFRASTRUCTURE 292 292 290 292 -0,68 713.700 208.357.000 292 294 0
SDPC Millennium Pharmacon International Tbk. TRADE 105 107 103 105 0,96 188.800 19.682.100 104 106 0
SDRA Bank Woori Saudara Indonesia 1906 Tbk. FINANCE 825 825 825 825 0,00 0 0 760 825 0
SGRO Sampoerna Agro Tbk. AGRI 2.450 2.450 2.450 2.450 0,00 0 0 2.390 2.490 0
SHID Hotel Sahid Jaya International Tbk. TRADE 1.310 1.310 1.310 1.310 0,00 0 0 1.100 1.580 0
SHIP Sillo Maritime Perdana Tbk. INFRASTRUCTURE 725 725 720 720 -0,69 867.600 627.797.000 715 720 -36.072.000
SIAP Sekawan Intipratama Tbk TRADE 83 83 83 83 0,00 0 0 107 83 0
SIDO Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER 760 770 750 760 0,00 969.600 735.875.500 755 760 -114.149.500
SILO Siloam International Hospitals Tbk. TRADE 7.900 7.950 7.825 7.825 -1,88 240.300 1.890.530.000 7.825 7.850 -96.135.000
SIMA Siwani Makmur Tbk TRADE 119 123 107 123 3,36 248.000 28.535.000 116 123 0
SIMP Salim Ivomas Pratama Tbk. AGRI 615 615 605 610 -0,81 2.542.500 1.550.568.500 610 615 -901.861.000
SIPD Sierad Produce Tbk. BASIC-IND 1.010 1.010 1.010 1.010 0,00 0 0 970 1.010 0
SKBM Sekar Bumi Tbk. CONSUMER 520 520 520 520 4,00 100 52.000 432 510 0
SKLT Sekar Laut Tbk. CONSUMER 1.150 1.150 1.150 1.150 0,00 0 0 865 1.150 0
SKYB Skybee Tbk. TRADE 420 420 420 420 0,00 0 0 320 500 0
SMAR Smart Tbk. AGRI 3.730 3.730 3.730 3.730 0,00 0 0 3.750 3.900 0
SMBR Semen Baturaja (Persero) Tbk. BASIC-IND 3.650 3.650 3.600 3.620 -0,28 72.400 262.295.000 3.610 3.620 -57.202.000
SMCB Holcim Indonesia Tbk. BASIC-IND 805 815 800 810 0,62 47.700 38.483.000 800 815 14.310.000
SMDM Suryamas Dutamakmur Tbk. PROPERTY 123 123 120 120 0,00 200 24.300 121 126 0
SMDR Samudera Indonesia Tbk. INFRASTRUCTURE 422 426 422 426 0,00 994.100 420.685.000 424 426 0
SMGR Semen Indonesia (Persero) Tbk. BASIC-IND 9.875 9.900 9.700 9.700 -2,02 1.052.700 10.273.437.500 9.700 9.725 -3.153.307.500
SMMA Sinarmas Multiartha Tbk. FINANCE 9.800 9.800 9.800 9.800 0,00 0 0 9.800 9.900 0
SMMT Golden Eagle Energy Tbk. MINING 200 204 200 202 1,51 456.400 92.000.000 202 204 0
SMRA Summarecon Agung Tbk. PROPERTY 975 975 935 945 -3,08 3.243.800 3.067.262.500 945 950 -1.009.228.500
SMRU SMR Utama Tbk. MINING 438 456 438 450 2,74 207.000 92.748.200 446 450 0
SMSM Selamat Sempurna Tbk. MISC-IND 1.455 1.455 1.440 1.440 -1,03 902.600 1.307.088.500 1.440 1.445 40.320.000
SOBI Sorini Agro Asia Corporindo Tbk. BASIC-IND 1.700 1.700 1.700 1.700 0,00 0 0 1.600 1.700 0
SOCI Soechi Lines Tbk. INFRASTRUCTURE 254 254 248 250 -1,57 5.653.500 1.415.596.800 250 252 2.520.000
SONA Sona Topas Tourism Industry Tbk. TRADE 2.800 2.800 2.800 2.800 0,00 0 0 2.530 2.800 0
SPMA Suparma Tbk. BASIC-IND 302 304 300 300 -0,66 71.300 21.442.200 300 304 0
SQBB Taisho Pharmaceutical Indonesia Tbk. CONSUMER 10.500 10.500 10.500 10.500 0,00 0 0 - - 0
SQBI Taisho Pharmaceutical Indonesia Tbk. CONSUMER 440.000 440.000 440.000 440.000 0,00 0 0 420.000 460.000 0
SQMI Renuka Coalindo Tbk. TRADE 302 302 302 302 -2,58 100 30.200 302 310 0
SRAJ Sejahteraraya Anugrahjaya Tbk. TRADE 208 208 208 208 0,97 800 166.400 208 216 0
SRIL Sri Rejeki Isman Tbk. MISC-IND 340 342 338 338 -1,17 16.381.100 5.554.127.000 338 340 384.634.600
SRSN Indo Acidatama Tbk BASIC-IND 67 69 66 67 0,00 3.257.100 217.290.000 67 68 0
SRTG Saratoga Investama Sedaya Tbk. TRADE 4.150 4.150 4.150 4.150 -0,24 100 415.000 4.000 4.150 0
SSIA Surya Semesta Internusa Tbk. PROPERTY 550 550 545 545 -0,91 40.820.000 22.298.040.500 545 550 -611.743.000
SSMS Sawit Sumbermas Sarana Tbk. AGRI 1.435 1.435 1.420 1.420 -1,05 14.234.200 20.235.493.000 1.420 1.425 -5.402.000
SSTM Sunson Textile Manufacture Tbk MISC-IND 520 520 520 520 0,00 0 0 500 650 0
STAR Star Petrochem Tbk. MISC-IND 86 86 83 85 1,19 1.327.700 112.068.900 84 85 0
STTP Siantar Top Tbk. CONSUMER 4.600 4.600 4.600 4.600 0,00 0 0 3.450 4.600 0
SUGI Sugih Energy Tbk. TRADE 50 50 50 50 0,00 771.900 38.595.000 50 50 0
SULI SLJ Global Tbk. BASIC-IND 152 155 149 153 -0,65 918.000 138.457.000 150 152 1.500.000
SUPR Solusi Tunas Pratama Tbk. INFRASTRUCTURE 6.800 6.800 6.800 6.800 0,00 0 0 6.200 6.800 0
TALF Tunas Alfin Tbk. BASIC-IND 358 358 358 358 0,00 0 0 322 354 0
TAMU Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE 4.000 4.030 3.990 4.020 0,50 2.384.100 9.567.939.000 4.010 4.020 151.089.000
TARA Sitara Propertindo Tbk. PROPERTY 835 835 800 800 -4,19 16.488.600 13.599.889.000 795 805 142.720.500
TAXI Express Transindo Utama Tbk. INFRASTRUCTURE 133 156 126 140 6,06 152.786.700 22.133.059.900 140 141 -1.213.382.300
TBIG Tower Bersama Infrastructure Tbk. INFRASTRUCTURE 5.400 5.550 5.375 5.475 1,39 430.300 2.362.750.000 5.475 5.500 -897.527.500
TBLA Tunas Baru Lampung Tbk. AGRI 1.380 1.380 1.305 1.325 -4,68 2.961.200 3.951.376.500 1.325 1.330 143.356.000
TBMS Tembaga Mulia Semanan Tbk. BASIC-IND 1.100 1.115 1.100 1.105 0,45 4.600 5.066.500 1.030 1.060 0
TCID Mandom Indonesia Tbk. CONSUMER 17.750 17.750 17.750 17.750 0,00 0 0 17.200 18.000 0
TDPM Tridomain Performance Materials Tbk. BASIC-IND 378 380 366 372 -1,06 9.118.900 3.398.388.200 370 372 -193.420.400
TELE Tiphone Mobile Indonesia Tbk. TRADE 825 825 825 825 0,00 0 0 770 825 0
TFCO Tifico Fiber Indonesia Tbk. MISC-IND 630 630 630 630 -3,08 100 63.000 630 780 0
TGKA Tigaraksa Satria Tbk. TRADE 2.590 2.590 2.590 2.590 0,00 0 0 2.350 2.680 0
TGRA Terregra Asia Energy Tbk. INFRASTRUCTURE 555 555 555 555 0,00 400.000 222.000.000 550 555 0
TIFA Tifa Finance Tbk. FINANCE 202 208 198 208 1,96 810.000 163.641.500 206 208 0
TINS Timah Tbk. MINING 1.050 1.080 1.025 1.075 1,42 7.958.200 8.389.119.500 1.070 1.075 548.082.500
TIRA Tira Austenite Tbk TRADE 234 246 234 246 4,24 300 71.400 216 240 0
TIRT Tirta Mahakam Resources Tbk BASIC-IND 97 97 95 96 -1,03 32.100 3.059.500 95 96 0
TKGA Permata Prima Sakti Tbk. MINING 1.800 1.800 1.800 1.800 0,00 0 0 1.800 1.700 0
TKIM Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND 9.850 9.900 9.600 9.725 -2,26 3.870.700 37.745.657.500 9.700 9.725 -2.066.017.500
TLKM Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE 3.830 3.830 3.810 3.810 -0,52 16.200.000 61.800.023.000 3.810 3.820 24.623.276.000
TMAS Pelayaran Tempuran Emas Tbk. INFRASTRUCTURE 1.050 1.100 1.050 1.090 5,31 4.200 4.575.000 1.010 1.090 0
TMPI Sigmagold Inti Perkasa Tbk. TRADE 50 50 50 50 0,00 0 0 50 51 0
TMPO Tempo Intimedia Tbk. TRADE 286 292 280 292 1,39 500 142.600 266 290 0
TOBA Toba Bara Sejahtra Tbk. MINING 2.560 2.560 2.560 2.560 0,00 0 0 2.400 2.590 0
TOPS Totalindo Eka Persada Tbk. PROPERTY 4.200 4.200 4.200 4.200 0,00 3.340.900 14.031.780.000 4.200 4.210 0
TOTL Total Bangun Persada Tbk. PROPERTY 690 695 685 695 0,72 766.800 529.176.000 690 695 -214.787.000
TOTO Surya Toto Indonesia Tbk. BASIC-IND 368 370 354 356 -3,26 143.900 52.400.400 356 362 0
TOWR Sarana Menara Nusantara Tbk. INFRASTRUCTURE 3.330 3.330 3.300 3.310 -1,19 112.100 371.356.000 3.310 3.320 -298.979.000
TPIA Chandra Asri Petrochemical Tbk. BASIC-IND 6.250 6.275 6.175 6.275 0,40 1.994.000 12.421.412.500 6.250 6.275 445.137.500
TPMA Trans Power Marine Tbk. INFRASTRUCTURE 208 208 208 208 0,00 0 0 210 224 0
TRAM Trada Alam Minera Tbk. INFRASTRUCTURE 344 352 334 348 1,16 79.585.800 27.193.240.200 348 350 74.075.800
TRIL Triwira Insanlestari Tbk. TRADE 91 95 88 90 -3,23 4.633.900 418.026.000 90 91 0
TRIM Trimegah Sekuritas Indonesia Tbk. FINANCE 120 120 120 120 0,00 0 0 120 123 0
TRIO Trikomsel Oke Tbk. TRADE 2.000 2.000 2.000 2.000 0,00 0 0 2.000 1.800 0
TRIS Trisula International Tbk. MISC-IND 298 298 292 294 -2,00 3.663.900 1.084.073.400 290 294 -58.800
TRST Trias Sentosa Tbk. BASIC-IND 384 406 384 406 0,50 25.100 9.640.600 390 404 0
TRUB Truba Alam Manunggal Engineering Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 - - 0
TRUS Trust Finance Indonesia Tbk FINANCE 236 250 236 250 5,93 700 167.000 236 248 0
TSPC Tempo Scan Pacific Tbk. CONSUMER 1.615 1.630 1.615 1.630 1,24 10.700 17.289.500 1.620 1.630 0
TURI Tunas Ridean Tbk. TRADE 1.375 1.375 1.375 1.375 0,36 1.000 1.375.000 1.370 1.375 0
ULTJ Ultra Jaya Milk Industry & Trading Compa CONSUMER 1.350 1.365 1.350 1.365 1,11 32.400 43.765.500 1.355 1.365 41.445.000
UNIC Unggul Indah Cahaya Tbk. BASIC-IND 3.500 3.500 3.500 3.500 0,00 0 0 3.400 3.500 0
UNIT Nusantara Inti Corpora Tbk MISC-IND 346 346 346 346 1,17 100 34.600 300 340 0
UNSP Bakrie Sumatera Plantations Tbk. AGRI 286 296 284 290 0,00 601.100 173.862.200 290 292 14.166.800
UNTR United Tractors Tbk. TRADE 38.000 38.200 36.725 36.825 -2,84 2.337.500 87.076.437.500 36.800 36.825 5.233.430.000
UNTX Unitex Tbk. MISC-IND 3.700 3.700 3.700 3.700 0,00 0 0 2.775 3.700 0
UNVR Unilever Indonesia Tbk. CONSUMER 47.800 47.800 46.100 46.550 -3,02 1.254.500 58.532.692.500 46.550 46.575 -29.413.245.000
VICO Victoria Investama Tbk. FINANCE 192 236 190 192 -0,52 2.507.700 528.927.500 191 192 0
VINS Victoria Insurance Tbk. FINANCE 139 142 136 139 0,00 2.500 348.100 136 139 0
VIVA Visi Media Asia Tbk. TRADE 378 388 370 376 0,53 28.893.000 10.976.102.200 374 376 -2.191.364.200
VOKS Voksel Electric Tbk. MISC-IND 200 208 200 206 0,98 251.800 51.224.200 202 206 0
VRNA Verena Multi Finance Tbk. FINANCE 94 94 93 94 0,00 189.100 17.624.900 93 94 0
WAPO Wahana Pronatural Tbk. TRADE 110 110 100 104 -2,80 406.500 41.016.000 104 105 0
WEGE Wijaya Karya Bangunan Gedung Tbk. PROPERTY 262 262 260 262 0,00 1.288.800 335.375.800 260 262 -5.368.800
WEHA WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE 210 210 208 210 0,96 2.038.000 424.505.000 208 210 0
WICO Wicaksana Overseas International Tbk. TRADE 735 740 735 740 0,68 10.500 7.769.500 665 740 0
WIIM Wismilak Inti Makmur Tbk. CONSUMER 288 288 278 286 2,88 4.100 1.161.600 278 286 0
WIKA Wijaya Karya (Persero) Tbk. PROPERTY 1.685 1.690 1.655 1.680 0,00 4.807.600 8.021.498.500 1.675 1.680 -1.676.830.000
WINS Wintermar Offshore Marine Tbk. INFRASTRUCTURE 368 382 348 360 0,00 1.163.000 407.274.000 352 360 0
WOMF Wahana Ottomitra Multiartha Tbk. FINANCE 292 294 290 294 0,68 225.200 65.637.200 292 294 0
WOOD Integra Indocabinet Tbk. CONSUMER 382 390 378 382 0,53 18.409.200 7.085.451.600 382 384 -114.392.000
WSBP Waskita Beton Precast Tbk. BASIC-IND 420 422 416 420 -0,47 19.400.400 8.127.867.000 418 420 411.671.400
WSKT Waskita Karya (Persero) Tbk. PROPERTY 2.440 2.460 2.430 2.440 -0,81 5.914.300 14.438.974.000 2.430 2.440 -3.907.527.000
WTON Wijaya Karya Beton Tbk. BASIC-IND 505 510 500 505 0,00 1.656.000 835.920.500 500 505 10.100.000
YPAS Yanaprima Hastapersada Tbk BASIC-IND 930 930 930 930 0,00 0 0 760 890 0
YULE Yulie Sekuritas Indonesia Tbk. FINANCE 192 192 192 192 0,00 0 0 192 210 0
ZBRA Zebra Nusantara Tbk INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 51 0
ZINC Kapuas Prima Coal Tbk. MINING 1.720 1.760 1.715 1.725 0,29 17.324.900 29.939.118.500 1.725 1.730 1.835.176.000
Sumber: Bursa Efek Indonesia
PILIH SAHAM ANDA
  • Semua
  • > 0%
  • > 5%
  • > 10%
  • > 15%
  • > 20%
Batas Atas
Batas Bawah
RISIKO
Beta
Standard Deviation