Daftar Saham Bei | Bareksa.Com
DAFTAR SAHAM BEI
25 Juli 2017 16:41
Kode Nama Sektor Pembukaan Tertinggi Terendah Penutupan %Volume (Lembar)Nilai Transaksi (Idr) Best Bid Price Best Offer Price Net Foreign (Buy/Sell)
AALI Astra Agro Lestari Tbk. AGRI 15.200 15.375 15.050 15.375 0,82 942.500 14.332.252.500 15.200 15.375 -1.584.340.000
ABBA Mahaka Media Tbk. TRADE 50 50 50 50 0,00 57.200 2.860.000 50 50 0
ABDA Asuransi Bina Dana Arta Tbk. FINANCE 7.200 7.200 7.200 7.200 0,00 0 0 7.200 7.425 0
ABMM ABM Investama Tbk. TRADE 2.370 2.370 2.370 2.370 0,00 0 0 1.780 2.360 0
ACES Ace Hardware Indonesia Tbk. TRADE 1.145 1.145 1.115 1.140 -0,44 3.491.500 3.973.957.000 1.135 1.140 -1.384.562.000
ACST Acset Indonusa Tbk. PROPERTY 3.110 3.150 3.100 3.150 1,29 634.900 1.975.955.000 3.100 3.150 1.015.602.000
ADES Akasha Wira International Tbk. CONSUMER 1.060 1.080 1.050 1.050 -0,94 58.900 62.161.000 1.050 1.070 29.998.000
ADHI Adhi Karya (Persero) Tbk. PROPERTY 2.150 2.170 2.100 2.160 0,93 10.757.900 23.052.644.000 2.150 2.160 53.135.000
ADMF Adira Dinamika Multi Finance Tbk. FINANCE 6.600 6.675 6.525 6.600 -1,12 68.100 449.445.000 6.600 6.625 22.440.000
ADMG Polychem Indonesia Tbk BASIC-IND 266 270 260 264 0,00 3.301.700 869.235.600 264 266 -26.505.600
ADRO Adaro Energy Tbk. MINING 1.810 1.830 1.790 1.830 -0,27 34.659.200 62.749.035.500 1.820 1.830 14.095.851.000
AGII Aneka Gas Industri Tbk. BASIC-IND 850 865 835 850 0,00 32.300 27.220.000 835 850 3.756.000
AGRO Bank Rakyat Indonesia Agroniaga Tbk. FINANCE 680 690 605 625 -7,41 31.143.500 19.933.998.500 625 630 -37.765.000
AGRS Bank Agris Tbk. FINANCE 358 358 328 330 -7,82 892.500 296.471.600 330 338 0
AHAP Asuransi Harta Aman Pratama Tbk. FINANCE 182 182 182 182 0,00 0 0 163 176 0
AIMS Akbar Indo Makmur Stimec Tbk TRADE 160 160 160 160 0,00 600 96.000 149 159 0
AISA Tiga Pilar Sejahtera Food Tbk. CONSUMER 1.295 1.360 1.180 1.185 -5,58 91.985.600 119.890.665.000 1.180 1.185 890.293.000
AKKU Anugerah Kagum Karya Utama Tbk. TRADE 62 63 59 59 -3,28 3.720.800 226.433.200 58 59 14.402.000
AKPI Argha Karya Prima Industry Tbk. BASIC-IND 900 900 900 900 -5,26 100 90.000 750 900 0
AKRA AKR Corporindo Tbk. TRADE 6.450 6.500 6.400 6.475 0,39 6.573.800 42.453.035.000 6.450 6.475 9.499.422.500
AKSI Majapahit Inti Corpora Tbk. TRADE 125 125 125 125 0,00 0 0 - - 0
ALDO Alkindo Naratama Tbk. BASIC-IND 600 600 600 600 0,00 0 0 600 600 0
ALKA Alakasa Industrindo Tbk BASIC-IND 140 140 140 140 0,00 0 0 126 141 0
ALMI Alumindo Light Metal Industry Tbk. BASIC-IND 230 232 230 232 0,00 48.300 11.109.800 230 232 -5.106.000
ALTO Tri Banyan Tirta Tbk. CONSUMER 300 300 260 260 0,00 52.200 13.650.600 240 286 13.000.000
AMAG Asuransi Multi Artha Guna Tbk. FINANCE 420 420 420 420 0,00 0 0 390 420 0
AMFG Asahimas Flat Glass Tbk. BASIC-IND 6.250 6.250 6.250 6.250 0,00 0 0 6.125 6.275 0
AMIN Ateliers Mecaniques D Indonesie Tbk. MISC-IND 310 328 310 318 2,58 36.200 11.425.000 318 322 3.003.200
AMRT Sumber Alfaria Trijaya Tbk. TRADE 680 680 670 670 3,08 101.100 68.747.000 645 670 5.168.000
ANJT Austindo Nusantara Jaya Tbk. AGRI 1.525 1.525 1.510 1.520 -0,65 601.200 916.719.000 1.505 1.520 0
ANTM Aneka Tambang (Persero) Tbk. MINING 700 710 695 700 0,00 14.167.700 9.941.240.000 700 705 -751.883.000
APEX Apexindo Pratama Duta Tbk. MINING 1.780 1.780 1.780 1.780 0,00 178.800 318.264.000 1.780 2.000 0
APFS Pacific Strategic Financial Tbk. FINANCE 0 0 0 0 0,00 0 0 0 0 0
APIC Pacific Strategic Financial Tbk. FINANCE 418 418 416 418 0,00 2.535.100 1.059.660.200 416 418 0
APII Arita Prima Indonesia Tbk. TRADE 200 266 200 266 0,00 1.300 302.000 238 266 0
APLI Asiaplast Industries Tbk. BASIC-IND 104 105 101 101 -1,94 111.300 11.333.000 101 103 0
APLN Agung Podomoro Land Tbk. PROPERTY 210 218 210 216 1,89 19.539.900 4.185.437.800 214 216 2.011.790.200
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 2.500 2.062.500 825 850 0
ARII Atlas Resources Tbk. MINING 620 650 620 620 0,00 38.400 23.811.000 580 620 0
ARMY Armidian Karyatama Tbk. PROPERTY 414 414 394 400 -3,38 7.538.500 3.028.201.400 398 400 -14.800
ARNA Arwana Citramulia Tbk. BASIC-IND 460 462 456 456 0,00 1.284.100 590.780.200 454 456 228.112.600
ARTA Arthavest Tbk TRADE 260 278 260 278 1,46 7.900 2.132.800 262 278 0
ARTI Ratu Prabu Energi Tbk MINING 50 50 50 50 0,00 6.200 310.000 50 50 0
ARTO Bank Artos Indonesia Tbk. FINANCE 180 187 178 184 8,24 58.800 10.756.400 184 185 0
ASBI Asuransi Bintang Tbk. FINANCE 386 386 386 386 0,00 0 0 362 378 0
ASDM Asuransi Dayin Mitra Tbk. FINANCE 1.160 1.160 1.160 1.160 0,00 0 0 1.005 1.160 0
ASGR Astra Graphia Tbk. TRADE 1.600 1.600 1.600 1.600 0,00 1.654.300 2.646.880.000 1.600 1.690 -34.240.000
ASIA Asia Natural Resources Tbk TRADE 50 50 50 50 0,00 0 0 - - 0
ASII Astra International Tbk. MISC-IND 8.250 8.250 8.050 8.100 -1,52 71.959.500 583.635.110.000 8.100 8.125 -373.832.342.500
ASJT Asuransi Jasa Tania Tbk. FINANCE 600 625 515 540 -1,82 4.100 2.492.000 550 600 54.000
ASMI Asuransi Kresna Mitra Tbk. FINANCE 695 725 695 705 1,44 1.184.500 847.257.500 705 710 0
ASRI Alam Sutera Realty Tbk. PROPERTY 312 314 302 304 -1,94 28.407.800 8.691.889.400 304 306 236.186.000
ASRM Asuransi Ramayana Tbk. FINANCE 2.450 2.450 2.450 2.450 0,00 0 0 1.850 2.450 0
ASSA Adi Sarana Armada Tbk. INFRASTRUCTURE 218 218 208 208 -3,70 538.200 113.164.800 206 210 -11.460.000
ATIC Anabatic Technologies Tbk. TRADE 725 725 725 725 0,00 0 0 700 725 0
ATPK Bara Jaya Internasional Tbk. MINING 194 194 194 194 0,00 0 0 170 193 0
AUTO Astra Otoparts Tbk. MISC-IND 2.500 2.550 2.470 2.470 -6,44 64.900 161.881.000 2.470 2.500 -50.000.000
BABP Bank MNC Internasional Tbk. FINANCE 52 52 50 50 -1,96 47.264.500 2.363.386.000 50 50 0
BACA Bank Capital Indonesia Tbk. FINANCE 200 202 200 200 0,00 1.048.600 210.735.200 200 202 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 222 234 214 226 3,67 1.608.600 361.153.000 226 228 152.500.200
BALI Bali Towerindo Sentra Tbk. INFRASTRUCTURE 1.365 1.365 1.360 1.365 0,00 72.100 98.141.000 1.360 1.365 0
BAP Bank MNC Internasional Tbk. FINANCE 0 0 0 0 0,00 0 0 0 0 0
BAPA Bekasi Asri Pemula Tbk. PROPERTY 115 117 114 115 0,00 33.753.700 3.915.266.600 115 116 0
BATA Sepatu Bata Tbk. MISC-IND 835 835 800 830 -2,35 6.500 5.272.000 810 835 247.500
BAYU Bayu Buana Tbk TRADE 1.200 1.200 1.200 1.200 0,00 1.000 1.200.000 965 1.200 0
BBCA Bank Central Asia Tbk. FINANCE 18.650 18.675 18.400 18.575 0,00 12.895.900 238.851.147.500 18.550 18.575 -27.959.205.000
BBHI Bank Harda Internasional Tbk. FINANCE 234 242 228 228 -1,72 5.583.900 1.309.891.200 228 230 0
BBKP Bank Bukopin Tbk. FINANCE 625 630 615 620 -0,80 655.600 406.454.500 615 620 145.044.500
BBLD Buana Finance Tbk. FINANCE 605 605 605 605 0,00 0 0 610 755 0
BBMD Bank Mestika Dharma Tbk. FINANCE 1.345 1.345 1.345 1.345 -3,58 200 269.000 1.295 1.400 0
BBNI Bank Negara Indonesia (Persero) Tbk. FINANCE 7.075 7.100 7.025 7.100 0,71 9.381.200 66.225.892.500 7.075 7.100 29.629.495.000
BBNP Bank Nusantara Parahyangan Tbk. FINANCE 1.450 1.450 1.450 1.450 0,00 0 0 1.450 1.450 0
BBRI Bank Rakyat Indonesia (Persero) Tbk. FINANCE 14.750 14.850 14.700 14.800 0,85 17.288.500 255.713.762.500 14.775 14.800 -23.175.567.500
BBRM Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
BBTN Bank Tabungan Negara (Persero) Tbk. FINANCE 2.470 2.510 2.440 2.490 2,05 19.671.800 48.754.439.000 2.480 2.490 4.314.044.000
BBYB Bank Yudha Bhakti Tbk. FINANCE 306 318 306 308 -0,65 28.500 8.795.800 306 310 0
BCAP MNC Kapital Indonesia Tbk. FINANCE 1.570 1.570 1.570 1.570 0,00 0 0 1.540 1.560 0
BCIC Bank JTrust Indonesia Tbk. FINANCE 50 50 50 50 0,00 0 0 - - 0
BCIP Bumi Citra Permai Tbk. PROPERTY 159 162 157 158 -0,63 2.473.400 393.244.200 158 159 0
BDMN Bank Danamon Indonesia Tbk. FINANCE 5.075 5.225 5.075 5.225 2,96 1.912.800 9.873.277.500 5.150 5.225 2.767.470.000
BEKS Bank Pembangunan Daerah Banten Tbk. FINANCE 50 50 50 50 0,00 863.400 43.170.000 50 50 0
BEST Bekasi Fajar Industrial Estate Tbk. PROPERTY 316 320 312 312 -1,27 6.686.900 2.101.592.800 312 314 176.085.000
BFIN BFI Finance Indonesia Tbk. FINANCE 510 535 510 535 3,88 8.923.500 4.706.774.000 535 540 4.614.826.500
BGTG Bank Ganesha Tbk. FINANCE 125 125 110 120 -4,00 8.335.200 996.927.900 120 121 17.850.000
BHIT MNC Investama Tbk. TRADE 108 109 104 106 -0,93 11.848.300 1.266.319.800 105 106 96.973.100
BIKA Binakarya Jaya Abadi Tbk. PROPERTY 380 382 360 380 -2,56 20.300 7.573.800 370 372 0
BIMA Primarindo Asia Infrastructure Tbk. MISC-IND 94 94 91 91 2,25 1.400 127.700 86 89 0
BINA Bank Ina Perdana Tbk. FINANCE 1.110 1.110 1.045 1.070 -6,14 177.700 192.084.000 1.065 1.070 0
BIPI Benakat Integra Tbk. MINING 95 104 94 103 9,57 291.833.400 29.338.586.500 103 104 -206.600.000
BIPP Bhuwanatala Indah Permai Tbk. PROPERTY 99 113 93 103 11,96 31.181.600 3.254.005.800 102 103 0
BIRD Blue Bird Tbk. INFRASTRUCTURE 4.950 4.950 4.760 4.780 -3,43 314.700 1.509.305.000 4.780 4.800 309.990.000
BISI BISI International Tbk. AGRI 1.575 1.595 1.545 1.550 0,00 206.500 320.405.500 1.550 1.580 -71.932.500
BJBR Bank Pembangunan Daerah Jawa Barat dan B FINANCE 2.000 2.000 1.980 1.980 -0,25 34.661.700 69.067.506.500 1.980 1.985 -1.184.764.000
BJTM Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE 630 635 625 625 -0,79 4.638.600 2.915.896.000 625 630 275.354.000
BKDP Bukit Darmo Property Tbk PROPERTY 80 80 80 80 0,00 4.700 376.000 80 83 0
BKSL Sentul City Tbk. PROPERTY 91 93 91 92 1,10 118.533.100 10.929.658.000 92 93 -1.149.656.900
BKSW Bank QNB Indonesia Tbk. FINANCE 238 268 236 248 5,98 2.425.700 620.888.600 246 248 1.246.000
BLTA Berlian Laju Tanker Tbk INFRASTRUCTURE 196 196 196 196 0,00 0 0 - - 0
BLTZ Graha Layar Prima Tbk. TRADE 10.000 10.000 10.000 10.000 0,00 600 6.000.000 9.400 10.100 0
BMAS Bank Maspion Indonesia Tbk. FINANCE 388 398 388 390 -2,01 6.900 2.691.400 378 390 0
BMRI Bank Mandiri (Persero) Tbk. FINANCE 13.100 13.350 13.100 13.350 0,56 14.189.300 188.446.462.500 13.325 13.350 -15.029.877.500
BMSR Bintang Mitra Semestaraya Tbk TRADE 128 128 122 122 0,00 800 98.200 121 127 0
BMTR Global Mediacom Tbk. TRADE 530 530 505 505 -3,81 23.301.800 12.126.034.000 505 515 -485.245.500
BNBA Bank Bumi Arta Tbk. FINANCE 250 262 250 260 1,56 686.400 176.417.000 258 260 7.044.200
BNBR Bakrie & Brothers Tbk TRADE 50 50 50 50 0,00 6.000 300.000 67 50 0
BNGA Bank CIMB Niaga Tbk. FINANCE 1.260 1.295 1.245 1.285 1,98 11.273.600 14.429.248.000 1.280 1.285 156.510.500
BNII Bank Maybank Indonesia Tbk. FINANCE 314 316 310 312 -0,64 5.756.700 1.806.175.000 312 314 1.561.151.000
BNLI Bank Permata Tbk. FINANCE 680 685 655 670 -1,47 22.726.400 15.128.526.000 670 675 3.810.245.000
BOGA Bintang Oto Global Tbk. TRADE 482 486 476 478 -1,24 37.164.500 17.835.942.200 478 480 0
BOLT Garuda Metalindo Tbk. MISC-IND 1.060 1.090 1.040 1.040 -1,89 6.429.100 6.870.023.500 1.040 1.045 -25.758.000
BORN Borneo Lumbung Energi & Metal Tbk. MINING 50 50 50 50 0,00 0 0 50 50 0
BPFI Batavia Prosperindo Finance Tbk. FINANCE 500 500 500 500 0,00 0 0 440 500 0
BPII Batavia Prosperindo Internasional Tbk. FINANCE 4.300 4.300 4.300 4.300 0,00 200 860.000 3.900 4.300 0
BRAM Indo Kordsa Tbk. MISC-IND 13.700 13.700 13.700 13.700 19,65 100 1.370.000 9.250 12.975 0
BRAU Berau Coal Energy Tbk. MINING 82 82 82 82 0,00 0 0 81 82 0
BRMS Bumi Resources Minerals Tbk. TRADE 66 67 65 66 0,00 49.970.400 3.319.785.400 65 66 1.320.000
BRNA Berlina Tbk. BASIC-IND 1.130 1.140 1.120 1.140 1,33 10.200 11.447.500 1.125 1.140 0
BRPT Barito Pacific Tbk. BASIC-IND 1.555 1.595 1.545 1.595 2,90 31.131.000 48.692.917.000 1.590 1.595 1.597.325.000
BSDE Bumi Serpong Damai Tbk. PROPERTY 1.750 1.765 1.740 1.760 0,00 14.542.500 25.525.674.500 1.755 1.760 9.390.743.000
BSIM Bank Sinarmas Tbk. FINANCE 800 800 790 790 0,00 6.500 5.170.000 785 800 5.170.000
BSSR Baramulti Suksessarana Tbk. MINING 1.400 1.400 1.400 1.400 -6,04 100 140.000 1.400 1.600 0
BSWD Bank Of India Indonesia Tbk. FINANCE 1.990 1.990 1.990 1.990 0,00 0 0 1.800 2.100 0
BTEK Bumi Teknokultura Unggul Tbk CONSUMER 1.035 1.035 990 995 0,00 700 701.500 985 995 -399.000
BTEL Bakrie Telecom Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
BTON Betonjaya Manunggal Tbk. BASIC-IND 113 114 110 110 -1,79 136.000 15.042.200 110 114 0
BTPN Bank Tabungan Pensiunan Nasional Tbk. FINANCE 2.530 2.550 2.520 2.550 1,19 24.800 63.044.000 2.540 2.550 2.268.000
BUDI Budi Starch & Sweetener Tbk. CONSUMER 95 96 94 95 0,00 2.442.900 231.180.600 95 96 0
BUKK Bukaka Teknik Utama Tbk. INFRASTRUCTURE 720 760 690 760 0,00 48.700 35.708.500 720 760 -27.844.500
BULL Buana Listya Tama Tbk. INFRASTRUCTURE 131 133 129 130 0,00 3.341.100 436.772.300 129 130 0
BUMI Bumi Resources Tbk. MINING 332 340 330 332 0,00 133.683.200 44.631.595.600 332 334 4.815.482.400
BUVA Bukit Uluwatu Villa Tbk. TRADE 580 580 580 580 0,00 0 0 555 580 0
BVIC Bank Victoria International Tbk. FINANCE 266 268 260 264 0,00 1.513.300 399.783.600 262 264 0
BWPT Eagle High Plantations Tbk. AGRI 236 238 226 230 -2,54 18.367.700 4.228.618.400 228 230 -10.470.600
BYAN Bayan Resources Tbk. MINING 7.050 7.050 7.050 7.050 -1,40 1.200 8.460.000 5.925 7.050 0
CANI Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE 505 530 505 530 4,95 200 103.500 444 500 0
CARS Industri dan Perdagangan Bintraco Dharma TRADE 1.580 1.630 1.505 1.600 0,63 235.600 372.497.000 1.545 1.600 -16.764.500
CASA Capital Financial Indonesia Tbk. FINANCE 418 418 414 414 -0,96 3.231.500 1.346.705.000 414 416 -80.395.000
CASS Cardig Aero Services Tbk. INFRASTRUCTURE 690 695 650 650 -4,41 70.600 46.817.000 650 730 0
CEKA Wilmar Cahaya Indonesia Tbk. CONSUMER 1.605 1.610 1.595 1.610 0,31 86.400 138.127.500 1.595 1.610 0
CENT Centratama Telekomunikasi Indonesia Tbk. TRADE 100 101 100 101 0,00 453.000 45.535.500 100 101 -10.000.000
CFIN Clipan Finance Indonesia Tbk. FINANCE 312 312 308 310 0,00 1.720.900 533.280.800 306 310 24.600.000
CINT Chitose Internasional Tbk. CONSUMER 298 298 294 294 -0,68 3.884.400 1.150.819.600 286 294 0
CITA Cita Mineral Investindo Tbk. MINING 900 900 900 900 0,00 0 0 680 900 0
CKRA Cakra Mineral Tbk. MINING 91 94 86 88 1,15 369.200 33.083.700 88 91 0
CLEO Sariguna Primatirta Tbk. CONSUMER 398 406 398 406 1,50 3.328.600 1.337.708.600 404 406 27.648.600
CLPI Colorpak Indonesia Tbk. TRADE 1.005 1.010 1.005 1.010 1,00 54.100 54.421.000 1.005 1.015 0
CMNP Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE 1.315 1.375 1.315 1.315 -0,75 34.000 44.919.500 1.315 1.320 -263.000
CMPP Rimau Multi Putra Pratama Tbk. TRADE 107 107 107 107 0,00 0 0 107 112 0
CNKO Exploitasi Energi Indonesia Tbk. TRADE 50 50 50 50 0,00 200 10.000 50 50 0
CNTB Saham Seri B ( Centex Tbk ) MISC-IND 250 250 250 250 0,00 0 0 226 - 0
CNTX Century Textile Industry Tbk. MISC-IND 720 720 720 720 0,00 0 0 550 690 0
COWL Cowell Development Tbk. PROPERTY 1.230 1.255 1.230 1.240 0,81 5.838.100 7.236.725.000 1.235 1.240 33.864.000
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 3.250 3.250 2.990 3.040 -6,46 18.554.200 56.782.509.000 3.040 3.050 -15.529.755.000
CPRO Central Proteina Prima Tbk. BASIC-IND 50 50 50 50 0,00 25.100 1.255.000 50 50 0
CSAP Catur Sentosa Adiprana Tbk. TRADE 464 464 464 464 0,00 1.532.800 711.219.200 464 468 0
CSIS Cahayasakti Investindo Sukses Tbk. PROPERTY 800 800 795 795 0,00 7.400 5.885.000 795 800 0
CTBN Citra Tubindo Tbk. BASIC-IND 4.850 4.850 4.850 4.850 0,00 0 0 4.500 5.300 0
CTRA Ciputra Development Tbk. PROPERTY 1.115 1.120 1.075 1.080 -3,14 36.661.500 39.936.037.000 1.080 1.085 -8.815.681.000
CTRP Ciputra Property Tbk. PROPERTY 690 690 690 690 0,00 0 0 685 690 0
CTRS Ciputra Surya Tbk. PROPERTY 2.710 2.710 2.710 2.710 0,00 0 0 2.700 2.710 0
CTTH Citatah Tbk. MINING 74 74 70 72 -2,70 3.634.600 259.779.800 72 73 -106.931.000
DAJK Dwi Aneka Jaya Kemasindo Tbk. BASIC-IND 50 50 50 50 0,00 20.100 1.005.000 50 50 0
DART Duta Anggada Realty Tbk. PROPERTY 336 338 322 322 -4,73 12.000 3.908.200 322 330 0
DAVO Davomas Abadi Tbk CONSUMER 50 50 50 50 0,00 0 0 - - 0
DAYA Duta Intidaya Tbk. TRADE 191 191 191 191 0,00 0 0 190 194 0
DEFI Danasupra Erapacific Tbk FINANCE 670 680 670 680 1,49 8.700 5.848.500 675 680 0
DEWA Darma Henwa Tbk MINING 50 50 50 50 0,00 72.800 3.640.000 50 50 0
DGIK Nusa Konstruksi Enjiniring Tbk. PROPERTY 71 71 71 71 0,00 0 0 71 72 0
DILD Intiland Development Tbk. PROPERTY 400 404 398 402 1,01 4.312.700 1.731.677.600 400 402 -176.473.800
DKFT Central Omega Resources Tbk. MINING 432 432 426 430 0,00 210.400 90.205.400 426 430 43.000
DLTA Delta Djakarta Tbk. CONSUMER 4.500 4.690 4.500 4.690 0,64 1.400 6.494.000 4.680 4.690 0
DMAS Puradelta Lestari Tbk. PROPERTY 208 212 204 210 0,96 88.859.800 18.465.021.400 210 212 15.867.643.600
DNAR Bank Dinar Indonesia Tbk. FINANCE 294 294 250 260 -9,72 122.600 31.146.200 260 266 0
DNET Indoritel Makmur Internasional Tbk. TRADE 2.330 2.350 2.300 2.340 0,43 106.800 246.188.000 2.330 2.340 -235.000
DOID Delta Dunia Makmur Tbk. MINING 765 770 665 680 -11,69 360.551.300 252.600.280.000 680 685 29.693.529.500
DPNS Duta Pertiwi Nusantara Tbk. BASIC-IND 418 500 330 420 2,94 1.400 622.600 398 418 0
DPUM Dua Putra Utama Makmur Tbk. TRADE 360 364 352 352 0,57 336.800 118.804.000 350 352 0
DSFI Dharma Samudera Fishing Industries Tbk. AGRI 126 132 126 130 0,00 4.326.500 559.282.600 129 130 0
DSNG Dharma Satya Nusantara Tbk. AGRI 452 454 452 452 -0,88 36.000 16.312.200 452 466 -2.850.400
DSSA Dian Swastatika Sentosa Tbk MINING 10.750 10.750 10.750 10.750 0,00 0 0 10.000 11.450 0
DUTI Duta Pertiwi Tbk PROPERTY 5.400 5.400 5.400 5.400 0,00 0 0 4.500 6.350 0
DVLA Darya-Varia Laboratoria Tbk. CONSUMER 2.020 2.020 2.020 2.020 0,50 5.000 10.100.000 2.020 2.070 0
DYAN Dyandra Media International Tbk. TRADE 56 57 55 56 0,00 87.600 4.915.400 55 56 0
ECII Electronic City Indonesia Tbk. TRADE 940 940 940 940 0,00 2.000 1.880.000 710 940 0
EKAD Ekadharma International Tbk. BASIC-IND 730 745 730 735 0,68 291.900 213.302.500 730 735 142.715.000
ELSA Elnusa Tbk. MINING 278 280 274 274 -1,44 22.829.700 6.319.533.000 274 276 693.576.800
ELTY Bakrieland Development Tbk. PROPERTY 50 50 50 50 0,00 34.400 1.720.000 50 50 0
EMDE Megapolitan Developments Tbk. PROPERTY 270 270 260 270 0,00 956.400 253.231.800 268 270 0
EMTK Elang Mahkota Teknologi Tbk. TRADE 11.500 11.500 11.500 11.500 0,00 500 5.750.000 9.200 11.500 -5.750.000
ENRG Energi Mega Persada Tbk. MINING 50 50 50 50 0,00 0 0 50 50 0
EPMT Enseval Putera Megatrading Tbk. TRADE 2.900 2.900 2.900 2.900 0,00 0 0 2.500 2.900 0
ERAA Erajaya Swasembada Tbk. TRADE 640 670 640 650 1,56 11.908.200 7.792.579.000 650 655 -1.617.412.500
ERTX Eratex Djaja Tbk. MISC-IND 180 184 167 170 -5,56 721.900 126.314.700 164 170 0
ESSA Surya Esa Perkasa Tbk. MINING 2.550 2.550 2.550 2.550 0,00 0 0 2.000 2.650 0
ESTI Ever Shine Tex Tbk. MISC-IND 132 133 126 130 -1,52 456.000 59.254.800 126 130 0
ETWA Eterindo Wahanatama Tbk BASIC-IND 63 63 63 63 0,00 0 0 67 85 0
EXCL XL Axiata Tbk. INFRASTRUCTURE 3.210 3.290 3.160 3.280 2,50 3.121.600 10.108.624.000 3.230 3.280 -1.261.183.000
FAST Fast Food Indonesia Tbk. TRADE 1.375 1.375 1.375 1.375 1,48 200 275.000 1.340 1.370 0
FASW Fajar Surya Wisesa Tbk. BASIC-IND 4.630 4.630 4.620 4.630 0,22 187.600 868.586.000 4.630 4.640 0
FINN First Indo American Leasing Tbk. FINANCE 390 410 388 404 4,12 29.309.100 11.675.314.800 402 404 29.351.600
FIRE Alfa Energi Investama Tbk. MINING 1.560 1.600 1.465 1.595 2,24 129.000 200.972.500 1.560 1.595 157.000
FISH FKS Multi Agro Tbk. TRADE 3.000 3.000 3.000 3.000 0,00 0 0 2.300 2.900 0
FMII Fortune Mate Indonesia Tbk PROPERTY 600 600 600 600 0,00 0 0 450 580 0
FORU Fortune Indonesia Tbk TRADE 216 216 216 216 -2,70 100 21.600 193 216 -21.600
FORZ Forza Land Indonesia Tbk. PROPERTY 585 585 580 585 0,86 1.205.100 702.233.000 580 585 0
FPNI Lotte Chemical Titan Tbk. BASIC-IND 340 348 322 328 -3,53 10.848.200 3.577.181.800 328 330 -860.607.800
FREN Smartfren Telecom Tbk. INFRASTRUCTURE 50 50 50 50 0,00 2.400 120.000 50 50 0
GAMA Gading Development Tbk. PROPERTY 50 50 50 50 0,00 3.100 155.000 50 50 0
GDST Gunawan Dianjaya Steel Tbk. BASIC-IND 102 103 98 100 -0,99 3.252.600 325.980.000 99 100 0
GDYR Goodyear Indonesia Tbk. MISC-IND 2.200 2.200 2.200 2.200 0,00 0 0 2.000 2.200 0
GEMA Gema Grahasarana Tbk. TRADE 705 705 705 705 0,00 0 0 740 745 0
GEMS Golden Energy Mines Tbk. MINING 2.300 2.300 2.300 2.300 -1,71 15.200 34.960.000 2.290 2.300 -34.960.000
GGRM Gudang Garam Tbk. CONSUMER 76.500 76.750 75.650 76.625 -0,42 670.300 51.193.352.500 76.600 76.625 7.802.065.000
GIAA Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE 362 362 356 356 -1,66 1.759.600 630.685.000 354 356 285.912.600
GJTL Gajah Tunggal Tbk. MISC-IND 975 975 950 960 -1,03 16.833.800 16.115.378.000 960 965 -178.735.000
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
GMTD Gowa Makassar Tourism Development Tbk. PROPERTY 8.000 8.000 8.000 8.000 0,00 0 0 8.000 7.800 0
GOLD Visi Telekomunikasi Infrastruktur Tbk. TRADE 530 530 530 530 0,00 0 0 510 530 0
GOLL Golden Plantation Tbk. AGRI 115 115 107 108 -1,82 406.800 44.231.100 108 109 0
GPRA Perdana Gapuraprima Tbk. PROPERTY 141 151 140 143 2,14 50.764.600 7.403.936.600 143 144 0
GREN Evergreen Invesco Tbk. TRADE 328 328 328 328 0,00 0 0 328 330 0
GSMF Equity Development Investment Tbk. FINANCE 129 133 121 125 -3,10 26.700 3.370.300 125 133 0
GTBO Garda Tujuh Buana Tbk MINING 260 260 260 260 0,00 0 0 259 260 0
GWSA Greenwood Sejahtera Tbk. PROPERTY 135 135 135 135 -1,46 31.700 4.279.500 135 137 0
GZCO Gozco Plantations Tbk. AGRI 77 77 74 76 0,00 11.493.900 865.488.700 75 76 0
HADE HD Capital Tbk FINANCE 50 50 50 50 0,00 0 0 50 50 0
HDFA Radana Bhaskara Finance Tbk. FINANCE 238 250 238 240 0,84 16.800 4.117.800 216 240 0
HDTX Panasia Indo Resources Tbk. MISC-IND 498 498 498 498 -0,40 100 49.800 388 498 0
HERO Hero Supermarket Tbk. TRADE 1.150 1.220 1.150 1.220 12,44 8.100 9.598.000 1.115 1.220 0
HEXA Hexindo Adiperkasa Tbk. TRADE 4.070 4.090 4.070 4.090 0,00 61.000 249.308.000 4.030 4.090 159.548.000
HITS Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE 715 715 705 715 -2,72 9.300 6.648.500 620 715 0
HMSP H.M. Sampoerna Tbk. CONSUMER 3.720 3.780 3.710 3.770 1,89 10.040.900 37.635.576.000 3.760 3.770 10.125.992.000
HOKI Buyung Poetra Sembada Tbk. CONSUMER 384 396 372 374 -2,60 17.303.900 6.626.882.600 374 376 -59.229.800
HOME Hotel Mandarine Regency Tbk. TRADE 230 240 224 226 -0,88 18.200 4.174.200 224 228 0
HOTL Saraswati Griya Lestari Tbk. TRADE 120 120 117 119 0,00 53.200 6.274.900 117 119 0
HRTA Hartadinata Abadi Tbk. CONSUMER 272 294 270 282 4,44 16.327.000 4.650.943.400 282 284 -41.671.400
HRUM Harum Energy Tbk. MINING 2.110 2.110 2.050 2.060 -2,37 2.545.000 5.267.633.000 2.050 2.060 -798.256.000
IATA Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
IBFN Intan Baruprana Finance Tbk. FINANCE 175 175 175 175 0,00 0 0 170 183 0
IBST Inti Bangun Sejahtera Tbk. INFRASTRUCTURE 2.000 2.000 2.000 2.000 0,00 0 0 1.910 2.340 0
ICBP Indofood CBP Sukses Makmur Tbk. CONSUMER 8.650 8.675 8.550 8.675 0,29 2.926.200 25.207.957.500 8.625 8.675 9.744.977.500
ICON Island Concepts Indonesia Tbk. TRADE 135 154 129 130 -2,26 14.804.100 2.155.235.100 130 131 0
IDPR Indonesia Pondasi Raya Tbk. PROPERTY 1.200 1.400 1.200 1.390 -2,11 27.100 34.578.000 1.200 1.385 0
IGAR Champion Pacific Indonesia Tbk. BASIC-IND 434 450 432 450 1,35 101.300 44.878.000 438 448 0
IIKP Inti Agri Resources Tbk CONSUMER 240 240 230 230 -4,17 172.227.400 40.686.500.200 230 238 -8.433.200
IKAI Intikeramik Alamasri Industri Tbk. BASIC-IND 73 73 73 73 0,00 0 0 71 73 0
IKBI Sumi Indo Kabel Tbk. MISC-IND 380 430 380 430 13,16 3.100 1.183.000 380 430 0
IMAS Indomobil Sukses Internasional Tbk. MISC-IND 1.100 1.100 1.090 1.090 0,00 700 764.500 1.110 1.115 0
IMJS Indomobil Multi Jasa Tbk. FINANCE 284 284 282 282 -0,70 88.400 24.983.800 282 284 0
IMPC Impack Pratama Industri Tbk. BASIC-IND 995 1.005 995 1.005 0,50 139.900 139.739.500 950 1.005 0
INAF Indofarma Tbk. CONSUMER 2.740 2.750 2.720 2.720 -0,73 254.200 694.234.000 2.720 2.730 133.217.000
INAI Indal Aluminium Industry Tbk. BASIC-IND 600 630 600 630 2,44 952.600 598.858.500 615 625 0
INCF Indo Komoditi Korpora Tbk. BASIC-IND 198 198 198 198 -1,98 100.000 19.800.000 202 210 0
INCI Intanwijaya Internasional Tbk BASIC-IND 390 398 390 398 0,51 40.100 15.719.800 398 400 0
INCO Vale Indonesia Tbk. MINING 2.200 2.340 2.200 2.300 5,99 33.838.700 76.766.851.000 2.300 2.310 7.428.793.000
INDF Indofood Sukses Makmur Tbk. CONSUMER 8.725 8.725 8.575 8.725 0,00 6.022.900 52.095.142.500 8.725 8.750 9.028.810.000
INDR Indo-Rama Synthetics Tbk. MISC-IND 1.070 1.075 1.070 1.075 -11,16 2.600 2.793.500 1.075 1.210 0
INDS Indospring Tbk. MISC-IND 850 850 835 845 -0,59 55.100 46.368.000 835 845 18.154.000
INDX Tanah Laut Tbk INFRASTRUCTURE 116 117 112 114 -1,72 84.500 9.525.400 113 115 0
INDY Indika Energy Tbk. INFRASTRUCTURE 845 845 790 810 -3,57 81.827.500 66.386.133.000 805 810 1.413.432.500
INKP Indah Kiat Pulp & Paper Tbk. BASIC-IND 2.670 2.680 2.610 2.620 -1,50 1.647.000 4.329.565.000 2.620 2.630 828.663.000
INPC Bank Artha Graha Internasional Tbk. FINANCE 94 94 93 93 0,00 5.619.900 524.604.300 93 94 0
INPP Indonesian Paradise Property Tbk. TRADE 620 620 615 615 -0,81 135.400 83.446.000 615 620 0
INRU Toba Pulp Lestari Tbk. BASIC-IND 320 330 304 330 10,00 748.100 234.126.400 330 332 0
INTA Intraco Penta Tbk. TRADE 278 288 272 274 -1,44 9.141.600 2.563.870.800 272 274 0
INTD Inter Delta Tbk TRADE 210 210 210 210 0,00 0 0 175 190 0
INTP Indocement Tunggal Prakarsa Tbk. BASIC-IND 18.000 18.050 17.700 17.975 -0,69 1.288.500 23.031.357.500 17.950 17.975 4.743.840.000
INVS Inovisi Infracom Tbk. INFRASTRUCTURE 117 117 117 117 0,00 0 0 117 118 0
IPOL Indopoly Swakarsa Industry Tbk. BASIC-IND 170 173 170 171 1,18 2.422.400 416.096.000 171 172 -240.886.500
ISAT Indosat Tbk. INFRASTRUCTURE 6.300 6.325 6.200 6.300 0,80 689.900 4.334.432.500 6.225 6.300 2.505.065.000
ISSP Steel Pipe Industry of Indonesia Tbk. BASIC-IND 226 226 224 224 0,00 148.200 33.315.400 222 224 -13.401.800
ITMA Sumber Energi Andalan Tbk. TRADE 875 900 875 890 0,00 13.500 12.013.500 890 905 0
ITMG Indo Tambangraya Megah Tbk. MINING 20.850 20.850 20.050 20.500 -2,15 1.338.400 27.305.992.500 20.500 20.525 -3.480.202.500
ITTG Leo Investments Tbk. TRADE 82 82 82 82 0,00 0 0 - - 0
JAWA Jaya Agra Wattie Tbk. AGRI 202 202 192 200 -0,99 3.189.600 629.208.000 200 202 -164.934.200
JECC Jembo Cable Company Tbk. MISC-IND 5.850 5.850 5.850 5.850 0,00 0 0 5.300 5.800 0
JGLE Graha Andrasentra Propertindo Tbk. TRADE 197 199 196 199 1,02 80.000 15.775.300 196 199 0
JIHD Jakarta International Hotels & Developme TRADE 494 494 494 494 0,00 0 0 462 494 0
JKON Jaya Konstruksi Manggala Pratama Tbk. PROPERTY 590 590 590 590 0,00 0 0 550 590 0
JKSW Jakarta Kyoei Steel Works Tbk. BASIC-IND 97 97 97 97 0,00 0 0 97 99 0
JPFA Japfa Comfeed Indonesia Tbk. BASIC-IND 1.325 1.330 1.190 1.200 -9,09 18.561.900 22.737.577.500 1.195 1.200 -8.040.169.000
JPRS Jaya Pari Steel Tbk BASIC-IND 139 140 138 138 0,00 177.500 24.511.900 138 140 0
JRPT Jaya Real Property Tbk. PROPERTY 820 820 805 820 0,00 1.148.000 932.486.000 810 820 0
JSMR Jasa Marga (Persero) Tbk. INFRASTRUCTURE 5.375 5.425 5.350 5.400 0,93 6.839.900 36.883.405.000 5.375 5.400 17.101.505.000
JSPT Jakarta Setiabudi Internasional Tbk. TRADE 3.300 3.300 3.300 3.300 0,00 0 0 3.300 3.000 0
JTPE Jasuindo Tiga Perkasa Tbk. TRADE 302 302 300 302 0,00 114.900 34.697.400 300 302 0
KAEF Kimia Farma Tbk. CONSUMER 3.140 3.190 3.120 3.140 0,00 773.900 2.441.062.000 3.140 3.160 -29.336.000
KARW ICTSI Jasa Prima Tbk. INFRASTRUCTURE 220 222 200 200 -9,91 17.400 3.858.200 200 222 0
KBLI KMI Wire & Cable Tbk. MISC-IND 478 478 460 466 -2,10 15.681.300 7.301.451.800 466 468 189.714.800
KBLM Kabelindo Murni Tbk. MISC-IND 296 318 296 300 1,35 210.600 63.811.000 300 306 0
KBLV First Media Tbk. TRADE 1.000 1.000 1.000 1.000 0,00 0 0 900 995 0
KBRI Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND 50 50 50 50 0,00 432.100 21.605.000 50 50 0
KDSI Kedawung Setia Industrial Tbk. BASIC-IND 520 520 520 520 0,00 300 156.000 515 520 0
KIAS Keramika Indonesia Assosiasi Tbk. BASIC-IND 100 106 98 105 0,00 2.493.800 257.744.800 104 105 0
KICI Kedaung Indah Can Tbk CONSUMER 166 166 160 160 -1,84 24.500 3.923.500 160 164 0
KIJA Kawasan Industri Jababeka Tbk. PROPERTY 316 318 310 316 0,64 4.506.500 1.410.122.200 314 316 -703.624.400
KINO Kino Indonesia Tbk. CONSUMER 2.170 2.170 2.100 2.160 -0,46 29.100 61.757.000 2.100 2.160 0
KKGI Resource Alam Indonesia Tbk. MINING 366 378 350 356 -1,11 2.961.900 1.071.833.000 356 358 11.732.000
KLBF Kalbe Farma Tbk. CONSUMER 1.710 1.710 1.690 1.710 0,59 49.399.000 83.999.037.500 1.705 1.710 16.131.054.500
KMTR Kirana Megatara Tbk. BASIC-IND 545 545 515 525 -2,78 1.746.400 923.450.000 525 535 0
KOBX Kobexindo Tractors Tbk. TRADE 110 118 109 112 2,75 3.062.600 345.386.700 111 112 0
KOIN Kokoh Inti Arebama Tbk TRADE 320 320 286 320 -5,88 186.200 58.482.600 290 320 -39.992.000
KONI Perdana Bangun Pusaka Tbk TRADE 750 750 750 750 0,00 0 0 725 730 0
KOPI Mitra Energi Persada Tbk. INFRASTRUCTURE 730 740 730 740 1,37 56.900 41.717.000 735 740 0
KPIG MNC Land Tbk. TRADE 1.215 1.285 1.215 1.275 -0,78 13.300 16.815.000 1.270 1.285 15.600.000
KRAH Grand Kartech Tbk. MISC-IND 2.660 2.690 2.660 2.690 0,75 82.100 219.708.000 2.680 2.690 0
KRAS Krakatau Steel (Persero) Tbk. BASIC-IND 595 610 590 595 0,00 2.824.300 1.690.726.500 595 600 1.190.000
KREN Kresna Graha Investama Tbk. FINANCE 420 422 412 418 -0,48 12.516.900 5.230.041.400 416 418 334.412.800
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 0,00 100.000 5.000.000 50 50 0
LCGP Eureka Prima Jakarta Tbk. PROPERTY 105 124 103 113 8,65 67.754.700 7.712.614.200 112 113 0
LEAD Logindo Samudramakmur Tbk. INFRASTRUCTURE 66 66 64 65 0,00 44.495.200 2.889.920.100 64 65 -650.975.000
LINK Link Net Tbk. TRADE 5.400 5.400 5.300 5.300 0,00 40.400 214.732.500 5.225 5.300 33.917.500
LION Lion Metal Works Tbk. BASIC-IND 900 1.060 850 900 5,26 2.800 2.496.000 860 880 -606.000
LMAS Limas Indonesia Makmur Tbk TRADE 55 57 54 54 -1,82 247.200 13.468.400 54 55 6.556.000
LMPI Langgeng Makmur Industri Tbk. CONSUMER 161 164 144 149 -5,10 7.370.400 1.167.764.400 148 149 0
LMSH Lionmesh Prima Tbk. BASIC-IND 660 660 660 660 0,00 100 66.000 630 660 0
LPCK Lippo Cikarang Tbk PROPERTY 4.400 4.420 4.270 4.290 -2,50 925.400 4.010.480.000 4.280 4.290 1.157.596.000
LPGI Lippo General Insurance Tbk. FINANCE 5.550 5.700 5.300 5.300 -10,55 6.600 35.790.000 5.275 5.300 0
LPIN Multi Prima Sejahtera Tbk MISC-IND 1.100 1.100 1.100 1.100 0,00 0 0 825 1.040 0
LPKR Lippo Karawaci Tbk. PROPERTY 700 700 670 675 -3,57 49.236.400 33.749.537.500 675 680 -9.178.963.000
LPLI Star Pacific Tbk TRADE 193 200 193 193 1,58 469.100 92.075.300 192 193 0
LPPF Matahari Department Store Tbk. TRADE 12.600 12.975 12.400 12.975 3,18 4.540.100 57.776.865.000 12.900 12.975 10.085.017.500
LPPS Lippo Securities Tbk. FINANCE 110 111 109 110 0,00 6.100 667.600 109 110 0
LRNA Eka Sari Lorena Transport Tbk. INFRASTRUCTURE 135 135 131 134 -0,74 46.000 6.096.100 132 134 0
LSIP PP London Sumatra Indonesia Tbk. AGRI 1.420 1.430 1.415 1.430 0,70 7.094.000 10.103.899.000 1.430 1.435 -2.971.732.000
LTLS Lautan Luas Tbk. TRADE 482 482 460 462 -4,55 136.000 63.931.200 462 468 -30.828.000
MABA Marga Abhinaya Abadi Tbk. TRADE 1.975 2.360 1.940 2.150 13,76 677.500 1.477.904.000 2.150 2.180 44.000
MAGP Multi Agro Gemilang Plantation Tbk. AGRI 50 50 50 50 0,00 200 10.000 50 50 0
MAIN Malindo Feedmill Tbk. BASIC-IND 1.060 1.060 1.000 1.000 -4,31 1.412.900 1.421.998.500 1.000 1.010 172.579.000
MAMI Mas Murni Indonesia Tbk TRADE 51 52 50 51 0,00 14.421.100 735.125.900 50 51 0
MAPB MAP Boga Adiperkasa Tbk. TRADE 2.320 2.320 2.250 2.250 -3,02 50.600 115.302.000 2.250 2.260 14.060.000
MAPI Mitra Adiperkasa Tbk. TRADE 6.250 6.250 6.150 6.200 -0,80 1.231.300 7.631.305.000 6.200 6.225 -3.959.900.000
MARI Mahaka Radio Integra Tbk. TRADE 1.380 1.410 1.375 1.380 0,00 238.300 332.124.500 1.380 1.385 0
MARK Mark Dynamics Indonesia Tbk. BASIC-IND 448 500 448 498 11,16 38.107.300 18.191.884.400 492 498 179.092.800
MASA Multistrada Arah Sarana Tbk. MISC-IND 210 212 208 210 -1,87 775.600 162.621.200 206 210 119.885.600
MAYA Bank Mayapada Internasional Tbk. FINANCE 3.390 3.550 3.390 3.390 0,00 1.468.100 5.071.976.000 3.380 3.390 -3.310.820.000
MBAP Mitrabara Adiperdana Tbk. MINING 1.950 1.950 1.950 1.950 -1,52 14.200 27.690.000 1.905 1.995 0
MBSS Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE 336 342 336 340 0,59 310.300 105.501.000 338 340 -61.948.000
MBTO Martina Berto Tbk. CONSUMER 173 174 173 173 2,37 2.300 399.900 171 173 0
MCOR Bank China Construction Bank Indonesia T FINANCE 238 240 230 232 -1,69 16.509.600 3.843.469.600 232 234 43.357.600
MDIA Intermedia Capital Tbk. TRADE 200 202 194 194 -3,00 453.900 88.841.800 193 194 0
MDKA Merdeka Copper Gold Tbk. MINING 2.300 2.300 2.300 2.300 0,00 0 0 2.210 2.300 0
MDLN Modernland Realty Tbk. PROPERTY 284 286 282 284 0,00 12.625.000 3.585.509.200 284 286 -210.388.600
MDRN Modern Internasional Tbk. TRADE 50 50 50 50 0,00 3.700 185.000 50 50 0
MEDC Medco Energi Internasional Tbk. MINING 2.580 2.610 2.540 2.590 0,78 3.711.000 9.565.160.000 2.580 2.590 2.236.775.000
MEGA Bank Mega Tbk. FINANCE 3.050 3.050 3.050 3.050 0,00 0 0 2.990 3.050 0
MERK Merck Tbk. CONSUMER 9.400 9.400 9.400 9.400 0,00 700 6.580.000 9.400 9.500 0
META Nusantara Infrastructure Tbk. INFRASTRUCTURE 130 132 129 132 1,54 10.747.100 1.401.802.600 132 133 0
MFIN Mandala Multifinance Tbk. FINANCE 1.030 1.045 1.030 1.045 1,46 23.700 24.561.000 1.030 1.045 0
MFMI Multifiling Mitra Indonesia Tbk. TRADE 850 850 850 850 3,03 500 425.000 800 850 0
MGNA Magna Finance Tbk. FINANCE 67 67 67 67 0,00 0 0 67 70 0
MICE Multi Indocitra Tbk. TRADE 460 460 460 460 4,55 200 92.000 392 450 0
MIDI Midi Utama Indonesia Tbk. TRADE 1.020 1.025 1.020 1.025 0,49 24.600 25.140.000 1.005 1.025 25.140.000
MIKA Mitra Keluarga Karyasehat Tbk. TRADE 2.040 2.040 2.000 2.000 -0,99 6.504.500 13.076.288.000 2.000 2.010 1.347.581.000
MINA Sanurhasta Mitra Tbk. TRADE 1.510 1.510 1.475 1.500 -0,66 385.000 575.735.000 1.480 1.495 0
MIRA Mitra International Resources Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
MITI Mitra Investindo Tbk. MINING 50 50 50 50 0,00 200 10.000 50 50 0
MKNT Mitra Komunikasi Nusantara Tbk. TRADE 442 462 442 460 2,22 59.300 26.918.800 460 466 277.200
MKPI Metropolitan Kentjana Tbk. PROPERTY 25.350 25.350 24.500 24.675 -2,08 96.800 2.425.227.500 24.300 24.700 0
MLBI Multi Bintang Indonesia Tbk. CONSUMER 12.125 12.200 12.100 12.125 -0,61 51.100 619.012.500 12.125 12.200 0
MLIA Mulia Industrindo Tbk BASIC-IND 560 580 470 494 -6,79 14.800 7.193.400 480 492 0
MLPL Multipolar Tbk. TRADE 196 198 194 195 0,00 11.650.600 2.269.414.700 195 196 -1.254.621.800
MLPT Multipolar Technology Tbk. TRADE 625 705 590 590 -5,60 234.700 142.140.000 590 595 -138.926.000
MMLP Mega Manunggal Property Tbk. PROPERTY 540 585 540 585 0,00 5.500 2.974.500 550 585 0
MNCN Media Nusantara Citra Tbk. TRADE 1.820 1.820 1.790 1.800 0,00 7.882.800 14.250.083.500 1.795 1.800 3.525.344.500
MPMX Mitra Pinasthika Mustika Tbk. TRADE 830 835 825 835 -0,60 795.000 659.995.000 820 835 0
MPOW Megapower Makmur Tbk. INFRASTRUCTURE 490 492 474 474 -3,27 172.100 83.920.600 470 474 0
MPPA Matahari Putra Prima Tbk. TRADE 630 635 620 625 0,00 1.074.500 671.215.000 625 630 102.259.000
MRAT Mustika Ratu Tbk. CONSUMER 200 210 200 210 3,96 300 62.000 192 210 0
MREI Maskapai Reasuransi Indonesia Tbk. FINANCE 3.500 3.600 3.500 3.600 5,88 600 2.149.000 3.090 3.600 0
MSKY MNC Sky Vision Tbk. TRADE 1.000 1.005 965 995 0,00 202.100 203.027.000 990 995 365.000
MTDL Metrodata Electronics Tbk. TRADE 610 620 600 620 0,81 8.000 4.808.500 600 615 4.140.000
MTFN Capitalinc Investment Tbk. FINANCE 50 50 50 50 0,00 0 0 50 50 0
MTLA Metropolitan Land Tbk. PROPERTY 358 360 358 360 0,00 1.250.200 449.053.400 358 362 -445.724.000
MTRA Mitra Pemuda Tbk. PROPERTY 314 316 314 316 0,64 71.100 22.457.600 316 318 0
MTSM Metro Realty Tbk. PROPERTY 304 304 304 304 0,00 0 0 278 300 0
MYOH Samindo Resources Tbk. MINING 675 675 655 655 -2,96 551.000 363.565.500 650 655 -33.500.000
MYOR Mayora Indah Tbk. CONSUMER 2.040 2.090 2.030 2.070 1,47 1.041.800 2.159.343.000 2.060 2.070 41.461.000
MYRX Hanson International Tbk. PROPERTY 132 133 131 131 -0,76 152.968.500 20.342.795.700 131 132 -192.965.700
MYTX Asia Pacific Investama Tbk. MISC-IND 200 200 191 193 -1,03 1.503.400 290.152.900 193 195 0
NAGA Bank Mitraniaga Tbk. FINANCE 264 264 260 264 0,00 5.600 1.468.400 258 262 0
NELY Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE 173 174 166 168 -2,89 760.700 128.211.500 167 168 0
NIKL Pelat Timah Nusantara Tbk. BASIC-IND 4.620 4.700 4.420 4.450 -3,68 151.100 676.690.000 4.440 4.450 135.927.000
NIPS Nipress Tbk. MISC-IND 410 410 410 410 0,00 0 0 394 408 0
NIRO Nirvana Development Tbk. PROPERTY 74 74 74 74 0,00 1.021.000 75.554.000 73 75 -74.000.000
NISP Bank OCBC NISP Tbk. FINANCE 1.780 1.780 1.780 1.780 0,56 100 178.000 1.780 1.795 0
NOBU Bank Nationalnobu Tbk. FINANCE 880 885 875 885 0,57 2.105.800 1.853.806.000 880 885 0
NRCA Nusa Raya Cipta Tbk. PROPERTY 404 406 402 406 -0,49 224.600 90.628.800 402 406 27.789.800
OASA Protech Mitra Perkasa Tbk. INFRASTRUCTURE 400 400 400 400 0,00 0 0 400 404 0
OCAP Onix Capital Tbk. TRADE 430 430 430 430 0,00 0 0 324 420 0
OKAS Ancora Indonesia Resources Tbk. TRADE 70 78 64 70 0,00 1.319.900 94.157.700 70 71 0
OMRE Indonesia Prima Property Tbk PROPERTY 380 380 380 380 0,00 0 0 330 380 0
PADI Minna Padi Investama Sekuritas Tbk. FINANCE 408 510 400 510 25,00 15.834.000 7.480.297.600 510 510 323.200
PALM Provident Agro Tbk. AGRI 418 426 330 394 -1,50 13.400 5.283.200 390 394 0
PANR Panorama Sentrawisata Tbk. TRADE 635 645 630 640 0,79 1.416.400 903.417.500 635 640 -134.104.000
PANS Panin Sekuritas Tbk. FINANCE 2.690 2.700 2.680 2.680 0,00 48.400 130.180.000 2.650 2.680 -54.338.000
PBRX Pan Brothers Tbk. MISC-IND 510 520 500 505 -0,98 19.522.200 9.931.292.000 500 505 0
PBSA Paramita Bangun Sarana Tbk. PROPERTY 1.700 1.700 1.700 1.700 0,00 0 0 1.500 1.700 0
PDES Destinasi Tirta Nusantara Tbk TRADE 950 950 950 950 0,00 0 0 920 950 0
PEGE Panca Global Securities Tbk. FINANCE 248 248 248 248 0,00 0 0 206 260 0
PGAS Perusahaan Gas Negara (Persero) Tbk. INFRASTRUCTURE 2.220 2.250 2.210 2.250 1,81 19.427.200 43.332.545.000 2.240 2.250 -6.461.667.000
PGLI Pembangunan Graha Lestari Indah Tbk. TRADE 60 62 59 62 0,00 18.700 1.112.100 60 61 0
PICO Pelangi Indah Canindo Tbk BASIC-IND 198 204 193 194 -2,02 74.300 14.451.200 194 198 0
PJAA Pembangunan Jaya Ancol Tbk. TRADE 1.650 1.650 1.650 1.650 -1,20 100 165.000 1.670 1.710 0
PKPK Perdana Karya Perkasa Tbk MINING 74 75 73 73 0,00 576.900 42.341.300 73 74 0
PLAS Polaris Investama Tbk TRADE 50 51 50 50 0,00 177.181.800 8.859.215.100 50 50 0
PLIN Plaza Indonesia Realty Tbk. PROPERTY 3.600 3.600 3.600 3.600 0,00 100 360.000 3.590 3.760 0
PNBN Bank Pan Indonesia Tbk FINANCE 1.090 1.110 1.080 1.100 0,92 5.902.100 6.486.219.000 1.100 1.105 -4.017.740.000
PNBS Bank Panin Dubai Syariah Tbk. FINANCE 131 131 127 128 -1,54 2.699.700 346.148.000 127 128 0
PNIN Paninvest Tbk. FINANCE 820 830 820 825 0,61 50.900 41.745.500 810 825 0
PNLF Panin Financial Tbk. FINANCE 250 254 248 248 -0,80 11.945.600 2.986.270.200 248 250 1.975.613.400
PNSE Pudjiadi & Sons Tbk. TRADE 1.300 1.300 1.300 1.300 0,00 0 0 1.300 1.230 0
POLY Asia Pacific Fibers Tbk MISC-IND 66 67 63 65 -1,52 1.832.200 118.644.600 65 66 18.413.400
POOL Pool Advista Indonesia Tbk. TRADE 2.910 2.910 2.910 2.910 0,00 5.000 14.550.000 2.900 2.910 0
PORT Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE 452 452 442 444 -1,77 3.100 1.388.400 446 450 0
POWR Cikarang Listrindo Tbk. INFRASTRUCTURE 1.090 1.120 1.070 1.080 -1,82 3.562.000 3.841.897.500 1.080 1.085 1.488.408.000
PPRO PP Properti Tbk. PROPERTY 220 222 214 214 -1,83 22.320.300 4.846.296.000 214 216 -48.254.600
PRAS Prima Alloy Steel Universal Tbk. MISC-IND 204 208 200 208 0,00 60.600 12.125.000 204 208 0
PRDA Prodia Widyahusada Tbk. TRADE 3.800 3.800 3.800 3.800 -2,56 200 760.000 3.790 3.800 -760.000
PSAB J Resources Asia Pasifik Tbk. MINING 208 210 200 200 -1,96 11.247.100 2.273.077.200 200 202 28.220.000
PSDN Prasidha Aneka Niaga Tbk CONSUMER 138 141 118 137 -2,84 9.200 1.257.300 137 140 0
PSKT Red Planet Indonesia Tbk. TRADE 50 50 50 50 0,00 100 5.000 50 50 0
PTBA Tambang Batubara Bukit Asam (Persero) Tb MINING 13.000 13.100 12.725 13.100 0,77 1.706.100 21.946.020.000 12.850 13.100 8.617.432.500
PTIS Indo Straits Tbk. INFRASTRUCTURE 600 600 600 600 0,00 0 0 474 600 0
PTPP PP (Persero) Tbk. PROPERTY 3.000 3.010 2.920 2.940 -1,67 14.861.000 43.861.611.000 2.940 2.960 1.553.844.000
PTRO Petrosea Tbk. MINING 965 975 950 955 -1,04 650.900 626.086.500 955 960 0
PTSN Sat Nusapersada Tbk MISC-IND 130 131 130 131 0,77 400 52.300 129 131 0
PTSP Pioneerindo Gourmet International Tbk. TRADE 7.000 7.000 7.000 7.000 0,00 0 0 5.600 7.000 0
PUDP Pudjiadi Prestige Tbk. TRADE 380 380 380 380 0,00 5.000 1.900.000 380 390 0
PWON Pakuwon Jati Tbk. PROPERTY 625 640 615 640 2,40 28.607.000 18.021.940.000 635 640 10.934.102.000
PYFA Pyridam Farma Tbk CONSUMER 196 196 195 195 -0,51 5.200 1.014.100 195 200 0
RAJA Rukun Raharja Tbk. INFRASTRUCTURE 318 318 304 304 -1,94 248.400 76.411.400 304 306 -62.400
RALS Ramayana Lestari Sentosa Tbk. TRADE 1.015 1.015 985 995 -2,45 20.256.200 20.241.797.000 995 1.000 -5.221.308.000
RANC Supra Boga Lestari Tbk. TRADE 290 300 290 300 3,45 2.467.800 721.876.800 294 300 189.000.000
RBMS Ristia Bintang Mahkotasejati Tbk. PROPERTY 103 103 103 103 0,00 100 10.300 103 106 0
RDTX Roda Vivatex Tbk PROPERTY 6.450 6.450 6.450 6.450 0,00 0 0 6.450 6.950 0
RELI Reliance Securities Tbk FINANCE 426 426 426 426 0,00 0 0 320 420 0
RICY Ricky Putra Globalindo Tbk MISC-IND 163 177 163 170 8,28 1.414.200 242.760.100 170 173 0
RIGS Rig Tenders Indonesia Tbk. INFRASTRUCTURE 195 199 194 199 0,00 17.100 3.326.800 194 199 0
RIMO Rimo International Lestari Tbk TRADE 298 302 290 296 -0,67 381.371.300 114.354.681.800 294 296 900.000
RMBA Bentoel Internasional Investama Tbk. CONSUMER 450 450 428 428 -6,55 400 173.600 428 466 -2.200
RODA Pikko Land Development Tbk. PROPERTY 147 158 141 158 11,27 308.500 45.353.900 155 158 0
ROTI Nippon Indosari Corpindo Tbk. CONSUMER 1.245 1.250 1.240 1.240 -0,40 3.078.900 3.835.871.000 1.240 1.250 1.635.824.000
RUIS Radiant Utama Interinsco Tbk. MINING 220 228 218 228 0,00 7.200 1.593.400 218 230 0
SAFE Steady Safe Tbk INFRASTRUCTURE 364 364 364 364 0,00 0 0 310 364 0
SAME Sarana Meditama Metropolitan Tbk. TRADE 505 505 494 496 -1,78 5.789.000 2.882.396.200 494 496 -39.236.900
SCBD Danayasa Arthatama Tbk. PROPERTY 2.700 2.700 2.700 2.700 0,00 0 0 2.600 2.700 0
SCCO Supreme Cable Manufacturing & Commerce T MISC-IND 8.650 8.650 8.650 8.650 0,00 2.100 18.165.000 8.425 8.650 0
SCMA Surya Citra Media Tbk. TRADE 2.280 2.290 2.250 2.290 0,44 16.795.600 38.107.257.000 2.280 2.290 -23.635.195.000
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 382 390 372 382 -0,52 1.074.100 409.381.600 376 380 0
SDPC Millennium Pharmacon International Tbk. TRADE 110 113 108 112 0,90 136.000 14.792.200 109 112 0
SDRA Bank Woori Saudara Indonesia 1906 Tbk. FINANCE 900 900 885 885 0,00 6.000 5.325.000 830 880 5.325.000
SGRO Sampoerna Agro Tbk. AGRI 2.010 2.010 1.980 1.980 -1,49 116.300 231.808.500 1.980 2.000 -88.000.500
SHID Hotel Sahid Jaya International Tbk. TRADE 1.250 1.250 1.230 1.230 -3,15 2.600 3.231.000 1.230 1.250 -500.000
SHIP Sillo Maritime Perdana Tbk. INFRASTRUCTURE 775 795 775 785 1,29 5.914.400 4.641.854.000 780 785 33.399.000
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 505 510 500 500 -0,99 6.464.100 3.250.904.000 500 505 296.181.500
SILO Siloam International Hospitals Tbk. TRADE 10.225 10.225 10.075 10.150 -0,73 76.300 773.745.000 10.100 10.150 -374.175.000
SIMA Siwani Makmur Tbk TRADE 550 550 490 500 -6,54 176.500 90.355.500 500 525 0
SIMP Salim Ivomas Pratama Tbk. AGRI 525 535 520 530 0,00 9.560.100 5.062.604.500 525 530 -4.384.193.000
SIPD Sierad Produce Tbk. BASIC-IND 850 865 845 865 -0,57 25.800 22.007.500 760 865 0
SKBM Sekar Bumi Tbk. CONSUMER 550 550 550 550 4,76 100 55.000 505 520 0
SKLT Sekar Laut Tbk. CONSUMER 900 900 900 900 0,00 0 0 680 900 0
SKYB Skybee Tbk. TRADE 420 420 420 420 0,00 0 0 320 500 0
SMAR Smart Tbk. AGRI 3.800 3.820 3.800 3.810 -2,31 1.800 6.853.000 3.800 3.810 0
SMBR Semen Baturaja (Persero) Tbk. BASIC-IND 3.050 3.160 3.040 3.070 1,32 17.776.600 55.357.156.000 3.070 3.100 -198.494.000
SMCB Holcim Indonesia Tbk. BASIC-IND 785 800 785 795 1,27 587.500 466.714.500 795 800 212.903.000
SMDM Suryamas Dutamakmur Tbk. PROPERTY 95 98 94 97 -1,02 11.100 1.046.700 94 97 0
SMDR Samudera Indonesia Tbk. INFRASTRUCTURE 5.750 5.850 5.650 5.650 -2,59 53.100 304.067.500 5.650 5.750 -24.675.000
SMGR Semen Indonesia (Persero) Tbk. BASIC-IND 9.950 10.150 9.900 10.150 0,00 3.706.000 37.176.692.500 10.100 10.150 -3.813.737.500
SMMA Sinarmas Multiartha Tbk. FINANCE 8.000 8.000 7.975 7.975 -0,31 7.800 62.212.500 7.975 8.000 -54.222.500
SMMT Golden Eagle Energy Tbk. MINING 123 123 120 121 -0,82 2.425.200 292.782.200 121 122 0
SMRA Summarecon Agung Tbk. PROPERTY 1.060 1.065 1.015 1.045 -0,95 28.436.900 29.356.693.500 1.040 1.045 -6.847.701.000
SMRU SMR Utama Tbk. MINING 468 474 466 474 1,28 60.500 28.433.800 472 474 -235.000
SMSM Selamat Sempurna Tbk. MISC-IND 1.200 1.200 1.195 1.195 -0,42 784.600 937.717.000 1.195 1.200 8.146.000
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 290 306 288 300 3,45 12.468.700 3.738.888.400 298 300 68.619.200
SONA Sona Topas Tourism Industry Tbk. TRADE 1.250 1.250 1.250 1.250 0,00 0 0 1.250 1.550 0
SPMA Suparma Tbk. BASIC-IND 212 212 212 212 -0,93 100 21.200 206 212 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 575 575 575 575 0,00 100 57.500 462 570 0
SRAJ Sejahteraraya Anugrahjaya Tbk. TRADE 200 200 200 200 0,00 1.000 200.000 191 200 0
SRIL Sri Rejeki Isman Tbk. MISC-IND 362 370 358 370 2,21 384.697.300 140.927.164.200 368 370 91.272.400
SRSN Indo Acidatama Tbk BASIC-IND 50 50 50 50 0,00 100 5.000 50 50 0
SRTG Saratoga Investama Sedaya Tbk. TRADE 3.250 3.250 3.190 3.200 -1,54 307.800 985.055.000 3.190 3.200 -102.360.000
SSIA Surya Semesta Internusa Tbk. PROPERTY 655 670 650 665 1,53 1.761.900 1.165.716.000 660 665 -174.864.000
SSMS Sawit Sumbermas Sarana Tbk. AGRI 1.570 1.580 1.530 1.555 -0,64 26.256.300 40.930.733.500 1.550 1.555 -129.128.000
SSTM Sunson Textile Manufacture Tbk MISC-IND 515 515 515 515 0,00 0 0 400 520 0
STAR Star Petrochem Tbk. MISC-IND 74 75 71 73 0,00 5.179.400 374.391.100 72 73 28.800.000
STTP Siantar Top Tbk. CONSUMER 3.440 3.440 3.440 3.440 0,00 0 0 3.510 3.710 0
SUGI Sugih Energy Tbk. TRADE 114 114 114 114 0,00 0 0 119 114 0
SULI SLJ Global Tbk. BASIC-IND 268 268 262 262 -1,50 300.500 79.033.800 262 266 0
SUPR Solusi Tunas Pratama Tbk. INFRASTRUCTURE 6.500 6.500 6.500 6.500 0,00 0 0 6.500 6.500 0
TALF Tunas Alfin Tbk. BASIC-IND 380 380 370 370 -4,64 300 113.000 326 370 0
TAMU Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE 1.840 1.890 1.840 1.885 1,89 457.900 848.799.500 1.850 1.885 -2.029.500
TARA Sitara Propertindo Tbk. PROPERTY 665 670 665 670 0,00 78.689.500 52.628.164.500 665 670 -25.406.500
TAXI Express Transindo Utama Tbk. INFRASTRUCTURE 122 124 120 122 0,83 1.279.100 155.637.100 121 122 0
TBIG Tower Bersama Infrastructure Tbk. INFRASTRUCTURE 6.850 6.850 6.700 6.800 -0,73 1.236.300 8.385.540.000 6.775 6.800 3.963.110.000
TBLA Tunas Baru Lampung Tbk. AGRI 1.510 1.510 1.440 1.495 -1,64 2.592.600 3.823.067.500 1.475 1.495 504.210.500
TBMS Tembaga Mulia Semanan Tbk. BASIC-IND 1.250 1.250 1.250 1.250 0,00 0 0 1.150 1.200 0
TCID Mandom Indonesia Tbk. CONSUMER 17.700 17.700 17.700 17.700 0,00 0 0 15.500 17.700 0
TELE Tiphone Mobile Indonesia Tbk. TRADE 1.250 1.260 1.220 1.255 -0,79 727.100 898.901.000 1.255 1.260 -498.044.500
TFCO Tifico Fiber Indonesia Tbk. MISC-IND 1.000 1.000 1.000 1.000 0,00 0 0 760 980 0
TGKA Tigaraksa Satria Tbk. TRADE 2.090 2.090 2.090 2.090 0,00 0 0 2.200 2.580 0
TGRA Terregra Asia Energy Tbk. INFRASTRUCTURE 394 394 382 382 -3,05 431.600 167.333.800 382 384 0
TIFA Tifa Finance Tbk. FINANCE 168 170 168 170 1,19 15.100 2.564.600 168 170 0
TINS Timah (Persero) Tbk. MINING 735 750 735 745 1,36 13.286.000 9.876.551.000 745 750 -1.406.537.000
TIRA Tira Austenite Tbk TRADE 270 270 270 270 0,00 0 0 208 264 0
TIRT Tirta Mahakam Resources Tbk BASIC-IND 110 111 109 110 0,00 214.200 23.531.500 109 110 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 1.150 1.170 1.150 1.150 -3,36 62.400 71.918.000 1.150 1.170 0
TLKM Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE 4.680 4.740 4.640 4.720 1,51 82.776.400 388.452.925.000 4.710 4.720 17.093.018.000
TMAS Pelayaran Tempuran Emas Tbk. INFRASTRUCTURE 1.195 1.200 1.180 1.195 0,00 1.561.200 1.855.096.000 1.190 1.195 99.663.000
TMPI Sigmagold Inti Perkasa Tbk. TRADE 50 50 50 50 0,00 0 0 50 51 0
TMPO Tempo Intimedia Tbk. TRADE 180 210 179 200 11,11 1.616.600 321.438.900 196 200 0
TOBA Toba Bara Sejahtra Tbk. MINING 1.300 1.610 1.300 1.610 0,63 171.100 264.433.000 1.400 1.610 0
TOPS Totalindo Eka Persada Tbk. PROPERTY 1.115 1.120 1.100 1.115 0,00 1.222.700 1.361.402.000 1.115 1.120 -7.188.000
TOTL Total Bangun Persada Tbk. PROPERTY 725 725 710 720 -0,69 949.900 680.287.500 720 725 -168.056.500
TOTO Surya Toto Indonesia Tbk. BASIC-IND 430 436 430 436 0,93 2.044.400 887.249.000 432 436 0
TOWR Sarana Menara Nusantara Tbk. INFRASTRUCTURE 3.900 3.950 3.900 3.950 0,00 829.600 3.276.871.000 3.950 3.960 97.165.000
TPIA Chandra Asri Petrochemical Tbk. BASIC-IND 26.900 27.000 26.750 27.000 0,37 2.302.700 61.837.887.500 27.000 27.025 -4.158.537.500
TPMA Trans Power Marine Tbk. INFRASTRUCTURE 200 200 198 198 -1,00 4.700 931.000 191 198 0
TRAM Trada Maritime Tbk. INFRASTRUCTURE 87 90 85 86 0,00 73.092.600 6.368.931.300 86 87 32.000.600
TRIL Triwira Insanlestari Tbk. TRADE 50 50 50 50 0,00 3.300 165.000 50 50 0
TRIM Trimegah Sekuritas Indonesia Tbk. FINANCE 120 127 119 126 1,61 5.928.000 746.056.100 126 127 308.032.300
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 280 280 272 278 -0,71 3.909.700 1.089.206.600 272 278 0
TRST Trias Sentosa Tbk. BASIC-IND 350 350 350 350 0,00 34.000 11.900.000 350 354 0
TRUB Truba Alam Manunggal Engineering Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 - - 0
TRUS Trust Finance Indonesia Tbk FINANCE 195 195 195 195 0,00 0 0 195 195 0
TSPC Tempo Scan Pacific Tbk. CONSUMER 1.950 1.950 1.945 1.945 0,00 54.100 105.263.000 1.945 1.950 -17.700.500
TURI Tunas Ridean Tbk. TRADE 1.110 1.110 1.100 1.100 -0,45 1.868.700 2.057.206.000 1.100 1.105 0
ULTJ Ultra Jaya Milk Industry & Trading Compa CONSUMER 4.950 5.000 4.950 5.000 1,01 143.200 713.290.000 4.960 5.000 0
UNIC Unggul Indah Cahaya Tbk. BASIC-IND 4.020 4.020 3.920 3.950 -3,89 59.600 236.139.000 3.930 4.000 0
UNIT Nusantara Inti Corpora Tbk MISC-IND 270 270 270 270 0,00 10.800 2.916.000 226 270 0
UNSP Bakrie Sumatera Plantations Tbk. AGRI 202 204 199 199 -1,49 1.336.700 268.261.900 199 200 21.485.700
UNTR United Tractors Tbk. TRADE 28.050 28.900 28.025 28.900 2,12 3.281.200 92.853.682.500 28.625 28.900 13.270.110.000
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 48.350 48.400 48.000 48.050 -0,62 1.946.300 93.539.997.500 48.050 48.125 14.503.212.500
VICO Victoria Investama Tbk. FINANCE 310 310 310 310 0,00 300 93.000 244 310 0
VINS Victoria Insurance Tbk. FINANCE 175 180 175 180 2,86 54.900 9.758.500 180 199 0
VIVA Visi Media Asia Tbk. TRADE 336 336 318 318 -5,36 9.898.400 3.244.018.800 316 318 259.091.000
VOKS Voksel Electric Tbk. MISC-IND 300 300 298 298 0,00 145.500 43.378.200 290 300 0
VRNA Verena Multi Finance Tbk. FINANCE 94 94 93 93 -1,06 4.200 393.300 93 95 0
WAPO Wahana Pronatural Tbk. TRADE 57 58 55 57 0,00 27.100 1.523.000 57 58 0
WEHA WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE 214 214 208 208 -2,80 5.138.800 1.093.133.800 208 212 -214.000.000
WICO Wicaksana Overseas International Tbk. TRADE 408 418 390 404 -0,49 179.600 72.592.000 400 404 0
WIIM Wismilak Inti Makmur Tbk. CONSUMER 400 402 398 400 -0,50 171.500 68.622.200 398 400 -36.764.000
WIKA Wijaya Karya (Persero) Tbk. PROPERTY 2.010 2.020 1.985 1.995 -0,25 8.679.400 17.321.978.000 1.995 2.000 -5.604.862.500
WINS Wintermar Offshore Marine Tbk. INFRASTRUCTURE 264 278 252 278 -1,42 13.700 3.582.400 278 292 0
WOMF Wahana Ottomitra Multiartha Tbk. FINANCE 170 176 168 175 2,34 9.272.200 1.610.742.100 175 176 0
WOOD Integra Indocabinet Tbk. CONSUMER 232 272 230 258 11,21 36.501.800 9.476.137.400 258 260 -93.553.400
WSBP Waskita Beton Precast Tbk. BASIC-IND 446 452 442 452 2,26 109.042.900 48.773.941.600 450 452 -3.593.797.800
WSKT Waskita Karya (Persero) Tbk. PROPERTY 2.230 2.230 2.210 2.220 -0,45 12.767.000 28.346.510.000 2.210 2.220 7.703.188.000
WTON Wijaya Karya Beton Tbk. BASIC-IND 585 595 580 585 0,00 7.030.000 4.101.836.500 585 590 58.000
YPAS Yanaprima Hastapersada Tbk BASIC-IND 1.100 1.100 1.100 1.100 0,00 0 0 1.100 985 0
YULE Yulie Sekurindo Tbk FINANCE 120 120 118 118 -1,67 6.400 756.400 118 121 0
ZBRA Zebra Nusantara Tbk INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 51 0
Sumber: Bursa Efek Indonesia
PILIH SAHAM ANDA
  • Semua
  • > 0%
  • > 5%
  • > 10%
  • > 15%
  • > 20%
Batas Atas
Batas Bawah
RISIKO
Beta
Standard Deviation