DAFTAR SAHAM BEI
12 November 2019 16:40
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 12.875 12.900 12.500 12.825 0,39 1.311.800 16.779.172.500 12.825 12.875 -4.515.657.500
ABBA Mahaka Media Tbk. TRADE 120 125 111 116 -2,52 30.431.100 3.586.388.800 116 117 -282.176.000
ABDA Asuransi Bina Dana Arta Tbk. FINANCE 6.975 6.975 6.975 6.975 0,00 0 0 5.600 6.975 0
ABMM ABM Investama Tbk. TRADE 1.520 1.520 1.520 1.520 0,00 0 0 1.210 1.495 0
ACES Ace Hardware Indonesia Tbk. TRADE 1.750 1.755 1.700 1.750 0,00 28.129.100 48.746.216.500 1.745 1.750 2.790.104.500
ACST Acset Indonusa Tbk. PROPERTY 1.160 1.160 1.145 1.150 -0,86 434.100 501.117.500 1.140 1.150 -484.327.000
ADES Akasha Wira International Tbk. CONSUMER 1.100 1.105 1.085 1.105 0,00 36.000 39.502.500 1.085 1.105 0
ADHI Adhi Karya (Persero) Tbk. PROPERTY 1.210 1.215 1.190 1.200 0,42 4.962.700 5.949.932.500 1.195 1.200 39.910.500
ADMF Adira Dinamika Multi Finance Tbk. FINANCE 10.550 10.650 10.500 10.650 0,95 575.400 6.108.182.500 10.625 10.650 151.175.000
ADMG Polychem Indonesia Tbk BASIC-IND 186 195 185 192 2,67 399.900 75.166.000 192 193 45.031.500
ADRO Adaro Energy Tbk. MINING 1.420 1.440 1.400 1.425 0,71 47.387.000 67.471.344.000 1.420 1.425 9.954.786.500
AGII Aneka Gas Industri Tbk. BASIC-IND 595 595 580 580 -2,52 223.900 130.393.000 585 595 -123.187.000
AGRO Bank Rakyat Indonesia Agroniaga Tbk. FINANCE 192 194 190 191 0,53 470.000 90.388.000 191 192 -209.400
AGRS Bank IBK Indonesia Tbk. FINANCE 178 178 168 177 -0,56 43.800 7.642.200 175 177 0
AHAP Asuransi Harta Aman Pratama Tbk. FINANCE 67 82 66 74 10,45 8.163.500 613.715.500 73 74 -4.496.800
AIMS Akbar Indo Makmur Stimec Tbk TRADE 180 180 180 180 0,00 0 0 162 179 0
AISA Tiga Pilar Sejahtera Food Tbk. CONSUMER 168 168 168 168 0,00 0 0 167 168 0
AKKU Anugerah Kagum Karya Utama Tbk. TRADE 50 50 50 50 0,00 19.500 975.000 50 50 0
AKPI Argha Karya Prima Industry Tbk. BASIC-IND 430 430 430 430 0,00 100 43.000 390 428 0
AKRA AKR Corporindo Tbk. TRADE 3.740 3.840 3.730 3.800 1,60 4.609.000 17.393.083.000 3.790 3.800 -4.262.964.000
AKSI Majapahit Inti Corpora Tbk. INFRASTRUCTURE 905 925 845 870 -3,33 3.413.000 3.035.470.500 870 875 20.575.000
ALDO Alkindo Naratama Tbk. BASIC-IND 380 380 380 380 0,00 49.200 18.696.000 380 418 0
ALKA Alakasa Industrindo Tbk BASIC-IND 500 500 500 500 0,00 0 0 396 498 0
ALMI Alumindo Light Metal Industry Tbk. BASIC-IND 328 328 326 326 -1,21 394.200 128.511.200 326 360 0
ALTO Tri Banyan Tirta Tbk. CONSUMER 370 378 370 378 0,00 3.047.900 1.137.367.000 370 378 0
AMAG Asuransi Multi Artha Guna Tbk. FINANCE 306 306 300 300 7,14 200 60.600 292 300 0
AMFG Asahimas Flat Glass Tbk. BASIC-IND 3.500 3.500 3.400 3.450 -1,43 22.200 76.283.000 3.430 3.450 2.943.000
AMIN Ateliers Mecaniques D Indonesie Tbk. MISC-IND 310 310 310 310 0,00 0 0 280 308 0
AMRT Sumber Alfaria Trijaya Tbk. TRADE 875 885 875 880 0,57 1.413.500 1.243.858.000 875 880 -1.237.628.000
ANDI Andira Agro Tbk. AGRI 173 228 172 226 32,16 68.195.900 14.063.222.000 226 228 -492.204.500
ANJT Austindo Nusantara Jaya Tbk. AGRI 855 860 855 855 0,00 108.900 93.288.500 835 855 -940.500
ANTM Aneka Tambang Tbk. MINING 815 825 800 820 -1,20 66.392.200 53.935.562.500 820 825 3.903.615.000
APEX Apexindo Pratama Duta Tbk. MINING 430 430 428 430 4,88 22.500 9.668.800 410 430 0
APFS Pacific Strategic Financial Tbk. FINANCE 0 0 0 0 0,00 0 0 0 0 0
APIC Pacific Strategic Financial Tbk. FINANCE 655 655 640 655 0,00 22.633.200 14.677.619.500 640 655 148.718.000
APII Arita Prima Indonesia Tbk. TRADE 182 182 182 182 0,00 100 18.200 172 181 0
APLI Asiaplast Industries Tbk. BASIC-IND 119 119 119 119 0,00 400 47.600 105 118 0
APLN Agung Podomoro Land Tbk. PROPERTY 191 192 188 189 -0,53 11.252.900 2.136.679.500 189 190 -34.288.400
APOL Arpeni Pratama Ocean Line Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 55 50 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 0 620 1.000 0
ARII Atlas Resources Tbk. MINING 640 640 640 640 0,00 11.000 7.040.000 550 640 0
ARKA Arkha Jayanti Persada Tbk. MISC-IND 1.625 1.630 1.610 1.625 0,00 271.800 442.116.000 1.610 1.625 -652.000
ARMY Armidian Karyatama Tbk. PROPERTY 53 54 50 50 -3,85 32.458.600 1.666.761.000 50 52 521.437.200
ARNA Arwana Citramulia Tbk. BASIC-IND 492 500 492 500 1,63 243.100 120.869.600 498 500 65.633.800
ARTA Arthavest Tbk TRADE 410 410 336 336 -18,05 700 279.400 342 408 0
ARTI Ratu Prabu Energi Tbk MINING 50 50 50 50 0,00 0 0 50 50 0
ARTO Bank Artos Indonesia Tbk. FINANCE 2.310 2.310 1.735 1.735 -24,89 180.000 314.712.500 1.735 1.735 0
ASBI Asuransi Bintang Tbk. FINANCE 306 306 306 306 0,00 0 0 282 308 0
ASDM Asuransi Dayin Mitra Tbk. FINANCE 1.040 1.040 1.040 1.040 0,00 0 0 1.000 1.095 0
ASGR Astra Graphia Tbk. TRADE 965 965 960 960 -0,52 36.900 35.606.500 960 965 0
ASII Astra International Tbk. MISC-IND 6.650 6.800 6.550 6.775 1,88 29.638.100 198.942.027.500 6.750 6.775 -80.117.932.500
ASJT Asuransi Jasa Tania Tbk. FINANCE 185 190 184 184 0,00 48.200 8.870.900 184 189 0
ASMI Asuransi Kresna Mitra Tbk. FINANCE 1.000 1.000 985 985 -1,50 52.700 52.204.500 985 1.000 -21.383.500
ASRI Alam Sutera Realty Tbk. PROPERTY 268 270 262 264 -1,49 3.694.900 982.855.800 264 266 160.709.800
ASRM Asuransi Ramayana Tbk. FINANCE 2.000 2.080 2.000 2.080 6,12 600 1.220.000 1.960 1.980 0
ASSA Adi Sarana Armada Tbk. INFRASTRUCTURE 730 735 715 720 -0,69 4.221.800 3.044.688.000 715 720 252.000.000
ATIC Anabatic Technologies Tbk. TRADE 785 785 785 785 0,00 0 0 700 785 0
ATPK Bara Jaya Internasional Tbk. MINING 194 194 194 194 0,00 0 0 170 193 0
AUTO Astra Otoparts Tbk. MISC-IND 1.245 1.250 1.215 1.250 0,40 316.000 391.211.000 1.240 1.250 79.591.500
BABP Bank MNC Internasional Tbk. FINANCE 50 50 50 50 0,00 527.800 26.390.000 50 50 0
BACA Bank Capital Indonesia Tbk. FINANCE 268 268 268 268 0,75 24.800 6.646.400 268 274 0
BAJA Saranacentral Bajatama Tbk. BASIC-IND 61 85 61 81 28,57 5.100.100 404.700.500 81 82 0
BALI Bali Towerindo Sentra Tbk. INFRASTRUCTURE 1.395 1.425 1.395 1.425 1,79 10.300 14.674.500 1.285 1.420 0
BAP Bank MNC Internasional Tbk. FINANCE 0 0 0 0 0,00 0 0 0 0 0
BAPA Bekasi Asri Pemula Tbk. PROPERTY 75 79 71 75 0,00 38.700 2.872.100 71 75 0
BAPI Bhakti Agung Propertindo Tbk. PROPERTY 50 50 50 50 0,00 101.900 5.095.000 50 50 0
BATA Sepatu Bata Tbk. MISC-IND 650 650 620 650 1,56 4.400 2.748.000 640 650 260.000
BAYU Bayu Buana Tbk TRADE 1.565 1.565 1.565 1.565 0,00 0 0 1.325 1.560 0
BBCA Bank Central Asia Tbk. FINANCE 31.100 31.400 31.100 31.325 -0,48 9.530.300 298.246.020.000 31.325 31.350 -111.379.717.500
BBHI Bank Harda Internasional Tbk. FINANCE 165 170 150 167 1,21 224.700 35.016.700 159 167 0
BBKP Bank Bukopin Tbk. FINANCE 252 254 250 254 0,79 6.860.400 1.728.409.400 252 254 -1.269.052.600
BBLD Buana Finance Tbk. FINANCE 436 436 424 430 -1,38 800 344.600 424 430 0
BBMD Bank Mestika Dharma Tbk. FINANCE 2.390 2.390 2.390 2.390 0,00 0 0 1.795 2.390 0
BBNI Bank Negara Indonesia (Persero) Tbk. FINANCE 7.500 7.600 7.450 7.600 0,66 21.639.600 163.065.172.500 7.575 7.600 -28.625.117.500
BBNP Bank Nusantara Parahyangan Tbk. FINANCE 2.250 2.250 2.250 2.250 0,00 0 0 2.250 2.700 0
BBRI Bank Rakyat Indonesia (Persero) Tbk. FINANCE 4.000 4.030 3.980 4.000 0,00 109.785.100 439.434.980.000 4.000 4.010 -203.373.725.000
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 1.865 1.880 1.845 1.875 0,54 12.185.200 22.703.671.500 1.870 1.875 -4.678.907.000
BBYB Bank Yudha Bhakti Tbk. FINANCE 288 288 288 288 2,13 10.000 2.880.000 284 288 2.880.000
BCAP MNC Kapital Indonesia Tbk. FINANCE 150 150 141 142 -5,33 1.774.200 256.020.300 142 144 26.613.300
BCIC Bank JTrust Indonesia Tbk. FINANCE 50 50 50 50 -88,89 0 0 - - 0
BCIP Bumi Citra Permai Tbk. PROPERTY 82 83 82 83 0,00 698.400 57.378.900 82 83 0
BDMN Bank Danamon Indonesia Tbk. FINANCE 4.170 4.170 4.130 4.150 0,48 942.000 3.907.642.000 4.140 4.150 -2.775.218.000
BEEF Estika Tata Tiara Tbk. AGRI 338 342 334 338 0,00 1.100.100 371.371.200 338 340 -26.747.400
BEKS Bank Pembangunan Daerah Banten Tbk. FINANCE 50 50 50 50 0,00 24.100 1.205.000 50 50 0
BELL Trisula Textile Industries Tbk. MISC-IND 520 520 520 520 0,00 58.600 30.472.000 515 520 0
BEST Bekasi Fajar Industrial Estate Tbk. PROPERTY 230 234 224 230 0,00 11.328.400 2.576.906.600 228 230 -1.250.252.800
BFIN BFI Finance Indonesia Tbk. FINANCE 600 600 585 600 0,00 98.800 59.169.000 590 600 -54.720.000
BGTG Bank Ganesha Tbk. FINANCE 67 67 65 65 -1,52 897.400 58.489.300 64 65 0
BHIT MNC Investama Tbk. TRADE 71 72 70 71 1,43 5.197.300 368.620.700 71 72 25.595.000
BIKA Binakarya Jaya Abadi Tbk. PROPERTY 180 204 180 183 1,67 1.400 275.600 183 190 0
BIMA Primarindo Asia Infrastructure Tbk. MISC-IND 50 50 50 50 0,00 200 10.000 50 50 0
BINA Bank Ina Perdana Tbk. FINANCE 800 850 800 850 0,00 8.100 6.485.000 810 845 0
BIPI Astrindo Nusantara Infrastruktur Tbk. MINING 50 50 50 50 0,00 37.800 1.890.000 50 50 0
BIPP Bhuwanatala Indah Permai Tbk. PROPERTY 67 78 67 76 10,14 53.900 4.093.600 70 76 0
BIRD Blue Bird Tbk. INFRASTRUCTURE 2.150 2.160 2.080 2.100 -2,33 695.300 1.462.224.000 2.080 2.110 -524.936.000
BISI BISI International Tbk. AGRI 1.130 1.130 1.080 1.120 -2,18 400.400 446.534.500 1.115 1.120 125.790.000
BJBR Bank Pembangunan Daerah Jawa Barat dan B FINANCE 1.565 1.610 1.560 1.600 2,56 1.423.100 2.256.832.000 1.595 1.600 105.088.500
BJTM Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE 705 710 700 705 -0,70 3.365.500 2.365.729.500 700 705 978.400.500
BKDP Bukit Darmo Property Tbk PROPERTY 56 56 56 56 0,00 6.300 352.800 55 57 0
BKSL Sentul City Tbk. PROPERTY 103 106 103 105 1,94 35.138.500 3.691.414.400 105 106 -295.832.300
BKSW Bank QNB Indonesia Tbk. FINANCE 176 198 176 180 -1,10 12.100 2.132.400 178 180 0
BLTA Berlian Laju Tanker Tbk INFRASTRUCTURE 50 50 50 50 0,00 2.100 105.000 50 50 0
BLTZ Graha Layar Prima Tbk. TRADE 3.110 3.110 3.110 3.110 0,00 0 0 2.880 3.160 0
BLUE Berkah Prima Perkasa Tbk. TRADE 494 500 470 500 0,40 255.800 124.815.000 490 500 0
BMAS Bank Maspion Indonesia Tbk. FINANCE 302 320 302 314 3,97 25.500 7.824.200 280 316 0
BMRI Bank Mandiri (Persero) Tbk. FINANCE 7.000 7.100 6.925 7.025 -0,35 26.450.500 185.465.677.500 7.000 7.025 -43.152.222.500
BMSR Bintang Mitra Semestaraya Tbk TRADE 246 246 246 246 0,00 0 0 246 246 0
BMTR Global Mediacom Tbk. TRADE 390 408 390 404 3,59 27.697.600 11.129.669.000 404 406 2.746.526.000
BNBA Bank Bumi Arta Tbk. FINANCE 324 328 320 328 -0,61 230.300 74.473.800 322 328 33.580.800
BNBR Bakrie & Brothers Tbk TRADE 50 50 50 50 0,00 200 10.000 50 50 0
BNGA Bank CIMB Niaga Tbk. FINANCE 960 960 935 960 0,00 1.307.300 1.242.258.500 960 965 359.311.000
BNII Bank Maybank Indonesia Tbk. FINANCE 214 218 212 218 1,87 151.300 32.587.800 214 218 5.505.600
BNLI Bank Permata Tbk. FINANCE 1.255 1.275 1.250 1.250 -0,40 23.549.800 29.719.116.000 1.250 1.255 2.525.651.500
BOGA Bintang Oto Global Tbk. TRADE 795 805 790 805 0,63 5.956.000 4.754.584.500 795 805 -158.010.000
BOLA Bali Bintang Sejahtera Tbk. TRADE 358 358 356 358 0,00 6.700 2.393.600 356 358 0
BOLT Garuda Metalindo Tbk. MISC-IND 840 845 840 840 -0,59 115.300 97.125.500 825 840 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 308 308 224 230 -22,82 6.110.100 1.413.120.400 228 230 4.588.200
BPFI Batavia Prosperindo Finance Tbk. FINANCE 1.210 1.240 1.210 1.240 0,00 8.900 10.799.000 1.210 1.240 8.337.000
BPII Batavia Prosperindo Internasional Tbk. FINANCE 10.000 10.000 10.000 10.000 0,00 0 0 10.000 9.500 0
BPTR Batavia Prosperindo Trans Tbk. INFRASTRUCTURE 101 101 95 95 -4,04 416.300 39.899.100 95 97 0
BRAM Indo Kordsa Tbk. MISC-IND 8.150 8.150 8.150 8.150 0,00 0 0 8.200 9.775 0
BRIS Bank BRIsyariah Tbk. FINANCE 374 378 372 374 0,00 6.473.300 2.421.619.600 374 376 -31.963.600
BRMS Bumi Resources Minerals Tbk. MINING 57 59 56 57 0,00 72.213.500 4.132.276.200 57 58 8.530.000
BRNA Berlina Tbk. BASIC-IND 1.095 1.095 1.095 1.095 0,00 0 0 1.020 1.095 0
BRPT Barito Pacific Tbk. BASIC-IND 970 990 970 990 2,06 46.661.400 45.721.343.000 990 995 5.731.825.500
BSDE Bumi Serpong Damai Tbk. PROPERTY 1.390 1.395 1.365 1.395 1,09 3.994.400 5.514.758.000 1.385 1.395 745.311.000
BSIM Bank Sinarmas Tbk. FINANCE 555 555 555 555 0,00 0 0 540 550 0
BSSR Baramulti Suksessarana Tbk. MINING 1.790 1.810 1.760 1.795 -0,83 1.700 3.042.000 1.660 1.795 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 50 50 50 50 0,00 1.128.000 56.400.000 50 50 0
BTEL Bakrie Telecom Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
BTON Betonjaya Manunggal Tbk. BASIC-IND 204 204 202 204 0,99 22.700 4.602.400 202 204 0
BTPN Bank BTPN Tbk. FINANCE 3.200 3.200 3.130 3.190 -0,31 14.200 44.966.000 3.150 3.200 -11.761.000
BTPS Bank Tabungan Pensiunan Nasional Syariah FINANCE 3.910 3.920 3.870 3.900 0,78 3.169.700 12.321.725.000 3.900 3.910 1.597.510.000
BUDI Budi Starch & Sweetener Tbk. CONSUMER 101 101 100 100 0,00 889.500 88.956.500 100 101 0
BUKK Bukaka Teknik Utama Tbk. INFRASTRUCTURE 1.730 1.740 1.730 1.740 0,00 1.600 2.770.000 1.650 1.740 0
BULL Buana Lintas Lautan Tbk. INFRASTRUCTURE 185 185 181 181 -1,63 14.039.200 2.586.126.600 181 184 -190.187.000
BUMI Bumi Resources Tbk. MINING 81 81 79 80 0,00 113.932.200 9.109.500.100 80 81 -638.308.500
BUVA Bukit Uluwatu Villa Tbk. TRADE 82 82 81 81 -1,22 700.900 57.323.300 80 81 0
BVIC Bank Victoria International Tbk. FINANCE 161 162 158 160 -0,62 282.200 44.845.300 158 160 3.995.000
BWPT Eagle High Plantations Tbk. AGRI 118 119 116 117 0,00 9.259.500 1.086.653.200 116 117 117.394.700
BYAN Bayan Resources Tbk. MINING 11.700 13.900 11.700 13.900 19,83 200 2.560.000 11.700 13.500 0
CAKK Cahayaputra Asa Keramik Tbk. BASIC-IND 79 93 78 84 7,69 11.328.100 978.584.700 83 84 0
CAMP Campina Ice Cream Industry Tbk. CONSUMER 388 390 380 384 -1,03 941.400 360.016.000 382 384 -270.200
CANI Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE 175 220 153 196 12,00 98.200 17.484.600 158 197 0
CARS Industri dan Perdagangan Bintraco Dharma TRADE 222 222 212 216 0,00 5.831.400 1.270.293.000 214 216 0
CASA Capital Financial Indonesia Tbk. FINANCE 380 380 370 370 -2,63 8.476.800 3.175.811.200 368 370 -6.492.200
CASS Cardig Aero Services Tbk. INFRASTRUCTURE 625 625 625 625 0,00 0 0 560 625 0
CCSI Communication Cable Systems Indonesia Tb MISC-IND 268 270 248 250 -5,30 6.597.300 1.692.846.000 250 254 -770.319.800
CEKA Wilmar Cahaya Indonesia Tbk. CONSUMER 1.640 1.640 1.610 1.620 -0,92 115.200 187.805.000 1.600 1.620 -16.300.000
CENT Centratama Telekomunikasi Indonesia Tbk. INFRASTRUCTURE 66 67 65 66 0,00 733.000 48.162.700 66 67 0
CFIN Clipan Finance Indonesia Tbk. FINANCE 280 280 270 280 0,00 1.070.400 297.837.000 276 280 -98.840.000
CINT Chitose Internasional Tbk. CONSUMER 242 244 242 242 -0,82 24.000 5.808.600 240 242 0
CITA Cita Mineral Investindo Tbk. MINING 1.900 1.900 1.900 1.900 11,76 100 190.000 1.700 1.900 0
CITY Natura City Developments Tbk. PROPERTY 180 189 180 186 3,33 1.200 221.700 168 185 0
CKRA Cakra Mineral Tbk. MINING 76 76 76 76 0,00 0 0 76 78 0
CLAY Citra Putra Realty Tbk. TRADE 4.370 4.490 4.340 4.400 0,69 445.700 1.956.167.000 4.360 4.400 94.767.000
CLEO Sariguna Primatirta Tbk. CONSUMER 525 535 515 535 1,90 10.711.700 5.599.796.500 530 535 -121.171.500
CLPI Colorpak Indonesia Tbk. TRADE 780 780 760 775 0,00 114.500 87.601.500 770 775 0
CMNP Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE 1.920 1.920 1.915 1.915 -0,78 400 767.500 1.815 1.910 -191.500
CMPP AirAsia Indonesia Tbk. INFRASTRUCTURE 184 184 184 184 0,00 0 0 182 184 0
CNKO Exploitasi Energi Indonesia Tbk. TRADE 50 50 50 50 0,00 600 30.000 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 390 390 390 390 0,00 0 0 342 360 0
COCO Wahana Interfood Nusantara Tbk. CONSUMER 905 905 895 900 -0,55 2.257.000 2.042.282.500 895 900 -116.930.000
COWL Cowell Development Tbk. PROPERTY 184 184 184 184 -2,13 3.000 552.000 184 204 0
CPIN Charoen Pokphand Indonesia Tbk BASIC-IND 7.250 7.325 7.100 7.200 -1,03 4.347.600 31.296.917.500 7.150 7.200 690.505.000
CPRI Capri Nusa Satu Properti Tbk. PROPERTY 50 51 50 50 0,00 1.571.700 78.585.100 50 50 0
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 446 448 446 448 0,00 190.700 85.433.200 448 450 0
CSIS Cahayasakti Investindo Sukses Tbk. PROPERTY 99 99 92 95 0,00 142.000 13.294.000 93 95 0
CTBN Citra Tubindo Tbk. BASIC-IND 3.230 3.230 3.230 3.230 0,00 0 0 2.430 4.030 0
CTRA Ciputra Development Tbk. PROPERTY 1.065 1.085 1.055 1.070 0,47 7.050.900 7.541.025.000 1.070 1.075 -1.184.295.000
CTTH Citatah Tbk. MINING 76 76 69 71 -6,58 7.124.500 512.909.400 71 72 -468.178.900
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 364 364 364 364 0,00 0 0 312 340 0
DAYA Duta Intidaya Tbk. TRADE 286 286 286 286 0,00 0 0 216 278 0
DEAL Dewata Freightinternational Tbk. INFRASTRUCTURE 1.910 1.910 1.410 1.480 -21,28 28.621.300 44.548.452.000 1.480 1.485 -412.423.000
DEFI Danasupra Erapacific Tbk FINANCE 1.780 1.780 1.780 1.780 0,00 0 0 1.780 1.785 0
DEWA Darma Henwa Tbk MINING 50 50 50 50 0,00 5.300 265.000 50 50 0
DFAM Dafam Property Indonesia Tbk. TRADE 830 830 620 620 -24,85 1.019.500 715.501.000 620 645 -16.607.000
DGIK Nusa Konstruksi Enjiniring Tbk. PROPERTY 50 50 50 50 0,00 6.900 345.000 50 50 0
DIGI Arkadia Digital Media Tbk. TRADE 1.765 1.765 1.765 1.765 0,00 0 0 1.700 1.760 0
DILD Intiland Development Tbk. PROPERTY 348 350 344 350 0,57 609.100 212.465.400 344 350 107.703.800
DIVA Distribusi Voucher Nusantara Tbk. TRADE 3.700 3.710 3.660 3.680 -0,54 1.130.700 4.170.848.000 3.660 3.680 -135.824.000
DKFT Central Omega Resources Tbk. MINING 174 174 169 172 -1,71 13.844.600 2.375.524.400 171 172 49.615.200
DLTA Delta Djakarta Tbk. CONSUMER 6.700 6.700 6.675 6.675 -1,84 5.300 35.502.500 6.675 6.775 0
DMAS Puradelta Lestari Tbk. PROPERTY 326 336 318 336 3,07 73.477.500 24.105.574.000 334 336 3.373.792.400
DMMX Digital Mediatama Maxima Tbk. TRADE 268 274 262 272 1,49 17.275.300 4.647.875.800 270 272 -15.887.200
DNAR Bank Oke Indonesia Tbk. FINANCE 240 240 240 240 1,69 1.400 336.000 242 268 0
DNET Indoritel Makmur Internasional Tbk. TRADE 3.060 3.070 3.060 3.070 0,00 4.100 12.586.000 2.890 3.070 0
DOID Delta Dunia Makmur Tbk. MINING 316 322 316 320 1,27 7.879.000 2.519.966.400 320 322 -1.237.482.800
DPNS Duta Pertiwi Nusantara Tbk. BASIC-IND 260 260 260 260 0,00 0 0 254 286 0
DPUM Dua Putra Utama Makmur Tbk. TRADE 112 112 110 110 0,00 20.200 2.222.200 109 112 0
DSFI Dharma Samudera Fishing Industries Tbk. AGRI 107 107 105 105 -0,94 1.790.200 189.919.100 105 107 0
DSNG Dharma Satya Nusantara Tbk. AGRI 416 418 412 414 0,00 3.699.700 1.535.818.400 412 414 360.112.000
DSSA Dian Swastatika Sentosa Tbk MINING 15.100 17.950 15.000 16.225 -11,82 2.600 41.700.000 15.025 16.250 0
DUCK Jaya Bersama Indo Tbk. TRADE 1.700 1.745 1.310 1.675 -4,01 2.774.300 4.204.096.500 1.650 1.675 788.440.000
DUTI Duta Pertiwi Tbk PROPERTY 4.970 4.970 4.970 4.970 0,00 0 0 3.750 4.970 0
DVLA Darya-Varia Laboratoria Tbk. CONSUMER 2.220 2.250 2.150 2.250 4,65 19.800 44.003.000 2.150 2.240 -2.559.000
DWGL Dwi Guna Laksana Tbk. TRADE 320 324 310 316 -1,25 94.300 29.942.200 314 316 -1.702.600
DYAN Dyandra Media International Tbk. TRADE 131 131 129 131 0,77 367.200 47.793.500 131 132 0
EAST Eastparc Hotel Tbk. TRADE 82 109 82 109 34,57 77.485.700 7.738.908.300 109 109 76.380.000
ECII Electronic City Indonesia Tbk. TRADE 1.110 1.110 1.110 1.110 1,37 10.000 11.100.000 1.050 1.110 0
EKAD Ekadharma International Tbk. BASIC-IND 925 930 915 930 0,54 356.200 326.395.500 925 930 -107.303.000
ELSA Elnusa Tbk. MINING 306 308 304 308 1,32 13.354.000 4.096.883.200 306 308 312.215.400
ELTY Bakrieland Development Tbk. PROPERTY 50 50 50 50 0,00 0 0 50 50 0
EMDE Megapolitan Developments Tbk. PROPERTY 218 218 218 218 0,00 30.000 6.540.000 204 218 0
EMTK Elang Mahkota Teknologi Tbk. TRADE 5.500 5.500 5.500 5.500 0,00 0 0 5.450 5.500 0
ENRG Energi Mega Persada Tbk. MINING 55 56 54 54 -1,82 10.267.100 560.254.300 54 56 -7.342.500
ENVY Envy Technologies Indonesia Tbk. TRADE 3.000 3.020 2.250 2.610 -13,00 123.798.700 316.955.360.000 2.600 2.610 -1.403.248.000
EPMT Enseval Putera Megatrading Tbk. TRADE 2.110 2.110 2.110 2.110 0,00 0 0 1.905 2.400 0
ERAA Erajaya Swasembada Tbk. TRADE 1.610 1.635 1.605 1.615 0,62 17.765.100 28.765.333.500 1.615 1.620 5.546.427.000
ERTX Eratex Djaja Tbk. MISC-IND 140 140 140 140 2,94 200 28.000 125 138 0
ESSA Surya Esa Perkasa Tbk. MINING 276 290 276 286 3,62 4.464.100 1.271.090.400 284 286 117.289.400
ESTI Ever Shine Tex Tbk. MISC-IND 83 85 80 81 -1,22 395.300 32.262.600 81 83 0
ETWA Eterindo Wahanatama Tbk BASIC-IND 70 95 69 95 33,80 11.226.800 982.163.800 95 95 0
EXCL XL Axiata Tbk. INFRASTRUCTURE 3.340 3.480 3.320 3.460 4,85 25.204.300 85.711.590.000 3.460 3.470 -162.943.000
FAST Fast Food Indonesia Tbk. TRADE 2.790 2.800 2.790 2.800 0,36 700 1.956.000 2.600 2.800 0
FASW Fajar Surya Wisesa Tbk. BASIC-IND 7.475 7.475 7.450 7.475 0,00 17.900 133.620.000 7.450 7.800 0
FILM MD Pictures Tbk. TRADE 220 220 208 212 -1,85 3.988.900 846.330.000 212 214 -10.578.800
FINN First Indo American Leasing Tbk. FINANCE 50 50 50 50 0,00 1.100 55.000 50 50 0
FIRE Alfa Energi Investama Tbk. MINING 1.380 1.510 1.355 1.395 1,45 1.882.500 2.612.460.000 1.385 1.400 -51.797.500
FISH FKS Multi Agro Tbk. TRADE 2.700 2.700 2.700 2.700 0,00 0 0 2.440 3.340 0
FITT Hotel Fitra International Tbk. TRADE 99 100 98 100 1,01 2.247.000 222.652.700 99 100 0
FMII Fortune Mate Indonesia Tbk PROPERTY 500 500 500 500 0,00 0 0 388 498 0
FOOD Sentra Food Indonesia Tbk. CONSUMER 115 118 110 111 1,83 2.378.500 268.316.900 111 112 0
FORU Fortune Indonesia Tbk TRADE 110 110 110 110 0,00 100 11.000 92 113 0
FORZ Forza Land Indonesia Tbk. PROPERTY 510 580 384 384 -24,71 928.200 384.636.200 384 384 106.074.600
FPNI Lotte Chemical Titan Tbk. BASIC-IND 126 126 122 124 0,00 169.100 20.716.000 123 124 0
FREN Smartfren Telecom Tbk. INFRASTRUCTURE 142 153 138 152 7,80 177.141.800 25.819.532.600 152 153 1.561.883.400
FUJI Fuji Finance Indonesia Tbk. FINANCE 101 107 101 105 1,94 310.700 32.241.600 105 106 0
GAMA Gading Development Tbk. PROPERTY 50 50 50 50 0,00 500 25.000 50 50 0
GDST Gunawan Dianjaya Steel Tbk. BASIC-IND 76 88 76 80 -1,23 2.182.600 184.392.600 80 81 0
GDYR Goodyear Indonesia Tbk. MISC-IND 1.985 1.985 1.985 1.985 0,00 0 0 1.710 2.040 0
GEMA Gema Grahasarana Tbk. TRADE 370 370 370 370 0,00 0 0 310 366 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 53.300 54.475 53.025 54.425 2,11 1.542.700 83.383.480.000 54.350 54.425 6.859.380.000
GGRP Gunung Raja Paksi Tbk. BASIC-IND 565 595 560 575 1,77 43.200 24.832.000 570 575 -1.207.000
GHON Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE 1.400 1.400 1.400 1.400 0,00 0 0 1.255 1.400 0
GIAA Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE 570 580 545 560 -0,88 10.211.300 5.716.111.500 555 560 534.811.500
GJTL Gajah Tunggal Tbk. MISC-IND 605 620 605 615 2,50 1.540.100 943.222.500 610 615 -173.044.500
GLOB Global Teleshop Tbk. TRADE 442 442 412 424 0,00 16.400 6.827.400 404 406 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 177 177 173 174 -1,69 4.179.300 730.759.000 173 174 0
GMTD Gowa Makassar Tourism Development Tbk. PROPERTY 18.000 18.000 18.000 18.000 0,00 1.000 18.000.000 14.475 18.000 -14.400.000
GOLD Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE 230 230 230 230 0,00 0 0 226 234 0
GOLL Golden Plantation Tbk. AGRI 50 50 50 50 0,00 0 0 50 50 0
GOOD Garudafood Putra Putri Jaya Tbk. CONSUMER 1.520 1.520 1.510 1.520 0,00 228.400 346.519.500 1.515 1.520 0
GPRA Perdana Gapuraprima Tbk. PROPERTY 89 89 86 89 2,30 952.500 83.046.100 86 89 0
GREN Evergreen Invesco Tbk. TRADE 328 328 328 328 0,00 0 0 328 330 0
GSMF Equity Development Investment Tbk. FINANCE 110 110 110 110 -1,79 12.000 1.320.000 90 110 0
GTBO Garda Tujuh Buana Tbk MINING 160 161 160 160 -1,23 4.000 642.900 155 158 0
GWSA Greenwood Sejahtera Tbk. PROPERTY 165 165 165 165 0,00 0 0 165 179 0
GZCO Gozco Plantations Tbk. AGRI 50 50 50 50 0,00 0 0 50 50 0
HADE Himalaya Energi Perkasa Tbk. TRADE 50 50 50 50 0,00 200 10.000 50 50 0
HDFA Radana Bhaskara Finance Tbk. FINANCE 156 156 156 156 0,00 0 0 136 154 0
HDIT Hensel Davest Indonesia Tbk. TRADE 700 740 690 720 2,86 12.800 8.975.000 700 720 0
HDTX Panasia Indo Resources Tbk. MISC-IND 120 120 120 120 0,00 0 0 88 120 0
HEAL Medikaloka Hermina Tbk. TRADE 3.800 3.800 3.750 3.760 -0,53 20.000 75.350.000 3.750 3.770 8.310.000
HELI Jaya Trishindo Tbk. INFRASTRUCTURE 148 148 148 148 0,00 0 0 146 148 0
HERO Hero Supermarket Tbk. TRADE 775 775 775 775 -0,64 1.000 775.000 735 775 0
HEXA Hexindo Adiperkasa Tbk. TRADE 3.490 3.490 3.430 3.440 -1,15 31.300 108.583.000 3.440 3.480 696.000
HITS Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE 605 630 605 630 4,13 35.300 21.766.500 605 620 0
HKMU HK Metals Utama Tbk. TRADE 322 322 318 318 -1,24 7.227.100 2.317.376.400 316 318 0
HMSP H.M. Sampoerna Tbk. CONSUMER 2.060 2.110 2.050 2.110 3,43 40.830.400 85.365.706.000 2.100 2.110 6.719.531.000
HOKI Buyung Poetra Sembada Tbk. CONSUMER 940 950 925 935 -0,53 28.957.200 27.006.809.000 935 940 -1.271.919.500
HOME Hotel Mandarine Regency Tbk. TRADE 50 50 50 50 0,00 2.711.300 135.565.000 50 50 30.000.000
HOTL Saraswati Griya Lestari Tbk. TRADE 154 157 153 156 1,30 7.904.500 1.228.502.900 153 157 0
HRME Menteng Heritage Realty Tbk. TRADE 975 995 975 985 1,03 13.492.000 13.318.472.000 985 990 -172.059.000
HRTA Hartadinata Abadi Tbk. CONSUMER 280 280 270 280 0,00 97.600 26.558.200 272 280 0
HRUM Harum Energy Tbk. MINING 1.370 1.380 1.360 1.365 -0,73 204.400 279.965.000 1.365 1.370 -3.726.000
IATA Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE 50 50 50 50 0,00 10.400 520.000 50 50 0
IBFN Intan Baruprana Finance Tbk. FINANCE 262 282 226 282 0,00 52.500 14.739.600 236 282 0
IBST Inti Bangun Sejahtera Tbk. INFRASTRUCTURE 9.800 9.800 9.800 9.800 0,00 0 0 8.300 9.800 0
ICBP Indofood CBP Sukses Makmur Tbk. CONSUMER 11.400 11.425 11.300 11.400 0,00 6.231.800 71.035.825.000 11.400 11.425 14.308.087.500
ICON Island Concepts Indonesia Tbk. TRADE 99 100 99 100 0,00 10.100 1.009.600 99 101 0
IDPR Indonesia Pondasi Raya Tbk. PROPERTY 332 332 332 332 0,00 100 33.200 332 336 0
IGAR Champion Pacific Indonesia Tbk. BASIC-IND 346 346 346 346 0,58 200 69.200 330 344 0
IIKP Inti Agri Resources Tbk CONSUMER 50 50 50 50 0,00 1.065.300 53.265.000 50 50 52.140.000
IKAI Intikeramik Alamasri Industri Tbk. TRADE 143 143 139 140 -2,10 3.041.800 427.986.600 139 140 -8.471.200
IKBI Sumi Indo Kabel Tbk. MISC-IND 264 264 264 264 0,00 0 0 264 272 0
IMAS Indomobil Sukses Internasional Tbk. MISC-IND 1.225 1.275 1.195 1.230 0,41 864.900 1.059.297.500 1.225 1.230 -26.014.000
IMJS Indomobil Multi Jasa Tbk. FINANCE 298 298 288 292 -1,35 426.300 124.315.600 292 294 -6.112.800
IMPC Impack Pratama Industri Tbk. BASIC-IND 1.030 1.035 1.030 1.035 0,00 386.200 398.809.500 1.025 1.040 0
INAF Indofarma (Persero) Tbk. CONSUMER 995 1.010 995 1.000 0,50 118.800 118.828.500 1.000 1.005 -4.998.500
INAI Indal Aluminium Industry Tbk. BASIC-IND 420 422 416 422 0,48 68.200 28.626.600 422 432 0
INCF Indo Komoditi Korpora Tbk. BASIC-IND 50 50 50 50 0,00 243.300 12.165.000 50 50 0
INCI Intanwijaya Internasional Tbk BASIC-IND 390 440 390 436 0,46 69.300 28.439.000 408 430 0
INCO Vale Indonesia Tbk. MINING 3.400 3.440 3.340 3.400 -1,16 14.458.500 48.888.027.000 3.400 3.410 185.355.000
INDF Indofood Sukses Makmur Tbk. CONSUMER 7.925 7.950 7.750 7.825 -1,26 6.409.100 50.157.090.000 7.800 7.850 -6.150.322.500
INDR Indo-Rama Synthetics Tbk. MISC-IND 3.510 3.510 3.460 3.490 -0,57 11.200 39.090.000 3.490 3.500 17.783.000
INDS Indospring Tbk. MISC-IND 2.550 2.570 2.530 2.550 0,00 559.400 1.426.981.000 2.550 2.560 25.670.000
INDX Tanah Laut Tbk TRADE 64 69 64 69 4,55 19.200 1.266.000 65 68 0
INDY Indika Energy Tbk. MINING 1.350 1.365 1.310 1.325 -1,12 14.544.400 19.482.465.500 1.320 1.325 740.257.500
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 8.100 8.400 8.100 8.375 4,04 14.364.900 119.614.970.000 8.350 8.375 35.289.040.000
INOV Inocycle Technology Group Tbk. BASIC-IND 428 436 414 426 0,00 8.199.800 3.509.324.400 424 426 -100.429.400
INPC Bank Artha Graha Internasional Tbk. FINANCE 67 68 66 66 -2,94 218.800 14.474.900 66 68 0
INPP Indonesian Paradise Property Tbk. TRADE 810 860 810 860 0,00 200 167.000 760 860 0
INPS Indah Prakasa Sentosa Tbk. TRADE 6.000 6.800 6.000 6.000 0,00 3.500 22.130.000 6.000 6.650 0
INRU Toba Pulp Lestari Tbk. BASIC-IND 825 825 825 825 0,00 0 0 825 870 0
INTA Intraco Penta Tbk. TRADE 464 468 464 468 0,00 5.600 2.604.400 464 468 0
INTD Inter Delta Tbk TRADE 396 484 396 460 17,95 541.700 253.370.400 460 472 0
INTP Indocement Tunggal Prakarsa Tbk. BASIC-IND 20.325 20.700 20.325 20.600 1,35 1.623.000 33.313.112.500 20.525 20.600 -12.966.505.000
IPCC Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE 715 735 710 730 1,39 269.400 195.704.000 720 730 0
IPCM Jasa Armada Indonesia Tbk. INFRASTRUCTURE 199 199 192 199 3,11 34.000 6.599.400 193 198 0
IPOL Indopoly Swakarsa Industry Tbk. BASIC-IND 97 98 97 98 0,00 289.600 28.379.500 97 98 0
IPTV MNC Vision Networks Tbk. TRADE 525 530 500 505 -2,88 25.527.500 13.072.729.500 505 510 -3.242.056.500
IRRA Itama Ranoraya Tbk. TRADE 835 855 625 800 -3,61 176.849.300 133.783.013.500 795 800 1.236.330.500
ISAT Indosat Tbk. INFRASTRUCTURE 3.400 3.480 3.400 3.430 0,59 4.887.100 16.804.712.000 3.420 3.430 3.410.164.000
ISSP Steel Pipe Industry of Indonesia Tbk. BASIC-IND 206 208 196 206 0,98 41.765.900 8.463.462.900 204 206 -383.199.100
ITIC Indonesian Tobacco Tbk. CONSUMER 1.195 1.235 1.140 1.230 2,93 18.455.100 21.494.436.500 1.215 1.230 125.657.500
ITMA Sumber Energi Andalan Tbk. TRADE 650 650 575 650 0,00 6.800 4.407.500 610 650 0
ITMG Indo Tambangraya Megah Tbk. MINING 13.075 13.100 12.800 12.875 -1,72 1.233.000 15.977.850.000 12.875 12.900 351.910.000
ITTG Leo Investments Tbk. TRADE 82 82 82 82 0,00 0 0 - - 0
JAST Jasnita Telekomindo Tbk. INFRASTRUCTURE 2.150 2.190 1.785 2.160 0,93 6.710.900 13.930.580.000 2.160 2.170 0
JAWA Jaya Agra Wattie Tbk. AGRI 111 144 111 119 1,71 1.133.600 133.289.800 112 119 0
JAYA Armada Berjaya Trans Tbk. INFRASTRUCTURE 90 93 87 91 0,00 1.539.000 138.390.800 90 91 0
JECC Jembo Cable Company Tbk. MISC-IND 6.175 6.175 6.175 6.175 0,00 0 0 4.940 5.925 0
JGLE Graha Andrasentra Propertindo Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
JIHD Jakarta International Hotels & Developme TRADE 650 650 650 650 8,33 100 65.000 560 650 0
JKON Jaya Konstruksi Manggala Pratama Tbk. PROPERTY 500 500 500 500 0,00 0 0 378 500 0
JKSW Jakarta Kyoei Steel Works Tbk. BASIC-IND 60 60 60 60 0,00 0 0 55 59 0
JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE 875 875 875 875 0,00 0 0 675 875 0
JPFA Japfa Comfeed Indonesia Tbk. BASIC-IND 1.720 1.750 1.710 1.725 0,29 8.842.400 15.249.498.500 1.720 1.725 -4.424.872.000
JRPT Jaya Real Property Tbk. PROPERTY 600 600 580 600 0,00 5.965.600 3.525.880.000 595 600 -1.044.322.500
JSKY Sky Energy Indonesia Tbk. MISC-IND 790 810 590 790 0,64 194.735.800 148.003.905.000 785 790 1.085.476.000
JSMR Jasa Marga (Persero) Tbk. INFRASTRUCTURE 5.050 5.150 4.920 4.990 -1,19 8.873.500 44.123.722.000 4.990 5.000 -8.382.384.000
JSPT Jakarta Setiabudi Internasional Tbk. TRADE 895 895 895 895 0,00 0 0 925 1.095 0
JTPE Jasuindo Tiga Perkasa Tbk. TRADE 985 985 980 980 -0,51 153.000 150.649.000 980 985 0
KAEF Kimia Farma (Persero) Tbk. CONSUMER 2.310 2.400 2.280 2.300 0,00 194.100 451.476.000 2.290 2.300 19.090.000
KARW ICTSI Jasa Prima Tbk. INFRASTRUCTURE 68 89 66 89 34,85 7.674.000 624.059.200 89 89 0
KAYU Darmi Bersaudara Tbk. TRADE 117 121 103 113 3,67 99.504.000 11.392.045.400 112 113 5.973.900
KBLI KMI Wire & Cable Tbk. MISC-IND 570 570 555 565 -0,88 4.025.100 2.257.485.500 565 570 -101.878.000
KBLM Kabelindo Murni Tbk. MISC-IND 290 326 290 314 8,28 102.000 31.732.400 314 320 -8.380.000
KBLV First Media Tbk. TRADE 420 420 414 414 0,00 200 83.400 312 410 0
KBRI Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND 50 50 50 50 0,00 0 0 50 50 0
KDSI Kedawung Setia Industrial Tbk. BASIC-IND 1.290 1.300 1.250 1.250 -2,72 78.300 99.561.000 1.235 1.250 6.375.000
KEEN Kencana Energi Lestari Tbk. INFRASTRUCTURE 625 635 620 630 0,80 4.746.100 2.974.543.000 625 630 203.941.000
KIAS Keramika Indonesia Assosiasi Tbk. BASIC-IND 90 92 80 85 -5,56 22.741.800 1.951.147.000 84 85 -1.217.547.500
KICI Kedaung Indah Can Tbk CONSUMER 340 340 340 340 0,00 1.200 408.000 340 402 408.000
KIJA Kawasan Industri Jababeka Tbk. PROPERTY 320 324 318 320 -0,62 3.371.300 1.078.007.600 320 322 -167.804.000
KINO Kino Indonesia Tbk. CONSUMER 3.800 3.890 3.760 3.830 0,79 3.535.900 13.477.756.000 3.790 3.830 -3.459.047.000
KIOS Kioson Komersial Indonesia Tbk. TRADE 330 370 330 368 11,52 1.500 502.800 330 350 0
KJEN Krida Jaringan Nusantara Tbk. INFRASTRUCTURE 1.985 2.000 1.860 2.000 0,00 232.000 458.258.000 1.880 2.040 0
KKGI Resource Alam Indonesia Tbk. MINING 238 244 238 240 -1,64 145.000 34.771.800 240 246 0
KLBF Kalbe Farma Tbk. CONSUMER 1.545 1.565 1.525 1.550 -0,32 27.983.100 43.294.171.000 1.550 1.555 -6.981.758.000
KMTR Kirana Megatara Tbk. BASIC-IND 320 320 318 318 -1,24 800 255.400 308 316 0
KOBX Kobexindo Tractors Tbk. TRADE 135 135 125 129 3,20 244.200 31.573.800 129 131 0
KOIN Kokoh Inti Arebama Tbk TRADE 166 166 166 166 0,00 0 0 155 202 0
KONI Perdana Bangun Pusaka Tbk TRADE 700 700 700 700 0,00 0 0 600 700 0
KOPI Mitra Energi Persada Tbk. INFRASTRUCTURE 625 630 625 630 0,80 40.000 25.050.500 625 630 0
KOTA DMS Propertindo Tbk. PROPERTY 610 615 600 600 -1,64 13.095.000 7.985.802.000 600 610 -371.460.500
KPAL Steadfast Marine Tbk. MISC-IND 560 615 515 615 11,82 8.256.400 4.886.521.000 615 620 98.312.500
KPAS Cottonindo Ariesta Tbk. CONSUMER 81 87 80 85 6,25 2.540.600 212.909.200 85 86 0
KPIG MNC Land Tbk. TRADE 131 132 128 129 -1,53 3.348.200 434.716.800 128 129 186.332.700
KRAH Grand Kartech Tbk. MISC-IND 1.000 1.015 990 1.010 2,02 798.300 802.901.500 1.000 1.015 0
KRAS Krakatau Steel (Persero) Tbk. BASIC-IND 322 326 320 322 0,63 1.853.700 597.936.600 322 326 239.692.000
KREN Kresna Graha Investama Tbk. TRADE 530 545 515 515 -1,90 87.080.500 45.526.097.500 515 520 1.606.066.000
LAND Trimitra Propertindo Tbk. PROPERTY 1.350 1.350 1.320 1.320 -3,65 400 531.000 1.235 1.340 0
LAPD Leyand International Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
LCGP Eureka Prima Jakarta Tbk. PROPERTY 114 114 114 114 0,00 0 0 113 114 0
LCKM LCK Global Kedaton Tbk. INFRASTRUCTURE 326 326 326 326 0,00 10.000 3.260.000 262 326 0
LEAD Logindo Samudramakmur Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
LIFE Asuransi Jiwa Sinarmas MSIG Tbk. FINANCE 4.850 4.850 4.750 4.750 -2,06 14.900 70.934.000 4.660 4.750 -52.855.000
LINK Link Net Tbk. TRADE 4.380 4.490 4.280 4.400 0,46 256.700 1.131.331.000 4.400 4.410 -76.195.000
LION Lion Metal Works Tbk. BASIC-IND 480 498 480 498 3,75 1.200 577.800 456 494 0
LMAS Limas Indonesia Makmur Tbk TRADE 50 51 50 51 2,00 866.200 43.320.500 50 51 0
LMPI Langgeng Makmur Industri Tbk. CONSUMER 121 128 120 124 2,48 4.600 569.200 119 124 0
LMSH Lionmesh Prima Tbk. BASIC-IND 368 368 368 368 1,10 300 110.400 368 450 0
LPCK Lippo Cikarang Tbk PROPERTY 1.240 1.255 1.225 1.250 2,04 1.507.800 1.865.798.000 1.245 1.250 -982.102.500
LPGI Lippo General Insurance Tbk. FINANCE 3.300 3.300 3.300 3.300 0,00 0 0 3.300 4.000 0
LPIN Multi Prima Sejahtera Tbk MISC-IND 284 284 284 284 -0,70 100 28.400 264 284 0
LPKR Lippo Karawaci Tbk. PROPERTY 250 254 246 252 1,61 104.938.000 26.249.497.800 252 254 -5.675.944.600
LPLI Star Pacific Tbk TRADE 94 106 94 100 -6,54 2.200 214.100 101 106 0
LPPF Matahari Department Store Tbk. TRADE 3.610 3.680 3.560 3.660 1,67 5.215.400 18.998.396.000 3.650 3.660 -1.057.583.000
LPPS Lippo Securities Tbk. FINANCE 88 89 87 87 -2,25 111.500 9.703.900 86 87 0
LRNA Eka Sari Lorena Transport Tbk. INFRASTRUCTURE 137 139 123 123 -10,22 35.900 4.955.100 123 137 0
LSIP PP London Sumatra Indonesia Tbk. AGRI 1.420 1.420 1.345 1.360 -2,86 13.113.500 18.062.408.000 1.360 1.365 -2.634.286.500
LTLS Lautan Luas Tbk. TRADE 650 660 650 650 -0,76 262.200 170.481.000 645 650 0
LUCK Sentral Mitra Informatika Tbk. TRADE 710 710 535 535 -24,65 8.317.000 5.639.778.000 535 535 -43.358.000
MABA Marga Abhinaya Abadi Tbk. PROPERTY 50 50 50 50 0,00 1.400 70.000 50 50 0
MAGP Multi Agro Gemilang Plantation Tbk. AGRI 50 50 50 50 0,00 0 0 50 50 0
MAIN Malindo Feedmill Tbk. BASIC-IND 1.090 1.130 1.090 1.125 3,21 2.185.100 2.437.732.500 1.120 1.125 294.990.000
MAMI Mas Murni Indonesia Tbk TRADE 252 252 246 248 -0,80 237.325.900 59.300.614.400 246 248 -683.078.000
MAPA Map Aktif Adiperkasa Tbk. TRADE 5.200 5.300 5.025 5.250 0,00 49.400 257.765.000 5.250 5.300 -46.132.500
MAPB MAP Boga Adiperkasa Tbk. TRADE 1.750 1.750 1.750 1.750 0,00 0 0 1.690 1.750 0
MAPI Mitra Adiperkasa Tbk. TRADE 1.045 1.070 1.040 1.060 1,44 4.811.200 5.121.472.500 1.060 1.065 1.191.680.500
MARI Mahaka Radio Integra Tbk. TRADE 193 200 193 199 1,53 434.500 86.024.600 198 200 0
MARK Mark Dynamics Indonesia Tbk. BASIC-IND 480 486 480 486 0,83 1.352.800 653.815.200 484 486 0
MASA Multistrada Arah Sarana Tbk. MISC-IND 472 472 460 460 -2,54 37.200 17.472.000 450 460 0
MAYA Bank Mayapada Internasional Tbk. FINANCE 8.100 8.100 8.100 8.100 0,00 0 0 7.250 8.000 0
MBAP Mitrabara Adiperdana Tbk. MINING 1.950 1.980 1.930 1.980 1,54 12.800 25.011.500 1.950 1.980 0
MBSS Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE 498 505 496 500 0,40 869.400 432.645.900 498 500 -126.791.600
MBTO Martina Berto Tbk. CONSUMER 114 114 114 114 0,00 0 0 107 118 0
MCAS M Cash Integrasi Tbk. TRADE 3.170 3.180 3.150 3.170 0,00 203.800 645.715.000 3.170 3.180 -217.842.000
MCOR Bank China Construction Bank Indonesia T FINANCE 135 136 133 135 0,75 4.474.200 604.061.200 135 136 0
MDIA Intermedia Capital Tbk. TRADE 70 80 66 72 0,00 541.700 38.272.200 70 72 0
MDKA Merdeka Copper Gold Tbk. MINING 1.115 1.115 1.020 1.030 -6,36 66.200.600 70.063.432.500 1.030 1.035 -16.980.299.000
MDKI Emdeki Utama Tbk. BASIC-IND 208 208 200 204 -1,92 81.700 16.461.600 202 204 0
MDLN Modernland Realty Tbk. PROPERTY 220 220 218 220 -0,90 665.100 146.247.000 218 220 60.915.400
MDRN Modern Internasional Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
MEDC Medco Energi Internasional Tbk. MINING 640 645 630 640 0,00 8.105.600 5.165.900.500 640 645 1.316.363.500
MEGA Bank Mega Tbk. FINANCE 5.950 5.950 5.950 5.950 0,00 0 0 5.950 6.950 0
MERK Merck Tbk. CONSUMER 3.000 3.000 2.920 2.930 -2,33 17.300 50.964.000 2.930 2.950 0
META Nusantara Infrastructure Tbk. INFRASTRUCTURE 189 194 189 194 1,57 244.400 46.564.500 189 194 0
MFIN Mandala Multifinance Tbk. FINANCE 1.285 1.285 1.285 1.285 -0,39 29.700 38.164.500 1.220 1.290 0
MFMI Multifiling Mitra Indonesia Tbk. TRADE 458 460 450 460 0,44 25.800 11.760.800 442 460 0
MGNA Magna Investama Mandiri Tbk. CONSUMER 50 50 50 50 0,00 0 0 50 50 0
MGRO Mahkota Group Tbk. AGRI 900 905 890 900 0,00 2.794.800 2.517.650.000 890 900 0
MICE Multi Indocitra Tbk. TRADE 342 342 332 332 -4,05 7.900 2.688.200 334 346 0
MIDI Midi Utama Indonesia Tbk. TRADE 1.100 1.100 1.100 1.100 0,00 0 0 1.000 1.200 0
MIKA Mitra Keluarga Karyasehat Tbk. TRADE 2.640 2.710 2.640 2.670 1,52 10.453.600 28.023.117.000 2.660 2.670 2.428.860.000
MINA Sanurhasta Mitra Tbk. TRADE 1.240 1.350 1.235 1.350 8,87 40.800 52.825.500 1.310 1.350 -16.200.000
MIRA Mitra International Resources Tbk. INFRASTRUCTURE 50 50 50 50 0,00 10.000 500.000 50 50 0
MITI Mitra Investindo Tbk. MINING 51 51 51 51 0,00 0 0 50 51 0
MKNT Mitra Komunikasi Nusantara Tbk. TRADE 50 52 50 50 0,00 130.698.500 6.595.021.800 50 50 0
MKPI Metropolitan Kentjana Tbk. PROPERTY 13.500 13.500 13.500 13.500 0,00 0 0 12.000 13.500 0
MLBI Multi Bintang Indonesia Tbk. CONSUMER 16.500 16.500 16.500 16.500 0,00 0 0 16.500 16.600 0
MLIA Mulia Industrindo Tbk BASIC-IND 1.195 1.195 1.180 1.180 -1,26 3.479.600 4.155.529.000 1.180 1.195 0
MLPL Multipolar Tbk. TRADE 79 79 74 76 1,33 2.658.100 198.793.900 75 76 -33.763.300
MLPT Multipolar Technology Tbk. TRADE 700 700 700 700 0,00 100 70.000 535 690 0
MMLP Mega Manunggal Property Tbk. PROPERTY 330 334 330 334 3,73 600 198.400 310 330 0
MNCN Media Nusantara Citra Tbk. TRADE 1.445 1.455 1.390 1.430 -0,69 33.482.100 47.693.166.000 1.425 1.430 -1.425.394.000
MOLI Madusari Murni Indah Tbk. BASIC-IND 785 785 785 785 -1,26 11.600 9.106.000 775 785 -9.106.000
MPMX Mitra Pinasthika Mustika Tbk. TRADE 700 710 695 700 0,00 1.247.100 869.455.000 695 700 0
MPOW Megapower Makmur Tbk. INFRASTRUCTURE 138 140 129 131 2,34 35.300 4.799.700 132 139 0
MPPA Matahari Putra Prima Tbk. TRADE 151 155 151 152 0,00 1.667.900 254.196.800 152 154 -29.429.200
MPRO Maha Properti Indonesia Tbk. PROPERTY 2.780 2.780 2.780 2.780 0,00 0 0 2.780 2.780 0
MRAT Mustika Ratu Tbk. CONSUMER 158 162 158 162 -0,61 1.600 253.600 160 162 0
MREI Maskapai Reasuransi Indonesia Tbk. FINANCE 4.900 4.950 4.900 4.950 -0,20 9.100 44.795.000 4.950 4.960 0
MSIN MNC Studios International Tbk. TRADE 470 470 460 470 0,00 616.100 288.509.600 468 470 157.507.600
MSKY MNC Sky Vision Tbk. TRADE 970 970 970 970 0,00 0 0 965 970 0
MTDL Metrodata Electronics Tbk. TRADE 1.850 1.880 1.590 1.850 0,00 20.030.900 36.123.340.000 1.845 1.850 -433.780.500
MTFN Capitalinc Investment Tbk. MINING 50 50 50 50 0,00 0 0 50 50 0
MTLA Metropolitan Land Tbk. PROPERTY 460 460 460 460 0,00 0 0 452 458 0
MTPS Meta Epsi Tbk. INFRASTRUCTURE 1.075 1.145 1.070 1.080 0,93 1.104.200 1.210.253.500 1.080 1.270 11.130.500
MTRA Mitra Pemuda Tbk. PROPERTY 340 340 340 340 0,00 42.500 14.450.000 334 340 0
MTSM Metro Realty Tbk. PROPERTY 224 224 224 224 0,00 0 0 170 224 0
MTWI Malacca Trust Wuwungan Insurance Tbk. FINANCE 60 81 59 81 35,00 18.923.200 1.373.256.100 81 81 7.400.000
MYOH Samindo Resources Tbk. MINING 1.275 1.295 1.250 1.295 1,57 70.000 90.209.500 1.260 1.295 -16.467.000
MYOR Mayora Indah Tbk. CONSUMER 2.120 2.140 2.100 2.130 0,47 878.200 1.860.910.000 2.120 2.130 -154.125.000
MYRX Hanson International Tbk. PROPERTY 50 50 50 50 0,00 33.719.400 1.685.970.000 50 50 472.285.000
MYTX Asia Pacific Investama Tbk. MISC-IND 61 61 61 61 0,00 100 6.100 56 61 0
NAGA Bank Mitraniaga Tbk. FINANCE 236 236 236 236 0,00 0 0 236 236 0
NASA Ayana Land International Tbk. TRADE 695 700 690 695 0,00 4.668.600 3.234.931.500 690 695 -9.492.000
NATO Nusantara Properti Internasional Tbk. TRADE 695 705 695 705 1,44 13.697.200 9.579.419.000 700 705 172.457.500
NELY Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE 150 150 150 150 0,00 600 90.000 141 150 0
NFCX NFC Indonesia Tbk. TRADE 3.170 3.170 3.070 3.100 -2,52 846.700 2.649.438.000 3.100 3.110 -744.440.000
NICK Charnic Capital Tbk. TRADE 298 298 298 298 0,00 100 29.800 238 298 0
NIKL Pelat Timah Nusantara Tbk. BASIC-IND 890 905 870 870 -2,25 106.300 93.111.500 870 875 0
NIPS Nipress Tbk. MISC-IND 282 282 282 282 0,00 0 0 282 284 0
NIRO City Retail Developments Tbk. PROPERTY 140 140 140 140 0,00 200 28.000 140 141 0
NISP Bank OCBC NISP Tbk. FINANCE 830 835 830 835 0,00 5.300 4.413.500 830 835 0
NOBU Bank Nationalnobu Tbk. FINANCE 875 875 875 875 0,00 0 0 850 870 0
NRCA Nusa Raya Cipta Tbk. PROPERTY 382 382 378 378 0,00 156.200 59.299.400 378 380 0
NUSA Sinergi Megah Internusa Tbk. TRADE 50 50 50 50 0,00 579.500 28.975.000 57 50 0
NZIA Nusantara Almazia Tbk. PROPERTY 910 1.060 825 1.060 17,13 3.209.200 3.124.993.000 1.060 1.060 -104.564.000
OASA Protech Mitra Perkasa Tbk. INFRASTRUCTURE 330 330 330 330 0,00 1.000 330.000 330 412 0
OCAP Onix Capital Tbk. TRADE 210 250 210 246 17,14 9.900 2.220.600 212 246 0
OKAS Ancora Indonesia Resources Tbk. TRADE 163 179 153 174 6,75 120.500 20.049.900 168 174 0
OMRE Indonesia Prima Property Tbk PROPERTY 1.180 1.550 950 1.350 7,14 5.900 6.111.000 1.295 1.300 0
OPMS Optima Prima Metal Sinergi Tbk. TRADE 120 122 119 120 0,00 3.627.900 435.631.800 119 120 0
PADI Minna Padi Investama Sekuritas Tbk. FINANCE 464 494 360 434 -9,21 1.062.600 433.710.400 434 436 -508.800
PALM Provident Agro Tbk. AGRI 222 222 222 222 0,91 200 44.400 222 244 0
PAMG Bima Sakti Pertiwi Tbk. PROPERTY 126 127 121 121 -3,97 1.013.200 124.027.300 121 123 -9.634.800
PANI Pratama Abadi Nusa Industri Tbk. CONSUMER 109 117 106 110 0,00 15.700 1.706.500 99 110 0
PANR Panorama Sentrawisata Tbk. TRADE 342 342 340 342 0,00 1.031.800 352.864.800 340 342 0
PANS Panin Sekuritas Tbk. FINANCE 1.560 1.560 1.420 1.490 -3,25 165.000 246.026.500 1.490 1.500 0
PBID Panca Budi Idaman Tbk. BASIC-IND 1.035 1.035 995 1.030 0,49 246.900 246.420.000 995 1.020 0
PBRX Pan Brothers Tbk. MISC-IND 715 715 715 715 -0,69 3.000 2.145.000 715 720 0
PBSA Paramita Bangun Sarana Tbk. PROPERTY 402 404 402 402 0,00 7.600 3.055.400 368 398 0
PCAR Prima Cakrawala Abadi Tbk. CONSUMER 1.410 1.680 1.150 1.680 20,00 8.200 11.734.500 1.165 1.750 -4.075.000
PDES Destinasi Tirta Nusantara Tbk TRADE 760 845 760 845 11,18 1.100 912.500 760 840 -422.500
PEGE Panca Global Kapital Tbk. TRADE 240 240 240 240 0,00 0 0 204 240 0
PEHA Phapros Tbk. CONSUMER 1.155 1.175 1.120 1.150 0,00 32.100 36.785.000 1.135 1.150 0
PGAS Perusahaan Gas Negara Tbk. INFRASTRUCTURE 2.020 2.020 2.000 2.010 0,50 13.786.500 27.689.748.000 2.000 2.010 2.348.943.000
PGLI Pembangunan Graha Lestari Indah Tbk. TRADE 150 150 142 148 -0,67 18.500 2.743.000 148 150 0
PICO Pelangi Indah Canindo Tbk BASIC-IND 3.520 3.540 3.510 3.510 -0,28 1.807.400 6.374.213.000 3.510 3.540 0
PJAA Pembangunan Jaya Ancol Tbk. TRADE 1.105 1.140 1.065 1.085 -1,81 34.300 37.479.500 1.070 1.085 -19.004.500
PKPK Perdana Karya Perkasa Tbk MINING 67 75 67 75 8,70 118.400 8.780.200 72 74 0
PLAS Polaris Investama Tbk TRADE 50 50 50 50 0,00 0 0 50 50 0
PLIN Plaza Indonesia Realty Tbk. PROPERTY 3.280 3.280 3.280 3.280 0,00 0 0 2.950 3.270 0
PNBN Bank Pan Indonesia Tbk FINANCE 1.285 1.300 1.275 1.290 -0,77 306.000 394.290.000 1.285 1.290 124.600.000
PNBS Bank Panin Dubai Syariah Tbk. FINANCE 50 50 50 50 0,00 170.400 8.520.000 50 50 0
PNIN Paninvest Tbk. FINANCE 1.155 1.155 1.140 1.145 -1,29 136.800 156.836.500 1.140 1.145 -81.305.000
PNLF Panin Financial Tbk. FINANCE 288 288 284 284 -1,39 11.799.300 3.361.377.600 282 284 537.491.400
PNSE Pudjiadi & Sons Tbk. TRADE 450 450 450 450 0,00 200 90.000 406 500 0
POLA Pool Advista Finance Tbk. FINANCE 925 1.050 730 730 -23,56 600 566.000 730 1.010 0
POLI Pollux Investasi Internasional Tbk. PROPERTY 1.660 1.980 1.350 1.940 16,87 3.200 5.424.500 1.660 1.930 0
POLL Pollux Properti Indonesia Tbk. PROPERTY 8.200 8.200 8.100 8.200 0,31 366.300 3.000.905.000 8.200 8.225 45.920.000
POLU Golden Flower Tbk. MISC-IND 1.900 1.900 1.900 1.900 0,00 600 1.140.000 1.900 2.000 0
POLY Asia Pacific Fibers Tbk MISC-IND 56 65 56 65 16,07 7.782.200 482.569.200 64 65 0
POOL Pool Advista Indonesia Tbk. TRADE 1.270 1.300 1.190 1.225 -2,39 49.902.200 62.492.937.500 1.220 1.225 590.963.000
PORT Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE 454 454 454 454 0,00 0 0 470 645 0
POSA Bliss Properti Indonesia Tbk. PROPERTY 50 51 50 50 -1,96 8.494.100 425.019.200 50 50 750.000
POWR Cikarang Listrindo Tbk. INFRASTRUCTURE 1.060 1.065 1.045 1.060 0,00 1.793.500 1.896.909.500 1.055 1.060 -1.029.803.000
PPRE PP Presisi Tbk. INFRASTRUCTURE 252 256 246 254 0,79 6.499.800 1.622.581.200 252 254 80.278.600
PPRO PP Properti Tbk. PROPERTY 94 96 94 95 1,06 36.924.900 3.505.309.500 95 96 169.485.400
PRAS Prima Alloy Steel Universal Tbk. MISC-IND 162 162 162 162 0,00 0 0 143 162 0
PRDA Prodia Widyahusada Tbk. TRADE 3.960 4.050 3.950 4.050 2,27 6.100 24.171.000 3.950 4.040 -15.063.000
PRIM Royal Prima Tbk. TRADE 296 296 296 296 -6,33 100 29.600 296 314 0
PSAB J Resources Asia Pasifik Tbk. MINING 276 278 260 274 -0,72 74.645.400 20.088.087.000 270 274 1.491.695.800
PSDN Prasidha Aneka Niaga Tbk CONSUMER 134 134 134 134 0,00 0 0 123 147 0
PSKT Red Planet Indonesia Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
PSSI Pelita Samudera Shipping Tbk. INFRASTRUCTURE 173 178 170 171 0,59 524.700 89.737.900 170 173 85.500.000
PTBA Bukit Asam Tbk. MINING 2.600 2.670 2.550 2.620 0,77 40.792.000 106.918.343.000 2.620 2.630 -12.550.683.000
PTIS Indo Straits Tbk. INFRASTRUCTURE 252 252 252 252 0,00 0 0 252 286 0
PTPP PP (Persero) Tbk. PROPERTY 1.550 1.575 1.515 1.530 -0,97 25.645.400 39.468.929.500 1.530 1.535 -8.447.202.500
PTRO Petrosea Tbk. MINING 1.680 1.705 1.665 1.665 -0,30 1.027.700 1.732.128.000 1.660 1.665 0
PTSN Sat Nusapersada Tbk MISC-IND 328 334 320 328 0,61 699.200 228.016.400 326 328 87.091.200
PTSP Pioneerindo Gourmet International Tbk. TRADE 4.550 4.550 4.550 4.550 0,00 0 0 4.550 5.675 0
PUDP Pudjiadi Prestige Tbk. TRADE 346 346 346 346 0,00 0 0 330 380 0
PURE Trinitan Metals and Minerals Tbk. BASIC-IND 1.200 1.225 990 1.215 1,25 236.288.000 272.944.959.000 1.210 1.215 -346.977.500
PWON Pakuwon Jati Tbk. PROPERTY 570 585 565 585 2,63 38.045.600 22.002.790.500 580 585 -3.235.229.000
PYFA Pyridam Farma Tbk CONSUMER 202 202 202 202 0,00 0 0 182 194 0
PZZA Sarimelati Kencana Tbk. TRADE 1.160 1.165 1.150 1.150 -0,86 171.600 198.276.500 1.145 1.150 63.336.000
RAJA Rukun Raharja Tbk. INFRASTRUCTURE 212 216 206 210 0,00 1.822.100 383.595.200 210 212 0
RALS Ramayana Lestari Sentosa Tbk. TRADE 1.135 1.175 1.120 1.150 0,44 4.297.500 4.951.472.500 1.150 1.160 -2.248.062.500
RANC Supra Boga Lestari Tbk. TRADE 342 342 342 342 0,00 0 0 342 350 0
RBMS Ristia Bintang Mahkotasejati Tbk. PROPERTY 82 90 82 86 3,61 4.574.900 394.386.700 86 87 0
RDTX Roda Vivatex Tbk PROPERTY 5.800 5.800 5.775 5.775 0,00 900 5.217.500 5.600 5.800 0
RELI Reliance Sekuritas Indonesia Tbk. FINANCE 180 180 180 180 20,00 100 18.000 141 175 0
RICY Ricky Putra Globalindo Tbk MISC-IND 150 160 150 160 -0,62 1.200 183.300 146 158 0
RIGS Rig Tenders Indonesia Tbk. INFRASTRUCTURE 234 256 232 236 -2,48 87.900 20.686.400 236 246 0
RIMO Rimo International Lestari Tbk PROPERTY 50 50 50 50 0,00 2.577.300 128.865.000 55 50 -15.000
RISE Jaya Sukses Makmur Sentosa Tbk. PROPERTY 635 645 615 640 0,79 2.188.200 1.382.403.500 635 640 -21.279.500
RMBA Bentoel Internasional Investama Tbk. CONSUMER 340 350 340 350 -0,57 600 205.200 342 350 0
RODA Pikko Land Development Tbk. PROPERTY 189 189 180 180 -2,17 800 147.400 175 189 0
ROTI Nippon Indosari Corpindo Tbk. CONSUMER 1.315 1.325 1.300 1.320 0,38 3.341.900 4.408.226.500 1.320 1.325 111.755.000
RUIS Radiant Utama Interinsco Tbk. MINING 250 250 232 232 -7,20 300 73.200 234 250 0
SAFE Steady Safe Tbk INFRASTRUCTURE 190 200 190 200 0,50 395.300 78.870.600 190 202 0
SAME Sarana Meditama Metropolitan Tbk. TRADE 238 296 238 250 4,17 133.900 34.098.000 248 250 8.007.600
SAPX Satria Antaran Prima Tbk. INFRASTRUCTURE 850 850 850 850 0,00 0 0 690 850 0
SATU Kota Satu Properti Tbk. PROPERTY 90 94 89 91 -4,21 211.500 19.087.100 90 91 0
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 9.300 9.300 9.300 9.300 0,00 0 0 9.000 9.150 0
SCMA Surya Citra Media Tbk. TRADE 1.275 1.350 1.250 1.330 4,31 46.268.600 61.101.284.500 1.330 1.335 -20.669.174.500
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 50 50 50 50 0,00 300 15.000 50 50 0
SDPC Millennium Pharmacon International Tbk. TRADE 100 100 92 92 -7,07 3.900 359.600 94 100 0
SDRA Bank Woori Saudara Indonesia 1906 Tbk. FINANCE 780 780 780 780 0,00 0 0 680 780 0
SFAN Surya Fajar Capital Tbk. TRADE 1.005 1.010 1.005 1.010 0,00 692.700 696.164.500 1.005 1.010 0
SGRO Sampoerna Agro Tbk. AGRI 2.390 2.450 2.360 2.450 0,00 80.400 192.373.000 2.360 2.500 14.317.000
SHID Hotel Sahid Jaya International Tbk. TRADE 3.300 3.300 3.300 3.300 0,00 0 0 3.060 3.350 0
SHIP Sillo Maritime Perdana Tbk. INFRASTRUCTURE 800 805 795 800 0,00 809.400 648.088.500 795 800 0
SIAP Sekawan Intipratama Tbk MINING 83 83 83 83 0,00 0 0 107 83 0
SIDO Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER 1.180 1.205 1.160 1.195 1,27 3.659.200 4.337.429.000 1.195 1.200 1.800.138.000
SILO Siloam International Hospitals Tbk. TRADE 7.175 7.175 7.050 7.175 0,00 30.700 219.687.500 7.075 7.175 78.222.500
SIMA Siwani Makmur Tbk TRADE 50 50 50 50 0,00 124.000 6.200.000 50 50 0
SIMP Salim Ivomas Pratama Tbk. AGRI 374 376 364 364 -1,62 23.601.200 8.750.163.400 364 366 -1.265.409.200
SINI Singaraja Putra Tbk. BASIC-IND 306 306 306 306 24,39 237.500 72.675.000 306 0 0
SIPD Sierad Produce Tbk. BASIC-IND 1.100 1.100 1.100 1.100 0,46 10.300 11.330.000 870 1.090 0
SKBM Sekar Bumi Tbk. CONSUMER 380 380 380 380 0,00 27.500 10.450.000 374 402 0
SKLT Sekar Laut Tbk. CONSUMER 1.610 1.610 1.610 1.610 0,00 0 0 1.210 1.800 0
SKRN Superkrane Mitra Utama Tbk. PROPERTY 570 595 565 565 -2,59 428.500 244.638.500 565 575 0
SKYB Northcliff Citranusa Indonesia Tbk. TRADE 85 106 83 106 34,18 54.224.900 5.308.132.200 106 106 -7.910.000
SLIS Gaya Abadi Sempurna Tbk. MISC-IND 4.350 4.880 3.150 4.350 3,57 5.182.200 22.428.269.000 4.350 4.370 2.365.000
SMAR Smart Tbk. AGRI 3.890 3.890 3.850 3.850 -1,28 6.600 25.560.000 3.850 3.900 0
SMBR Semen Baturaja (Persero) Tbk. BASIC-IND 550 560 510 530 -3,64 8.813.100 4.648.361.500 530 535 -151.520.500
SMCB Solusi Bangun Indonesia Tbk. BASIC-IND 1.325 1.340 1.305 1.305 -1,51 15.200 20.067.000 1.305 1.305 261.000
SMDM Suryamas Dutamakmur Tbk. PROPERTY 130 130 130 130 0,00 0 0 124 128 0
SMDR Samudera Indonesia Tbk. INFRASTRUCTURE 266 266 260 262 -1,50 127.800 33.471.800 262 266 0
SMGR Semen Indonesia (Persero) Tbk. BASIC-IND 12.500 12.650 12.450 12.650 -0,39 3.933.500 49.422.570.000 12.600 12.650 -17.497.755.000
SMKL Satyamitra Kemas Lestari Tbk. BASIC-IND 220 224 218 224 0,00 103.300 22.667.200 222 224 0
SMMA Sinarmas Multiartha Tbk. FINANCE 12.900 13.000 12.900 13.000 0,00 600 7.790.000 11.000 13.000 0
SMMT Golden Eagle Energy Tbk. MINING 120 122 120 122 0,83 23.500 2.844.000 120 122 0
SMRA Summarecon Agung Tbk. PROPERTY 1.170 1.185 1.160 1.160 -0,85 2.585.900 3.030.530.000 1.155 1.160 442.212.500
SMRU SMR Utama Tbk. MINING 50 50 50 50 0,00 26.700 1.335.000 50 50 0
SMSM Selamat Sempurna Tbk. MISC-IND 1.400 1.420 1.395 1.410 1,08 3.933.600 5.521.692.000 1.400 1.410 -169.474.500
SOCI Soechi Lines Tbk. INFRASTRUCTURE 200 210 195 202 1,51 24.058.900 4.915.193.400 200 202 72.129.400
SONA Sona Topas Tourism Industry Tbk. TRADE 6.100 6.100 6.100 6.100 0,00 9.000 54.900.000 6.000 6.800 0
SOSS Shield On Service Tbk. TRADE 400 400 396 398 1,02 11.200 4.438.800 366 398 0
SOTS Satria Mega Kencana Tbk. TRADE 240 260 240 260 -0,76 5.100 1.239.200 242 260 0
SPMA Suparma Tbk. BASIC-IND 340 344 336 340 0,00 12.500 4.244.200 340 344 0
SPTO Surya Pertiwi Tbk. TRADE 980 985 975 975 -0,51 3.463.400 3.390.185.500 975 980 -693.823.500
SQMI Renuka Coalindo Tbk. TRADE 580 605 436 555 -4,31 179.604.300 95.058.627.600 550 555 152.246.000
SRAJ Sejahteraraya Anugrahjaya Tbk. TRADE 274 282 252 274 -2,84 29.400 7.759.000 254 270 -520.600
SRIL Sri Rejeki Isman Tbk. MISC-IND 276 278 272 276 0,00 9.216.800 2.534.686.000 276 278 -693.842.600
SRSN Indo Acidatama Tbk BASIC-IND 68 68 66 67 0,00 379.900 25.501.100 67 68 0
SRTG Saratoga Investama Sedaya Tbk. TRADE 3.700 3.700 3.660 3.660 -0,54 201.200 741.051.000 3.660 3.700 -493.781.000
SSIA Surya Semesta Internusa Tbk. PROPERTY 715 730 705 710 0,00 26.728.600 19.193.967.000 705 710 1.450.722.500
SSMS Sawit Sumbermas Sarana Tbk. AGRI 810 810 785 790 -1,86 74.069.100 58.803.396.500 785 790 -624.368.500
SSTM Sunson Textile Manufacture Tbk MISC-IND 480 480 480 480 0,00 0 0 406 500 0
STAR Buana Artha Anugerah Tbk. MISC-IND 99 99 99 99 2,06 900 89.100 97 99 0
STTP Siantar Top Tbk. CONSUMER 4.200 4.200 4.200 4.200 0,00 0 0 3.160 4.200 0
STUP Start Up Tbk TRADE 0 0 0 0 0,00 0 0 0 0 0
SUGI Sugih Energy Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
SULI SLJ Global Tbk. BASIC-IND 50 50 50 50 0,00 2.010.500 100.525.000 50 50 0
SUPR Solusi Tunas Pratama Tbk. INFRASTRUCTURE 3.160 3.160 3.160 3.160 0,00 0 0 2.370 3.160 0
SURE Super Energy Tbk. MINING 2.950 2.990 2.950 2.990 1,01 404.800 1.207.659.000 2.990 3.000 0
SWAT Sriwahana Adityakarta Tbk. BASIC-IND 110 110 101 107 -2,73 10.296.700 1.081.062.100 102 107 0
TALF Tunas Alfin Tbk. BASIC-IND 378 378 378 378 1,07 100 37.800 294 366 0
TAMU Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE 500 525 480 515 3,00 28.135.800 14.107.502.200 510 515 389.953.000
TARA Sitara Propertindo Tbk. PROPERTY 735 740 725 730 -0,68 86.866.600 63.518.645.500 725 730 214.968.000
TAXI Express Transindo Utama Tbk. INFRASTRUCTURE 50 50 50 50 0,00 20.800 1.040.000 50 50 0
TBIG Tower Bersama Infrastructure Tbk. INFRASTRUCTURE 5.550 5.625 5.425 5.550 0,91 11.054.700 61.332.685.000 5.500 5.550 -2.752.882.500
TBLA Tunas Baru Lampung Tbk. CONSUMER 945 945 920 930 -0,53 2.134.800 1.998.690.000 930 935 -391.111.000
TBMS Tembaga Mulia Semanan Tbk. BASIC-IND 830 830 830 830 0,00 0 0 775 835 0
TCID Mandom Indonesia Tbk. CONSUMER 11.600 11.600 11.600 11.600 0,00 0 0 11.025 11.600 0
TCPI Transcoal Pacific Tbk. INFRASTRUCTURE 4.510 4.900 4.510 4.610 2,44 5.515.100 25.927.674.000 4.600 4.610 170.521.000
TDPM Tridomain Performance Materials Tbk. BASIC-IND 242 244 234 234 -3,31 15.421.900 3.695.163.000 234 236 5.659.600
TELE Tiphone Mobile Indonesia Tbk. TRADE 302 314 296 308 4,76 40.814.500 12.541.396.800 306 308 -75.362.200
TFAS Telefast Indonesia Tbk. TRADE 191 195 187 191 -2,05 3.498.000 671.916.800 188 191 -737.200
TFCO Tifico Fiber Indonesia Tbk. MISC-IND 520 520 520 520 0,00 0 0 456 515 0
TGKA Tigaraksa Satria Tbk. TRADE 4.600 4.600 4.600 4.600 0,00 0 0 4.650 4.600 0
TGRA Terregra Asia Energy Tbk. INFRASTRUCTURE 550 550 418 418 -24,68 1.041.000 439.458.200 418 418 -91.862.800
TIFA Tifa Finance Tbk. FINANCE 174 174 173 173 -0,57 15.200 2.640.700 173 177 0
TINS Timah Tbk. MINING 820 825 805 805 -1,83 10.204.400 8.270.276.500 805 810 -25.428.000
TIRA Tira Austenite Tbk TRADE 250 250 250 250 0,00 0 0 216 248 0
TIRT Tirta Mahakam Resources Tbk BASIC-IND 52 57 51 57 9,62 193.400 10.454.800 53 57 0
TKIM Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND 12.100 12.325 12.025 12.325 2,71 1.382.200 16.898.695.000 12.275 12.325 5.896.535.000
TLKM Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE 4.050 4.190 4.050 4.180 1,95 88.251.600 367.779.975.000 4.170 4.180 40.764.708.000
TMAS Temas Tbk. INFRASTRUCTURE 115 116 113 115 0,00 4.586.200 521.033.800 114 115 0
TMPI Sigmagold Inti Perkasa Tbk. TRADE 50 50 50 50 0,00 0 0 50 51 0
TMPO Tempo Intimedia Tbk. TRADE 150 150 150 150 0,00 0 0 140 149 0
TNCA Trimuda Nuansa Citra Tbk. INFRASTRUCTURE 272 282 260 270 -0,74 107.700 28.376.400 258 270 0
TOBA Toba Bara Sejahtra Tbk. MINING 350 362 350 362 0,00 10.200 3.691.200 304 362 0
TOPS Totalindo Eka Persada Tbk. PROPERTY 580 580 555 555 -4,31 3.234.500 1.839.161.500 550 555 -1.162.660.500
TOTL Total Bangun Persada Tbk. PROPERTY 418 418 410 418 0,48 452.800 188.539.600 416 420 -91.867.000
TOTO Surya Toto Indonesia Tbk. BASIC-IND 300 300 296 298 -0,67 79.600 23.775.800 298 300 0
TOWR Sarana Menara Nusantara Tbk. INFRASTRUCTURE 655 660 650 660 1,54 35.027.300 22.919.216.500 655 660 879.139.500
TPIA Chandra Asri Petrochemical Tbk. BASIC-IND 9.300 9.450 9.300 9.450 1,61 4.554.300 42.731.245.000 9.425 9.450 -532.822.500
TPMA Trans Power Marine Tbk. INFRASTRUCTURE 260 264 250 264 -1,49 1.100 277.400 268 270 0
TRAM Trada Alam Minera Tbk. MINING 55 57 53 56 1,82 653.865.100 36.023.410.400 55 56 1.749.913.600
TRIL Triwira Insanlestari Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
TRIM Trimegah Sekuritas Indonesia Tbk. FINANCE 150 150 150 150 0,00 0 0 141 148 0
TRIO Trikomsel Oke Tbk. TRADE 426 426 426 426 0,00 0 0 426 426 0
TRIS Trisula International Tbk. MISC-IND 256 264 242 258 3,20 90.300 23.135.400 250 258 0
TRST Trias Sentosa Tbk. BASIC-IND 380 380 380 380 0,00 40.000 15.200.000 380 400 0
TRUK Guna Timur Raya Tbk. INFRASTRUCTURE 111 113 111 113 0,89 471.900 52.659.700 112 113 0
TRUS Trust Finance Indonesia Tbk FINANCE 354 354 354 354 0,00 0 0 280 350 0
TSPC Tempo Scan Pacific Tbk. CONSUMER 1.420 1.420 1.400 1.420 0,00 33.100 46.843.000 1.415 1.420 -5.245.000
TUGU Asuransi Tugu Pratama Indonesia Tbk. FINANCE 3.450 3.450 3.450 3.450 -0,29 2.000 6.900.000 2.630 3.450 6.900.000
TURI Tunas Ridean Tbk. TRADE 980 985 980 980 -0,51 31.000 30.514.500 980 985 0
ULTJ Ultra Jaya Milk Industry & Trading Compa CONSUMER 1.660 1.665 1.645 1.665 0,30 148.500 245.725.500 1.660 1.665 96.791.500
UMKM Usaha Kecil Menengah Tbk TRADE 0 0 0 0 0,00 0 0 0 0 0
UNIC Unggul Indah Cahaya Tbk. BASIC-IND 3.800 3.800 3.800 3.800 -0,26 300 1.140.000 3.630 3.800 0
UNIT Nusantara Inti Corpora Tbk MISC-IND 180 190 180 190 5,56 500 91.000 175 185 0
UNSP Bakrie Sumatera Plantations Tbk. AGRI 94 96 93 96 3,23 29.500 2.804.400 94 96 0
UNTR United Tractors Tbk. TRADE 23.325 23.850 23.000 23.800 2,04 3.901.800 91.495.505.000 23.775 23.800 5.216.340.000
UNVR Unilever Indonesia Tbk. CONSUMER 43.275 43.275 42.800 43.200 -0,17 1.552.000 66.776.600.000 43.100 43.200 -18.839.402.500
URBN Urban Jakarta Propertindo Tbk. PROPERTY 2.160 2.160 2.160 2.160 0,00 7.300 15.768.000 2.150 2.160 0
VICO Victoria Investama Tbk. FINANCE 107 107 101 106 4,95 140.800 14.420.400 103 106 0
VINS Victoria Insurance Tbk. FINANCE 100 135 97 135 35,00 1.616.400 204.791.900 135 135 0
VIVA Visi Media Asia Tbk. TRADE 71 72 70 72 1,41 89.968.200 6.389.992.700 72 73 -39.053.500
VOKS Voksel Electric Tbk. MISC-IND 284 288 282 286 0,70 1.898.400 541.665.400 284 286 0
VRNA Verena Multi Finance Tbk. FINANCE 111 111 111 111 0,00 0 0 100 124 0
WAPO Wahana Pronatural Tbk. TRADE 84 85 84 85 0,00 2.300 193.300 85 86 0
WEGE Wijaya Karya Bangunan Gedung Tbk. PROPERTY 306 308 302 306 0,00 5.485.800 1.670.676.600 304 306 -86.991.800
WEHA WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE 152 152 151 152 0,00 1.996.500 303.435.000 151 152 0
WICO Wicaksana Overseas International Tbk. TRADE 520 520 520 520 0,00 0 0 460 520 0
WIIM Wismilak Inti Makmur Tbk. CONSUMER 170 170 165 168 -1,18 1.285.200 215.881.200 168 169 5.167.600
WIKA Wijaya Karya (Persero) Tbk. PROPERTY 1.905 1.920 1.885 1.900 0,53 17.411.100 33.097.047.000 1.900 1.905 5.076.622.000
WINS Wintermar Offshore Marine Tbk. INFRASTRUCTURE 127 127 123 127 0,00 186.900 23.317.800 123 127 508.000
WOMF Wahana Ottomitra Multiartha Tbk. FINANCE 286 290 282 288 0,70 78.900 22.566.000 284 288 0
WOOD Integra Indocabinet Tbk. CONSUMER 715 715 675 695 -2,80 11.025.900 7.652.911.000 690 695 -1.480.881.500
WOWS Ginting Jaya Energi Tbk. MINING 444 446 432 440 -0,90 13.197.000 5.779.843.000 434 440 -915.143.400
WSBP Waskita Beton Precast Tbk. BASIC-IND 316 320 316 316 0,00 10.932.000 3.472.539.000 316 318 173.026.600
WSKT Waskita Karya (Persero) Tbk. PROPERTY 1.485 1.490 1.455 1.460 -1,02 18.292.800 26.868.084.500 1.460 1.465 608.172.500
WTON Wijaya Karya Beton Tbk. BASIC-IND 420 424 412 416 -1,42 10.888.200 4.542.319.200 414 416 -1.358.518.600
YELO Yelooo Integra Datanet Tbk. TRADE 101 104 101 103 0,00 1.027.800 104.877.600 103 104 0
YPAS Yanaprima Hastapersada Tbk BASIC-IND 498 498 498 498 0,00 0 0 388 488 0
YULE Yulie Sekuritas Indonesia Tbk. FINANCE 178 178 175 175 -3,31 400 70.500 170 177 0
ZBRA Zebra Nusantara Tbk TRADE 50 50 50 50 0,00 0 0 50 51 0
ZINC Kapuas Prima Coal Tbk. MINING 352 358 346 348 -1,14 114.730.000 40.348.607.800 346 348 -189.800.800
ZONE Mega Perintis Tbk. MISC-IND 456 456 452 454 0,00 104.800 47.579.600 454 458 0
Sumber: Bursa Efek Indonesia
PILIH SAHAM ANDA
  • Semua
  • > 0%
  • > 5%
  • > 10%
  • > 15%
  • > 20%
Batas Atas
Batas Bawah
RISIKO
Beta
Standard Deviation