Daftar Saham Bei | Bareksa.Com
 
 
DAFTAR SAHAM BEI
27 Maret 2019 09:45
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 11.300 11.500 11.300 11.375 0,66 41.700 474.960.000 11.350 11.375 49.042.500
ABBA Mahaka Media Tbk. TRADE 90 93 90 91 1,11 2.863.100 261.766.600 91 92 5.132.400
ABDA Asuransi Bina Dana Arta Tbk. FINANCE 5.750 5.750 5.750 5.750 0,00 0 0 6.000 6.900 0
ABMM ABM Investama Tbk. TRADE 2.030 2.120 2.030 2.120 7,07 600 1.259.000 1.900 2.110 0
ACES Ace Hardware Indonesia Tbk. TRADE 1.790 1.800 1.765 1.770 -0,56 428.300 762.608.500 1.765 1.770 -333.624.000
ACST Acset Indonusa Tbk. PROPERTY 1.585 1.585 1.585 1.585 1,60 200 317.000 1.575 1.585 0
ADES Akasha Wira International Tbk. CONSUMER 1.085 1.085 1.060 1.085 0,00 13.100 14.027.000 1.060 1.080 0
ADHI Adhi Karya (Persero) Tbk. PROPERTY 1.550 1.560 1.550 1.560 0,97 528.300 822.702.500 1.555 1.560 83.776.000
ADMF Adira Dinamika Multi Finance Tbk. FINANCE 10.550 10.550 10.550 10.550 0,00 6.300 66.465.000 10.525 10.550 0
ADMG Polychem Indonesia Tbk BASIC-IND 346 346 342 346 0,00 816.700 279.894.600 342 346 -360.230.400
ADRO Adaro Energy Tbk. MINING 1.380 1.380 1.350 1.355 -0,73 2.714.300 3.695.041.500 1.350 1.355 299.594.500
AGII Aneka Gas Industri Tbk. BASIC-IND 570 580 565 565 -0,88 2.600 1.476.500 565 570 -627.000
AGRO Bank Rakyat Indonesia Agroniaga Tbk. FINANCE 326 328 324 324 0,00 29.500 9.646.400 324 326 0
AGRS Bank Agris Tbk. FINANCE 342 342 342 342 0,00 2.000 684.000 342 350 0
AHAP Asuransi Harta Aman Pratama Tbk. FINANCE 69 69 69 69 0,00 0 0 66 69 0
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 0 0 50 50 0
AKPI Argha Karya Prima Industry Tbk. BASIC-IND 620 675 620 675 8,87 1.600 1.003.000 600 655 0
AKRA AKR Corporindo Tbk. TRADE 4.820 4.860 4.710 4.740 -0,84 3.524.400 16.861.987.000 4.740 4.750 -418.630.000
AKSI Majapahit Inti Corpora Tbk. INFRASTRUCTURE 374 380 374 380 2,15 800 302.400 352 380 0
ALDO Alkindo Naratama Tbk. BASIC-IND 338 350 338 350 -2,23 4.100 1.433.800 348 356 0
ALKA Alakasa Industrindo Tbk BASIC-IND 400 400 400 400 0,00 600 240.000 376 400 0
ALMI Alumindo Light Metal Industry Tbk. BASIC-IND 705 705 705 705 0,71 1.600 1.128.000 705 720 0
ALTO Tri Banyan Tirta Tbk. CONSUMER 396 396 396 396 0,00 0 0 380 396 0
AMAG Asuransi Multi Artha Guna Tbk. FINANCE 302 302 302 302 0,00 0 0 290 362 0
AMFG Asahimas Flat Glass Tbk. BASIC-IND 5.550 5.550 5.550 5.550 0,00 0 0 5.400 5.550 0
AMIN Ateliers Mecaniques D Indonesie Tbk. MISC-IND 430 430 430 430 0,00 0 0 412 430 0
AMRT Sumber Alfaria Trijaya Tbk. TRADE 865 865 865 865 -0,57 800 692.000 865 870 0
ANDI Andira Agro Tbk. AGRI 1.755 1.755 1.755 1.755 -1,68 1.700 2.983.500 1.755 1.775 0
ANJT Austindo Nusantara Jaya Tbk. AGRI 960 960 960 960 0,00 10.100 9.696.000 945 960 0
ANTM Aneka Tambang Tbk. MINING 925 925 910 915 0,00 5.240.200 4.814.553.000 910 915 367.522.500
APEX Apexindo Pratama Duta Tbk. MINING 930 930 930 930 0,00 0 0 750 930 0
APFS Pacific Strategic Financial Tbk. FINANCE 0 0 0 0 0,00 0 0 0 0 0
APIC Pacific Strategic Financial Tbk. FINANCE 560 560 555 555 -0,89 1.017.800 564.879.500 555 560 28.416.000
APII Arita Prima Indonesia Tbk. TRADE 185 185 185 185 0,00 0 0 160 185 0
APLI Asiaplast Industries Tbk. BASIC-IND 85 85 85 85 0,00 300 25.500 81 85 0
APLN Agung Podomoro Land Tbk. PROPERTY 181 185 180 181 0,56 1.649.500 300.569.000 180 181 -22.214.300
APOL Arpeni Pratama Ocean Line Tbk. INFRASTRUCTURE 58 58 58 58 0,00 0 0 58 59 0
AQUB Aqua Golden Mississippi Tbk. CONSUMER 0 0 0 0 0,00 0 0 0 0 0
ARGO Argo Pantes Tbk MISC-IND 825 825 825 825 0,00 0 0 625 1.000 0
ARII Atlas Resources Tbk. MINING 915 915 915 915 0,00 0 0 800 910 0
ARMY Armidian Karyatama Tbk. PROPERTY 322 328 322 328 -0,61 19.500 6.336.000 324 330 0
ARNA Arwana Citramulia Tbk. BASIC-IND 494 494 492 492 -0,40 3.200 1.574.600 492 494 -98.400
ARTA Arthavest Tbk TRADE 630 630 630 630 0,00 0 0 560 640 0
ARTI Ratu Prabu Energi Tbk MINING 50 50 50 50 0,00 0 0 50 50 0
ARTO Bank Artos Indonesia Tbk. FINANCE 160 160 158 159 9,66 15.200 2.411.800 146 159 0
ASBI Asuransi Bintang Tbk. FINANCE 314 314 314 314 0,00 0 0 286 312 0
ASDM Asuransi Dayin Mitra Tbk. FINANCE 1.080 1.080 1.080 1.080 2,86 200 216.000 1.000 1.080 0
ASGR Astra Graphia Tbk. TRADE 1.420 1.420 1.395 1.395 -1,76 33.400 47.340.500 1.390 1.395 -837.000
ASII Astra International Tbk. MISC-IND 7.175 7.175 7.100 7.125 -0,35 2.448.500 17.462.035.000 7.125 7.150 -4.331.575.000
ASJT Asuransi Jasa Tania Tbk. FINANCE 292 292 292 292 0,00 0 0 292 294 0
ASMI Asuransi Kresna Mitra Tbk. FINANCE 620 620 620 620 0,00 0 0 615 620 0
ASRI Alam Sutera Realty Tbk. PROPERTY 314 316 310 312 0,00 972.800 303.893.200 310 312 -41.866.200
ASRM Asuransi Ramayana Tbk. FINANCE 2.300 2.300 2.300 2.300 0,00 0 0 2.100 2.400 0
ASSA Adi Sarana Armada Tbk. INFRASTRUCTURE 885 885 870 875 -1,13 600.500 524.501.500 875 880 -129.551.000
ATIC Anabatic Technologies Tbk. TRADE 870 870 870 870 0,58 400 348.000 870 960 0
ATPK Bara Jaya Internasional Tbk. MINING 194 194 194 194 0,00 0 0 170 193 0
AUTO Astra Otoparts Tbk. MISC-IND 1.580 1.600 1.580 1.580 0,00 44.000 69.538.000 1.570 1.585 0
BABP Bank MNC Internasional Tbk. FINANCE 50 50 50 50 0,00 203.200 10.160.000 50 50 0
BACA Bank Capital Indonesia Tbk. FINANCE 278 278 278 278 0,00 1.300 361.400 264 278 0
BAJA Saranacentral Bajatama Tbk. BASIC-IND 104 104 104 104 0,00 0 0 104 105 0
BALI Bali Towerindo Sentra Tbk. INFRASTRUCTURE 1.410 1.410 1.410 1.410 0,00 600 846.000 1.410 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 100 101 100 101 1,00 9.300 939.200 101 102 0
BATA Sepatu Bata Tbk. MISC-IND 565 565 565 565 0,00 400 226.000 555 565 -226.000
BAYU Bayu Buana Tbk TRADE 1.870 1.870 1.870 1.870 0,00 0 0 1.820 1.865 0
BBCA Bank Central Asia Tbk. FINANCE 27.550 27.550 27.450 27.450 0,46 986.700 27.130.777.500 27.450 27.475 12.462.087.500
BBHI Bank Harda Internasional Tbk. FINANCE 162 162 162 162 0,00 1.500 243.000 161 162 0
BBKP Bank Bukopin Tbk. FINANCE 354 354 350 350 -1,13 1.044.800 366.892.600 350 352 -53.859.200
BBLD Buana Finance Tbk. FINANCE 448 448 448 448 0,00 0 0 420 452 0
BBMD Bank Mestika Dharma Tbk. FINANCE 1.520 1.520 1.520 1.520 0,00 0 0 1.350 1.900 0
BBNI Bank Negara Indonesia (Persero) Tbk. FINANCE 9.150 9.350 9.150 9.300 -0,80 348.100 3.240.777.500 9.300 9.325 -707.420.000
BBNP Bank Nusantara Parahyangan Tbk. FINANCE 2.200 2.200 2.200 2.200 0,00 0 0 2.300 2.700 0
BBRI Bank Rakyat Indonesia (Persero) Tbk. FINANCE 4.080 4.080 4.040 4.070 0,25 12.072.900 49.056.535.000 4.060 4.070 5.969.377.000
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 2.480 2.500 2.440 2.460 -0,81 2.347.400 5.796.462.000 2.450 2.460 -1.008.768.000
BBYB Bank Yudha Bhakti Tbk. FINANCE 304 304 282 282 -2,08 181.900 52.886.400 282 286 0
BCAP MNC Kapital Indonesia Tbk. FINANCE 155 155 155 155 0,00 0 0 146 160 0
BCIC Bank JTrust Indonesia Tbk. FINANCE 50 50 50 50 -88,89 0 0 - - 0
BCIP Bumi Citra Permai Tbk. PROPERTY 86 88 86 87 1,16 334.900 29.136.200 86 87 0
BDMN Bank Danamon Indonesia Tbk. FINANCE 9.050 9.050 8.975 9.025 -0,28 56.500 509.995.000 9.000 9.025 284.697.500
BEEF Estika Tata Tiara Tbk. AGRI 214 234 210 228 6,54 9.015.800 2.022.533.000 228 230 2.779.800
BEKS Bank Pembangunan Daerah Banten Tbk. FINANCE 50 50 50 50 0,00 10.000 500.000 50 50 0
BELL Trisula Textile Industries Tbk. MISC-IND 240 240 240 240 0,00 127.500 30.600.000 238 240 0
BEST Bekasi Fajar Industrial Estate Tbk. PROPERTY 246 250 244 244 -0,81 2.654.900 655.294.800 244 246 -6.130.000
BFIN BFI Finance Indonesia Tbk. FINANCE 670 685 640 640 0,00 158.400 105.685.500 640 650 21.051.500
BGTG Bank Ganesha Tbk. FINANCE 85 86 84 86 2,38 886.000 75.677.100 85 86 0
BHIT MNC Investama Tbk. TRADE 81 83 81 81 0,00 2.021.700 165.701.600 81 82 -5.668.600
BIKA Binakarya Jaya Abadi Tbk. PROPERTY 250 250 250 250 -3,85 400 100.000 242 256 0
BIMA Primarindo Asia Infrastructure Tbk. MISC-IND 54 54 54 54 1,89 800 43.200 54 55 0
BINA Bank Ina Perdana Tbk. FINANCE 750 750 750 750 0,00 0 0 740 760 0
BIPI Astrindo Nusantara Infrastruktur Tbk. MINING 50 50 50 50 0,00 31.000 1.550.000 50 50 0
BIPP Bhuwanatala Indah Permai Tbk. PROPERTY 82 82 82 82 0,00 0 0 78 82 0
BIRD Blue Bird Tbk. INFRASTRUCTURE 3.360 3.410 3.320 3.380 0,30 149.300 505.994.000 3.380 3.390 44.659.000
BISI BISI International Tbk. AGRI 1.480 1.520 1.475 1.520 3,75 470.700 708.366.000 1.515 1.520 -195.114.000
BJBR Bank Pembangunan Daerah Jawa Barat dan B FINANCE 2.000 2.010 1.990 2.010 0,50 9.958.900 19.891.893.500 2.000 2.010 -781.397.000
BJTM Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE 645 660 645 655 1,55 10.635.900 6.943.584.000 655 660 1.643.870.500
BKDP Bukit Darmo Property Tbk PROPERTY 65 65 59 60 -7,69 1.018.600 61.748.100 60 62 0
BKSL Sentul City Tbk. PROPERTY 110 111 109 110 0,00 11.462.200 1.259.097.100 109 110 -27.874.000
BKSW Bank QNB Indonesia Tbk. FINANCE 175 184 171 184 -0,54 1.200 208.200 184 190 0
BLTA Berlian Laju Tanker Tbk INFRASTRUCTURE 196 196 196 196 0,00 0 0 - - 0
BLTZ Graha Layar Prima Tbk. TRADE 4.950 4.950 4.950 4.950 0,00 0 0 3.800 4.950 0
BMAS Bank Maspion Indonesia Tbk. FINANCE 340 340 340 340 0,00 0 0 312 338 0
BMRI Bank Mandiri (Persero) Tbk. FINANCE 7.425 7.425 7.300 7.325 -0,68 3.208.200 23.569.305.000 7.325 7.350 -1.963.752.500
BMSR Bintang Mitra Semestaraya Tbk TRADE 133 133 133 133 0,00 0 0 130 143 0
BMTR Global Mediacom Tbk. TRADE 336 338 328 330 0,00 2.035.500 673.120.000 328 330 -357.819.600
BNBA Bank Bumi Arta Tbk. FINANCE 300 300 300 300 0,00 0 0 296 300 0
BNBR Bakrie & Brothers Tbk TRADE 50 50 50 50 0,00 0 0 50 50 0
BNGA Bank CIMB Niaga Tbk. FINANCE 1.100 1.110 1.085 1.095 -0,45 321.000 351.345.000 1.095 1.100 -160.052.500
BNII Bank Maybank Indonesia Tbk. FINANCE 278 278 274 276 -0,72 117.800 32.487.200 276 278 0
BNLI Bank Permata Tbk. FINANCE 995 1.015 990 995 1,02 38.079.500 38.068.442.500 990 995 1.588.770.500
BOGA Bintang Oto Global Tbk. TRADE 765 765 760 760 -0,65 1.069.800 813.217.000 760 765 0
BOLT Garuda Metalindo Tbk. MISC-IND 895 895 895 895 0,00 31.700 28.371.500 890 895 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 1.890 1.890 1.885 1.885 -0,26 107.800 203.204.000 1.880 1.890 -3.213.000
BPFI Batavia Prosperindo Finance Tbk. FINANCE 650 650 650 650 0,00 0 0 600 650 0
BPII Batavia Prosperindo Internasional Tbk. FINANCE 6.500 6.500 6.500 6.500 0,00 0 0 6.500 7.000 0
BPTR Batavia Prosperindo Trans Tbk. INFRASTRUCTURE 74 86 74 85 1,19 100.500 8.629.400 78 85 0
BRAM Indo Kordsa Tbk. MISC-IND 7.750 7.750 7.750 7.750 0,00 0 0 6.500 7.750 0
BRIS Bank BRIsyariah Tbk. FINANCE 540 540 530 535 0,00 318.000 170.158.000 530 535 -2.621.500
BRMS Bumi Resources Minerals Tbk. TRADE 50 50 50 50 0,00 64.500 3.225.000 50 50 0
BRNA Berlina Tbk. BASIC-IND 1.095 1.095 1.095 1.095 0,00 0 0 1.090 1.115 0
BRPT Barito Pacific Tbk. BASIC-IND 3.540 3.540 3.510 3.530 -0,28 5.615.100 19.816.642.000 3.530 3.540 2.009.681.000
BSDE Bumi Serpong Damai Tbk. PROPERTY 1.475 1.490 1.470 1.475 -0,67 1.238.700 1.830.596.000 1.475 1.480 1.262.878.000
BSIM Bank Sinarmas Tbk. FINANCE 580 580 580 580 -3,33 300 174.000 555 595 0
BSSR Baramulti Suksessarana Tbk. MINING 2.400 2.420 2.400 2.420 2,11 300 724.000 2.370 2.420 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 176 210 152 155 -11,93 87.771.600 15.899.592.500 155 156 47.351.100
BTEL Bakrie Telecom Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
BTON Betonjaya Manunggal Tbk. BASIC-IND 254 266 254 262 -0,76 19.400 5.090.800 262 264 0
BTPN Bank BTPN Tbk. FINANCE 3.650 3.650 3.650 3.650 1,11 200 730.000 3.610 3.650 0
BTPS Bank Tabungan Pensiunan Nasional Syariah FINANCE 2.250 2.250 2.210 2.220 -0,89 11.782.600 26.187.867.000 2.220 2.230 1.895.713.000
BUDI Budi Starch & Sweetener Tbk. CONSUMER 102 102 100 100 -1,96 51.500 5.171.100 100 101 0
BUKK Bukaka Teknik Utama Tbk. INFRASTRUCTURE 1.910 1.910 1.910 1.910 0,00 0 0 1.850 1.970 0
BULL Buana Lintas Lautan Tbk. INFRASTRUCTURE 176 180 176 177 0,57 1.738.200 307.321.500 176 177 0
BUMI Bumi Resources Tbk. MINING 131 132 129 131 1,55 18.895.600 2.471.468.200 130 131 419.881.200
BUVA Bukit Uluwatu Villa Tbk. TRADE 140 141 135 136 -2,86 5.641.700 791.947.000 136 137 -6.207.500
BVIC Bank Victoria International Tbk. FINANCE 169 171 169 171 0,59 201.000 34.170.500 168 171 0
BWPT Eagle High Plantations Tbk. AGRI 160 162 160 161 0,00 668.600 107.623.500 161 162 61.389.300
BYAN Bayan Resources Tbk. MINING 19.150 19.150 19.150 19.150 0,00 0 0 15.500 19.000 0
CAKK Cahayaputra Asa Keramik Tbk. BASIC-IND 296 356 282 302 5,59 106.400.300 33.379.982.000 300 302 5.220.600
CAMP Campina Ice Cream Industry Tbk. CONSUMER 680 680 660 670 1,52 66.700 44.688.000 665 670 0
CANI Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE 228 228 199 199 -4,33 200 42.700 170 214 0
CARS Industri dan Perdagangan Bintraco Dharma TRADE 2.710 2.750 2.710 2.740 0,74 957.700 2.618.194.000 2.730 2.740 -18.018.000
CASA Capital Financial Indonesia Tbk. FINANCE 302 302 302 302 0,00 2.554.800 771.549.600 302 304 0
CASS Cardig Aero Services Tbk. INFRASTRUCTURE 720 720 720 720 0,00 0 0 620 715 0
CEKA Wilmar Cahaya Indonesia Tbk. CONSUMER 1.040 1.040 1.040 1.040 0,00 200 208.000 1.030 1.040 0
CENT Centratama Telekomunikasi Indonesia Tbk. INFRASTRUCTURE 86 87 86 87 1,16 211.400 18.390.000 87 88 0
CFIN Clipan Finance Indonesia Tbk. FINANCE 336 336 330 332 -1,19 171.400 56.832.600 332 344 0
CINT Chitose Internasional Tbk. CONSUMER 298 298 298 298 0,00 0 0 292 298 0
CITA Cita Mineral Investindo Tbk. MINING 1.390 1.390 1.390 1.390 0,00 0 0 1.300 1.390 0
CITY Natura City Developments Tbk. PROPERTY 360 364 360 364 1,11 2.200 792.400 352 364 0
CKRA Cakra Mineral Tbk. MINING 76 76 76 76 0,00 0 0 76 78 0
CLAY Citra Putra Realty Tbk. TRADE 3.100 3.160 3.090 3.130 0,00 202.000 629.247.000 3.090 3.140 0
CLEO Sariguna Primatirta Tbk. CONSUMER 276 280 276 278 0,72 4.907.200 1.360.630.000 276 278 0
CLPI Colorpak Indonesia Tbk. TRADE 700 700 700 700 1,45 200 140.000 690 700 0
CMNP Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE 1.220 1.245 1.220 1.245 2,05 300 371.000 1.220 1.245 0
CMPP AirAsia Indonesia Tbk. INFRASTRUCTURE 242 242 224 230 -0,86 51.800 11.680.400 224 230 0
CNKO Exploitasi Energi Indonesia Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
CNTB Saham Seri B ( Centex Tbk ) MISC-IND 250 250 250 250 0,00 0 0 248 250 0
CNTX Century Textile Industry Tbk. MISC-IND 520 520 520 520 0,00 0 0 500 520 0
COCO Wahana Interfood Nusantara Tbk. CONSUMER 815 850 795 795 -1,85 10.984.600 8.917.401.500 795 800 28.167.500
COWL Cowell Development Tbk. PROPERTY 298 298 280 290 -2,68 237.400 68.402.200 280 290 0
CPIN Charoen Pokphand Indonesia Tbk BASIC-IND 7.900 7.900 7.750 7.750 -1,90 246.400 1.922.917.500 7.750 7.775 -1.068.370.000
CPRO Central Proteina Prima Tbk. BASIC-IND 50 50 50 50 0,00 5.300 265.000 50 50 0
CSAP Catur Sentosa Adiprana Tbk. TRADE 580 580 580 580 0,00 0 0 570 580 0
CSIS Cahayasakti Investindo Sukses Tbk. PROPERTY 140 144 138 139 0,00 2.301.800 321.284.400 139 140 0
CTBN Citra Tubindo Tbk. BASIC-IND 4.300 4.300 4.300 4.300 0,00 0 0 3.900 4.300 0
CTRA Ciputra Development Tbk. PROPERTY 1.035 1.040 1.020 1.025 -0,97 3.299.800 3.401.818.000 1.025 1.030 -815.689.000
CTTH Citatah Tbk. MINING 111 113 110 110 -0,90 11.500 1.268.600 110 112 0
DAJK Dwi Aneka Jaya Kemasindo Tbk. BASIC-IND 50 50 50 50 0,00 0 0 50 50 0
DART Duta Anggada Realty Tbk. PROPERTY 324 324 324 324 0,00 1.000 324.000 290 324 0
DAYA Duta Intidaya Tbk. TRADE 210 210 210 210 0,00 0 0 210 228 0
DEAL Dewata Freightinternational Tbk. INFRASTRUCTURE 1.255 1.270 1.245 1.250 -0,40 22.884.600 28.786.467.500 1.250 1.255 100.855.000
DEFI Danasupra Erapacific Tbk FINANCE 2.070 2.070 2.070 2.070 0,00 0 0 2.030 2.070 0
DEWA Darma Henwa Tbk MINING 50 50 50 50 0,00 0 0 50 50 0
DFAM Dafam Property Indonesia Tbk. TRADE 815 825 815 820 0,00 347.600 285.258.000 815 825 0
DGIK Nusa Konstruksi Enjiniring Tbk. PROPERTY 50 50 50 50 0,00 0 0 50 50 0
DIGI Arkadia Digital Media Tbk. TRADE 1.700 1.725 1.700 1.720 0,00 18.300 31.197.000 1.700 1.720 -202.000
DILD Intiland Development Tbk. PROPERTY 358 358 354 354 -1,12 69.100 24.665.800 354 358 -7.472.000
DIVA Distribusi Voucher Nusantara Tbk. TRADE 3.070 3.070 3.070 3.070 -0,32 168.600 517.602.000 2.970 3.070 0
DKFT Central Omega Resources Tbk. MINING 226 234 226 226 0,00 5.200 1.211.200 224 226 0
DLTA Delta Djakarta Tbk. CONSUMER 7.200 7.200 7.175 7.200 0,35 1.400 10.055.000 6.950 7.175 0
DMAS Puradelta Lestari Tbk. PROPERTY 230 230 218 220 -4,35 11.734.600 2.605.493.800 220 222 99.723.000
DNAR Bank Dinar Indonesia Tbk. FINANCE 264 264 242 260 -0,76 66.800 16.669.600 248 258 0
DNET Indoritel Makmur Internasional Tbk. TRADE 3.270 3.270 3.270 3.270 0,00 0 0 3.220 3.270 0
DOID Delta Dunia Makmur Tbk. MINING 575 585 570 575 1,77 9.246.600 5.340.658.000 570 575 -820.478.500
DPNS Duta Pertiwi Nusantara Tbk. BASIC-IND 320 320 320 320 0,00 0 0 314 322 0
DPUM Dua Putra Utama Makmur Tbk. TRADE 132 135 132 135 0,00 72.500 9.570.300 134 135 0
DSFI Dharma Samudera Fishing Industries Tbk. AGRI 125 128 125 125 0,00 91.300 11.483.900 125 126 0
DSNG Dharma Satya Nusantara Tbk. AGRI 390 396 390 396 1,54 607.800 239.536.800 392 396 0
DSSA Dian Swastatika Sentosa Tbk MINING 15.000 15.000 15.000 15.000 0,00 0 0 14.500 17.975 0
DUCK Jaya Bersama Indo Tbk. TRADE 1.480 1.480 1.460 1.460 -1,35 24.500 35.784.000 1.460 1.475 0
DUTI Duta Pertiwi Tbk PROPERTY 4.100 4.100 4.100 4.100 0,00 0 0 3.650 4.390 0
DVLA Darya-Varia Laboratoria Tbk. CONSUMER 2.080 2.080 2.080 2.080 0,00 400 832.000 2.050 2.300 0
DWGL Dwi Guna Laksana Tbk. TRADE 109 113 103 104 -4,59 908.900 97.574.700 103 105 0
DYAN Dyandra Media International Tbk. TRADE 90 91 90 90 0,00 544.400 49.097.000 89 90 0
ECII Electronic City Indonesia Tbk. TRADE 1.090 1.090 1.090 1.090 0,00 0 0 850 1.090 0
EKAD Ekadharma International Tbk. BASIC-IND 835 835 830 830 -0,60 4.300 3.570.000 830 840 0
ELSA Elnusa Tbk. MINING 356 358 350 354 0,57 8.216.600 2.908.864.800 352 354 -320.476.000
ELTY Bakrieland Development Tbk. PROPERTY 50 50 50 50 0,00 2.000 100.000 50 50 0
EMDE Megapolitan Developments Tbk. PROPERTY 236 236 236 236 -0,84 23.600 5.569.600 234 236 0
EMTK Elang Mahkota Teknologi Tbk. TRADE 7.900 7.900 7.900 7.900 0,00 0 0 7.000 7.975 0
ENRG Energi Mega Persada Tbk. MINING 69 69 67 68 1,49 5.441.300 370.957.100 68 69 0
EPMT Enseval Putera Megatrading Tbk. TRADE 2.200 2.200 2.200 2.200 0,00 0 0 2.200 2.390 0
ERAA Erajaya Swasembada Tbk. TRADE 1.925 1.930 1.915 1.920 0,26 579.100 1.112.704.500 1.915 1.920 -45.306.000
ERTX Eratex Djaja Tbk. MISC-IND 122 122 122 122 0,00 0 0 118 125 0
ESSA Surya Esa Perkasa Tbk. MINING 394 404 394 396 1,02 19.235.600 7.672.445.400 396 398 -688.051.000
ESTI Ever Shine Tex Tbk. MISC-IND 93 94 89 91 -2,15 2.271.100 210.733.500 90 91 0
ETWA Eterindo Wahanatama Tbk BASIC-IND 85 85 85 85 0,00 0 0 78 84 0
EXCL XL Axiata Tbk. INFRASTRUCTURE 2.690 2.710 2.610 2.680 -0,37 2.397.700 6.444.764.000 2.670 2.690 -2.037.818.000
FAST Fast Food Indonesia Tbk. TRADE 1.660 1.660 1.660 1.660 0,00 0 0 1.660 1.800 0
FASW Fajar Surya Wisesa Tbk. BASIC-IND 8.400 8.400 8.000 8.050 -1,53 35.700 296.232.500 8.050 8.200 73.160.000
FILM MD Pictures Tbk. TRADE 875 955 875 895 2,29 5.802.700 5.296.202.500 890 895 136.815.000
FINN First Indo American Leasing Tbk. FINANCE 51 51 51 51 0,00 121.400 6.191.400 50 51 0
FIRE Alfa Energi Investama Tbk. MINING 6.850 6.850 6.800 6.800 -0,73 2.194.900 14.962.090.000 6.800 6.825 0
FISH FKS Multi Agro Tbk. TRADE 3.830 3.840 3.830 3.840 0,00 300 1.151.000 3.000 3.820 0
FMII Fortune Mate Indonesia Tbk PROPERTY 690 690 690 690 0,00 0 0 625 690 0
FOOD Sentra Food Indonesia Tbk. CONSUMER 195 242 192 230 19,79 7.277.100 1.589.668.300 230 232 -16.650.000
FORU Fortune Indonesia Tbk TRADE 106 106 106 106 0,00 0 0 99 108 0
FORZ Forza Land Indonesia Tbk. PROPERTY 745 745 735 740 -1,33 1.743.100 1.298.216.000 735 740 -65.345.500
FPNI Lotte Chemical Titan Tbk. BASIC-IND 152 153 152 152 0,00 800 122.100 151 152 0
FREN Smartfren Telecom Tbk. INFRASTRUCTURE 330 332 310 316 -3,66 59.535.300 18.920.258.400 316 318 -3.445.147.200
GAMA Gading Development Tbk. PROPERTY 58 63 58 59 3,51 12.639.000 757.596.200 59 60 0
GDST Gunawan Dianjaya Steel Tbk. BASIC-IND 98 101 97 100 2,04 40.000 3.943.700 98 100 0
GDYR Goodyear Indonesia Tbk. MISC-IND 2.100 2.100 2.100 2.100 0,00 0 0 2.010 2.100 0
GEMA Gema Grahasarana Tbk. TRADE 330 330 330 330 0,00 0 0 302 340 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 84.225 85.000 84.225 84.825 0,74 132.200 11.206.040.000 84.825 84.850 4.180.177.500
GHON Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE 1.360 1.360 1.340 1.340 7,20 900 1.210.500 1.255 1.340 0
GIAA Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE 466 470 450 466 0,87 51.500.900 23.709.344.000 464 466 1.309.691.400
GJTL Gajah Tunggal Tbk. MISC-IND 680 680 665 675 -0,74 1.369.500 922.097.000 675 680 -79.086.000
GLOB Global Teleshop Tbk. TRADE 380 400 380 394 3,68 7.300 2.882.400 372 394 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 254 260 250 258 3,20 7.106.400 1.802.087.800 256 258 -253.261.400
GMTD Gowa Makassar Tourism Development Tbk. PROPERTY 20.000 20.000 20.000 20.000 0,00 0 0 16.000 20.000 0
GOLD Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE 456 456 456 456 0,00 200 91.200 440 456 0
GOLL Golden Plantation Tbk. AGRI 50 50 50 50 0,00 0 0 50 50 0
GOOD Garudafood Putra Putri Jaya Tbk. CONSUMER 1.800 1.800 1.785 1.785 0,00 3.000 5.391.000 1.785 1.800 0
GPRA Perdana Gapuraprima Tbk. PROPERTY 102 102 100 101 -0,98 7.600 760.600 100 101 0
GREN Evergreen Invesco Tbk. TRADE 328 328 328 328 0,00 0 0 328 330 0
GSMF Equity Development Investment Tbk. FINANCE 116 116 116 116 0,00 200 23.200 114 116 0
GTBO Garda Tujuh Buana Tbk MINING 246 246 236 236 -0,84 2.100 496.600 228 236 0
GWSA Greenwood Sejahtera Tbk. PROPERTY 172 172 172 172 0,00 800 137.600 173 179 0
GZCO Gozco Plantations Tbk. AGRI 53 53 52 53 0,00 14.700 779.000 52 53 0
HADE Himalaya Energi Perkasa Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
HDFA Radana Bhaskara Finance Tbk. FINANCE 168 168 168 168 0,00 0 0 152 168 0
HDTX Panasia Indo Resources Tbk. MISC-IND 110 110 110 110 -1,79 4.000 440.000 111 121 0
HEAL Medikaloka Hermina Tbk. TRADE 3.380 3.380 3.370 3.370 0,00 9.500 32.020.000 3.360 3.370 29.319.000
HELI Jaya Trishindo Tbk. INFRASTRUCTURE 133 133 133 133 4,72 100 13.300 127 134 0
HERO Hero Supermarket Tbk. TRADE 950 950 950 950 0,00 0 0 945 985 0
HEXA Hexindo Adiperkasa Tbk. TRADE 3.030 3.030 3.030 3.030 0,00 0 0 3.030 3.070 0
HITS Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE 660 700 660 700 6,06 1.990.000 1.368.385.000 640 690 0
HKMU HK Metals Utama Tbk. TRADE 352 356 350 354 0,57 3.989.800 1.409.690.400 352 354 0
HMSP H.M. Sampoerna Tbk. CONSUMER 3.800 3.810 3.780 3.780 -0,53 543.800 2.062.262.000 3.780 3.790 921.441.000
HOKI Buyung Poetra Sembada Tbk. CONSUMER 600 605 595 600 0,00 3.226.600 1.935.367.500 595 600 -500.000
HOME Hotel Mandarine Regency Tbk. TRADE 89 91 84 88 -1,12 36.818.100 3.249.912.900 88 89 8.840.800
HOTL Saraswati Griya Lestari Tbk. TRADE 100 100 99 100 0,00 195.500 19.549.900 99 100 0
HRTA Hartadinata Abadi Tbk. CONSUMER 254 254 254 254 0,00 0 0 252 260 0
HRUM Harum Energy Tbk. MINING 1.460 1.460 1.450 1.450 -0,34 151.100 219.574.000 1.445 1.450 -40.830.000
IATA Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
IBFN Intan Baruprana Finance Tbk. FINANCE 266 266 266 266 0,00 0 0 232 266 0
IBST Inti Bangun Sejahtera Tbk. INFRASTRUCTURE 8.300 8.300 8.300 8.300 0,00 0 0 8.300 8.900 0
ICBP Indofood CBP Sukses Makmur Tbk. CONSUMER 9.550 9.600 9.100 9.150 -4,19 4.526.600 42.119.877.500 9.150 9.175 -2.623.045.000
ICON Island Concepts Indonesia Tbk. TRADE 98 98 98 98 0,00 50.100 4.909.800 98 99 0
IDPR Indonesia Pondasi Raya Tbk. PROPERTY 482 500 452 452 -6,22 39.300 17.951.000 452 470 0
IGAR Champion Pacific Indonesia Tbk. BASIC-IND 374 388 374 388 3,74 2.800 1.062.000 372 386 0
IIKP Inti Agri Resources Tbk CONSUMER 182 190 182 187 2,75 537.641.600 99.505.903.400 186 187 279.167.800
IKAI Intikeramik Alamasri Industri Tbk. BASIC-IND 199 199 197 199 -0,50 657.700 130.375.500 198 199 -26.868.600
IKBI Sumi Indo Kabel Tbk. MISC-IND 300 300 300 300 -1,32 400 120.000 280 300 0
IMAS Indomobil Sukses Internasional Tbk. MISC-IND 2.700 2.800 2.700 2.730 1,11 32.100 88.109.000 2.730 2.750 1.350.000
IMJS Indomobil Multi Jasa Tbk. FINANCE 705 725 705 725 2,84 2.284.200 1.640.402.000 720 730 22.247.000
IMPC Impack Pratama Industri Tbk. BASIC-IND 860 875 860 875 1,74 78.600 68.273.500 875 890 0
INAF Indofarma Tbk. CONSUMER 5.525 5.675 5.525 5.600 1,82 19.300 108.105.000 5.550 5.600 -6.167.500
INAI Indal Aluminium Industry Tbk. BASIC-IND 432 432 432 432 0,00 0 0 430 448 0
INCF Indo Komoditi Korpora Tbk. BASIC-IND 274 274 274 274 0,00 200 54.800 254 278 0
INCI Intanwijaya Internasional Tbk BASIC-IND 610 625 610 625 6,84 300 186.000 585 625 0
INCO Vale Indonesia Tbk. MINING 3.450 3.470 3.410 3.420 0,00 739.500 2.541.628.000 3.410 3.420 397.292.000
INDF Indofood Sukses Makmur Tbk. CONSUMER 6.900 6.925 6.625 6.700 -2,90 5.482.500 36.837.452.500 6.675 6.700 4.218.757.500
INDR Indo-Rama Synthetics Tbk. MISC-IND 6.225 6.275 6.125 6.150 1,65 6.000 37.352.500 6.125 6.175 0
INDS Indospring Tbk. MISC-IND 2.170 2.170 2.170 2.170 2,84 200 434.000 2.100 2.130 0
INDX Tanah Laut Tbk TRADE 86 86 78 84 6,33 17.200 1.461.000 80 84 0
INDY Indika Energy Tbk. MINING 1.940 1.945 1.900 1.905 -0,78 2.316.900 4.430.895.000 1.900 1.905 -865.088.500
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 9.275 9.375 9.100 9.125 -1,35 892.800 8.204.802.500 9.125 9.150 -2.716.382.500
INPC Bank Artha Graha Internasional Tbk. FINANCE 75 76 75 76 1,33 70.300 5.272.700 75 76 0
INPP Indonesian Paradise Property Tbk. TRADE 830 830 830 830 0,00 0 0 780 880 0
INPS Indah Prakasa Sentosa Tbk. TRADE 3.220 3.220 3.210 3.210 0,00 146.400 470.122.000 3.210 3.220 0
INRU Toba Pulp Lestari Tbk. BASIC-IND 825 825 825 825 0,00 0 0 700 825 0
INTA Intraco Penta Tbk. TRADE 484 484 484 484 0,00 0 0 472 482 0
INTD Inter Delta Tbk TRADE 166 174 157 174 0,00 700 117.600 166 174 0
INTP Indocement Tunggal Prakarsa Tbk. BASIC-IND 21.525 22.075 21.525 21.725 1,52 247.100 5.388.142.500 21.725 21.750 3.241.450.000
IPCC Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE 1.405 1.405 1.405 1.405 0,36 800 1.124.000 1.400 1.405 0
IPCM Jasa Armada Indonesia Tbk. INFRASTRUCTURE 400 404 398 398 -0,50 115.700 46.305.200 398 404 -1.959.600
IPOL Indopoly Swakarsa Industry Tbk. BASIC-IND 97 97 94 94 -3,09 65.700 6.176.500 95 97 0
ISAT Indosat Tbk. INFRASTRUCTURE 2.600 2.600 2.510 2.570 0,78 599.600 1.533.402.000 2.570 2.580 -84.666.000
ISSP Steel Pipe Industry of Indonesia Tbk. BASIC-IND 108 108 104 104 0,00 4.183.900 440.236.200 104 105 -17.830.000
ITMA Sumber Energi Andalan Tbk. TRADE 755 755 755 755 0,00 2.200 1.661.000 730 755 0
ITMG Indo Tambangraya Megah Tbk. MINING 24.000 24.050 23.850 23.850 -0,52 423.600 10.131.802.500 23.850 23.875 -4.177.165.000
ITTG Leo Investments Tbk. TRADE 82 82 82 82 0,00 0 0 - - 0
JAWA Jaya Agra Wattie Tbk. AGRI 137 137 137 137 0,00 200 27.400 127 137 0
JAYA Armada Berjaya Trans Tbk. INFRASTRUCTURE 148 151 141 147 0,00 3.784.400 550.580.600 145 147 -83.108.200
JECC Jembo Cable Company Tbk. MISC-IND 6.400 6.400 6.400 6.400 0,00 0 0 5.425 6.500 0
JGLE Graha Andrasentra Propertindo Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
JIHD Jakarta International Hotels & Developme TRADE 488 488 488 488 0,00 0 0 480 500 0
JKON Jaya Konstruksi Manggala Pratama Tbk. PROPERTY 316 316 316 316 0,00 0 0 260 316 0
JKSW Jakarta Kyoei Steel Works Tbk. BASIC-IND 72 72 62 62 0,00 2.500 156.000 60 62 0
JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE 835 835 835 835 0,00 0 0 800 840 0
JPFA Japfa Comfeed Indonesia Tbk. BASIC-IND 2.170 2.170 2.150 2.160 0,47 3.859.500 8.326.168.000 2.160 2.170 -1.835.698.000
JRPT Jaya Real Property Tbk. PROPERTY 600 600 595 595 -0,83 1.238.500 737.373.500 595 600 -18.300.000
JSKY Sky Energy Indonesia Tbk. MISC-IND 1.750 1.750 1.720 1.725 0,00 27.700 47.952.000 1.720 1.730 0
JSMR Jasa Marga (Persero) Tbk. INFRASTRUCTURE 5.400 5.550 5.400 5.550 2,78 3.210.100 17.670.100.000 5.525 5.550 7.643.455.000
JSPT Jakarta Setiabudi Internasional Tbk. TRADE 1.140 1.140 1.140 1.140 0,00 0 0 1.005 1.240 0
JTPE Jasuindo Tiga Perkasa Tbk. TRADE 645 645 645 645 0,00 281.300 181.438.500 645 650 -14.190.000
KAEF Kimia Farma Tbk. CONSUMER 3.160 3.270 3.160 3.240 2,21 82.200 265.638.000 3.230 3.240 118.310.000
KARW ICTSI Jasa Prima Tbk. INFRASTRUCTURE 86 86 86 86 1,18 900 77.400 86 92 0
KBLI KMI Wire & Cable Tbk. MISC-IND 310 322 310 318 2,58 15.020.900 4.768.470.400 318 320 -137.957.800
KBLM Kabelindo Murni Tbk. MISC-IND 224 224 224 224 0,00 0 0 224 234 0
KBLV First Media Tbk. TRADE 480 480 480 480 0,00 0 0 360 362 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 1.075 1.075 1.075 1.075 1,90 2.100 2.257.500 1.005 1.075 0
KIAS Keramika Indonesia Assosiasi Tbk. BASIC-IND 100 100 100 100 0,00 0 0 99 100 0
KICI Kedaung Indah Can Tbk CONSUMER 260 260 260 260 -1,52 200 52.000 260 328 0
KIJA Kawasan Industri Jababeka Tbk. PROPERTY 246 246 244 246 0,00 9.163.700 2.252.636.800 244 246 -365.070.600
KINO Kino Indonesia Tbk. CONSUMER 2.480 2.500 2.420 2.420 -3,20 5.500 13.635.000 2.420 2.440 -3.388.000
KIOS Kioson Komersial Indonesia Tbk. TRADE 1.560 1.560 1.560 1.560 0,00 0 0 1.390 1.580 0
KKGI Resource Alam Indonesia Tbk. MINING 400 400 400 400 0,00 100 40.000 390 400 0
KLBF Kalbe Farma Tbk. CONSUMER 1.520 1.520 1.515 1.520 0,00 252.700 383.450.500 1.515 1.520 -124.809.500
KMTR Kirana Megatara Tbk. BASIC-IND 334 334 334 334 0,00 5.400 1.803.600 330 334 0
KOBX Kobexindo Tractors Tbk. TRADE 190 190 187 190 0,00 23.100 4.322.400 185 190 0
KOIN Kokoh Inti Arebama Tbk TRADE 280 280 280 280 16,67 200 56.000 240 248 0
KONI Perdana Bangun Pusaka Tbk TRADE 310 310 310 310 0,00 0 0 292 334 0
KOPI Mitra Energi Persada Tbk. INFRASTRUCTURE 645 645 640 640 -0,78 14.400 9.273.000 640 645 0
KPAL Steadfast Marine Tbk. MISC-IND 274 284 274 274 0,00 12.100 3.316.400 270 282 0
KPAS Cottonindo Ariesta Tbk. CONSUMER 208 212 190 196 -4,85 23.944.000 4.776.374.100 195 196 43.731.100
KPIG MNC Land Tbk. TRADE 130 130 130 130 0,00 0 0 125 130 0
KRAH Grand Kartech Tbk. MISC-IND 2.460 2.470 2.460 2.470 0,00 9.300 22.911.000 2.460 2.470 0
KRAS Krakatau Steel (Persero) Tbk. BASIC-IND 466 468 464 464 -0,43 1.299.100 604.379.400 464 466 -16.707.600
KREN Kresna Graha Investama Tbk. TRADE 605 605 600 600 -0,83 47.048.400 28.229.065.500 595 600 -978.310.000
LAND Trimitra Propertindo Tbk. PROPERTY 1.000 1.000 1.000 1.000 0,00 13.000 13.000.000 995 1.120 0
LAPD Leyand International Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
LCGP Eureka Prima Jakarta Tbk. PROPERTY 116 117 114 117 1,74 41.500 4.808.700 115 116 0
LCKM LCK Global Kedaton Tbk. INFRASTRUCTURE 326 326 326 326 0,00 1.000 326.000 300 326 326.000
LEAD Logindo Samudramakmur Tbk. INFRASTRUCTURE 74 74 73 74 1,37 1.655.000 120.966.200 73 74 0
LINK Link Net Tbk. TRADE 4.400 4.400 4.350 4.400 0,00 34.000 148.179.000 4.340 4.400 -162.629.000
LION Lion Metal Works Tbk. BASIC-IND 610 610 610 610 0,00 0 0 600 615 0
LMAS Limas Indonesia Makmur Tbk TRADE 56 56 56 56 0,00 0 0 57 59 0
LMPI Langgeng Makmur Industri Tbk. CONSUMER 155 155 155 155 -2,52 1.300 201.500 146 155 0
LMSH Lionmesh Prima Tbk. BASIC-IND 585 585 585 585 0,00 0 0 580 625 0
LPCK Lippo Cikarang Tbk PROPERTY 1.900 1.910 1.880 1.900 0,53 234.200 443.812.000 1.900 1.905 164.568.000
LPGI Lippo General Insurance Tbk. FINANCE 2.800 2.800 2.800 2.800 0,00 0 0 2.640 3.480 0
LPIN Multi Prima Sejahtera Tbk MISC-IND 850 850 850 850 -2,86 11.600 9.860.000 850 950 -9.860.000
LPKR Lippo Karawaci Tbk. PROPERTY 294 302 290 294 0,00 78.179.000 23.470.524.000 292 294 -5.112.895.800
LPLI Star Pacific Tbk TRADE 136 136 136 136 0,00 200 27.200 129 136 0
LPPF Matahari Department Store Tbk. TRADE 3.930 3.970 3.760 3.870 -1,53 6.956.400 26.810.998.000 3.860 3.870 -888.644.000
LPPS Lippo Securities Tbk. FINANCE 103 103 103 103 0,98 200 20.600 102 103 0
LRNA Eka Sari Lorena Transport Tbk. INFRASTRUCTURE 114 114 107 109 1,87 31.500 3.421.300 106 109 0
LSIP PP London Sumatra Indonesia Tbk. AGRI 1.085 1.090 1.070 1.070 -0,93 887.100 954.853.500 1.075 1.080 -214.801.500
LTLS Lautan Luas Tbk. TRADE 620 620 620 620 0,00 0 0 605 620 0
LUCK Sentral Mitra Informatika Tbk. TRADE 610 610 550 580 -4,92 4.136.700 2.334.722.000 575 580 0
MABA Marga Abhinaya Abadi Tbk. TRADE 63 67 60 62 0,00 38.258.900 2.451.070.300 61 62 -5.418.800
MAGP Multi Agro Gemilang Plantation Tbk. AGRI 50 50 50 50 0,00 0 0 50 50 0
MAIN Malindo Feedmill Tbk. BASIC-IND 1.700 1.710 1.660 1.700 0,59 804.600 1.356.455.000 1.695 1.705 -73.997.500
MAMI Mas Murni Indonesia Tbk TRADE 125 126 123 124 0,00 59.898.300 7.437.744.200 123 124 0
MAPA Map Aktif Adiperkasa Tbk. TRADE 7.300 7.300 7.300 7.300 0,00 0 0 7.300 7.450 0
MAPB MAP Boga Adiperkasa Tbk. TRADE 1.870 1.870 1.870 1.870 0,00 0 0 1.800 1.900 0
MAPI Mitra Adiperkasa Tbk. TRADE 1.005 1.010 995 995 -1,00 1.740.800 1.741.100.000 995 1.000 42.849.000
MARI Mahaka Radio Integra Tbk. TRADE 262 262 258 258 -0,77 905.000 235.315.800 258 260 7.860.000
MARK Mark Dynamics Indonesia Tbk. BASIC-IND 498 505 498 505 1,81 1.971.900 985.169.800 500 505 0
MASA Multistrada Arah Sarana Tbk. MISC-IND 815 820 815 815 0,00 6.093.900 4.966.644.500 810 815 4.795.949.000
MAYA Bank Mayapada Internasional Tbk. FINANCE 7.300 7.500 7.300 7.475 4,18 1.000 7.355.000 6.000 7.500 0
MBAP Mitrabara Adiperdana Tbk. MINING 2.880 2.890 2.880 2.880 0,00 38.100 109.729.000 2.880 2.900 -93.024.000
MBSS Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE 575 580 575 580 0,87 24.500 14.198.500 575 580 0
MBTO Martina Berto Tbk. CONSUMER 147 147 147 147 0,00 0 0 135 147 0
MCAS M Cash Integrasi Tbk. TRADE 3.770 3.770 3.760 3.770 0,00 597.100 2.248.404.000 3.760 3.770 -236.252.000
MCOR Bank China Construction Bank Indonesia T FINANCE 155 155 155 155 1,31 10.600 1.643.000 154 155 0
MDIA Intermedia Capital Tbk. TRADE 140 140 139 139 -0,71 21.000 2.930.000 134 139 0
MDKA Merdeka Copper Gold Tbk. MINING 3.400 3.400 3.360 3.360 -2,61 2.700 9.138.000 3.360 3.400 0
MDKI Emdeki Utama Tbk. BASIC-IND 288 288 250 270 -6,25 70.500 18.130.200 260 270 0
MDLN Modernland Realty Tbk. PROPERTY 256 256 256 256 0,00 0 0 252 256 0
MDRN Modern Internasional Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
MEDC Medco Energi Internasional Tbk. MINING 910 910 895 900 0,56 7.653.500 6.923.978.000 895 900 -3.251.807.500
MEGA Bank Mega Tbk. FINANCE 5.925 5.925 5.925 5.925 0,00 0 0 5.000 5.875 0
MERK Merck Tbk. CONSUMER 4.020 4.040 4.000 4.040 0,75 7.300 29.282.000 4.010 4.030 0
META Nusantara Infrastructure Tbk. INFRASTRUCTURE 200 202 200 202 0,00 300 60.400 199 202 0
MFIN Mandala Multifinance Tbk. FINANCE 1.100 1.100 1.100 1.100 0,00 300 330.000 1.045 1.100 0
MFMI Multifiling Mitra Indonesia Tbk. TRADE 720 720 720 720 0,00 0 0 720 790 0
MGNA Magna Investama Mandiri Tbk. CONSUMER 50 50 50 50 0,00 0 0 50 50 0
MGRO Mahkota Group Tbk. AGRI 995 1.005 990 995 0,00 1.179.700 1.177.744.000 995 1.000 0
MICE Multi Indocitra Tbk. TRADE 418 418 418 418 0,00 500 209.000 418 420 0
MIDI Midi Utama Indonesia Tbk. TRADE 1.070 1.070 1.070 1.070 0,00 0 0 1.020 1.200 0
MIKA Mitra Keluarga Karyasehat Tbk. TRADE 1.950 1.950 1.920 1.930 -1,03 211.300 406.848.000 1.930 1.950 -78.036.000
MINA Sanurhasta Mitra Tbk. TRADE 820 920 820 915 11,59 1.373.900 1.212.626.500 910 915 2.730.000
MIRA Mitra International Resources Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 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 167 175 167 175 4,79 74.100 12.900.900 170 175 0
MKPI Metropolitan Kentjana Tbk. PROPERTY 15.800 15.800 15.800 15.800 0,00 0 0 13.025 15.550 0
MLBI Multi Bintang Indonesia Tbk. CONSUMER 18.500 18.500 18.500 18.500 0,00 0 0 18.450 18.600 0
MLIA Mulia Industrindo Tbk BASIC-IND 1.445 1.455 1.445 1.450 0,35 565.000 818.273.500 1.445 1.450 222.831.000
MLPL Multipolar Tbk. TRADE 125 125 123 123 0,82 344.100 42.468.400 122 123 -5.686.600
MLPT Multipolar Technology Tbk. TRADE 1.410 1.410 1.410 1.410 0,00 0 0 1.110 1.400 0
MMLP Mega Manunggal Property Tbk. PROPERTY 454 454 454 454 0,00 0 0 410 460 0
MNCN Media Nusantara Citra Tbk. TRADE 740 745 725 735 -0,68 7.337.500 5.390.574.500 730 735 -1.876.711.500
MOLI Madusari Murni Indah Tbk. BASIC-IND 1.150 1.150 1.150 1.150 -1,71 4.000 4.600.000 1.140 1.170 0
MPMX Mitra Pinasthika Mustika Tbk. TRADE 1.025 1.050 1.020 1.040 1,96 55.400 57.476.000 1.045 1.050 2.167.000
MPOW Megapower Makmur Tbk. INFRASTRUCTURE 110 110 110 110 0,92 0 0 106 110 0
MPPA Matahari Putra Prima Tbk. TRADE 274 278 272 274 0,74 208.100 57.195.800 274 276 -5.431.600
MPRO Propertindo Mulia Investama Tbk. PROPERTY 740 760 740 760 2,70 14.600 11.014.500 735 760 0
MRAT Mustika Ratu Tbk. CONSUMER 170 170 170 170 0,00 800 136.000 168 170 0
MREI Maskapai Reasuransi Indonesia Tbk. FINANCE 6.600 6.600 6.600 6.600 0,00 0 0 5.700 6.350 0
MSIN MNC Studios International Tbk. TRADE 290 294 290 292 0,00 89.900 26.248.800 290 294 1.827.000
MSKY MNC Sky Vision Tbk. TRADE 995 1.000 995 1.000 1,01 101.600 101.092.500 950 1.000 200.000
MTDL Metrodata Electronics Tbk. TRADE 1.175 1.175 1.165 1.165 -0,43 935.400 1.094.942.500 1.165 1.170 0
MTFN Capitalinc Investment Tbk. FINANCE 50 50 50 50 0,00 0 0 50 50 0
MTLA Metropolitan Land Tbk. PROPERTY 454 454 454 454 0,00 0 0 430 452 0
MTRA Mitra Pemuda Tbk. PROPERTY 382 382 380 380 -0,52 111.500 42.400.000 376 380 0
MTSM Metro Realty Tbk. PROPERTY 232 232 232 232 0,00 0 0 212 232 0
MTWI Malacca Trust Wuwungan Insurance Tbk. FINANCE 70 70 67 67 0,00 800 54.500 66 67 0
MYOH Samindo Resources Tbk. MINING 1.430 1.465 1.410 1.410 1,08 90.700 130.789.000 1.410 1.435 109.360.000
MYOR Mayora Indah Tbk. CONSUMER 2.560 2.560 2.510 2.520 -1,18 216.400 547.678.000 2.520 2.530 127.743.000
MYRX Hanson International Tbk. PROPERTY 102 102 101 102 0,99 1.186.900 120.419.600 101 102 32.629.800
MYTX Asia Pacific Investama Tbk. MISC-IND 85 85 84 84 -1,18 1.300 109.900 84 85 0
NAGA Bank Mitraniaga Tbk. FINANCE 274 274 254 254 -0,78 76.300 19.390.200 254 256 0
NASA Ayana Land International Tbk. TRADE 660 660 655 655 -0,76 436.100 285.994.500 650 655 0
NATO Nusantara Properti Internasional Tbk. TRADE 705 705 690 695 -1,42 926.900 646.170.000 690 695 0
NELY Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE 143 143 143 143 0,00 0 0 153 154 0
NFCX NFC Indonesia Tbk. TRADE 2.740 2.770 2.730 2.730 0,00 1.607.000 4.422.358.000 2.720 2.730 0
NICK Charnic Capital Tbk. TRADE 198 198 198 198 0,00 1.100 217.800 185 198 0
NIKL Pelat Timah Nusantara Tbk. BASIC-IND 3.080 3.100 3.060 3.060 -0,97 5.300 16.405.000 3.060 3.130 -1.240.000
NIPS Nipress Tbk. MISC-IND 386 386 386 386 0,52 475.600 183.581.600 384 386 0
NIRO City Retail Developments Tbk. PROPERTY 117 117 115 115 0,00 1.800 209.000 115 117 0
NISP Bank OCBC NISP Tbk. FINANCE 895 895 895 895 0,00 0 0 890 900 0
NOBU Bank Nationalnobu Tbk. FINANCE 1.000 1.000 1.000 1.000 0,00 0 0 915 990 0
NRCA Nusa Raya Cipta Tbk. PROPERTY 416 416 414 414 -0,48 900 372.800 412 414 0
NUSA Sinergi Megah Internusa Tbk. TRADE 88 93 82 89 2,30 768.376.200 69.272.842.600 88 89 25.302.300
OASA Protech Mitra Perkasa Tbk. INFRASTRUCTURE 286 286 286 286 0,00 0 0 250 286 0
OCAP Onix Capital Tbk. TRADE 2.100 2.100 2.100 2.100 0,00 0 0 2.100 2.170 0
OKAS Ancora Indonesia Resources Tbk. TRADE 161 161 156 156 -1,27 700 111.700 149 156 0
OMRE Indonesia Prima Property Tbk PROPERTY 1.790 1.790 1.790 1.790 0,00 0 0 1.345 1.790 0
PADI Minna Padi Investama Sekuritas Tbk. FINANCE 690 690 690 690 0,00 600 414.000 675 690 0
PALM Provident Agro Tbk. AGRI 258 258 258 258 0,00 200 51.600 252 258 0
PANI Pratama Abadi Nusa Industri Tbk. CONSUMER 125 125 117 118 0,00 131.700 15.557.100 117 118 0
PANR Panorama Sentrawisata Tbk. TRADE 376 378 376 376 0,00 352.800 132.653.000 376 378 0
PANS Panin Sekuritas Tbk. FINANCE 1.400 1.400 1.400 1.400 1,45 0 0 1.380 1.395 0
PBID Panca Budi Idaman Tbk. BASIC-IND 1.120 1.120 1.110 1.110 0,45 55.400 61.881.500 1.110 1.120 -334.500
PBRX Pan Brothers Tbk. MISC-IND 550 550 550 550 0,00 0 0 540 555 0
PBSA Paramita Bangun Sarana Tbk. PROPERTY 695 695 695 695 0,00 0 0 680 695 0
PCAR Prima Cakrawala Abadi Tbk. CONSUMER 4.540 4.540 4.540 4.540 0,00 9.100 41.314.000 4.530 4.550 0
PDES Destinasi Tirta Nusantara Tbk TRADE 1.330 1.330 1.330 1.330 0,00 0 0 1.000 1.325 0
PEGE Panca Global Kapital Tbk. TRADE 179 179 179 179 0,00 600 107.400 172 180 0
PEHA Phapros Tbk. CONSUMER 2.350 2.410 2.350 2.390 1,70 16.000 37.947.000 2.340 2.390 7.050.000
PGAS Perusahaan Gas Negara (Persero) Tbk. INFRASTRUCTURE 2.400 2.400 2.360 2.360 -0,42 5.308.800 12.626.272.000 2.360 2.370 -1.489.291.000
PGLI Pembangunan Graha Lestari Indah Tbk. TRADE 298 298 252 290 7,41 700 188.600 254 296 0
PICO Pelangi Indah Canindo Tbk BASIC-IND 298 298 298 298 3,47 100 29.800 256 290 0
PJAA Pembangunan Jaya Ancol Tbk. TRADE 1.360 1.360 1.360 1.360 0,00 0 0 1.325 1.420 0
PKPK Perdana Karya Perkasa Tbk MINING 99 100 99 100 1,01 60.100 5.980.000 99 100 0
PLAS Polaris Investama Tbk TRADE 50 50 50 50 0,00 0 0 50 50 0
PLIN Plaza Indonesia Realty Tbk. PROPERTY 3.800 3.800 3.800 3.800 0,00 0 0 3.000 3.800 0
PNBN Bank Pan Indonesia Tbk FINANCE 1.420 1.480 1.410 1.410 0,00 9.829.100 14.261.687.500 1.405 1.410 -3.041.005.000
PNBS Bank Panin Dubai Syariah Tbk. FINANCE 63 63 62 62 0,00 71.400 4.428.000 61 63 0
PNIN Paninvest Tbk. FINANCE 1.180 1.200 1.155 1.160 -1,69 229.100 267.560.000 1.160 1.165 -77.516.500
PNLF Panin Financial Tbk. FINANCE 376 382 370 374 -0,53 10.531.700 3.963.078.800 372 374 -2.212.775.600
PNSE Pudjiadi & Sons Tbk. TRADE 580 580 580 580 0,00 0 0 585 725 0
POLA Pool Advista Finance Tbk. FINANCE 1.430 1.430 1.425 1.425 -0,35 10.200 14.560.500 1.425 1.430 0
POLI Pollux Investasi Internasional Tbk. PROPERTY 1.170 1.170 1.170 1.170 0,00 1.100 1.287.000 1.120 1.175 0
POLL Pollux Properti Indonesia Tbk. PROPERTY 1.450 1.450 1.450 1.450 0,00 0 0 1.430 1.580 0
POLY Asia Pacific Fibers Tbk MISC-IND 171 172 165 168 -1,75 5.415.700 913.415.800 167 168 0
POOL Pool Advista Indonesia Tbk. TRADE 3.700 3.700 3.610 3.610 -2,17 45.717.400 167.846.701.000 3.610 3.620 -3.668.000
PORT Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE 560 560 560 560 0,00 0 0 550 650 0
POWR Cikarang Listrindo Tbk. INFRASTRUCTURE 945 950 945 950 1,60 700 664.500 935 950 -570.000
PPRE PP Presisi Tbk. INFRASTRUCTURE 398 400 396 398 0,00 4.986.200 1.986.087.600 396 398 -7.283.400
PPRO PP Properti Tbk. PROPERTY 153 153 147 149 -1,97 10.054.300 1.500.609.100 148 149 -138.797.500
PRAS Prima Alloy Steel Universal Tbk. MISC-IND 175 179 175 177 1,14 73.000 12.811.800 177 179 0
PRDA Prodia Widyahusada Tbk. TRADE 2.900 2.900 2.900 2.900 -0,34 50.600 146.740.000 2.810 2.900 -145.000.000
PRIM Royal Prima Tbk. TRADE 470 470 460 464 -1,28 13.200 6.121.800 464 494 0
PSAB J Resources Asia Pasifik Tbk. MINING 199 199 195 196 0,00 34.100 6.683.300 196 197 0
PSDN Prasidha Aneka Niaga Tbk CONSUMER 232 232 232 232 0,00 0 0 212 250 0
PSKT Red Planet Indonesia Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
PSSI Pelita Samudera Shipping Tbk. INFRASTRUCTURE 190 196 185 193 1,58 7.749.200 1.483.279.200 192 193 18.302.000
PTBA Bukit Asam Tbk. MINING 4.250 4.260 4.170 4.180 -1,65 1.973.000 8.278.334.000 4.170 4.180 -3.944.450.000
PTIS Indo Straits Tbk. INFRASTRUCTURE 270 270 270 270 0,00 0 0 270 290 0
PTPP PP (Persero) Tbk. PROPERTY 2.010 2.030 2.000 2.010 0,00 1.321.100 2.670.930.000 2.000 2.010 -641.738.000
PTRO Petrosea Tbk. MINING 1.885 1.900 1.885 1.890 0,53 7.900 14.939.500 1.885 1.895 0
PTSN Sat Nusapersada Tbk MISC-IND 1.610 1.630 1.555 1.595 -0,31 278.200 444.653.500 1.590 1.595 -20.380.500
PTSP Pioneerindo Gourmet International Tbk. TRADE 7.275 7.275 7.275 7.275 0,00 0 0 6.000 7.300 0
PUDP Pudjiadi Prestige Tbk. TRADE 362 362 362 362 1,12 3.000 1.086.000 362 402 0
PWON Pakuwon Jati Tbk. PROPERTY 710 710 695 700 -1,41 7.135.500 5.003.609.500 695 700 -894.200.000
PYFA Pyridam Farma Tbk CONSUMER 188 188 188 188 2,17 1.000 188.000 170 188 0
PZZA Sarimelati Kencana Tbk. TRADE 1.220 1.265 1.220 1.230 0,82 346.800 432.230.000 1.225 1.240 0
RAJA Rukun Raharja Tbk. INFRASTRUCTURE 278 278 278 278 0,00 46.600 12.954.800 276 278 0
RALS Ramayana Lestari Sentosa Tbk. TRADE 1.770 1.775 1.755 1.755 0,00 574.800 1.012.270.500 1.750 1.755 288.007.500
RANC Supra Boga Lestari Tbk. TRADE 428 428 428 428 0,00 0 0 350 460 0
RBMS Ristia Bintang Mahkotasejati Tbk. PROPERTY 95 98 95 97 0,00 411.100 39.876.600 96 97 0
RDTX Roda Vivatex Tbk PROPERTY 7.775 7.775 7.775 7.775 -0,32 200 1.555.000 6.525 7.775 0
RELI Reliance Sekuritas Indonesia Tbk. FINANCE 216 216 216 216 0,00 0 0 218 246 0
RICY Ricky Putra Globalindo Tbk MISC-IND 200 200 200 200 1,01 1.000 200.000 191 202 0
RIGS Rig Tenders Indonesia Tbk. INFRASTRUCTURE 326 338 326 336 3,07 5.800 1.947.000 324 334 0
RIMO Rimo International Lestari Tbk TRADE 133 135 133 134 -0,74 594.789.500 80.296.121.400 134 135 134.000
RISE Jaya Sukses Makmur Sentosa Tbk. PROPERTY 484 488 484 484 0,00 825.400 400.999.400 482 484 0
RMBA Bentoel Internasional Investama Tbk. CONSUMER 410 410 410 410 0,00 200 82.000 380 410 0
RODA Pikko Land Development Tbk. PROPERTY 358 358 358 358 0,00 0 0 328 398 0
ROTI Nippon Indosari Corpindo Tbk. CONSUMER 1.300 1.310 1.300 1.310 0,77 53.500 69.728.500 1.300 1.310 -61.794.000
RUIS Radiant Utama Interinsco Tbk. MINING 242 242 242 242 0,00 0 0 236 260 0
SAFE Steady Safe Tbk INFRASTRUCTURE 210 210 210 210 0,00 0 0 200 210 0
SAME Sarana Meditama Metropolitan Tbk. TRADE 560 570 560 565 0,00 854.400 483.085.500 560 565 0
SAPX Satria Antaran Prima Tbk. INFRASTRUCTURE 745 745 745 745 0,00 0 0 700 745 0
SATU Kota Satu Properti Tbk. PROPERTY 120 122 120 120 0,84 4.100 492.200 120 121 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 9.100 9.100 9.100 9.100 0,00 0 0 8.950 9.100 0
SCMA Surya Citra Media Tbk. TRADE 1.685 1.690 1.650 1.660 -0,90 730.400 1.214.566.500 1.655 1.660 -95.236.500
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 60 60 59 59 1,72 28.700 1.700.000 58 59 0
SDPC Millennium Pharmacon International Tbk. TRADE 110 110 110 110 0,00 0 0 106 113 0
SDRA Bank Woori Saudara Indonesia 1906 Tbk. FINANCE 820 820 820 820 -2,38 1.000 820.000 725 840 -820.000
SGRO Sampoerna Agro Tbk. AGRI 2.550 2.550 2.550 2.550 0,00 0 0 2.380 2.550 0
SHID Hotel Sahid Jaya International Tbk. TRADE 3.750 3.750 3.750 3.750 0,00 0 0 3.510 3.700 0
SHIP Sillo Maritime Perdana Tbk. INFRASTRUCTURE 775 790 775 790 1,94 1.185.200 925.925.500 785 790 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 1.010 1.010 1.000 1.005 -0,50 16.500 16.617.000 1.005 1.010 -7.172.000
SILO Siloam International Hospitals Tbk. TRADE 3.500 3.540 3.500 3.520 0,57 22.700 80.140.000 3.510 3.520 1.761.000
SIMA Siwani Makmur Tbk TRADE 97 112 97 101 4,12 65.034.800 6.856.410.200 101 102 -50.781.600
SIMP Salim Ivomas Pratama Tbk. AGRI 444 448 442 448 0,90 183.600 81.640.000 442 448 -15.624.400
SIPD Sierad Produce Tbk. BASIC-IND 870 870 870 870 0,00 0 0 740 880 0
SKBM Sekar Bumi Tbk. CONSUMER 478 478 478 478 3,46 0 0 428 466 0
SKLT Sekar Laut Tbk. CONSUMER 1.500 1.500 1.500 1.500 0,00 0 0 1.500 1.500 0
SKRN Superkrane Mitra Utama Tbk. PROPERTY 420 430 420 420 0,00 169.100 71.196.200 418 430 0
SKYB Skybee Tbk. TRADE 284 284 282 282 -0,70 200 56.600 282 284 0
SMAR Smart Tbk. AGRI 4.110 4.110 4.110 4.110 0,00 0 0 3.610 4.120 0
SMBR Semen Baturaja (Persero) Tbk. BASIC-IND 1.395 1.395 1.395 1.395 0,00 9.500 13.252.500 1.390 1.395 -558.000
SMCB Holcim Indonesia Tbk. BASIC-IND 2.060 2.070 2.060 2.070 0,49 95.900 197.595.000 2.060 2.070 7.038.000
SMDM Suryamas Dutamakmur Tbk. PROPERTY 164 164 164 164 0,61 200 32.800 161 164 0
SMDR Samudera Indonesia Tbk. INFRASTRUCTURE 332 338 332 336 0,60 111.500 37.443.400 334 336 0
SMGR Semen Indonesia (Persero) Tbk. BASIC-IND 13.700 13.875 13.700 13.825 -0,36 196.400 2.714.147.500 13.825 13.850 -161.782.500
SMMA Sinarmas Multiartha Tbk. FINANCE 8.750 8.750 8.750 8.750 0,00 600 5.250.000 8.750 8.675 -5.250.000
SMMT Golden Eagle Energy Tbk. MINING 164 164 160 160 -2,44 4.200 677.300 160 163 0
SMRA Summarecon Agung Tbk. PROPERTY 980 980 965 965 -0,52 1.633.600 1.585.057.500 965 970 -39.991.000
SMRU SMR Utama Tbk. MINING 464 480 464 476 2,59 238.600 112.750.400 474 478 0
SMSM Selamat Sempurna Tbk. MISC-IND 1.585 1.630 1.585 1.600 1,27 2.150.600 3.461.333.500 1.600 1.605 69.981.500
SOCI Soechi Lines Tbk. INFRASTRUCTURE 156 158 156 157 0,64 75.000 11.744.100 156 157 0
SONA Sona Topas Tourism Industry Tbk. TRADE 5.300 5.300 5.300 5.300 0,00 0 0 4.310 5.600 0
SOSS Shield On Service Tbk. TRADE 420 420 420 420 0,00 0 0 320 420 0
SOTS Satria Mega Kencana Tbk. TRADE 290 290 290 290 -0,68 1.000 290.000 280 292 0
SPMA Suparma Tbk. BASIC-IND 264 264 264 264 0,00 0 0 262 274 0
SPTO Surya Pertiwi Tbk. TRADE 975 985 975 980 0,51 3.760.900 3.670.081.500 975 980 -186.756.500
SQMI Renuka Coalindo Tbk. TRADE 264 266 264 266 0,76 321.400 85.200.600 264 266 0
SRAJ Sejahteraraya Anugrahjaya Tbk. TRADE 214 214 214 214 0,00 0 0 202 208 0
SRIL Sri Rejeki Isman Tbk. MISC-IND 338 340 338 340 0,00 793.800 269.087.600 338 340 52.190.000
SRSN Indo Acidatama Tbk BASIC-IND 69 70 68 70 1,45 251.500 17.502.000 69 70 0
SRTG Saratoga Investama Sedaya Tbk. TRADE 3.910 3.910 3.750 3.750 -4,09 15.200 58.444.000 3.760 3.850 0
SSIA Surya Semesta Internusa Tbk. PROPERTY 555 560 545 550 -0,90 6.770.500 3.740.723.500 545 550 -416.860.500
SSMS Sawit Sumbermas Sarana Tbk. AGRI 1.075 1.075 1.040 1.040 -3,26 27.706.200 29.146.684.500 1.040 1.045 -439.849.000
SSTM Sunson Textile Manufacture Tbk MISC-IND 372 372 372 372 0,00 0 0 352 388 0
STAR Star Petrochem Tbk. MISC-IND 109 109 102 102 -1,92 1.377.900 144.179.900 102 104 0
STTP Siantar Top Tbk. CONSUMER 3.300 3.300 3.300 3.300 0,00 0 0 3.300 4.000 0
SUGI Sugih Energy Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
SULI SLJ Global Tbk. BASIC-IND 98 101 97 98 -1,01 187.600 18.310.600 98 101 0
SUPR Solusi Tunas Pratama Tbk. INFRASTRUCTURE 6.800 6.800 6.800 6.800 0,00 0 0 6.850 6.800 0
SURE Super Energy Tbk. MINING 2.480 2.480 2.480 2.480 0,00 0 0 2.460 2.480 0
SWAT Sriwahana Adityakarta Tbk. BASIC-IND 118 121 118 120 1,69 1.567.300 186.527.600 119 120 0
TALF Tunas Alfin Tbk. BASIC-IND 298 298 298 298 0,00 0 0 298 300 0
TAMU Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE 4.540 4.540 4.540 4.540 0,00 987.100 4.481.434.000 4.540 4.550 -8.172.000
TARA Sitara Propertindo Tbk. PROPERTY 735 740 735 735 0,00 12.047.400 8.854.839.500 735 740 -5.953.500
TAXI Express Transindo Utama Tbk. INFRASTRUCTURE 90 90 90 90 0,00 0 0 90 91 0
TBIG Tower Bersama Infrastructure Tbk. INFRASTRUCTURE 4.180 4.220 4.130 4.140 -0,24 341.700 1.427.067.000 4.140 4.150 -147.029.000
TBLA Tunas Baru Lampung Tbk. AGRI 820 825 815 815 0,00 34.200 27.950.500 815 820 0
TBMS Tembaga Mulia Semanan Tbk. BASIC-IND 900 900 900 900 0,00 0 0 800 900 0
TCID Mandom Indonesia Tbk. CONSUMER 16.350 16.350 16.350 16.350 0,00 200 3.270.000 14.500 16.425 0
TCPI Transcoal Pacific Tbk. INFRASTRUCTURE 3.740 3.740 3.550 3.550 -6,08 52.800 189.710.000 3.550 3.580 -40.770.000
TDPM Tridomain Performance Materials Tbk. BASIC-IND 298 304 298 300 0,67 10.174.900 3.070.852.200 298 300 0
TELE Tiphone Mobile Indonesia Tbk. TRADE 835 835 790 800 -0,62 13.300 10.587.000 795 800 -872.500
TFCO Tifico Fiber Indonesia Tbk. MISC-IND 655 655 655 655 0,00 0 0 610 655 0
TGKA Tigaraksa Satria Tbk. TRADE 3.500 3.500 3.500 3.500 0,00 0 0 3.020 3.500 0
TGRA Terregra Asia Energy Tbk. INFRASTRUCTURE 750 755 740 755 0,67 28.814.000 21.400.296.000 750 755 0
TIFA Tifa Finance Tbk. FINANCE 187 190 187 189 1,07 10.900 2.050.200 186 189 0
TINS Timah Tbk. MINING 1.250 1.250 1.220 1.230 -0,40 1.886.700 2.330.222.000 1.230 1.235 -607.568.000
TIRA Tira Austenite Tbk TRADE 268 268 248 248 0,00 400 99.200 202 246 0
TIRT Tirta Mahakam Resources Tbk BASIC-IND 78 79 78 79 5,33 700 54.800 75 78 0
TKIM Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND 11.500 11.500 11.225 11.225 -2,60 35.400 400.015.000 11.225 11.250 -28.935.000
TLKM Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE 3.840 3.840 3.810 3.820 0,00 7.762.900 29.664.750.000 3.820 3.830 2.393.962.000
TMAS Pelayaran Tempuran Emas Tbk. INFRASTRUCTURE 720 720 720 720 -6,49 4.100 2.952.000 730 760 0
TMPI Sigmagold Inti Perkasa Tbk. TRADE 50 50 50 50 0,00 0 0 50 51 0
TMPO Tempo Intimedia Tbk. TRADE 172 172 172 172 0,00 600 103.200 162 202 0
TNCA Trimuda Nuansa Citra Tbk. INFRASTRUCTURE 358 358 348 348 2,96 1.500 525.000 348 338 0
TOBA Toba Bara Sejahtra Tbk. MINING 1.600 1.600 1.600 1.600 0,00 0 0 1.600 1.735 0
TOPS Totalindo Eka Persada Tbk. PROPERTY 750 750 745 745 0,00 124.100 92.954.500 745 750 -3.054.500
TOTL Total Bangun Persada Tbk. PROPERTY 630 635 625 625 -0,79 115.700 72.628.000 625 630 22.119.500
TOTO Surya Toto Indonesia Tbk. BASIC-IND 400 400 400 400 0,00 0 0 400 402 0
TOWR Sarana Menara Nusantara Tbk. INFRASTRUCTURE 780 780 765 775 -0,64 2.352.700 1.811.985.500 770 775 374.959.500
TPIA Chandra Asri Petrochemical Tbk. BASIC-IND 5.850 6.025 5.850 5.975 2,58 2.576.200 15.303.890.000 5.950 5.975 -393.727.500
TPMA Trans Power Marine Tbk. INFRASTRUCTURE 274 274 274 274 2,24 200 54.800 260 278 0
TRAM Trada Alam Minera Tbk. INFRASTRUCTURE 132 134 130 130 -1,52 933.569.400 123.870.990.500 130 131 698.298.200
TRIL Triwira Insanlestari Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
TRIM Trimegah Sekuritas Indonesia Tbk. FINANCE 135 135 135 135 0,00 0 0 136 140 0
TRIO Trikomsel Oke Tbk. TRADE 210 210 210 210 0,00 0 0 183 210 0
TRIS Trisula International Tbk. MISC-IND 236 236 236 236 0,00 0 0 222 234 0
TRST Trias Sentosa Tbk. BASIC-IND 400 400 400 400 0,00 0 0 400 410 0
TRUK Guna Timur Raya Tbk. INFRASTRUCTURE 119 120 116 118 0,00 1.087.200 127.324.600 117 118 347.000
TRUS Trust Finance Indonesia Tbk FINANCE 360 384 360 384 6,67 1.200 438.800 270 382 0
TSPC Tempo Scan Pacific Tbk. CONSUMER 1.760 1.810 1.755 1.800 2,27 200.000 359.096.500 1.795 1.800 -11.553.000
TUGU Asuransi Tugu Pratama Indonesia Tbk. FINANCE 2.770 2.770 2.770 2.770 0,00 200 554.000 2.720 2.770 0
TURI Tunas Ridean Tbk. TRADE 1.170 1.170 1.170 1.170 0,00 0 0 1.165 1.170 0
ULTJ Ultra Jaya Milk Industry & Trading Compa CONSUMER 1.250 1.260 1.245 1.255 0,80 446.200 557.832.000 1.255 1.260 -173.649.500
UNIC Unggul Indah Cahaya Tbk. BASIC-IND 5.100 5.100 5.100 5.100 0,49 200 1.020.000 4.500 5.100 0
UNIT Nusantara Inti Corpora Tbk MISC-IND 234 234 234 234 5,41 400 93.600 224 234 0
UNSP Bakrie Sumatera Plantations Tbk. AGRI 122 125 122 122 0,83 63.900 7.802.400 121 122 0
UNTR United Tractors Tbk. TRADE 27.200 27.250 26.925 27.025 -0,46 590.800 15.986.272.500 27.025 27.050 -6.414.907.500
UNVR Unilever Indonesia Tbk. CONSUMER 48.300 48.600 48.275 48.500 0,52 80.300 3.891.050.000 48.475 48.500 422.045.000
URBN Urban Jakarta Propertindo Tbk. PROPERTY 2.150 2.160 2.150 2.160 0,47 40.100 86.220.000 2.150 2.160 0
VICO Victoria Investama Tbk. FINANCE 100 103 100 103 -1,90 5.800 586.100 101 103 0
VINS Victoria Insurance Tbk. FINANCE 101 101 101 101 0,00 0 0 98 101 0
VIVA Visi Media Asia Tbk. TRADE 175 176 169 169 -1,74 32.901.700 5.689.035.600 169 170 -37.036.500
VOKS Voksel Electric Tbk. MISC-IND 326 326 324 324 -0,61 688.900 223.204.600 322 324 0
VRNA Verena Multi Finance Tbk. FINANCE 137 137 137 137 0,00 0 0 120 138 0
WAPO Wahana Pronatural Tbk. TRADE 88 88 88 88 -5,38 400 35.200 88 91 0
WEGE Wijaya Karya Bangunan Gedung Tbk. PROPERTY 400 400 394 396 0,00 4.370.400 1.731.471.200 394 396 353.579.400
WEHA WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE 149 149 149 149 0,00 414.300 61.730.700 148 149 0
WICO Wicaksana Overseas International Tbk. TRADE 625 625 625 625 0,00 0 0 575 625 0
WIIM Wismilak Inti Makmur Tbk. CONSUMER 278 278 272 274 -0,72 755.200 207.378.600 274 276 -3.836.000
WIKA Wijaya Karya (Persero) Tbk. PROPERTY 1.980 2.010 1.980 1.995 1,27 5.929.800 11.844.728.000 1.990 1.995 4.579.871.500
WINS Wintermar Offshore Marine Tbk. INFRASTRUCTURE 228 228 228 228 0,00 0 0 222 228 0
WOMF Wahana Ottomitra Multiartha Tbk. FINANCE 352 358 352 356 0,56 75.600 26.862.200 354 356 0
WOOD Integra Indocabinet Tbk. CONSUMER 880 895 875 885 0,57 6.063.900 5.394.733.500 880 885 56.619.000
WSBP Waskita Beton Precast Tbk. BASIC-IND 392 394 388 390 -0,51 19.749.200 7.719.928.200 388 390 32.603.600
WSKT Waskita Karya (Persero) Tbk. PROPERTY 1.905 1.925 1.900 1.910 0,26 4.504.300 8.616.969.000 1.910 1.915 -2.783.339.500
WTON Wijaya Karya Beton Tbk. BASIC-IND 580 585 575 575 -0,86 3.742.900 2.171.792.000 575 580 -210.285.500
YELO Yelooo Integra Datanet Tbk. TRADE 270 274 268 270 0,00 112.000 30.044.400 268 270 0
YPAS Yanaprima Hastapersada Tbk BASIC-IND 560 560 560 560 2,75 100 56.000 452 545 0
YULE Yulie Sekuritas Indonesia Tbk. FINANCE 195 195 195 195 0,00 0 0 162 193 0
ZBRA Zebra Nusantara Tbk TRADE 50 50 50 50 0,00 0 0 50 51 0
ZINC Kapuas Prima Coal Tbk. MINING 2.570 2.630 2.570 2.630 2,33 14.322.100 37.184.202.000 2.620 2.630 0
ZONE Mega Perintis Tbk. MISC-IND 500 500 500 500 0,00 50.000 25.000.000 492 500 0
Sumber: Bursa Efek Indonesia
PILIH SAHAM ANDA
  • Semua
  • > 0%
  • > 5%
  • > 10%
  • > 15%
  • > 20%
Batas Atas
Batas Bawah
RISIKO
Beta
Standard Deviation