DAFTAR SAHAM BEI
20 September 2019 18:03
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 10.900 11.150 10.800 10.925 0,00 992.500 10.894.125.000 10.925 11.075 -483.900.000
ABBA Mahaka Media Tbk. TRADE 140 142 138 139 -0,71 7.272.000 1.016.079.000 138 139 -25.110.400
ABDA Asuransi Bina Dana Arta Tbk. FINANCE 7.000 7.000 7.000 7.000 0,00 100 700.000 5.600 6.975 0
ABMM ABM Investama Tbk. TRADE 1.950 1.950 1.950 1.950 8,03 100 195.000 1.430 1.950 0
ACES Ace Hardware Indonesia Tbk. TRADE 1.740 1.750 1.725 1.735 -0,29 21.893.900 37.964.777.500 1.735 1.740 460.566.000
ACST Acset Indonusa Tbk. PROPERTY 1.140 1.160 1.120 1.160 1,75 331.100 380.017.500 1.125 1.160 -240.151.500
ADES Akasha Wira International Tbk. CONSUMER 1.090 1.095 1.090 1.095 0,46 31.800 34.787.000 1.090 1.100 0
ADHI Adhi Karya (Persero) Tbk. PROPERTY 1.340 1.345 1.320 1.340 0,00 2.441.600 3.247.456.500 1.335 1.340 232.070.000
ADMF Adira Dinamika Multi Finance Tbk. FINANCE 10.750 10.750 10.725 10.750 0,00 285.500 3.069.095.000 10.725 10.750 -10.725.000
ADMG Polychem Indonesia Tbk BASIC-IND 214 214 206 208 -0,95 1.440.900 299.716.200 208 210 0
ADRO Adaro Energy Tbk. MINING 1.370 1.400 1.355 1.400 2,19 60.093.800 83.496.906.000 1.395 1.400 13.107.167.500
AGII Aneka Gas Industri Tbk. BASIC-IND 620 625 615 625 0,81 57.900 36.170.000 620 630 27.687.500
AGRO Bank Rakyat Indonesia Agroniaga Tbk. FINANCE 240 242 238 240 0,00 982.600 235.154.400 238 240 904.400
AGRS Bank IBK Indonesia Tbk. FINANCE 190 191 190 190 0,00 176.300 33.525.500 190 195 0
AHAP Asuransi Harta Aman Pratama Tbk. FINANCE 57 75 55 75 33,93 19.251.000 1.360.533.600 75 75 -14.053.100
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 45.600 2.280.000 50 50 0
AKPI Argha Karya Prima Industry Tbk. BASIC-IND 424 424 416 416 1,46 300 125.600 414 424 0
AKRA AKR Corporindo Tbk. TRADE 3.950 3.970 3.910 3.910 0,00 4.246.200 16.687.998.000 3.910 3.920 -3.614.174.000
AKSI Majapahit Inti Corpora Tbk. INFRASTRUCTURE 520 580 480 490 -5,77 5.124.100 2.623.275.300 490 515 0
ALDO Alkindo Naratama Tbk. BASIC-IND 380 380 380 380 0,00 54.500 20.710.000 300 380 0
ALKA Alakasa Industrindo Tbk BASIC-IND 510 510 420 420 -13,93 300 144.000 450 488 0
ALMI Alumindo Light Metal Industry Tbk. BASIC-IND 360 378 354 370 -7,50 100.800 35.698.800 358 370 0
ALTO Tri Banyan Tirta Tbk. CONSUMER 362 388 362 388 2,11 373.300 143.665.200 380 388 0
AMAG Asuransi Multi Artha Guna Tbk. FINANCE 292 304 292 304 0,00 1.100 322.400 290 304 0
AMFG Asahimas Flat Glass Tbk. BASIC-IND 4.750 4.750 4.750 4.750 0,00 300 1.425.000 4.630 4.750 0
AMIN Ateliers Mecaniques D Indonesie Tbk. MISC-IND 300 300 300 300 0,00 500 150.000 298 338 0
AMRT Sumber Alfaria Trijaya Tbk. TRADE 900 900 885 900 0,00 45.300 40.716.000 890 900 -4.860.000
ANDI Andira Agro Tbk. AGRI 1.730 1.730 1.650 1.660 -4,05 30.323.900 51.549.836.500 1.660 1.700 0
ANJT Austindo Nusantara Jaya Tbk. AGRI 795 795 790 790 -0,63 53.300 42.368.000 785 790 0
ANTM Aneka Tambang Tbk. MINING 1.050 1.075 1.045 1.065 1,91 77.305.700 82.046.640.500 1.065 1.070 -22.525.396.500
APEX Apexindo Pratama Duta Tbk. MINING 600 600 462 462 -16,00 10.200 5.986.200 494 580 0
APFS Pacific Strategic Financial Tbk. FINANCE 0 0 0 0 0,00 0 0 0 0 0
APIC Pacific Strategic Financial Tbk. FINANCE 705 720 700 705 0,00 22.302.100 15.837.599.000 700 705 386.496.000
APII Arita Prima Indonesia Tbk. TRADE 170 172 170 172 0,00 24.700 4.248.000 171 172 0
APLI Asiaplast Industries Tbk. BASIC-IND 98 102 98 101 2,02 60.200 6.020.800 97 101 0
APLN Agung Podomoro Land Tbk. PROPERTY 246 250 238 250 1,63 17.664.200 4.329.807.000 248 250 1.205.542.000
APOL Arpeni Pratama Ocean Line Tbk. INFRASTRUCTURE 50 50 50 50 0,00 600 30.000 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 0 825 1.000 0
ARII Atlas Resources Tbk. MINING 740 740 740 740 0,00 20.200 14.948.000 700 740 0
ARKA Arkha Jayanti Persada Tbk. MISC-IND 1.605 1.615 1.595 1.615 0,31 245.400 394.584.500 1.605 1.615 -2.733.000
ARMY Armidian Karyatama Tbk. PROPERTY 274 286 260 266 -2,92 124.113.300 32.822.396.600 266 272 9.686.090.000
ARNA Arwana Citramulia Tbk. BASIC-IND 510 510 510 510 -0,97 3.000 1.530.000 505 510 0
ARTA Arthavest Tbk TRADE 388 388 388 388 -0,51 100 38.800 334 388 0
ARTI Ratu Prabu Energi Tbk MINING 50 50 50 50 0,00 1.400 70.000 50 50 0
ARTO Bank Artos Indonesia Tbk. FINANCE 805 805 785 790 0,00 136.200 108.014.500 790 795 0
ASBI Asuransi Bintang Tbk. FINANCE 320 320 320 320 0,00 500 160.000 290 318 0
ASDM Asuransi Dayin Mitra Tbk. FINANCE 1.015 1.020 1.015 1.020 0,00 2.100 2.132.000 1.030 1.085 0
ASGR Astra Graphia Tbk. TRADE 1.005 1.005 995 1.005 0,00 26.400 26.411.500 1.000 1.005 -6.718.500
ASII Astra International Tbk. MISC-IND 6.575 6.600 6.525 6.575 -0,38 45.888.900 301.378.355.000 6.550 6.575 -48.507.235.000
ASJT Asuransi Jasa Tania Tbk. FINANCE 188 195 185 185 -1,60 32.500 6.087.500 185 193 0
ASMI Asuransi Kresna Mitra Tbk. FINANCE 1.075 1.140 1.035 1.080 0,47 125.000 133.042.500 1.060 1.080 -914.500
ASRI Alam Sutera Realty Tbk. PROPERTY 312 314 300 300 -3,85 5.226.000 1.587.367.800 300 308 -845.330.200
ASRM Asuransi Ramayana Tbk. FINANCE 2.360 2.360 2.240 2.250 -4,26 17.700 40.505.000 2.230 2.300 0
ASSA Adi Sarana Armada Tbk. INFRASTRUCTURE 775 820 775 800 3,90 6.950.700 5.571.188.500 795 800 3.089.607.500
ATIC Anabatic Technologies Tbk. TRADE 815 815 815 815 0,00 100 81.500 815 845 0
ATPK Bara Jaya Internasional Tbk. MINING 194 194 194 194 0,00 0 0 170 193 0
AUTO Astra Otoparts Tbk. MISC-IND 1.300 1.300 1.290 1.290 -0,77 908.600 1.175.275.500 1.290 1.295 -616.290.500
BABP Bank MNC Internasional Tbk. FINANCE 52 53 52 52 0,00 15.941.200 831.299.900 52 53 395.642.000
BACA Bank Capital Indonesia Tbk. FINANCE 280 280 280 280 0,00 900 252.000 270 278 0
BAJA Saranacentral Bajatama Tbk. BASIC-IND 74 74 72 73 0,00 115.200 8.449.600 72 73 0
BALI Bali Towerindo Sentra Tbk. INFRASTRUCTURE 1.400 1.400 1.400 1.400 -2,44 2.900 4.060.000 1.350 1.400 0
BAP Bank MNC Internasional Tbk. FINANCE 0 0 0 0 0,00 0 0 0 0 0
BAPA Bekasi Asri Pemula Tbk. PROPERTY 89 89 89 89 4,71 400 35.600 82 88 0
BAPI Bhakti Agung Propertindo Tbk. PROPERTY 130 131 122 122 -4,69 18.990.900 2.359.727.300 122 123 0
BATA Sepatu Bata Tbk. MISC-IND 715 715 700 700 -0,71 1.700 1.197.500 685 700 357.500
BAYU Bayu Buana Tbk TRADE 1.475 1.510 1.475 1.510 -0,98 10.200 15.395.000 1.505 1.510 0
BBCA Bank Central Asia Tbk. FINANCE 30.250 30.250 29.950 29.950 -0,66 26.686.600 800.836.987.500 29.950 30.050 -147.233.562.500
BBHI Bank Harda Internasional Tbk. FINANCE 170 170 166 169 0,60 6.100 1.022.300 166 170 0
BBKP Bank Bukopin Tbk. FINANCE 280 280 278 278 -0,71 944.400 263.368.400 278 280 0
BBLD Buana Finance Tbk. FINANCE 488 488 488 488 0,00 100 48.800 426 470 0
BBMD Bank Mestika Dharma Tbk. FINANCE 2.400 2.400 2.400 2.400 0,00 500 1.200.000 1.800 2.400 0
BBNI Bank Negara Indonesia (Persero) Tbk. FINANCE 7.725 7.775 7.625 7.650 -1,61 26.528.300 203.109.827.500 7.650 7.675 -44.988.702.500
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 4.200 4.220 4.130 4.160 -1,42 217.504.200 905.451.991.000 4.150 4.160 -362.996.273.000
BBRM Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUCTURE 50 50 50 50 0,00 200 10.000 50 50 0
BBTN Bank Tabungan Negara (Persero) Tbk. FINANCE 2.270 2.280 2.230 2.260 0,00 17.389.700 39.290.082.000 2.260 2.270 2.495.821.000
BBYB Bank Yudha Bhakti Tbk. FINANCE 280 280 280 280 0,00 101.000 28.280.000 278 280 28.000.000
BCAP MNC Kapital Indonesia Tbk. FINANCE 163 168 160 160 -1,84 8.030.900 1.322.495.400 160 161 -127.070.600
BCIC Bank JTrust Indonesia Tbk. FINANCE 50 50 50 50 -88,89 0 0 - - 0
BCIP Bumi Citra Permai Tbk. PROPERTY 83 84 83 84 0,00 588.600 49.355.800 83 84 0
BDMN Bank Danamon Indonesia Tbk. FINANCE 4.770 4.780 4.640 4.640 -2,32 5.012.200 23.380.659.000 4.640 4.680 -9.488.063.000
BEEF Estika Tata Tiara Tbk. AGRI 348 354 344 348 0,00 5.022.500 1.747.898.800 348 350 115.456.000
BEKS Bank Pembangunan Daerah Banten Tbk. FINANCE 50 50 50 50 0,00 600 30.000 50 50 0
BELL Trisula Textile Industries Tbk. MISC-IND 520 520 515 520 0,97 112.500 58.349.000 515 520 0
BEST Bekasi Fajar Industrial Estate Tbk. PROPERTY 292 292 284 286 -2,05 8.033.900 2.303.754.800 284 286 -389.138.000
BFIN BFI Finance Indonesia Tbk. FINANCE 550 560 550 550 0,00 45.000 24.765.000 545 550 -22.830.000
BGTG Bank Ganesha Tbk. FINANCE 70 71 69 71 0,00 3.098.000 216.805.600 70 71 0
BHIT MNC Investama Tbk. TRADE 72 74 72 73 1,39 9.924.000 725.100.900 73 74 24.623.500
BIKA Binakarya Jaya Abadi Tbk. PROPERTY 206 226 206 214 4,90 20.300 4.347.200 195 214 0
BIMA Primarindo Asia Infrastructure Tbk. MISC-IND 51 53 51 52 1,96 169.300 8.796.100 51 52 0
BINA Bank Ina Perdana Tbk. FINANCE 865 865 850 860 0,00 41.100 35.293.500 845 860 0
BIPI Astrindo Nusantara Infrastruktur Tbk. MINING 50 50 50 50 0,00 5.400 270.000 50 50 0
BIPP Bhuwanatala Indah Permai Tbk. PROPERTY 70 70 65 69 0,00 19.800 1.321.600 69 70 0
BIRD Blue Bird Tbk. INFRASTRUCTURE 2.610 2.610 2.560 2.590 -0,38 70.200 180.808.000 2.570 2.590 38.514.000
BISI BISI International Tbk. AGRI 1.395 1.395 1.380 1.385 -0,72 13.800 19.125.000 1.380 1.385 -14.265.500
BJBR Bank Pembangunan Daerah Jawa Barat dan B FINANCE 1.575 1.640 1.575 1.640 4,13 11.828.400 18.905.526.500 1.635 1.640 1.826.886.000
BJTM Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE 645 655 645 645 0,00 5.659.800 3.657.207.000 645 650 -1.755.847.500
BKDP Bukit Darmo Property Tbk PROPERTY 57 60 57 59 3,51 5.500 322.400 58 59 0
BKSL Sentul City Tbk. PROPERTY 127 127 121 124 -0,80 99.816.000 12.306.779.400 123 124 3.289.535.600
BKSW Bank QNB Indonesia Tbk. FINANCE 175 194 171 194 2,65 51.400 8.889.500 184 190 0
BLTA Berlian Laju Tanker Tbk INFRASTRUCTURE 50 50 50 50 0,00 1.500 75.000 50 50 0
BLTZ Graha Layar Prima Tbk. TRADE 4.000 4.000 4.000 4.000 0,00 200 800.000 3.310 3.320 0
BLUE Berkah Prima Perkasa Tbk. TRADE 595 595 555 570 -2,56 188.200 109.888.500 570 585 0
BMAS Bank Maspion Indonesia Tbk. FINANCE 282 282 282 282 0,00 11.000 3.102.000 280 286 0
BMRI Bank Mandiri (Persero) Tbk. FINANCE 7.100 7.150 6.975 7.075 -0,35 52.371.700 370.516.330.000 7.075 7.100 -9.538.145.000
BMSR Bintang Mitra Semestaraya Tbk TRADE 99 103 93 98 -2,00 82.900 8.014.900 96 98 0
BMTR Global Mediacom Tbk. TRADE 346 360 344 358 3,47 18.683.600 6.603.354.800 356 358 1.952.227.200
BNBA Bank Bumi Arta Tbk. FINANCE 304 304 304 304 0,00 820.600 249.462.400 304 306 4.560.000
BNBR Bakrie & Brothers Tbk TRADE 50 50 50 50 0,00 32.900 1.645.000 50 50 0
BNGA Bank CIMB Niaga Tbk. FINANCE 1.020 1.020 1.010 1.010 -0,98 762.900 773.291.000 1.010 1.015 -287.887.500
BNII Bank Maybank Indonesia Tbk. FINANCE 228 230 224 228 0,00 361.200 82.126.200 228 230 -5.928.000
BNLI Bank Permata Tbk. FINANCE 1.065 1.100 1.065 1.085 1,88 69.632.600 75.854.436.500 1.085 1.090 216.838.500
BOGA Bintang Oto Global Tbk. TRADE 815 830 810 825 1,23 6.224.000 5.106.650.000 820 825 145.234.500
BOLA Bali Bintang Sejahtera Tbk. TRADE 366 366 360 366 0,00 139.500 50.712.600 360 366 0
BOLT Garuda Metalindo Tbk. MISC-IND 875 875 870 875 0,00 104.900 91.382.500 865 875 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 800 800 785 800 0,00 557.000 442.678.500 785 800 -11.775.000
BPFI Batavia Prosperindo Finance Tbk. FINANCE 1.130 1.130 1.130 1.130 -0,88 400 452.000 1.130 1.140 452.000
BPII Batavia Prosperindo Internasional Tbk. FINANCE 7.975 7.975 7.975 7.975 0,00 100 797.500 6.400 8.000 0
BPTR Batavia Prosperindo Trans Tbk. INFRASTRUCTURE 100 101 100 101 0,00 624.600 62.759.700 100 101 0
BRAM Indo Kordsa Tbk. MISC-IND 6.225 6.225 6.225 6.225 0,00 100 622.500 7.000 7.450 0
BRIS Bank BRIsyariah Tbk. FINANCE 428 434 424 430 0,47 1.052.300 450.229.600 430 432 -1.987.200
BRMS Bumi Resources Minerals Tbk. MINING 50 50 50 50 0,00 2.815.300 140.765.000 50 50 780.000
BRNA Berlina Tbk. BASIC-IND 1.040 1.050 1.040 1.050 0,00 200 209.000 1.040 1.070 0
BRPT Barito Pacific Tbk. BASIC-IND 1.035 1.035 990 1.000 -2,91 105.955.800 106.748.826.500 995 1.000 -16.704.220.000
BSDE Bumi Serpong Damai Tbk. PROPERTY 1.405 1.415 1.385 1.415 0,71 16.160.400 22.769.410.000 1.410 1.415 3.991.167.500
BSIM Bank Sinarmas Tbk. FINANCE 560 570 560 570 -0,87 700 394.000 560 570 0
BSSR Baramulti Suksessarana Tbk. MINING 1.690 1.690 1.670 1.690 0,00 800 1.348.000 1.440 1.670 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 59 62 55 61 3,39 74.975.100 4.464.750.200 60 61 5.798.000
BTEL Bakrie Telecom Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
BTON Betonjaya Manunggal Tbk. BASIC-IND 218 224 210 212 -2,75 10.500 2.269.800 210 212 0
BTPN Bank BTPN Tbk. FINANCE 3.280 3.280 3.230 3.280 0,00 4.000 12.953.000 3.230 3.280 0
BTPS Bank Tabungan Pensiunan Nasional Syariah FINANCE 3.280 3.380 3.280 3.320 1,53 73.656.200 245.254.750.000 3.310 3.320 2.154.410.000
BUDI Budi Starch & Sweetener Tbk. CONSUMER 101 103 100 101 0,00 1.035.600 103.688.000 101 102 0
BUKK Bukaka Teknik Utama Tbk. INFRASTRUCTURE 1.700 1.895 1.695 1.695 -0,29 5.700 10.093.500 1.650 1.695 -2.471.500
BULL Buana Lintas Lautan Tbk. INFRASTRUCTURE 196 197 194 195 1,56 20.437.600 3.991.293.900 194 195 -269.055.700
BUMI Bumi Resources Tbk. MINING 95 95 93 94 0,00 94.545.400 8.871.136.300 93 94 -1.143.776.900
BUVA Bukit Uluwatu Villa Tbk. TRADE 86 87 85 87 1,16 81.900 7.099.000 86 87 0
BVIC Bank Victoria International Tbk. FINANCE 175 190 170 170 0,00 48.700 8.478.400 169 170 511.500
BWPT Eagle High Plantations Tbk. AGRI 137 138 135 138 2,22 6.103.900 833.946.800 137 138 49.649.500
BYAN Bayan Resources Tbk. MINING 16.600 16.600 16.600 16.600 0,00 200 3.320.000 16.600 16.900 0
CAKK Cahayaputra Asa Keramik Tbk. BASIC-IND 112 113 111 112 0,00 568.300 63.433.900 112 113 0
CAMP Campina Ice Cream Industry Tbk. CONSUMER 500 505 488 500 0,00 2.373.000 1.178.510.000 496 500 0
CANI Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE 195 195 195 195 5,41 100 19.500 160 184 0
CARS Industri dan Perdagangan Bintraco Dharma TRADE 226 234 224 234 1,74 235.800 54.100.800 232 234 0
CASA Capital Financial Indonesia Tbk. FINANCE 392 392 388 388 -0,51 6.530.100 2.554.815.600 388 390 -78.474.400
CASS Cardig Aero Services Tbk. INFRASTRUCTURE 615 645 615 645 0,00 200 126.000 630 645 0
CCSI Communication Cable Systems Indonesia Tb MISC-IND 328 336 310 310 -4,32 20.993.600 6.820.630.000 308 312 -16.560.000
CEKA Wilmar Cahaya Indonesia Tbk. CONSUMER 1.505 1.530 1.490 1.490 -1,00 32.600 49.000.000 1.490 1.505 0
CENT Centratama Telekomunikasi Indonesia Tbk. INFRASTRUCTURE 82 83 81 82 0,00 1.964.700 160.431.900 81 82 0
CFIN Clipan Finance Indonesia Tbk. FINANCE 308 308 302 308 0,00 248.800 76.509.200 306 308 63.271.800
CINT Chitose Internasional Tbk. CONSUMER 260 268 260 266 1,53 115.300 30.894.800 254 266 0
CITA Cita Mineral Investindo Tbk. MINING 1.960 1.960 1.940 1.940 0,00 12.000 23.480.000 1.940 1.980 0
CITY Natura City Developments Tbk. PROPERTY 184 190 180 188 -2,59 4.700 869.800 181 189 0
CKRA Cakra Mineral Tbk. MINING 76 76 76 76 0,00 0 0 76 78 0
CLAY Citra Putra Realty Tbk. TRADE 5.000 5.050 4.990 5.000 0,20 2.033.800 10.188.980.500 5.000 5.025 405.710.000
CLEO Sariguna Primatirta Tbk. CONSUMER 575 580 565 570 -0,87 9.179.300 5.276.696.500 565 570 -130.402.000
CLPI Colorpak Indonesia Tbk. TRADE 800 805 800 800 0,00 10.600 8.481.500 800 805 0
CMNP Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE 1.525 1.525 1.465 1.490 1,02 126.600 186.596.000 1.480 1.490 -171.396.000
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 1.100 55.000 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 440 444 440 444 0,00 5.000 2.210.800 342 452 0
COCO Wahana Interfood Nusantara Tbk. CONSUMER 925 925 920 925 0,54 2.102.100 1.944.437.500 920 925 0
COWL Cowell Development Tbk. PROPERTY 206 206 202 202 -3,81 122.500 25.032.000 204 210 0
CPIN Charoen Pokphand Indonesia Tbk BASIC-IND 5.300 5.300 5.150 5.225 -1,42 16.220.300 84.665.175.000 5.200 5.225 -2.391.540.000
CPRI Capri Nusa Satu Properti Tbk. PROPERTY 56 58 55 56 0,00 3.175.900 177.225.400 55 56 0
CPRO Central Proteina Prima Tbk. BASIC-IND 50 50 50 50 0,00 3.600 180.000 50 50 0
CSAP Catur Sentosa Adiprana Tbk. TRADE 466 466 466 466 0,00 166.900 77.775.400 462 468 0
CSIS Cahayasakti Investindo Sukses Tbk. PROPERTY 100 100 96 97 -2,02 1.533.600 148.566.800 96 97 0
CTBN Citra Tubindo Tbk. BASIC-IND 4.300 4.300 4.300 4.300 0,00 0 0 3.230 4.300 0
CTRA Ciputra Development Tbk. PROPERTY 1.125 1.135 1.105 1.125 0,90 24.469.600 27.461.522.000 1.125 1.130 -1.608.699.500
CTTH Citatah Tbk. MINING 94 94 93 94 0,00 23.400 2.199.400 93 95 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 318 370 318 370 0,00 3.800 1.213.600 306 360 0
DAYA Duta Intidaya Tbk. TRADE 240 240 238 238 -0,83 800 191.000 226 238 0
DEAL Dewata Freightinternational Tbk. INFRASTRUCTURE 1.585 1.585 1.560 1.580 -0,32 7.303.500 11.497.484.000 1.575 1.580 -687.471.000
DEFI Danasupra Erapacific Tbk FINANCE 1.855 1.855 1.855 1.855 -0,27 800 1.484.000 1.850 1.855 0
DEWA Darma Henwa Tbk MINING 50 50 50 50 0,00 900 45.000 50 50 0
DFAM Dafam Property Indonesia Tbk. TRADE 955 1.010 950 1.010 5,76 926.700 904.359.500 1.010 1.015 0
DGIK Nusa Konstruksi Enjiniring Tbk. PROPERTY 50 50 50 50 0,00 2.000 100.000 50 50 0
DIGI Arkadia Digital Media Tbk. TRADE 1.695 1.740 1.680 1.685 -0,59 8.000 13.613.000 1.685 1.735 0
DILD Intiland Development Tbk. PROPERTY 420 424 418 420 0,00 10.039.500 4.227.253.800 420 422 1.138.992.200
DIVA Distribusi Voucher Nusantara Tbk. TRADE 3.670 3.670 3.640 3.660 -0,27 1.049.900 3.840.913.000 3.650 3.660 -794.000
DKFT Central Omega Resources Tbk. MINING 230 236 226 236 2,61 25.945.000 6.019.425.600 236 238 549.600.000
DLTA Delta Djakarta Tbk. CONSUMER 7.100 7.100 7.100 7.100 0,00 100 710.000 7.025 7.075 0
DMAS Puradelta Lestari Tbk. PROPERTY 300 302 296 298 -0,67 11.708.900 3.486.970.200 298 300 -327.153.800
DNAR Bank Oke Indonesia Tbk. FINANCE 242 244 242 244 0,00 200 48.600 246 268 0
DNET Indoritel Makmur Internasional Tbk. TRADE 3.070 3.070 3.070 3.070 0,33 2.500 7.675.000 2.890 3.070 0
DOID Delta Dunia Makmur Tbk. MINING 348 354 346 346 -0,57 8.355.000 2.904.042.800 346 348 -506.719.200
DPNS Duta Pertiwi Nusantara Tbk. BASIC-IND 286 286 286 286 -0,69 300 85.800 284 286 0
DPUM Dua Putra Utama Makmur Tbk. TRADE 111 111 110 110 -4,35 9.300 1.023.100 113 114 0
DSFI Dharma Samudera Fishing Industries Tbk. AGRI 127 130 127 130 0,78 1.244.200 159.571.100 127 130 0
DSNG Dharma Satya Nusantara Tbk. AGRI 328 330 324 330 0,00 805.900 265.832.600 326 330 0
DSSA Dian Swastatika Sentosa Tbk MINING 19.600 19.800 19.600 19.800 0,00 200 3.940.000 19.775 20.000 0
DUCK Jaya Bersama Indo Tbk. TRADE 1.640 1.640 1.600 1.620 -1,22 84.000 135.429.000 1.610 1.640 -324.000
DUTI Duta Pertiwi Tbk PROPERTY 6.700 6.850 6.700 6.850 0,00 200 1.355.000 6.775 6.800 0
DVLA Darya-Varia Laboratoria Tbk. CONSUMER 2.200 2.200 2.200 2.200 1,85 4.800 10.560.000 2.160 2.220 0
DWGL Dwi Guna Laksana Tbk. TRADE 248 252 240 252 1,61 1.728.700 430.027.800 250 252 0
DYAN Dyandra Media International Tbk. TRADE 131 133 130 131 0,00 629.500 82.834.800 130 131 -12.657.100
EAST Eastparc Hotel Tbk. TRADE 130 133 125 133 2,31 8.593.000 1.106.170.700 132 133 74.970.100
ECII Electronic City Indonesia Tbk. TRADE 1.060 1.115 1.060 1.115 -0,45 20.100 22.406.000 1.065 1.115 0
EKAD Ekadharma International Tbk. BASIC-IND 870 870 865 870 0,58 127.800 110.858.000 865 870 0
ELSA Elnusa Tbk. MINING 344 348 338 338 -1,17 22.051.600 7.494.875.000 338 340 -333.566.800
ELTY Bakrieland Development Tbk. PROPERTY 50 50 50 50 0,00 0 0 50 50 0
EMDE Megapolitan Developments Tbk. PROPERTY 236 236 236 236 0,00 900 212.400 212 238 0
EMTK Elang Mahkota Teknologi Tbk. TRADE 5.325 5.325 4.750 5.100 -6,85 9.100 46.337.000 5.075 5.100 -32.245.000
ENRG Energi Mega Persada Tbk. MINING 57 59 56 58 1,75 46.497.100 2.668.700.800 57 58 -195.845.100
ENVY Envy Technologies Indonesia Tbk. TRADE 1.570 1.580 1.560 1.575 0,32 10.989.100 17.260.259.500 1.575 1.580 31.400.000
EPMT Enseval Putera Megatrading Tbk. TRADE 2.150 2.150 2.150 2.150 -4,44 100 215.000 2.150 2.450 0
ERAA Erajaya Swasembada Tbk. TRADE 1.940 1.965 1.900 1.925 -0,77 18.949.200 36.586.459.500 1.925 1.930 -893.793.500
ERTX Eratex Djaja Tbk. MISC-IND 123 138 123 129 4,88 139.000 18.294.600 129 132 0
ESSA Surya Esa Perkasa Tbk. MINING 256 264 252 262 2,34 6.655.400 1.724.757.600 260 262 337.517.800
ESTI Ever Shine Tex Tbk. MISC-IND 97 99 96 98 1,03 3.149.900 305.172.400 97 98 0
ETWA Eterindo Wahanatama Tbk BASIC-IND 83 95 80 81 -2,41 497.800 41.882.700 81 85 0
EXCL XL Axiata Tbk. INFRASTRUCTURE 3.480 3.520 3.370 3.410 -1,73 9.784.500 33.534.806.000 3.400 3.410 -2.230.751.000
FAST Fast Food Indonesia Tbk. TRADE 2.650 2.800 2.630 2.800 6,46 3.000 8.136.000 2.650 2.800 2.893.000
FASW Fajar Surya Wisesa Tbk. BASIC-IND 7.950 7.950 7.800 7.875 -2,17 14.100 111.222.500 7.875 8.100 0
FILM MD Pictures Tbk. TRADE 480 482 404 416 -13,33 4.831.600 2.074.890.400 414 416 -269.770.600
FINN First Indo American Leasing Tbk. FINANCE 50 50 50 50 0,00 200 10.000 50 50 0
FIRE Alfa Energi Investama Tbk. MINING 2.550 2.570 2.400 2.460 -3,53 36.450.300 92.555.178.000 2.440 2.460 -1.084.242.000
FISH FKS Multi Agro Tbk. TRADE 3.050 3.050 3.000 3.000 -3,23 300 905.000 2.370 3.100 0
FITT Hotel Fitra International Tbk. TRADE 89 92 89 90 -1,10 258.300 23.118.300 89 90 0
FMII Fortune Mate Indonesia Tbk PROPERTY 795 795 640 640 0,00 200 143.500 795 800 0
FOOD Sentra Food Indonesia Tbk. CONSUMER 136 144 136 140 -1,41 440.700 61.958.800 140 141 0
FORU Fortune Indonesia Tbk TRADE 99 99 99 99 0,00 800 79.200 95 98 0
FORZ Forza Land Indonesia Tbk. PROPERTY 935 940 920 930 -1,06 333.900 311.357.000 925 930 0
FPNI Lotte Chemical Titan Tbk. BASIC-IND 133 133 131 133 0,76 288.600 37.901.500 132 133 17.816.000
FREN Smartfren Telecom Tbk. INFRASTRUCTURE 165 176 162 166 1,84 1.166.110.600 195.485.192.100 166 167 9.935.558.300
FUJI Fuji Finance Indonesia Tbk. FINANCE 117 117 115 115 -1,71 432.700 50.204.700 115 116 0
GAMA Gading Development Tbk. PROPERTY 50 50 50 50 0,00 143.600 7.180.000 50 50 0
GDST Gunawan Dianjaya Steel Tbk. BASIC-IND 83 83 78 81 -1,22 361.900 28.988.100 81 82 0
GDYR Goodyear Indonesia Tbk. MISC-IND 1.985 1.985 1.985 1.985 0,00 0 0 1.820 2.080 0
GEMA Gema Grahasarana Tbk. TRADE 378 378 378 378 -0,53 50.500 19.089.000 320 378 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 55.150 55.150 54.275 54.600 -1,00 2.393.200 130.686.740.000 54.600 54.625 -13.314.130.000
GGRP Gunung Raja Paksi Tbk. BASIC-IND 955 980 850 855 -9,52 7.678.200 7.019.352.500 850 855 560.003.500
GHON Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE 1.600 1.600 1.310 1.450 -9,38 2.700 3.973.000 1.350 1.470 0
GIAA Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE 530 550 515 550 4,76 29.426.900 15.932.118.000 545 550 -213.269.000
GJTL Gajah Tunggal Tbk. MISC-IND 645 650 645 645 0,00 932.700 602.208.000 645 650 0
GLOB Global Teleshop Tbk. TRADE 422 444 422 426 1,43 126.200 54.505.400 426 438 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 204 204 202 202 -0,98 2.550.300 515.924.800 202 204 -22.967.400
GMTD Gowa Makassar Tourism Development Tbk. PROPERTY 18.875 18.875 18.875 18.875 -0,13 500 9.437.500 15.575 18.875 -1.887.500
GOLD Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE 238 238 238 238 0,00 2.000 476.000 232 236 0
GOLL Golden Plantation Tbk. AGRI 50 50 50 50 0,00 0 0 50 50 0
GOOD Garudafood Putra Putri Jaya Tbk. CONSUMER 1.715 1.715 1.660 1.665 -2,92 676.100 1.142.986.000 1.665 1.675 -376.802.500
GPRA Perdana Gapuraprima Tbk. PROPERTY 92 92 90 91 -2,15 301.400 27.409.900 90 92 0
GREN Evergreen Invesco Tbk. TRADE 328 328 328 328 0,00 0 0 328 330 0
GSMF Equity Development Investment Tbk. FINANCE 120 120 110 114 -0,87 9.800 1.085.800 110 114 0
GTBO Garda Tujuh Buana Tbk MINING 159 166 158 166 4,40 1.700 274.300 160 165 0
GWSA Greenwood Sejahtera Tbk. PROPERTY 181 190 181 190 3,26 1.100 200.000 180 190 -19.000
GZCO Gozco Plantations Tbk. AGRI 50 51 50 50 0,00 407.300 20.370.400 50 50 0
HADE Himalaya Energi Perkasa Tbk. TRADE 50 50 50 50 0,00 100 5.000 50 50 0
HDFA Radana Bhaskara Finance Tbk. FINANCE 160 163 158 163 0,00 600 97.000 141 162 0
HDIT Hensel Davest Indonesia Tbk. TRADE 770 770 755 755 -5,03 22.300 17.037.000 755 775 0
HDTX Panasia Indo Resources Tbk. MISC-IND 120 120 120 120 0,00 0 0 88 120 0
HEAL Medikaloka Hermina Tbk. TRADE 3.460 3.500 3.460 3.500 1,16 41.400 144.244.000 3.470 3.490 -46.115.000
HELI Jaya Trishindo Tbk. INFRASTRUCTURE 177 177 177 177 0,00 100 17.700 149 165 0
HERO Hero Supermarket Tbk. TRADE 675 675 675 675 -7,53 13.800 9.315.000 675 740 0
HEXA Hexindo Adiperkasa Tbk. TRADE 3.220 3.250 3.200 3.220 0,00 12.300 39.499.000 3.220 3.240 -14.481.000
HITS Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE 645 645 645 645 2,38 100 64.500 610 645 0
HKMU HK Metals Utama Tbk. TRADE 326 326 316 322 -1,23 9.811.700 3.180.257.800 320 322 0
HMSP H.M. Sampoerna Tbk. CONSUMER 2.370 2.380 2.330 2.350 0,00 37.029.500 87.051.677.000 2.350 2.360 -7.705.921.000
HOKI Buyung Poetra Sembada Tbk. CONSUMER 840 845 835 845 0,60 24.778.400 20.827.866.500 840 845 -146.664.000
HOME Hotel Mandarine Regency Tbk. TRADE 114 123 84 84 -25,66 5.032.890.900 446.495.186.500 84 85 -3.211.405.800
HOTL Saraswati Griya Lestari Tbk. TRADE 153 168 153 168 8,39 7.197.700 1.126.560.200 164 168 0
HRME Menteng Heritage Realty Tbk. TRADE 1.000 1.020 970 985 -1,50 11.963.300 12.021.265.000 980 985 19.704.500
HRTA Hartadinata Abadi Tbk. CONSUMER 282 282 278 278 -0,71 146.100 40.788.200 278 280 0
HRUM Harum Energy Tbk. MINING 1.385 1.405 1.385 1.405 1,44 545.800 763.209.500 1.400 1.405 -201.731.500
IATA Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE 50 52 50 50 0,00 38.165.300 1.919.803.300 50 51 0
IBFN Intan Baruprana Finance Tbk. FINANCE 210 210 210 210 0,00 500 105.000 200 210 0
IBST Inti Bangun Sejahtera Tbk. INFRASTRUCTURE 9.775 9.775 9.775 9.775 0,00 100 977.500 8.300 9.800 0
ICBP Indofood CBP Sukses Makmur Tbk. CONSUMER 11.925 11.950 11.775 11.950 0,42 8.730.600 104.083.320.000 11.900 11.950 34.523.467.500
ICON Island Concepts Indonesia Tbk. TRADE 104 104 99 100 1,01 13.300 1.328.400 99 100 0
IDPR Indonesia Pondasi Raya Tbk. PROPERTY 314 332 314 332 5,73 6.900 2.175.600 312 326 0
IGAR Champion Pacific Indonesia Tbk. BASIC-IND 330 342 330 342 0,00 13.800 4.701.600 336 342 0
IIKP Inti Agri Resources Tbk CONSUMER 50 50 50 50 0,00 14.900 745.000 50 50 0
IKAI Intikeramik Alamasri Industri Tbk. TRADE 140 141 134 138 -0,72 11.268.900 1.544.401.100 137 138 -13.424.300
IKBI Sumi Indo Kabel Tbk. MISC-IND 272 280 254 280 2,94 4.800 1.313.600 274 280 0
IMAS Indomobil Sukses Internasional Tbk. MISC-IND 1.750 1.750 1.725 1.735 -0,86 240.300 416.745.000 1.735 1.740 -171.629.500
IMJS Indomobil Multi Jasa Tbk. FINANCE 450 454 446 446 -0,89 1.059.400 478.291.200 446 450 0
IMPC Impack Pratama Industri Tbk. BASIC-IND 1.040 1.040 1.035 1.035 -0,48 392.800 407.631.500 1.030 1.040 0
INAF Indofarma (Persero) Tbk. CONSUMER 1.760 1.770 1.740 1.740 -0,85 206.100 361.355.500 1.735 1.740 8.901.500
INAI Indal Aluminium Industry Tbk. BASIC-IND 424 430 424 430 -5,70 8.600 3.697.400 432 448 0
INCF Indo Komoditi Korpora Tbk. BASIC-IND 67 67 64 66 -1,49 4.296.800 282.147.100 65 67 0
INCI Intanwijaya Internasional Tbk BASIC-IND 438 438 438 438 -0,45 100 43.800 416 438 0
INCO Vale Indonesia Tbk. MINING 3.720 3.860 3.690 3.860 4,61 26.698.300 101.288.408.000 3.850 3.860 6.359.981.000
INDF Indofood Sukses Makmur Tbk. CONSUMER 7.725 7.850 7.675 7.700 -2,22 13.737.300 105.901.372.500 7.700 7.725 -29.531.180.000
INDR Indo-Rama Synthetics Tbk. MISC-IND 3.900 3.990 3.770 3.770 -5,51 47.300 183.357.000 3.770 3.800 -106.766.000
INDS Indospring Tbk. MISC-IND 2.410 2.430 2.410 2.430 0,83 888.900 2.147.426.000 2.430 2.440 129.701.000
INDX Tanah Laut Tbk TRADE 66 66 63 64 0,00 3.400 218.900 65 67 0
INDY Indika Energy Tbk. MINING 1.430 1.440 1.385 1.405 -1,06 3.156.700 4.440.319.500 1.405 1.410 249.752.500
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 6.925 7.025 6.875 6.975 0,72 7.966.600 55.347.107.500 6.950 6.975 -8.476.472.500
INOV Inocycle Technology Group Tbk. BASIC-IND 396 396 390 392 -1,01 3.469.100 1.360.718.600 392 394 0
INPC Bank Artha Graha Internasional Tbk. FINANCE 67 68 67 67 0,00 80.700 5.408.500 67 68 0
INPP Indonesian Paradise Property Tbk. TRADE 835 835 835 835 0,00 100 83.500 725 830 0
INPS Indah Prakasa Sentosa Tbk. TRADE 3.330 3.450 3.280 3.450 0,29 8.962.300 29.577.114.000 3.270 3.460 656.000
INRU Toba Pulp Lestari Tbk. BASIC-IND 825 825 825 825 0,00 10.000 8.250.000 825 865 0
INTA Intraco Penta Tbk. TRADE 462 470 462 470 0,00 100.000 46.735.600 462 468 0
INTD Inter Delta Tbk TRADE 157 157 157 157 -1,88 100 15.700 143 155 0
INTP Indocement Tunggal Prakarsa Tbk. BASIC-IND 21.000 21.000 20.325 20.575 -1,56 11.202.500 230.187.972.500 20.500 20.575 -149.077.072.500
IPCC Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE 1.140 1.140 1.110 1.140 0,00 105.900 119.289.500 1.115 1.140 0
IPCM Jasa Armada Indonesia Tbk. INFRASTRUCTURE 240 240 236 238 -0,83 31.100 7.435.000 238 242 0
IPOL Indopoly Swakarsa Industry Tbk. BASIC-IND 106 106 103 104 -2,80 1.800 187.100 104 105 0
IPTV MNC Vision Networks Tbk. TRADE 530 540 515 520 -1,89 34.594.300 18.382.404.000 515 520 488.627.500
ISAT Indosat Tbk. INFRASTRUCTURE 3.220 3.250 3.160 3.210 0,00 1.411.200 4.510.385.000 3.210 3.220 903.674.000
ISSP Steel Pipe Industry of Indonesia Tbk. BASIC-IND 121 124 117 121 0,00 18.660.600 2.256.191.400 120 121 1.292.867.000
ITIC Indonesian Tobacco Tbk. CONSUMER 1.140 1.140 1.050 1.100 -3,51 11.106.300 11.909.746.500 1.080 1.100 0
ITMA Sumber Energi Andalan Tbk. TRADE 820 820 810 820 0,00 7.649.600 6.272.547.500 810 820 0
ITMG Indo Tambangraya Megah Tbk. MINING 12.750 12.925 12.425 12.425 -2,55 1.564.800 19.669.022.500 12.425 12.550 -9.859.840.000
ITTG Leo Investments Tbk. TRADE 82 82 82 82 0,00 0 0 - - 0
JAST Jasnita Telekomindo Tbk. INFRASTRUCTURE 1.550 1.560 1.540 1.550 0,32 3.475.300 5.394.910.500 1.550 1.555 -31.592.500
JAWA Jaya Agra Wattie Tbk. AGRI 125 125 111 119 2,59 172.800 19.917.900 113 118 0
JAYA Armada Berjaya Trans Tbk. INFRASTRUCTURE 93 99 93 97 -1,02 1.429.300 139.076.500 97 98 0
JECC Jembo Cable Company Tbk. MISC-IND 5.900 5.900 5.900 5.900 0,00 100 590.000 4.720 6.300 0
JGLE Graha Andrasentra Propertindo Tbk. TRADE 50 50 50 50 0,00 200 10.000 50 50 0
JIHD Jakarta International Hotels & Developme TRADE 550 550 550 550 -1,79 100 55.000 550 595 0
JKON Jaya Konstruksi Manggala Pratama Tbk. PROPERTY 400 500 400 428 -14,40 600 262.600 428 500 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 810 885 690 885 0,00 500 415.500 680 875 0
JPFA Japfa Comfeed Indonesia Tbk. BASIC-IND 1.620 1.625 1.565 1.585 -1,55 189.807.000 300.944.901.000 1.580 1.585 14.556.300.500
JRPT Jaya Real Property Tbk. PROPERTY 680 700 650 700 3,70 8.130.000 5.552.100.500 685 700 -242.057.000
JSKY Sky Energy Indonesia Tbk. MISC-IND 860 910 790 870 1,16 40.772.300 33.646.403.000 850 870 35.407.000
JSMR Jasa Marga (Persero) Tbk. INFRASTRUCTURE 5.625 5.650 5.550 5.650 1,35 4.520.600 25.481.285.000 5.625 5.650 365.780.000
JSPT Jakarta Setiabudi Internasional Tbk. TRADE 890 890 890 890 0,00 200 178.000 825 965 0
JTPE Jasuindo Tiga Perkasa Tbk. TRADE 980 980 975 980 0,00 320.200 313.720.500 975 980 -7.897.500
KAEF Kimia Farma (Persero) Tbk. CONSUMER 2.940 2.970 2.910 2.960 0,34 2.006.500 5.918.774.000 2.920 2.960 3.211.000
KARW ICTSI Jasa Prima Tbk. INFRASTRUCTURE 90 95 86 89 -7,29 1.535.300 136.806.900 88 89 0
KAYU Darmi Bersaudara Tbk. TRADE 228 232 218 230 0,88 14.493.900 3.269.893.000 228 230 0
KBLI KMI Wire & Cable Tbk. MISC-IND 700 705 680 685 -1,44 12.178.800 8.354.418.000 680 685 -1.375.852.500
KBLM Kabelindo Murni Tbk. MISC-IND 342 342 322 322 -5,85 8.800 2.890.000 324 328 0
KBLV First Media Tbk. TRADE 398 398 398 398 0,00 600 238.800 398 430 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 1.345 1.360 1.345 1.360 -0,37 5.500 7.436.000 1.350 1.360 0
KEEN Kencana Energi Lestari Tbk. INFRASTRUCTURE 655 680 650 670 3,08 32.007.400 21.036.985.500 665 670 0
KIAS Keramika Indonesia Assosiasi Tbk. BASIC-IND 82 85 81 82 0,00 1.109.800 91.263.700 81 82 0
KICI Kedaung Indah Can Tbk CONSUMER 210 210 210 210 0,00 1.000 210.000 208 222 0
KIJA Kawasan Industri Jababeka Tbk. PROPERTY 316 318 316 316 -0,63 3.431.200 1.084.267.400 316 318 20.824.400
KINO Kino Indonesia Tbk. CONSUMER 3.470 3.480 3.430 3.480 0,29 141.400 489.790.000 3.470 3.480 9.076.000
KIOS Kioson Komersial Indonesia Tbk. TRADE 392 400 392 400 -0,50 2.600 1.039.200 400 402 0
KJEN Krida Jaringan Nusantara Tbk. INFRASTRUCTURE 1.990 1.995 1.990 1.995 0,25 536.900 1.071.112.000 1.800 1.995 0
KKGI Resource Alam Indonesia Tbk. MINING 248 248 236 248 3,33 143.300 34.266.200 236 248 15.036.000
KLBF Kalbe Farma Tbk. CONSUMER 1.670 1.675 1.640 1.665 -0,89 50.429.400 84.055.473.000 1.660 1.665 -5.295.370.500
KMTR Kirana Megatara Tbk. BASIC-IND 324 326 324 324 3,18 2.400 777.800 316 324 713.000
KOBX Kobexindo Tractors Tbk. TRADE 143 159 143 157 2,61 2.512.700 392.012.100 157 158 0
KOIN Kokoh Inti Arebama Tbk TRADE 195 195 195 195 0,00 20.000 3.900.000 190 196 0
KONI Perdana Bangun Pusaka Tbk TRADE 740 740 530 680 -1,45 10.200 6.320.000 670 675 0
KOPI Mitra Energi Persada Tbk. INFRASTRUCTURE 645 645 635 645 0,00 34.800 22.445.000 635 645 0
KOTA DMS Propertindo Tbk. PROPERTY 570 605 550 595 0,00 9.190.000 5.510.942.500 595 600 0
KPAL Steadfast Marine Tbk. MISC-IND 560 690 550 680 21,43 31.045.800 19.998.300.000 675 680 48.212.000
KPAS Cottonindo Ariesta Tbk. CONSUMER 112 112 108 110 -0,90 24.145.600 2.652.028.300 110 111 11.014.500
KPIG MNC Land Tbk. TRADE 146 148 138 140 -4,11 11.084.900 1.565.356.700 140 141 187.420.900
KRAH Grand Kartech Tbk. MISC-IND 1.135 1.135 1.135 1.135 -24,33 100 113.500 1.140 1.475 0
KRAS Krakatau Steel (Persero) Tbk. BASIC-IND 372 374 358 366 -0,54 6.266.100 2.273.486.000 364 366 19.752.000
KREN Kresna Graha Investama Tbk. TRADE 565 590 555 575 1,77 100.158.100 57.228.498.500 575 580 10.406.382.500
LAND Trimitra Propertindo Tbk. PROPERTY 1.440 1.440 1.440 1.440 0,00 20.100 28.944.000 1.360 1.440 0
LAPD Leyand International Tbk. INFRASTRUCTURE 50 50 50 50 0,00 100 5.000 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 324 326 324 326 0,00 9.000 2.926.000 324 326 0
LEAD Logindo Samudramakmur Tbk. INFRASTRUCTURE 50 50 50 50 0,00 293.900 14.695.000 50 50 0
LIFE Asuransi Jiwa Sinarmas MSIG Tbk. FINANCE 6.125 6.250 6.125 6.250 0,00 18.000 112.437.500 6.250 6.275 -75.000.000
LINK Link Net Tbk. TRADE 4.020 4.070 3.920 3.920 -2,49 26.904.300 105.485.425.000 3.910 3.920 -3.338.858.000
LION Lion Metal Works Tbk. BASIC-IND 515 515 515 515 0,00 900 463.500 505 515 0
LMAS Limas Indonesia Makmur Tbk TRADE 60 60 60 60 1,69 100 6.000 58 59 0
LMPI Langgeng Makmur Industri Tbk. CONSUMER 143 143 143 143 2,14 200 28.600 140 142 0
LMSH Lionmesh Prima Tbk. BASIC-IND 480 585 474 474 0,00 19.300 10.066.200 470 474 0
LPCK Lippo Cikarang Tbk PROPERTY 1.330 1.330 1.280 1.280 -3,03 1.567.900 2.019.206.500 1.280 1.290 127.745.000
LPGI Lippo General Insurance Tbk. FINANCE 4.200 4.200 4.100 4.100 0,00 200 830.000 3.500 4.100 0
LPIN Multi Prima Sejahtera Tbk MISC-IND 290 290 290 290 -2,03 10.000 2.900.000 290 296 0
LPKR Lippo Karawaci Tbk. PROPERTY 258 258 248 250 -3,10 233.081.600 58.380.354.200 248 250 -3.112.279.800
LPLI Star Pacific Tbk TRADE 144 144 144 144 0,00 10.000 1.440.000 126 144 1.440.000
LPPF Matahari Department Store Tbk. TRADE 3.050 3.200 3.020 3.200 5,61 13.764.200 43.176.299.000 3.200 3.210 6.459.323.000
LPPS Lippo Securities Tbk. FINANCE 92 92 90 91 -1,09 100.900 9.159.800 90 91 0
LRNA Eka Sari Lorena Transport Tbk. INFRASTRUCTURE 136 136 136 136 0,00 1.600 217.600 131 148 0
LSIP PP London Sumatra Indonesia Tbk. AGRI 1.215 1.260 1.195 1.250 2,88 10.919.900 13.464.118.000 1.245 1.250 1.249.324.000
LTLS Lautan Luas Tbk. TRADE 655 660 650 655 0,00 496.400 324.712.000 655 660 0
LUCK Sentral Mitra Informatika Tbk. TRADE 1.475 1.480 1.475 1.475 0,00 864.700 1.279.316.500 1.475 1.480 -25.812.500
MABA Marga Abhinaya Abadi Tbk. PROPERTY 50 50 50 50 0,00 500 25.000 50 50 0
MAGP Multi Agro Gemilang Plantation Tbk. AGRI 50 50 50 50 0,00 3.100 155.000 50 50 0
MAIN Malindo Feedmill Tbk. BASIC-IND 945 950 935 940 -0,53 1.744.700 1.640.177.000 935 940 -127.193.500
MAMI Mas Murni Indonesia Tbk TRADE 140 147 140 147 5,00 246.701.500 35.411.650.500 146 147 457.355.900
MAPA Map Aktif Adiperkasa Tbk. TRADE 5.300 5.325 5.175 5.175 -3,72 71.200 370.762.500 5.175 5.275 -282.357.500
MAPB MAP Boga Adiperkasa Tbk. TRADE 1.730 1.780 1.730 1.780 2,89 2.500 4.337.500 1.730 1.780 0
MAPI Mitra Adiperkasa Tbk. TRADE 995 1.005 985 1.000 1,52 8.049.200 8.034.519.500 995 1.000 -2.661.498.000
MARI Mahaka Radio Integra Tbk. TRADE 250 250 250 250 -2,34 70.000 17.500.000 240 250 0
MARK Mark Dynamics Indonesia Tbk. BASIC-IND 494 494 488 492 -0,40 1.261.700 619.451.800 490 492 0
MASA Multistrada Arah Sarana Tbk. MISC-IND 545 550 545 550 0,92 4.400 2.415.000 545 580 -1.870.000
MAYA Bank Mayapada Internasional Tbk. FINANCE 6.900 7.000 6.900 7.000 0,00 200 1.390.000 6.775 7.000 0
MBAP Mitrabara Adiperdana Tbk. MINING 2.000 2.000 1.950 1.950 -2,26 12.200 24.353.000 1.950 2.000 -1.957.500
MBSS Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE 525 525 515 525 0,96 369.600 192.102.500 520 525 0
MBTO Martina Berto Tbk. CONSUMER 126 132 121 121 -8,33 91.600 11.329.100 121 123 0
MCAS M Cash Integrasi Tbk. TRADE 3.210 3.250 3.200 3.230 0,62 1.121.700 3.625.052.000 3.200 3.230 -338.199.000
MCOR Bank China Construction Bank Indonesia T FINANCE 137 142 137 140 0,00 1.038.900 144.974.800 140 141 0
MDIA Intermedia Capital Tbk. TRADE 123 123 118 119 -3,25 65.000 7.797.800 118 120 0
MDKA Merdeka Copper Gold Tbk. MINING 6.200 6.450 6.200 6.350 2,42 30.546.100 193.210.800.000 6.325 6.350 31.513.702.500
MDKI Emdeki Utama Tbk. BASIC-IND 197 198 197 198 -1,00 159.500 31.422.600 197 198 0
MDLN Modernland Realty Tbk. PROPERTY 244 244 236 240 -0,83 1.115.800 267.922.800 240 242 49.303.400
MDRN Modern Internasional Tbk. TRADE 50 50 50 50 0,00 1.000 50.000 50 50 0
MEDC Medco Energi Internasional Tbk. MINING 760 760 735 740 -1,33 21.131.800 15.690.081.000 740 745 913.877.000
MEGA Bank Mega Tbk. FINANCE 5.650 5.650 5.650 5.650 0,89 1.300 7.345.000 5.500 5.700 0
MERK Merck Tbk. CONSUMER 2.800 2.990 2.800 2.890 3,21 32.600 94.609.000 2.840 2.890 0
META Nusantara Infrastructure Tbk. INFRASTRUCTURE 195 196 195 196 0,00 2.900 565.600 193 196 0
MFIN Mandala Multifinance Tbk. FINANCE 1.150 1.155 1.150 1.150 0,00 50.200 57.730.500 1.115 1.150 0
MFMI Multifiling Mitra Indonesia Tbk. TRADE 480 480 480 480 0,00 100 48.000 390 470 0
MGNA Magna Investama Mandiri Tbk. CONSUMER 50 50 50 50 0,00 9.400 470.000 50 50 0
MGRO Mahkota Group Tbk. AGRI 845 855 840 845 0,00 3.798.000 3.222.869.500 840 845 25.771.000
MICE Multi Indocitra Tbk. TRADE 350 350 350 350 0,00 4.700 1.645.000 342 350 0
MIDI Midi Utama Indonesia Tbk. TRADE 1.115 1.115 1.115 1.115 0,00 100 111.500 920 1.095 0
MIKA Mitra Keluarga Karyasehat Tbk. TRADE 2.510 2.520 2.340 2.430 -2,80 15.511.200 37.147.863.000 2.410 2.430 -15.932.706.000
MINA Sanurhasta Mitra Tbk. TRADE 2.300 2.300 1.850 2.120 -7,83 6.059.000 12.199.174.000 2.100 2.120 134.841.000
MIRA Mitra International Resources Tbk. INFRASTRUCTURE 50 50 50 50 0,00 50.000 2.500.000 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 51 52 50 51 2,00 3.680.000 186.636.100 51 52 0
MKPI Metropolitan Kentjana Tbk. PROPERTY 16.575 16.575 16.575 16.575 0,00 100 1.657.500 13.275 16.275 0
MLBI Multi Bintang Indonesia Tbk. CONSUMER 18.000 18.000 18.000 18.000 0,14 400 7.200.000 17.975 18.000 0
MLIA Mulia Industrindo Tbk BASIC-IND 1.495 1.505 1.490 1.500 0,00 1.966.600 2.950.241.500 1.490 1.500 1.486.467.500
MLPL Multipolar Tbk. TRADE 88 91 88 90 0,00 4.619.300 410.639.500 90 91 77.889.000
MLPT Multipolar Technology Tbk. TRADE 700 700 700 700 4,48 2.800 1.960.000 650 700 -1.960.000
MMLP Mega Manunggal Property Tbk. PROPERTY 338 338 336 338 0,00 12.100 4.068.400 336 338 0
MNCN Media Nusantara Citra Tbk. TRADE 1.255 1.275 1.240 1.250 -1,57 35.196.300 44.160.492.500 1.245 1.250 -2.602.407.000
MOLI Madusari Murni Indah Tbk. BASIC-IND 890 915 890 915 -0,54 96.400 87.423.000 900 915 0
MPMX Mitra Pinasthika Mustika Tbk. TRADE 735 740 715 725 -0,68 540.500 389.925.000 720 725 0
MPOW Megapower Makmur Tbk. INFRASTRUCTURE 186 189 178 181 -2,69 253.700 45.939.600 179 181 -10.792.200
MPPA Matahari Putra Prima Tbk. TRADE 173 179 173 179 3,47 2.128.900 377.006.100 179 180 4.317.400
MPRO Propertindo Mulia Investama Tbk. PROPERTY 720 720 720 720 0,00 58.000 41.760.000 710 720 -5.256.000
MRAT Mustika Ratu Tbk. CONSUMER 157 157 157 157 -1,88 100 15.700 158 160 0
MREI Maskapai Reasuransi Indonesia Tbk. FINANCE 6.000 6.000 5.800 6.000 -3,23 10.800 63.700.000 5.600 6.000 0
MSIN MNC Studios International Tbk. TRADE 470 472 454 458 -2,14 10.747.500 5.063.889.400 458 460 266.874.000
MSKY MNC Sky Vision Tbk. TRADE 990 990 960 970 1,04 700 679.500 965 970 98.500
MTDL Metrodata Electronics Tbk. TRADE 1.260 1.310 1.255 1.310 3,97 8.236.700 10.559.358.000 1.305 1.310 384.000.500
MTFN Capitalinc Investment Tbk. MINING 50 50 50 50 0,00 100 5.000 50 50 0
MTLA Metropolitan Land Tbk. PROPERTY 450 452 450 450 0,00 4.291.200 1.931.060.200 450 454 360.000
MTPS Meta Epsi Tbk. INFRASTRUCTURE 1.400 1.400 1.370 1.400 0,00 2.353.400 3.294.647.000 1.400 1.415 0
MTRA Mitra Pemuda Tbk. PROPERTY 334 338 334 338 1,20 78.500 26.321.600 332 338 0
MTSM Metro Realty Tbk. PROPERTY 222 222 216 216 -2,70 1.100 240.000 178 216 0
MTWI Malacca Trust Wuwungan Insurance Tbk. FINANCE 84 88 82 84 -2,33 2.381.600 198.425.600 83 84 0
MYOH Samindo Resources Tbk. MINING 1.275 1.290 1.270 1.290 0,00 74.800 96.257.000 1.270 1.290 -3.675.500
MYOR Mayora Indah Tbk. CONSUMER 2.400 2.420 2.370 2.400 0,00 719.000 1.719.183.000 2.390 2.400 -55.402.000
MYRX Hanson International Tbk. PROPERTY 97 98 95 95 -2,06 141.542.400 13.693.395.500 95 97 -493.002.200
MYTX Asia Pacific Investama Tbk. MISC-IND 70 70 59 66 0,00 32.700 2.067.900 63 65 0
NAGA Bank Mitraniaga Tbk. FINANCE 176 236 176 236 0,00 3.237.500 725.787.600 236 236 0
NASA Ayana Land International Tbk. TRADE 760 770 760 765 1,32 2.919.500 2.231.493.000 760 765 99.844.000
NATO Nusantara Properti Internasional Tbk. TRADE 810 820 810 810 0,00 13.027.600 10.594.512.500 805 810 23.952.000
NELY Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE 153 153 153 153 0,00 600 91.800 141 153 0
NFCX NFC Indonesia Tbk. TRADE 2.620 2.620 2.590 2.600 -0,76 363.400 946.246.000 2.590 2.600 0
NICK Charnic Capital Tbk. TRADE 296 296 280 296 0,00 7.700 2.159.400 280 286 0
NIKL Pelat Timah Nusantara Tbk. BASIC-IND 1.250 1.255 1.205 1.220 -2,40 1.394.700 1.700.965.500 1.220 1.225 -23.113.000
NIPS Nipress Tbk. MISC-IND 282 282 282 282 0,00 0 0 282 284 0
NIRO City Retail Developments Tbk. PROPERTY 145 145 141 144 2,86 2.178.000 313.539.500 143 144 218.569.200
NISP Bank OCBC NISP Tbk. FINANCE 845 845 845 845 -0,59 11.800 9.971.000 845 850 0
NOBU Bank Nationalnobu Tbk. FINANCE 900 940 900 940 4,44 200 184.000 880 940 0
NRCA Nusa Raya Cipta Tbk. PROPERTY 386 390 384 386 0,00 10.900 4.201.800 386 388 0
NUSA Sinergi Megah Internusa Tbk. TRADE 82 82 74 76 -6,17 222.360.700 17.105.981.900 76 77 -630.548.400
OASA Protech Mitra Perkasa Tbk. INFRASTRUCTURE 380 380 380 380 0,00 32.400 12.312.000 380 410 0
OCAP Onix Capital Tbk. TRADE 230 230 230 230 0,00 1.000 230.000 232 260 0
OKAS Ancora Indonesia Resources Tbk. TRADE 260 260 214 216 -16,28 540.800 122.757.000 216 226 0
OMRE Indonesia Prima Property Tbk PROPERTY 1.305 1.450 1.305 1.400 0,00 600 830.500 1.050 1.400 0
PADI Minna Padi Investama Sekuritas Tbk. FINANCE 690 720 690 705 2,92 209.400 147.234.000 705 715 0
PALM Provident Agro Tbk. AGRI 250 250 220 220 -4,35 1.000 228.600 222 226 0
PAMG Bima Sakti Pertiwi Tbk. PROPERTY 156 158 152 153 -1,29 3.861.700 592.255.600 152 154 16.650.500
PANI Pratama Abadi Nusa Industri Tbk. CONSUMER 115 115 102 104 2,97 926.200 96.521.100 103 105 0
PANR Panorama Sentrawisata Tbk. TRADE 370 372 370 372 0,54 1.072.300 398.013.200 370 372 0
PANS Panin Sekuritas Tbk. FINANCE 1.600 1.600 1.560 1.600 0,00 3.400 5.380.500 1.575 1.600 0
PBID Panca Budi Idaman Tbk. BASIC-IND 1.000 1.010 990 990 -2,94 109.400 108.968.000 990 1.010 0
PBRX Pan Brothers Tbk. MISC-IND 775 775 775 775 0,00 300 232.500 760 775 0
PBSA Paramita Bangun Sarana Tbk. PROPERTY 390 408 390 392 0,51 2.300 907.200 390 392 0
PCAR Prima Cakrawala Abadi Tbk. CONSUMER 2.050 2.050 1.985 2.050 0,00 4.960.500 10.119.355.000 2.020 2.050 -1.845.000
PDES Destinasi Tirta Nusantara Tbk TRADE 1.225 1.225 1.210 1.225 0,82 6.700 8.137.500 1.100 1.215 0
PEGE Panca Global Kapital Tbk. TRADE 216 242 216 218 2,83 11.700 2.572.800 218 242 0
PEHA Phapros Tbk. CONSUMER 1.390 1.400 1.350 1.400 0,72 47.900 66.498.000 1.380 1.400 0
PGAS Perusahaan Gas Negara Tbk. INFRASTRUCTURE 2.170 2.200 2.130 2.170 0,00 39.142.400 84.793.087.000 2.160 2.170 -2.126.644.000
PGLI Pembangunan Graha Lestari Indah Tbk. TRADE 242 242 190 242 0,00 7.800 1.775.000 216 242 0
PICO Pelangi Indah Canindo Tbk BASIC-IND 3.610 4.000 3.590 3.930 0,00 574.200 2.244.888.000 3.930 3.940 0
PJAA Pembangunan Jaya Ancol Tbk. TRADE 1.015 1.015 1.005 1.015 0,00 1.100 1.113.000 1.015 1.025 -609.000
PKPK Perdana Karya Perkasa Tbk MINING 81 81 78 78 1,30 11.600 927.300 78 79 0
PLAS Polaris Investama Tbk TRADE 50 50 50 50 0,00 0 0 50 50 0
PLIN Plaza Indonesia Realty Tbk. PROPERTY 3.100 3.100 3.100 3.100 0,00 2.200 6.820.000 2.770 3.150 0
PNBN Bank Pan Indonesia Tbk FINANCE 1.410 1.410 1.355 1.365 -2,50 97.779.200 133.564.866.000 1.360 1.365 14.023.496.000
PNBS Bank Panin Dubai Syariah Tbk. FINANCE 52 52 51 52 1,96 1.134.200 58.754.900 51 52 0
PNIN Paninvest Tbk. FINANCE 1.295 1.295 1.290 1.290 -0,39 35.400 45.724.000 1.290 1.295 0
PNLF Panin Financial Tbk. FINANCE 306 306 298 306 0,66 20.390.000 6.184.572.600 300 306 -783.462.600
PNSE Pudjiadi & Sons Tbk. TRADE 520 520 520 520 0,00 100 52.000 442 580 0
POLA Pool Advista Finance Tbk. FINANCE 840 845 825 840 0,00 4.800 3.998.000 820 840 0
POLI Pollux Investasi Internasional Tbk. PROPERTY 1.255 1.390 1.245 1.335 14,59 33.600 43.307.000 1.335 1.340 0
POLL Pollux Properti Indonesia Tbk. PROPERTY 5.325 5.525 5.325 5.500 3,29 474.700 2.572.480.000 5.500 5.525 -325.000
POLU Golden Flower Tbk. MISC-IND 2.220 2.220 2.210 2.210 1,38 4.600 10.176.000 2.030 2.200 0
POLY Asia Pacific Fibers Tbk MISC-IND 69 70 68 68 -1,45 361.100 24.624.000 68 69 0
POOL Pool Advista Indonesia Tbk. TRADE 1.625 1.635 1.575 1.620 -0,31 141.009.000 227.996.547.000 1.580 1.620 -713.344.000
PORT Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE 625 625 625 625 0,00 100 62.500 530 610 0
POSA Bliss Properti Indonesia Tbk. PROPERTY 112 112 112 112 0,00 0 0 112 113 0
POWR Cikarang Listrindo Tbk. INFRASTRUCTURE 1.010 1.120 1.010 1.100 8,91 6.357.200 6.947.176.500 1.095 1.100 -919.080.000
PPRE PP Presisi Tbk. INFRASTRUCTURE 332 334 326 332 0,61 3.198.600 1.058.761.800 330 332 1.183.000
PPRO PP Properti Tbk. PROPERTY 110 111 105 106 -2,75 98.838.300 10.563.346.800 106 107 -606.838.300
PRAS Prima Alloy Steel Universal Tbk. MISC-IND 167 167 167 167 0,00 2.000 334.000 153 169 0
PRDA Prodia Widyahusada Tbk. TRADE 4.370 4.420 4.370 4.420 0,00 55.300 242.677.000 4.370 4.420 -884.000
PRIM Royal Prima Tbk. TRADE 388 388 386 386 -0,52 1.200 464.600 374 386 -271.600
PSAB J Resources Asia Pasifik Tbk. MINING 248 248 230 240 -1,64 7.699.500 1.840.509.400 238 240 27.705.600
PSDN Prasidha Aneka Niaga Tbk CONSUMER 185 216 167 167 1,21 38.900 7.292.300 167 179 0
PSKT Red Planet Indonesia Tbk. TRADE 50 50 50 50 0,00 200 10.000 50 50 0
PSSI Pelita Samudera Shipping Tbk. INFRASTRUCTURE 175 176 174 174 -0,57 551.400 96.431.900 174 175 0
PTBA Bukit Asam Tbk. MINING 2.460 2.480 2.440 2.470 0,41 20.320.500 50.008.580.000 2.470 2.480 -6.791.956.000
PTIS Indo Straits Tbk. INFRASTRUCTURE 280 280 280 280 0,00 800 224.000 254 280 0
PTPP PP (Persero) Tbk. PROPERTY 1.800 1.800 1.770 1.785 -0,28 8.321.000 14.830.116.500 1.785 1.790 -4.683.248.500
PTRO Petrosea Tbk. MINING 1.485 1.505 1.435 1.460 0,00 220.500 321.903.000 1.450 1.460 0
PTSN Sat Nusapersada Tbk MISC-IND 424 424 418 420 -0,47 372.700 156.124.200 420 422 42.598.000
PTSP Pioneerindo Gourmet International Tbk. TRADE 5.825 5.825 5.825 5.825 0,00 0 0 4.660 6.900 0
PUDP Pudjiadi Prestige Tbk. TRADE 362 362 362 362 0,00 5.000 1.810.000 356 406 0
PWON Pakuwon Jati Tbk. PROPERTY 680 685 665 675 0,00 43.068.500 28.965.378.000 670 675 -26.314.500
PYFA Pyridam Farma Tbk CONSUMER 179 179 179 179 0,00 300 53.700 161 179 0
PZZA Sarimelati Kencana Tbk. TRADE 1.060 1.105 1.030 1.105 4,25 5.279.200 5.801.368.000 1.105 1.110 192.139.000
RAJA Rukun Raharja Tbk. INFRASTRUCTURE 256 258 250 250 -1,57 2.808.700 705.254.600 250 252 0
RALS Ramayana Lestari Sentosa Tbk. TRADE 1.220 1.250 1.175 1.210 -0,82 4.501.300 5.485.396.000 1.210 1.225 -3.251.448.500
RANC Supra Boga Lestari Tbk. TRADE 370 370 370 370 -1,07 200 74.000 370 390 0
RBMS Ristia Bintang Mahkotasejati Tbk. PROPERTY 118 119 114 116 -0,85 3.026.000 350.168.900 114 116 0
RDTX Roda Vivatex Tbk PROPERTY 6.900 6.900 6.900 6.900 5,75 100 690.000 6.900 7.375 0
RELI Reliance Sekuritas Indonesia Tbk. FINANCE 204 204 204 204 0,00 100 20.400 172 204 0
RICY Ricky Putra Globalindo Tbk MISC-IND 166 166 166 166 0,00 200 33.200 161 166 0
RIGS Rig Tenders Indonesia Tbk. INFRASTRUCTURE 254 270 254 256 -3,03 480.900 126.309.200 256 266 0
RIMO Rimo International Lestari Tbk PROPERTY 123 123 121 122 -0,81 488.946.200 59.651.345.500 121 122 -10.394.400
RISE Jaya Sukses Makmur Sentosa Tbk. PROPERTY 630 630 615 620 -1,59 536.300 335.083.500 615 620 0
RMBA Bentoel Internasional Investama Tbk. CONSUMER 358 358 338 338 -5,59 26.500 9.045.600 340 362 0
RODA Pikko Land Development Tbk. PROPERTY 228 238 228 228 0,00 4.700 1.093.600 224 228 0
ROTI Nippon Indosari Corpindo Tbk. CONSUMER 1.255 1.260 1.240 1.245 -0,80 2.708.800 3.376.354.000 1.240 1.255 -809.933.500
RUIS Radiant Utama Interinsco Tbk. MINING 242 244 242 244 0,83 400 97.000 238 244 0
SAFE Steady Safe Tbk INFRASTRUCTURE 200 200 199 200 -1,96 251.500 50.122.500 190 200 0
SAME Sarana Meditama Metropolitan Tbk. TRADE 484 484 482 484 -0,41 1.215.200 587.285.400 482 484 0
SAPX Satria Antaran Prima Tbk. INFRASTRUCTURE 1.050 1.050 1.000 1.000 14,94 600 605.000 710 1.000 -105.000
SATU Kota Satu Properti Tbk. PROPERTY 110 110 110 110 0,00 8.000 880.000 110 112 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 9.000 9.200 9.000 9.200 0,00 5.000 45.602.500 9.000 9.200 0
SCMA Surya Citra Media Tbk. TRADE 1.235 1.245 1.210 1.245 0,81 10.560.200 13.035.202.000 1.235 1.245 2.176.620.500
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 51 52 51 51 -1,92 154.200 7.905.400 51 52 0
SDPC Millennium Pharmacon International Tbk. TRADE 106 106 101 101 0,00 27.600 2.792.600 101 106 0
SDRA Bank Woori Saudara Indonesia 1906 Tbk. FINANCE 850 850 850 850 0,00 100 85.000 675 840 0
SFAN Surya Fajar Capital Tbk. TRADE 1.115 1.160 1.105 1.105 -0,90 659.500 747.814.000 1.105 1.110 0
SGRO Sampoerna Agro Tbk. AGRI 2.200 2.200 2.200 2.200 0,00 400 880.000 2.180 2.200 -880.000
SHID Hotel Sahid Jaya International Tbk. TRADE 3.480 3.650 3.480 3.540 0,00 6.900 24.526.000 3.210 3.300 0
SHIP Sillo Maritime Perdana Tbk. INFRASTRUCTURE 785 785 770 780 -0,64 507.600 395.886.000 770 780 -14.340.000
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 1.170 1.190 1.140 1.165 0,00 2.179.600 2.541.136.000 1.160 1.165 -147.887.500
SILO Siloam International Hospitals Tbk. TRADE 7.200 7.225 7.075 7.200 1,05 629.700 4.516.407.500 7.175 7.200 883.145.000
SIMA Siwani Makmur Tbk TRADE 86 87 80 82 -1,20 5.031.500 416.748.100 81 82 0
SIMP Salim Ivomas Pratama Tbk. AGRI 346 346 340 344 1,18 4.834.900 1.663.558.400 344 346 226.971.800
SIPD Sierad Produce Tbk. BASIC-IND 1.080 1.080 1.080 1.080 0,00 8.100 8.748.000 860 1.080 0
SKBM Sekar Bumi Tbk. CONSUMER 488 488 488 488 0,00 100 48.800 400 460 0
SKLT Sekar Laut Tbk. CONSUMER 1.610 1.610 1.610 1.610 0,00 100 161.000 1.210 1.610 0
SKRN Superkrane Mitra Utama Tbk. PROPERTY 458 460 452 458 1,33 192.600 87.939.800 458 460 3.206.000
SKYB Northcliff Citranusa Indonesia Tbk. TRADE 83 92 76 82 -1,20 9.021.800 765.283.500 82 84 0
SMAR Smart Tbk. AGRI 3.900 4.040 3.830 3.960 0,00 6.500 25.397.000 3.830 3.960 0
SMBR Semen Baturaja (Persero) Tbk. BASIC-IND 720 720 695 700 -1,41 6.023.700 4.228.978.000 695 700 -1.019.761.000
SMCB Solusi Bangun Indonesia Tbk. BASIC-IND 1.335 1.335 1.330 1.330 -0,75 1.000 1.332.000 1.325 1.345 0
SMDM Suryamas Dutamakmur Tbk. PROPERTY 132 132 125 125 0,00 20.700 2.614.000 125 128 0
SMDR Samudera Indonesia Tbk. INFRASTRUCTURE 280 280 276 280 0,00 89.000 24.729.200 278 280 0
SMGR Semen Indonesia (Persero) Tbk. BASIC-IND 12.500 12.850 12.400 12.850 3,21 7.806.500 99.773.162.500 12.825 12.850 19.488.737.500
SMKL Satyamitra Kemas Lestari Tbk. BASIC-IND 244 246 244 244 0,83 121.500 29.689.000 244 246 0
SMMA Sinarmas Multiartha Tbk. FINANCE 9.900 12.000 9.900 11.000 10,00 463.400 4.654.312.500 11.000 12.000 -4.119.777.500
SMMT Golden Eagle Energy Tbk. MINING 122 128 121 121 0,00 310.600 38.488.300 121 125 0
SMRA Summarecon Agung Tbk. PROPERTY 1.240 1.240 1.185 1.190 -2,06 14.460.900 17.275.974.000 1.185 1.190 -5.199.229.000
SMRU SMR Utama Tbk. MINING 50 50 50 50 0,00 366.700 18.335.000 50 50 0
SMSM Selamat Sempurna Tbk. MISC-IND 1.435 1.450 1.430 1.440 0,35 3.456.100 4.976.539.500 1.435 1.440 564.339.500
SOCI Soechi Lines Tbk. INFRASTRUCTURE 204 212 202 204 0,99 22.192.300 4.572.583.000 204 206 -153.669.600
SONA Sona Topas Tourism Industry Tbk. TRADE 5.650 5.650 5.650 5.650 0,00 0 0 4.520 5.650 0
SOSS Shield On Service Tbk. TRADE 338 340 318 318 -5,36 15.900 5.114.400 318 336 0
SOTS Satria Mega Kencana Tbk. TRADE 270 286 270 286 0,00 5.700 1.550.200 272 286 0
SPMA Suparma Tbk. BASIC-IND 350 350 340 350 0,00 219.500 75.800.200 342 350 0
SPTO Surya Pertiwi Tbk. TRADE 1.020 1.020 1.020 1.020 0,00 4.200 4.284.000 1.020 1.030 0
SQMI Renuka Coalindo Tbk. TRADE 200 202 198 200 0,50 1.256.400 250.545.400 199 200 0
SRAJ Sejahteraraya Anugrahjaya Tbk. TRADE 250 250 240 240 -3,23 18.200 4.370.800 240 248 0
SRIL Sri Rejeki Isman Tbk. MISC-IND 328 330 326 328 -0,61 8.585.400 2.820.306.400 328 330 -274.559.200
SRSN Indo Acidatama Tbk BASIC-IND 69 70 69 70 1,45 168.500 11.626.900 69 70 0
SRTG Saratoga Investama Sedaya Tbk. TRADE 3.690 3.780 3.680 3.680 -0,27 9.300 34.375.000 3.680 3.700 0
SSIA Surya Semesta Internusa Tbk. PROPERTY 765 775 755 775 1,31 31.649.200 24.183.075.000 770 775 2.082.013.000
SSMS Sawit Sumbermas Sarana Tbk. AGRI 900 920 880 915 2,23 66.790.500 59.799.678.000 910 915 -866.349.500
SSTM Sunson Textile Manufacture Tbk MISC-IND 520 520 490 490 7,93 1.100 542.000 490 500 0
STAR Buana Artha Anugerah Tbk. MISC-IND 98 99 98 99 1,02 229.300 22.500.900 98 99 0
STTP Siantar Top Tbk. CONSUMER 4.200 4.200 4.200 4.200 0,00 100 420.000 4.100 4.200 0
SUGI Sugih Energy Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
SULI SLJ Global Tbk. BASIC-IND 52 52 50 50 0,00 1.583.900 80.351.900 50 51 0
SUPR Solusi Tunas Pratama Tbk. INFRASTRUCTURE 3.870 3.870 3.870 3.870 0,00 100 387.000 3.870 4.100 0
SURE Super Energy Tbk. MINING 3.080 3.080 3.080 3.080 -0,32 336.800 1.037.344.000 3.070 3.080 0
SWAT Sriwahana Adityakarta Tbk. BASIC-IND 118 120 118 120 1,69 8.522.000 1.010.206.500 119 120 -132.800
TALF Tunas Alfin Tbk. BASIC-IND 360 410 360 378 0,00 1.000 378.800 302 370 0
TAMU Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE 480 482 456 464 -2,11 6.506.400 3.071.930.600 462 464 -969.147.000
TARA Sitara Propertindo Tbk. PROPERTY 740 740 730 735 -0,68 33.798.200 24.935.896.000 730 735 -578.678.000
TAXI Express Transindo Utama Tbk. INFRASTRUCTURE 50 50 50 50 0,00 5.100 255.000 50 50 0
TBIG Tower Bersama Infrastructure Tbk. INFRASTRUCTURE 5.900 5.925 5.825 5.825 -1,27 4.349.800 25.421.102.500 5.825 5.875 -7.832.082.500
TBLA Tunas Baru Lampung Tbk. AGRI 895 910 870 895 0,56 2.989.100 2.666.085.000 895 900 64.584.500
TBMS Tembaga Mulia Semanan Tbk. BASIC-IND 830 830 820 830 0,00 11.500 9.437.000 790 835 0
TCID Mandom Indonesia Tbk. CONSUMER 11.300 12.000 11.300 12.000 4,35 500 5.790.000 11.300 12.000 0
TCPI Transcoal Pacific Tbk. INFRASTRUCTURE 8.300 8.550 8.025 8.300 1,22 31.893.500 266.955.877.500 8.300 8.375 1.624.172.500
TDPM Tridomain Performance Materials Tbk. BASIC-IND 314 334 314 326 3,82 67.518.400 21.905.817.800 324 326 117.815.000
TELE Tiphone Mobile Indonesia Tbk. TRADE 344 348 330 344 0,58 11.400.300 3.845.650.800 344 346 0
TFAS Telefast Indonesia Tbk. TRADE 252 264 240 244 -3,17 33.112.600 8.263.827.000 242 244 -71.483.000
TFCO Tifico Fiber Indonesia Tbk. MISC-IND 555 555 555 555 0,00 3.100 1.720.500 560 585 0
TGKA Tigaraksa Satria Tbk. TRADE 4.740 4.740 4.740 4.740 0,00 900 4.266.000 4.510 4.740 0
TGRA Terregra Asia Energy Tbk. INFRASTRUCTURE 870 870 850 870 -0,57 57.578.200 49.476.561.500 850 870 815.772.000
TIFA Tifa Finance Tbk. FINANCE 173 173 173 173 4,22 20.100 3.477.300 168 170 0
TINS Timah Tbk. MINING 1.080 1.120 1.070 1.120 3,70 28.806.900 31.578.094.000 1.115 1.120 5.058.354.000
TIRA Tira Austenite Tbk TRADE 246 288 244 286 17,21 47.200 11.658.200 212 286 0
TIRT Tirta Mahakam Resources Tbk BASIC-IND 69 70 67 69 0,00 12.700 865.800 68 69 0
TKIM Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND 10.275 10.600 10.200 10.425 1,71 1.781.100 18.542.247.500 10.350 10.425 1.660.837.500
TLKM Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE 4.250 4.300 4.230 4.290 1,90 132.359.100 566.948.120.000 4.290 4.300 79.180.971.000
TMAS Temas Tbk. INFRASTRUCTURE 126 136 123 126 0,00 51.416.200 6.651.960.100 126 127 -145.322.700
TMPI Sigmagold Inti Perkasa Tbk. TRADE 50 50 50 50 0,00 0 0 50 51 0
TMPO Tempo Intimedia Tbk. TRADE 152 164 150 162 7,28 22.300 3.505.200 151 162 0
TNCA Trimuda Nuansa Citra Tbk. INFRASTRUCTURE 300 300 290 290 3,57 600 175.000 278 290 0
TOBA Toba Bara Sejahtra Tbk. MINING 364 366 364 366 0,55 20.300 7.429.200 336 366 0
TOPS Totalindo Eka Persada Tbk. PROPERTY 600 620 580 590 -1,67 187.027.300 110.301.024.500 585 590 8.950.685.500
TOTL Total Bangun Persada Tbk. PROPERTY 490 490 484 486 -0,82 765.900 372.454.400 484 486 -116.934.800
TOTO Surya Toto Indonesia Tbk. BASIC-IND 312 312 300 312 0,00 63.500 19.166.000 312 314 0
TOWR Sarana Menara Nusantara Tbk. INFRASTRUCTURE 640 660 640 645 -0,77 16.603.600 10.759.294.500 645 650 1.827.488.000
TPIA Chandra Asri Petrochemical Tbk. BASIC-IND 8.375 8.475 8.250 8.350 -0,89 5.365.900 44.962.330.000 8.300 8.350 2.252.832.500
TPMA Trans Power Marine Tbk. INFRASTRUCTURE 288 288 288 288 0,00 50.200 14.457.600 270 288 0
TRAM Trada Alam Minera Tbk. MINING 109 113 106 113 3,67 1.257.079.200 136.306.042.700 110 113 1.418.535.300
TRIL Triwira Insanlestari Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
TRIM Trimegah Sekuritas Indonesia Tbk. FINANCE 161 161 140 150 -11,76 1.598.900 225.062.500 149 150 0
TRIO Trikomsel Oke Tbk. TRADE 426 426 426 426 0,00 0 0 426 426 0
TRIS Trisula International Tbk. MISC-IND 266 270 266 270 -0,74 316.700 85.089.000 264 270 0
TRST Trias Sentosa Tbk. BASIC-IND 362 362 362 362 0,00 100 36.200 362 370 0
TRUK Guna Timur Raya Tbk. INFRASTRUCTURE 118 118 116 117 0,00 1.257.600 146.311.700 116 117 0
TRUS Trust Finance Indonesia Tbk FINANCE 356 356 354 354 0,57 500 177.200 278 356 0
TSPC Tempo Scan Pacific Tbk. CONSUMER 1.575 1.595 1.575 1.595 1,27 2.000 3.187.000 1.575 1.595 0
TUGU Asuransi Tugu Pratama Indonesia Tbk. FINANCE 3.400 3.510 3.400 3.510 2,93 43.200 151.298.000 3.390 3.510 141.432.000
TURI Tunas Ridean Tbk. TRADE 995 995 995 995 0,00 700 696.500 990 995 0
ULTJ Ultra Jaya Milk Industry & Trading Compa CONSUMER 1.550 1.550 1.520 1.520 -1,94 196.900 300.006.500 1.520 1.525 44.194.000
UNIC Unggul Indah Cahaya Tbk. BASIC-IND 4.000 4.000 4.000 4.000 0,00 100 400.000 3.870 3.990 0
UNIT Nusantara Inti Corpora Tbk MISC-IND 181 191 181 191 2,14 200 37.200 181 191 0
UNSP Bakrie Sumatera Plantations Tbk. AGRI 101 102 99 101 0,00 757.600 76.214.300 100 101 0
UNTR United Tractors Tbk. TRADE 21.750 22.000 21.450 22.000 1,15 5.820.000 127.353.917.500 21.950 22.000 4.421.707.500
UNVR Unilever Indonesia Tbk. CONSUMER 46.575 46.700 46.150 46.150 -0,91 3.499.600 162.017.612.500 46.150 46.575 -51.649.032.500
URBN Urban Jakarta Propertindo Tbk. PROPERTY 2.210 2.210 2.200 2.200 -0,45 8.800 19.408.000 2.190 2.200 0
VICO Victoria Investama Tbk. FINANCE 110 114 105 108 0,00 4.500 495.500 105 108 0
VINS Victoria Insurance Tbk. FINANCE 138 153 103 103 -24,26 1.515.800 182.533.400 103 107 -781.000
VIVA Visi Media Asia Tbk. TRADE 103 104 102 103 0,00 3.655.100 374.900.300 103 104 0
VOKS Voksel Electric Tbk. MISC-IND 354 354 348 350 -1,13 3.524.000 1.230.314.000 348 350 0
VRNA Verena Multi Finance Tbk. FINANCE 124 124 124 124 0,00 100 12.400 119 125 0
WAPO Wahana Pronatural Tbk. TRADE 90 90 84 88 1,15 27.900 2.424.900 84 88 0
WEGE Wijaya Karya Bangunan Gedung Tbk. PROPERTY 338 340 334 336 0,00 8.851.000 2.975.041.400 334 336 -721.288.400
WEHA WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE 154 154 152 153 -0,65 84.300 12.936.300 152 153 0
WICO Wicaksana Overseas International Tbk. TRADE 468 520 468 520 0,00 32.700 16.310.200 474 520 0
WIIM Wismilak Inti Makmur Tbk. CONSUMER 204 204 198 202 1,00 1.935.300 386.279.000 200 202 -9.706.100
WIKA Wijaya Karya (Persero) Tbk. PROPERTY 2.010 2.050 1.990 2.040 2,00 7.597.700 15.354.365.500 2.030 2.040 2.705.211.500
WINS Wintermar Offshore Marine Tbk. INFRASTRUCTURE 155 158 155 158 1,94 600 93.300 154 158 0
WOMF Wahana Ottomitra Multiartha Tbk. FINANCE 272 272 268 270 0,00 58.500 15.732.400 270 272 0
WOOD Integra Indocabinet Tbk. CONSUMER 830 835 810 810 -2,41 6.519.200 5.371.266.500 810 815 -1.088.398.000
WSBP Waskita Beton Precast Tbk. BASIC-IND 332 336 332 334 0,60 10.373.400 3.456.144.200 334 336 177.461.800
WSKT Waskita Karya (Persero) Tbk. PROPERTY 1.670 1.685 1.645 1.650 -0,90 22.558.000 37.338.882.000 1.645 1.650 -1.967.743.000
WTON Wijaya Karya Beton Tbk. BASIC-IND 486 486 478 482 0,42 2.446.600 1.173.050.800 482 484 -102.369.400
YELO Yelooo Integra Datanet Tbk. TRADE 178 181 154 176 0,00 84.708.700 14.683.895.100 175 176 0
YPAS Yanaprima Hastapersada Tbk BASIC-IND 505 505 505 505 1,41 100 50.500 390 505 0
YULE Yulie Sekuritas Indonesia Tbk. FINANCE 139 139 139 139 0,00 7.300 1.014.700 138 149 0
ZBRA Zebra Nusantara Tbk TRADE 50 50 50 50 0,00 0 0 50 51 0
ZINC Kapuas Prima Coal Tbk. MINING 484 486 478 478 -1,24 94.830.700 45.866.880.200 476 478 -492.111.600
ZONE Mega Perintis Tbk. MISC-IND 470 474 470 474 0,85 107.400 50.479.600 472 476 0
Sumber: Bursa Efek Indonesia
PILIH SAHAM ANDA
  • Semua
  • > 0%
  • > 5%
  • > 10%
  • > 15%
  • > 20%
Batas Atas
Batas Bawah
RISIKO
Beta
Standard Deviation