Daftar Saham Bei | Bareksa.Com
 
 
DAFTAR SAHAM BEI
17 Juli 2019 15:58
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 10.225 10.250 10.125 10.175 -0,49 500.400 5.089.800.000 10.150 10.175 -603.617.500
ABBA Mahaka Media Tbk. TRADE 160 173 160 166 -2,35 31.146.400 5.188.548.900 165 166 101.838.700
ABDA Asuransi Bina Dana Arta Tbk. FINANCE 7.000 7.000 7.000 7.000 0,00 0 0 6.000 6.950 0
ABMM ABM Investama Tbk. TRADE 1.800 1.930 1.800 1.930 7,22 5.500 9.913.000 1.660 1.800 0
ACES Ace Hardware Indonesia Tbk. TRADE 1.780 1.815 1.745 1.745 -1,97 14.498.700 25.920.129.000 1.740 1.745 -8.322.211.000
ACST Acset Indonusa Tbk. PROPERTY 1.450 1.475 1.435 1.435 -1,03 195.600 285.957.500 1.435 1.440 -174.399.500
ADES Akasha Wira International Tbk. CONSUMER 1.135 1.150 1.130 1.150 1,32 54.500 61.995.000 1.135 1.150 -11.500.000
ADHI Adhi Karya (Persero) Tbk. PROPERTY 1.635 1.640 1.610 1.640 0,00 8.236.200 13.405.026.000 1.640 1.645 -1.072.805.000
ADMF Adira Dinamika Multi Finance Tbk. FINANCE 10.000 10.450 9.900 10.450 3,21 196.200 1.971.967.500 10.125 10.450 361.547.500
ADMG Polychem Indonesia Tbk BASIC-IND 266 266 254 260 -0,76 2.952.400 763.083.600 260 262 -36.406.800
ADRO Adaro Energy Tbk. MINING 1.290 1.295 1.265 1.280 -0,39 21.106.800 27.010.313.000 1.275 1.280 1.139.099.500
AGII Aneka Gas Industri Tbk. BASIC-IND 620 620 610 610 -1,61 57.300 35.212.500 615 620 0
AGRO Bank Rakyat Indonesia Agroniaga Tbk. FINANCE 312 312 306 308 -1,28 2.243.800 692.277.200 308 310 15.500.000
AGRS Bank Agris Tbk. FINANCE 278 278 278 278 0,00 1.600 444.800 278 298 0
AHAP Asuransi Harta Aman Pratama Tbk. FINANCE 58 59 57 59 1,72 36.400 2.076.000 57 59 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 0,00 100 5.000 50 50 0
AKPI Argha Karya Prima Industry Tbk. BASIC-IND 422 422 422 422 0,48 11.200 4.726.400 420 432 0
AKRA AKR Corporindo Tbk. TRADE 4.200 4.280 4.170 4.180 -0,24 8.881.500 37.407.558.000 4.180 4.190 -1.133.763.000
AKSI Majapahit Inti Corpora Tbk. INFRASTRUCTURE 350 358 320 338 -0,59 10.000 3.369.600 324 338 0
ALDO Alkindo Naratama Tbk. BASIC-IND 360 368 332 332 -9,78 665.700 225.155.600 332 338 166.000
ALKA Alakasa Industrindo Tbk BASIC-IND 396 396 396 396 0,00 0 0 352 390 0
ALMI Alumindo Light Metal Industry Tbk. BASIC-IND 494 494 494 494 0,00 0 0 462 494 0
ALTO Tri Banyan Tirta Tbk. CONSUMER 382 382 380 380 -2,06 532.800 203.509.600 336 380 0
AMAG Asuransi Multi Artha Guna Tbk. FINANCE 312 312 312 312 0,00 0 0 276 312 0
AMFG Asahimas Flat Glass Tbk. BASIC-IND 5.200 5.300 5.200 5.300 0,00 17.800 94.320.000 5.200 5.300 -91.150.000
AMIN Ateliers Mecaniques D Indonesie Tbk. MISC-IND 358 358 358 358 0,00 1.100 393.800 358 358 0
AMRT Sumber Alfaria Trijaya Tbk. TRADE 930 950 900 935 0,54 32.400 30.309.500 925 940 18.505.500
ANDI Andira Agro Tbk. AGRI 1.950 1.950 1.950 1.950 -2,01 15.000 29.250.000 1.950 1.980 0
ANJT Austindo Nusantara Jaya Tbk. AGRI 900 920 900 920 0,00 157.900 145.261.500 900 920 0
ANTM Aneka Tambang Tbk. MINING 900 930 885 900 0,56 238.250.800 217.065.555.500 900 905 81.693.500
APEX Apexindo Pratama Duta Tbk. MINING 700 700 700 700 0,00 0 0 690 725 0
APFS Pacific Strategic Financial Tbk. FINANCE 0 0 0 0 0,00 0 0 0 0 0
APIC Pacific Strategic Financial Tbk. FINANCE 625 640 620 635 2,42 27.774.000 17.520.483.000 630 635 383.901.500
APII Arita Prima Indonesia Tbk. TRADE 166 166 166 166 0,00 600 99.600 161 171 0
APLI Asiaplast Industries Tbk. BASIC-IND 96 100 93 95 2,15 138.100 13.493.900 95 96 0
APLN Agung Podomoro Land Tbk. PROPERTY 228 230 218 222 -2,63 70.010.800 15.543.098.800 222 224 -178.090.200
APOL Arpeni Pratama Ocean Line Tbk. INFRASTRUCTURE 50 50 50 50 0,00 200 10.000 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 805 805 805 805 0,00 10.000 8.050.000 700 805 0
ARKA Arkha Jayanti Persada Tbk. MISC-IND 670 830 670 830 24,81 1.130.800 882.642.000 830 830 0
ARMY Armidian Karyatama Tbk. PROPERTY 272 272 268 268 -1,47 113.800 30.548.400 266 270 -15.375.600
ARNA Arwana Citramulia Tbk. BASIC-IND 510 510 505 510 0,99 79.600 40.511.500 505 510 -1.921.500
ARTA Arthavest Tbk TRADE 400 400 400 400 0,00 0 0 350 374 0
ARTI Ratu Prabu Energi Tbk MINING 50 50 50 50 0,00 56.000 2.800.000 50 50 0
ARTO Bank Artos Indonesia Tbk. FINANCE 168 175 168 169 0,60 51.600 9.018.200 169 174 0
ASBI Asuransi Bintang Tbk. FINANCE 326 340 320 340 -11,92 13.700 4.465.400 340 358 0
ASDM Asuransi Dayin Mitra Tbk. FINANCE 1.050 1.050 1.050 1.050 0,00 0 0 1.015 1.075 0
ASGR Astra Graphia Tbk. TRADE 1.195 1.195 1.180 1.190 0,42 6.900 8.224.500 1.185 1.190 -4.660.500
ASII Astra International Tbk. MISC-IND 7.400 7.400 7.100 7.100 -4,70 56.670.600 406.937.782.500 7.100 7.125 -153.109.390.000
ASJT Asuransi Jasa Tania Tbk. FINANCE 230 230 226 226 -1,74 21.500 4.902.200 226 230 0
ASMI Asuransi Kresna Mitra Tbk. FINANCE 920 925 805 865 -5,46 4.879.500 4.366.988.500 865 885 -59.614.000
ASRI Alam Sutera Realty Tbk. PROPERTY 348 348 342 344 -0,58 4.997.800 1.719.290.600 344 346 -949.996.800
ASRM Asuransi Ramayana Tbk. FINANCE 2.360 2.360 2.290 2.290 -0,43 14.400 32.984.000 2.290 2.380 0
ASSA Adi Sarana Armada Tbk. INFRASTRUCTURE 865 865 835 850 -1,73 1.400.400 1.188.115.000 845 850 258.419.500
ATIC Anabatic Technologies Tbk. TRADE 850 850 850 850 2,41 300 255.000 800 850 0
ATPK Bara Jaya Internasional Tbk. MINING 194 194 194 194 0,00 0 0 170 193 0
AUTO Astra Otoparts Tbk. MISC-IND 1.465 1.465 1.440 1.440 -1,71 603.900 876.515.500 1.440 1.450 -146.319.000
BABP Bank MNC Internasional Tbk. FINANCE 50 50 50 50 0,00 13.800 690.000 50 50 0
BACA Bank Capital Indonesia Tbk. FINANCE 272 272 272 272 -2,86 500 136.000 272 278 0
BAJA Saranacentral Bajatama Tbk. BASIC-IND 99 99 95 96 -3,03 87.400 8.394.100 95 96 0
BALI Bali Towerindo Sentra Tbk. INFRASTRUCTURE 1.695 1.700 1.665 1.700 0,00 32.160.300 54.030.808.000 1.675 1.700 -1.190.000
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 86 87 -2,25 47.200 4.113.700 87 89 0
BATA Sepatu Bata Tbk. MISC-IND 595 595 590 595 1,71 1.600 945.500 585 595 709.500
BAYU Bayu Buana Tbk TRADE 1.250 1.260 1.250 1.260 -0,79 4.800 6.021.000 1.220 1.265 0
BBCA Bank Central Asia Tbk. FINANCE 30.400 30.750 30.225 30.750 1,07 9.086.800 276.222.777.500 30.350 30.750 -133.421.890.000
BBHI Bank Harda Internasional Tbk. FINANCE 159 159 159 159 0,00 3.200 508.800 158 159 0
BBKP Bank Bukopin Tbk. FINANCE 312 320 310 314 1,29 17.787.600 5.609.405.600 314 316 -1.426.684.800
BBLD Buana Finance Tbk. FINANCE 456 456 456 456 0,00 0 0 452 470 0
BBMD Bank Mestika Dharma Tbk. FINANCE 1.950 1.950 1.950 1.950 0,00 0 0 1.600 1.950 0
BBNI Bank Negara Indonesia (Persero) Tbk. FINANCE 8.975 9.075 8.975 9.050 -0,28 10.625.000 96.086.510.000 9.025 9.050 -1.110.850.000
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 4.520 4.550 4.500 4.520 -0,66 64.858.700 293.070.829.000 4.510 4.520 -17.248.934.000
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 2.440 2.460 2.430 2.450 0,41 21.818.800 53.317.272.000 2.440 2.450 -19.009.287.000
BBYB Bank Yudha Bhakti Tbk. FINANCE 276 276 274 276 0,00 31.000 8.555.800 274 276 0
BCAP MNC Kapital Indonesia Tbk. FINANCE 230 230 222 228 -0,87 225.300 51.153.200 226 228 50.609.800
BCIC Bank JTrust Indonesia Tbk. FINANCE 50 50 50 50 -88,89 0 0 - - 0
BCIP Bumi Citra Permai Tbk. PROPERTY 84 84 83 84 0,00 1.907.500 160.161.700 83 84 0
BDMN Bank Danamon Indonesia Tbk. FINANCE 4.650 4.820 4.620 4.800 3,23 15.914.900 75.253.960.000 4.800 4.810 11.147.526.000
BEEF Estika Tata Tiara Tbk. AGRI 244 258 228 256 5,79 29.547.700 7.227.276.400 256 258 7.747.400
BEKS Bank Pembangunan Daerah Banten Tbk. FINANCE 50 50 50 50 0,00 89.700 4.485.000 50 50 0
BELL Trisula Textile Industries Tbk. MISC-IND 442 490 442 442 0,00 15.000 6.727.000 442 466 0
BEST Bekasi Fajar Industrial Estate Tbk. PROPERTY 324 324 310 322 -0,62 21.262.100 6.752.033.600 322 324 -40.869.800
BFIN BFI Finance Indonesia Tbk. FINANCE 590 600 580 585 -0,85 173.000 101.472.000 580 590 49.625.000
BGTG Bank Ganesha Tbk. FINANCE 73 74 73 74 1,37 1.316.700 96.604.800 73 74 0
BHIT MNC Investama Tbk. TRADE 81 84 81 82 0,00 29.260.200 2.409.253.700 81 82 -884.103.900
BIKA Binakarya Jaya Abadi Tbk. PROPERTY 218 226 218 226 3,67 7.800 1.715.200 214 220 0
BIMA Primarindo Asia Infrastructure Tbk. MISC-IND 50 50 50 50 0,00 2.000 100.000 50 50 0
BINA Bank Ina Perdana Tbk. FINANCE 1.000 1.000 940 950 -4,04 550.300 521.927.500 950 970 -474.043.500
BIPI Astrindo Nusantara Infrastruktur Tbk. MINING 52 54 50 52 0,00 303.813.800 15.789.844.200 51 52 547.394.000
BIPP Bhuwanatala Indah Permai Tbk. PROPERTY 70 70 68 70 0,00 237.400 16.154.700 69 71 0
BIRD Blue Bird Tbk. INFRASTRUCTURE 2.980 3.000 2.820 2.930 -1,68 1.422.200 4.114.178.000 2.920 2.930 -395.902.000
BISI BISI International Tbk. AGRI 1.425 1.430 1.410 1.430 0,35 23.500 33.400.000 1.410 1.430 5.815.000
BJBR Bank Pembangunan Daerah Jawa Barat dan B FINANCE 1.665 1.665 1.630 1.635 -1,51 9.587.300 15.850.655.500 1.635 1.640 -1.340.057.500
BJTM Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE 650 650 640 640 -1,54 7.817.300 5.036.692.000 640 645 -428.270.500
BKDP Bukit Darmo Property Tbk PROPERTY 58 58 56 56 -3,45 64.900 3.709.700 56 57 0
BKSL Sentul City Tbk. PROPERTY 131 136 126 134 3,08 244.525.500 32.346.678.600 133 134 -645.663.700
BKSW Bank QNB Indonesia Tbk. FINANCE 185 185 185 185 0,00 0 0 170 185 0
BLTA Berlian Laju Tanker Tbk INFRASTRUCTURE 50 50 50 50 0,00 500 25.000 50 50 0
BLTZ Graha Layar Prima Tbk. TRADE 3.800 3.800 3.800 3.800 0,00 0 0 3.730 4.350 0
BLUE Berkah Prima Perkasa Tbk. TRADE 810 940 780 830 6,41 4.980.100 4.220.504.000 825 830 -742.000
BMAS Bank Maspion Indonesia Tbk. FINANCE 304 306 304 306 1,32 8.000 2.447.000 302 306 0
BMRI Bank Mandiri (Persero) Tbk. FINANCE 8.000 8.050 7.950 7.975 -1,24 64.068.800 513.470.515.000 7.975 8.000 -131.402.900.000
BMSR Bintang Mitra Semestaraya Tbk TRADE 116 116 113 113 -3,42 4.800 552.500 110 113 0
BMTR Global Mediacom Tbk. TRADE 406 408 396 404 -0,49 25.155.300 10.114.116.000 404 406 -329.385.400
BNBA Bank Bumi Arta Tbk. FINANCE 276 276 272 272 -0,73 53.400 14.694.200 272 278 0
BNBR Bakrie & Brothers Tbk TRADE 50 50 50 50 0,00 9.500 475.000 50 50 350.000
BNGA Bank CIMB Niaga Tbk. FINANCE 1.120 1.140 1.100 1.135 2,25 7.358.000 8.285.820.500 1.135 1.140 373.166.000
BNII Bank Maybank Indonesia Tbk. FINANCE 252 256 250 254 0,79 901.500 227.947.000 254 256 -66.107.400
BNLI Bank Permata Tbk. FINANCE 950 990 930 960 1,05 51.651.800 50.209.458.500 960 965 -1.769.580.000
BOGA Bintang Oto Global Tbk. TRADE 760 770 745 750 -1,32 5.022.400 3.775.991.500 745 750 144.446.000
BOLA Bali Bintang Sejahtera Tbk. TRADE 370 370 366 366 -1,08 705.500 258.425.000 364 366 -4.428.600
BOLT Garuda Metalindo Tbk. MISC-IND 860 860 855 860 0,00 97.400 83.605.000 850 860 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 1.895 1.895 1.855 1.895 -0,79 3.000 5.636.000 1.855 1.890 -1.890.000
BPFI Batavia Prosperindo Finance Tbk. FINANCE 890 890 890 890 0,00 5.000 4.450.000 885 890 0
BPII Batavia Prosperindo Internasional Tbk. FINANCE 7.600 7.600 7.600 7.600 0,00 0 0 7.575 8.000 0
BPTR Batavia Prosperindo Trans Tbk. INFRASTRUCTURE 100 107 91 96 -5,88 20.812.300 2.111.246.500 96 97 0
BRAM Indo Kordsa Tbk. MISC-IND 14.000 14.000 14.000 14.000 0,00 100 1.400.000 14.000 14.000 0
BRIS Bank BRIsyariah Tbk. FINANCE 525 530 510 515 -1,90 8.532.300 4.439.360.500 510 515 63.794.500
BRMS Bumi Resources Minerals Tbk. MINING 50 50 50 50 0,00 1.100 55.000 50 50 0
BRNA Berlina Tbk. BASIC-IND 1.075 1.075 1.075 1.075 0,00 0 0 1.050 1.075 0
BRPT Barito Pacific Tbk. BASIC-IND 3.600 3.710 3.580 3.690 2,79 26.270.000 95.918.814.000 3.680 3.690 4.345.772.000
BSDE Bumi Serpong Damai Tbk. PROPERTY 1.510 1.510 1.485 1.485 -1,00 6.268.800 9.382.418.500 1.480 1.485 -4.495.832.000
BSIM Bank Sinarmas Tbk. FINANCE 600 600 600 600 -0,83 300 180.000 570 600 0
BSSR Baramulti Suksessarana Tbk. MINING 1.780 1.780 1.650 1.650 -5,17 600 1.012.000 1.650 1.700 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 77 83 75 83 7,79 5.011.300 398.692.200 82 83 -1.028.400
BTEL Bakrie Telecom Tbk. INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
BTON Betonjaya Manunggal Tbk. BASIC-IND 238 244 230 240 4,35 292.600 70.112.400 240 242 0
BTPN Bank BTPN Tbk. FINANCE 3.550 3.550 3.340 3.340 -4,02 321.400 1.112.486.000 3.340 3.480 -331.608.000
BTPS Bank Tabungan Pensiunan Nasional Syariah FINANCE 3.570 3.590 3.500 3.520 -1,40 28.339.600 99.827.972.000 3.510 3.520 -6.536.732.000
BUDI Budi Starch & Sweetener Tbk. CONSUMER 100 101 100 100 0,00 270.400 27.041.200 100 101 0
BUKK Bukaka Teknik Utama Tbk. INFRASTRUCTURE 1.850 1.860 1.845 1.860 0,54 21.300 39.603.500 1.810 1.845 -22.863.500
BULL Buana Lintas Lautan Tbk. INFRASTRUCTURE 190 190 187 189 0,53 38.027.500 7.179.832.900 188 189 485.764.700
BUMI Bumi Resources Tbk. MINING 117 117 114 115 -1,71 182.610.000 21.056.397.400 115 116 2.308.424.700
BUVA Bukit Uluwatu Villa Tbk. TRADE 99 101 99 99 0,00 27.353.200 2.733.981.400 99 100 -82.816.200
BVIC Bank Victoria International Tbk. FINANCE 170 170 168 168 0,00 2.700 453.900 168 169 252.000
BWPT Eagle High Plantations Tbk. AGRI 155 156 151 151 -2,58 4.702.800 715.918.700 151 152 -427.502.100
BYAN Bayan Resources Tbk. MINING 17.150 17.150 17.150 17.150 0,00 0 0 16.600 19.000 0
CAKK Cahayaputra Asa Keramik Tbk. BASIC-IND 126 126 120 122 -0,81 4.383.900 532.778.300 121 122 -91.411.000
CAMP Campina Ice Cream Industry Tbk. CONSUMER 520 520 510 520 0,00 1.440.400 740.835.000 535 515 0
CANI Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE 153 153 153 153 0,00 0 0 151 177 0
CARS Industri dan Perdagangan Bintraco Dharma TRADE 244 244 236 236 -4,07 2.677.600 639.465.800 236 236 -119.127.600
CASA Capital Financial Indonesia Tbk. FINANCE 380 380 376 376 -1,05 7.844.700 2.963.746.400 376 378 5.036.800
CASS Cardig Aero Services Tbk. INFRASTRUCTURE 680 730 620 620 -15,07 235.200 146.736.000 620 650 310.000
CCSI Communication Cable Systems Indonesia Tb MISC-IND 234 240 224 230 -1,71 4.828.900 1.103.485.400 228 230 0
CEKA Wilmar Cahaya Indonesia Tbk. CONSUMER 1.565 1.615 1.550 1.615 3,19 293.000 463.975.000 1.615 1.620 0
CENT Centratama Telekomunikasi Indonesia Tbk. INFRASTRUCTURE 91 92 90 91 0,00 5.899.200 537.353.200 91 92 0
CFIN Clipan Finance Indonesia Tbk. FINANCE 314 316 312 312 -0,64 1.537.500 481.772.000 312 316 162.327.800
CINT Chitose Internasional Tbk. CONSUMER 300 300 278 294 -2,00 138.700 40.480.200 278 290 0
CITA Cita Mineral Investindo Tbk. MINING 1.630 1.630 1.630 1.630 1,88 3.600 5.868.000 1.600 1.630 0
CITY Natura City Developments Tbk. PROPERTY 214 214 200 200 -5,66 12.200 2.451.200 202 206 0
CKRA Cakra Mineral Tbk. MINING 76 76 76 76 0,00 0 0 76 78 0
CLAY Citra Putra Realty Tbk. TRADE 3.610 3.610 3.590 3.600 0,84 453.600 1.632.950.000 3.590 3.610 0
CLEO Sariguna Primatirta Tbk. CONSUMER 438 440 434 436 -0,46 10.527.200 4.602.630.000 436 438 -20.928.000
CLPI Colorpak Indonesia Tbk. TRADE 800 800 800 800 0,00 106.300 85.040.000 800 805 0
CMNP Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE 1.410 1.445 1.410 1.440 2,13 29.900 42.350.500 1.415 1.440 0
CMPP AirAsia Indonesia Tbk. INFRASTRUCTURE 191 193 190 190 -0,52 81.100 15.462.800 190 191 0
CNKO Exploitasi Energi Indonesia Tbk. TRADE 50 50 50 50 0,00 5.200 260.000 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 472 494 472 494 5,56 300 144.000 450 494 0
COCO Wahana Interfood Nusantara Tbk. CONSUMER 930 930 925 925 -0,54 4.125.500 3.836.705.000 925 930 78.771.000
COWL Cowell Development Tbk. PROPERTY 238 244 230 232 -2,52 143.800 34.347.000 230 232 7.080.000
CPIN Charoen Pokphand Indonesia Tbk BASIC-IND 5.400 5.425 5.150 5.200 -3,26 8.788.000 46.198.600.000 5.200 5.225 -7.748.425.000
CPRI Capri Nusa Satu Properti Tbk. PROPERTY 74 76 73 74 0,00 18.150.300 1.349.905.300 73 74 -349.640.200
CPRO Central Proteina Prima Tbk. BASIC-IND 50 50 50 50 0,00 1.900 95.000 50 50 0
CSAP Catur Sentosa Adiprana Tbk. TRADE 540 540 510 525 0,96 383.000 201.721.500 505 525 85.542.000
CSIS Cahayasakti Investindo Sukses Tbk. PROPERTY 98 98 94 94 0,00 2.220.100 210.800.100 94 95 0
CTBN Citra Tubindo Tbk. BASIC-IND 4.300 4.300 4.300 4.300 0,00 0 0 4.000 4.800 0
CTRA Ciputra Development Tbk. PROPERTY 1.185 1.200 1.165 1.180 -0,42 25.927.700 30.520.649.000 1.175 1.180 8.535.388.000
CTTH Citatah Tbk. MINING 100 102 100 101 -0,98 394.800 39.920.000 101 102 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 346 346 346 346 0,00 0 0 302 346 0
DAYA Duta Intidaya Tbk. TRADE 214 214 214 214 0,00 0 0 210 232 0
DEAL Dewata Freightinternational Tbk. INFRASTRUCTURE 1.205 1.205 1.180 1.190 -1,24 11.430.000 13.692.600.500 1.185 1.190 -121.260.500
DEFI Danasupra Erapacific Tbk FINANCE 1.995 1.995 1.995 1.995 0,00 800 1.596.000 1.990 1.995 0
DEWA Darma Henwa Tbk MINING 50 50 50 50 0,00 12.500 625.000 50 50 0
DFAM Dafam Property Indonesia Tbk. TRADE 840 845 830 845 0,60 463.700 387.307.000 840 845 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 1.700 1.660 1.690 -3,43 16.200 27.245.500 1.690 1.740 0
DILD Intiland Development Tbk. PROPERTY 436 438 422 438 0,00 7.458.300 3.213.426.000 436 438 27.337.800
DIVA Distribusi Voucher Nusantara Tbk. TRADE 3.440 3.470 3.420 3.440 0,00 431.900 1.486.565.000 3.430 3.450 1.029.000
DKFT Central Omega Resources Tbk. MINING 202 216 200 206 3,00 4.021.800 835.854.800 206 208 0
DLTA Delta Djakarta Tbk. CONSUMER 7.100 7.200 7.025 7.200 0,00 1.500 10.697.500 7.100 7.150 0
DMAS Puradelta Lestari Tbk. PROPERTY 284 286 276 276 -2,13 39.871.400 11.158.263.800 276 278 2.550.975.800
DNAR Bank Dinar Indonesia Tbk. FINANCE 270 270 270 270 -2,17 800 216.000 270 274 0
DNET Indoritel Makmur Internasional Tbk. TRADE 3.010 3.010 3.000 3.000 -0,66 16.900 50.719.000 2.800 3.000 0
DOID Delta Dunia Makmur Tbk. MINING 505 505 496 496 -1,78 9.868.900 4.916.294.600 496 498 -668.575.000
DPNS Duta Pertiwi Nusantara Tbk. BASIC-IND 302 302 302 302 0,00 0 0 302 314 0
DPUM Dua Putra Utama Makmur Tbk. TRADE 129 132 128 128 0,79 2.400 311.000 127 128 0
DSFI Dharma Samudera Fishing Industries Tbk. AGRI 124 126 123 124 0,81 1.770.300 220.154.200 123 124 0
DSNG Dharma Satya Nusantara Tbk. AGRI 356 358 354 356 0,00 365.900 130.254.000 354 356 37.142.200
DSSA Dian Swastatika Sentosa Tbk MINING 14.500 14.500 14.500 14.500 0,00 0 0 13.000 17.200 0
DUCK Jaya Bersama Indo Tbk. TRADE 1.560 1.560 1.500 1.525 -1,61 605.200 929.855.000 1.505 1.525 -8.442.500
DUTI Duta Pertiwi Tbk PROPERTY 6.900 6.900 6.900 6.900 0,00 0 0 6.775 6.800 0
DVLA Darya-Varia Laboratoria Tbk. CONSUMER 2.290 2.290 2.280 2.280 -0,44 1.100 2.509.000 2.240 2.280 0
DWGL Dwi Guna Laksana Tbk. TRADE 93 93 71 80 -13,98 2.041.800 160.261.600 80 81 0
DYAN Dyandra Media International Tbk. TRADE 141 144 141 142 -0,70 4.830.300 690.423.500 142 143 37.255.000
EAST Eastparc Hotel Tbk. TRADE 122 125 117 117 -4,10 5.419.800 645.082.400 117 118 0
ECII Electronic City Indonesia Tbk. TRADE 1.100 1.100 1.100 1.100 0,00 100.000 110.000.000 1.090 1.100 -110.000.000
EKAD Ekadharma International Tbk. BASIC-IND 930 950 900 920 -1,08 243.400 222.666.500 915 920 18.469.500
ELSA Elnusa Tbk. MINING 370 370 366 368 -1,08 8.054.400 2.954.470.800 368 370 -68.409.800
ELTY Bakrieland Development Tbk. PROPERTY 50 50 50 50 0,00 0 0 50 50 0
EMDE Megapolitan Developments Tbk. PROPERTY 242 242 238 240 -0,83 16.900 4.062.600 232 240 0
EMTK Elang Mahkota Teknologi Tbk. TRADE 7.500 7.500 7.500 7.500 0,00 0 0 7.150 7.400 0
ENRG Energi Mega Persada Tbk. MINING 58 59 55 57 -1,72 42.677.900 2.430.448.400 56 57 96.425.000
ENVY Envy Technologies Indonesia Tbk. TRADE 1.070 1.105 1.020 1.050 -1,41 59.750.300 63.651.971.000 1.050 1.055 136.798.000
EPMT Enseval Putera Megatrading Tbk. TRADE 2.350 2.350 2.350 2.350 0,00 0 0 2.370 2.480 0
ERAA Erajaya Swasembada Tbk. TRADE 1.940 2.030 1.910 1.995 2,84 33.731.800 67.004.104.000 1.990 1.995 1.982.253.000
ERTX Eratex Djaja Tbk. MISC-IND 125 125 125 125 0,00 0 0 116 125 0
ESSA Surya Esa Perkasa Tbk. MINING 302 302 298 298 -0,67 1.896.700 566.565.800 298 300 0
ESTI Ever Shine Tex Tbk. MISC-IND 88 89 87 88 0,00 94.200 8.253.400 87 88 0
ETWA Eterindo Wahanatama Tbk BASIC-IND 64 64 64 64 0,00 4.500 288.000 61 64 0
EXCL XL Axiata Tbk. INFRASTRUCTURE 2.940 3.020 2.910 2.980 1,36 9.777.300 29.251.086.000 2.980 2.990 643.985.000
FAST Fast Food Indonesia Tbk. TRADE 2.470 2.470 2.450 2.450 0,00 700 1.717.000 2.450 2.470 0
FASW Fajar Surya Wisesa Tbk. BASIC-IND 8.200 8.250 8.025 8.100 -1,22 59.100 480.832.500 8.100 8.150 0
FILM MD Pictures Tbk. TRADE 995 1.010 985 1.010 1,51 645.600 642.359.000 990 1.005 -24.882.000
FINN First Indo American Leasing Tbk. FINANCE 50 50 50 50 0,00 100 5.000 50 50 0
FIRE Alfa Energi Investama Tbk. MINING 2.950 2.970 2.520 2.630 -10,85 39.737.500 109.682.563.000 2.630 2.640 -834.616.000
FISH FKS Multi Agro Tbk. TRADE 2.940 2.940 2.940 2.940 0,00 0 0 2.710 2.940 0
FITT Hotel Fitra International Tbk. TRADE 103 105 99 102 -0,97 2.514.000 253.420.100 101 103 0
FMII Fortune Mate Indonesia Tbk PROPERTY 600 600 600 600 7,14 100 60.000 525 600 0
FOOD Sentra Food Indonesia Tbk. CONSUMER 143 144 140 141 -1,40 297.000 41.666.300 140 141 9.820.000
FORU Fortune Indonesia Tbk TRADE 96 96 96 96 0,00 0 0 93 98 0
FORZ Forza Land Indonesia Tbk. PROPERTY 910 915 900 900 -1,64 18.531.900 16.814.330.000 900 905 -148.912.000
FPNI Lotte Chemical Titan Tbk. BASIC-IND 137 144 135 136 -0,73 1.783.700 244.505.700 136 138 -115.502.300
FREN Smartfren Telecom Tbk. INFRASTRUCTURE 324 324 312 312 -2,50 34.350.900 10.815.169.800 312 314 1.272.714.200
FUJI Fuji Finance Indonesia Tbk. FINANCE 123 128 122 123 -1,60 946.400 116.419.300 122 123 0
GAMA Gading Development Tbk. PROPERTY 50 50 50 50 0,00 196.800 9.840.000 50 50 0
GDST Gunawan Dianjaya Steel Tbk. BASIC-IND 92 92 88 91 1,11 28.600 2.578.400 89 91 0
GDYR Goodyear Indonesia Tbk. MISC-IND 1.905 1.905 1.905 1.905 0,00 100 190.500 1.905 2.070 0
GEMA Gema Grahasarana Tbk. TRADE 344 344 344 344 0,00 20.000 6.880.000 312 344 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 76.300 76.875 76.100 76.625 0,43 1.331.500 102.013.005.000 76.625 76.700 29.269.420.000
GHON Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE 1.280 1.280 1.280 1.280 0,00 2.500 3.200.000 1.210 1.285 0
GIAA Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE 422 424 410 410 -2,84 13.739.000 5.691.468.200 410 412 -90.384.000
GJTL Gajah Tunggal Tbk. MISC-IND 750 755 745 755 0,67 3.550.400 2.658.986.500 750 755 -249.929.000
GLOB Global Teleshop Tbk. TRADE 326 406 326 406 24,54 88.100 34.030.600 406 406 0
GMCW Grahamas Citrawisata Tbk. TRADE 860 860 860 860 0,00 0 0 645 1.075 0
GMFI Garuda Maintenance Facility Aero Asia Tb MISC-IND 216 216 212 212 -0,93 2.953.500 628.436.400 212 214 43.158.800
GMTD Gowa Makassar Tourism Development Tbk. PROPERTY 19.000 19.000 19.000 19.000 0,00 200 3.800.000 15.300 19.000 -1.900.000
GOLD Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE 280 280 240 258 -9,79 489.700 124.666.000 256 258 0
GOLL Golden Plantation Tbk. AGRI 50 50 50 50 0,00 0 0 50 50 0
GOOD Garudafood Putra Putri Jaya Tbk. CONSUMER 1.535 1.540 1.535 1.535 -1,29 14.200 21.849.000 1.540 1.550 0
GPRA Perdana Gapuraprima Tbk. PROPERTY 95 96 94 96 0,00 151.900 14.407.500 97 95 0
GREN Evergreen Invesco Tbk. TRADE 328 328 328 328 0,00 0 0 328 330 0
GSMF Equity Development Investment Tbk. FINANCE 112 112 100 100 -10,71 33.200 3.600.100 101 110 0
GTBO Garda Tujuh Buana Tbk MINING 171 172 170 172 0,00 5.000 852.500 166 172 0
GWSA Greenwood Sejahtera Tbk. PROPERTY 196 198 196 196 -0,51 20.200 3.973.500 192 197 0
GZCO Gozco Plantations Tbk. AGRI 50 50 50 50 0,00 2.556.700 127.835.000 51 50 0
HADE Himalaya Energi Perkasa Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
HDFA Radana Bhaskara Finance Tbk. FINANCE 153 153 150 150 0,00 1.700 255.300 150 157 0
HDTX Panasia Indo Resources Tbk. MISC-IND 120 120 120 120 0,00 0 0 88 120 0
HEAL Medikaloka Hermina Tbk. TRADE 3.280 3.300 3.280 3.290 0,30 42.600 140.187.000 3.280 3.290 -5.847.000
HELI Jaya Trishindo Tbk. INFRASTRUCTURE 200 200 186 193 0,00 35.000 6.537.700 186 193 0
HERO Hero Supermarket Tbk. TRADE 800 840 800 800 0,00 37.300 29.897.000 800 840 -1.637.000
HEXA Hexindo Adiperkasa Tbk. TRADE 3.400 3.400 3.330 3.330 -1,19 60.800 203.367.000 3.330 3.340 -157.186.000
HITS Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE 620 620 620 620 0,00 100 62.000 600 620 0
HKMU HK Metals Utama Tbk. TRADE 366 366 356 356 -2,73 15.701.500 5.661.047.800 354 356 88.763.400
HMSP H.M. Sampoerna Tbk. CONSUMER 3.050 3.090 3.050 3.080 1,32 16.040.200 49.293.410.000 3.070 3.080 -10.050.529.000
HOKI Buyung Poetra Sembada Tbk. CONSUMER 810 810 795 800 -1,23 11.700.600 9.410.775.000 800 795 -40.250.000
HOME Hotel Mandarine Regency Tbk. TRADE 51 53 51 51 -1,92 4.711.697.800 244.996.030.000 51 52 -76.060.400
HOTL Saraswati Griya Lestari Tbk. TRADE 180 187 180 184 -0,54 6.611.700 1.218.062.400 180 184 0
HRME Menteng Heritage Realty Tbk. TRADE 530 550 525 545 2,83 12.129.400 6.526.606.000 545 550 0
HRTA Hartadinata Abadi Tbk. CONSUMER 278 294 274 294 5,00 5.034.400 1.422.261.000 284 294 0
HRUM Harum Energy Tbk. MINING 1.370 1.380 1.360 1.360 -0,37 1.169.200 1.600.710.000 1.360 1.365 -152.129.000
IATA Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE 50 50 50 50 0,00 0 0 50 50 0
IBFN Intan Baruprana Finance Tbk. FINANCE 252 252 252 252 0,00 0 0 220 252 0
IBST Inti Bangun Sejahtera Tbk. INFRASTRUCTURE 8.300 8.300 8.300 8.300 0,00 0 0 8.300 9.775 0
ICBP Indofood CBP Sukses Makmur Tbk. CONSUMER 10.425 10.650 10.350 10.625 1,92 4.656.500 48.894.750.000 10.600 10.625 7.898.397.500
ICON Island Concepts Indonesia Tbk. TRADE 98 98 98 98 0,00 100 9.800 98 102 0
IDPR Indonesia Pondasi Raya Tbk. PROPERTY 382 384 382 384 -2,54 1.000 383.000 384 442 0
IGAR Champion Pacific Indonesia Tbk. BASIC-IND 368 370 368 370 1,65 2.600 957.200 356 370 0
IIKP Inti Agri Resources Tbk CONSUMER 59 60 57 57 -3,39 140.818.200 8.289.481.300 57 58 -458.162.100
IKAI Intikeramik Alamasri Industri Tbk. TRADE 152 153 148 152 -0,65 10.748.300 1.619.753.100 151 152 -27.722.800
IKBI Sumi Indo Kabel Tbk. MISC-IND 268 272 268 270 2,27 163.000 44.171.200 266 270 0
IMAS Indomobil Sukses Internasional Tbk. MISC-IND 2.620 2.620 2.520 2.530 -1,94 703.600 1.790.270.000 2.530 2.540 -223.723.000
IMJS Indomobil Multi Jasa Tbk. FINANCE 535 540 510 515 -3,74 5.776.600 3.002.634.500 515 520 0
IMPC Impack Pratama Industri Tbk. BASIC-IND 1.025 1.030 1.025 1.025 0,00 344.100 353.188.500 1.020 1.030 0
INAF Indofarma (Persero) Tbk. CONSUMER 2.230 2.230 2.200 2.200 -0,45 9.408.500 20.792.588.000 2.200 2.210 0
INAI Indal Aluminium Industry Tbk. BASIC-IND 484 484 462 462 -4,94 1.300 622.600 462 480 0
INCF Indo Komoditi Korpora Tbk. BASIC-IND 82 95 67 72 -12,20 100.930.600 7.962.341.500 72 73 -1.200.709.800
INCI Intanwijaya Internasional Tbk BASIC-IND 488 488 488 488 0,00 4.100 2.000.800 470 488 0
INCO Vale Indonesia Tbk. MINING 3.080 3.170 3.070 3.130 2,29 30.154.900 94.402.812.000 3.130 3.140 7.103.896.000
INDF Indofood Sukses Makmur Tbk. CONSUMER 6.925 7.050 6.900 6.975 1,09 13.093.600 91.338.015.000 6.975 7.000 11.534.312.500
INDR Indo-Rama Synthetics Tbk. MISC-IND 4.960 4.960 4.860 4.860 -1,02 3.500 17.175.000 4.860 4.910 0
INDS Indospring Tbk. MISC-IND 2.260 2.300 2.230 2.260 0,00 177.600 400.814.000 2.260 2.290 11.557.000
INDX Tanah Laut Tbk TRADE 65 65 62 63 -3,08 1.700 107.800 63 65 0
INDY Indika Energy Tbk. MINING 1.680 1.680 1.610 1.610 -3,59 10.035.400 16.331.758.500 1.610 1.615 -4.420.210.000
INET INET Lestari Jaya Tbk. CONSUMER 2.300 2.300 2.300 2.300 0,00 0 0 2.300 2.350 0
INKP Indah Kiat Pulp & Paper Tbk. BASIC-IND 8.050 8.050 7.900 7.900 -1,56 3.109.900 24.646.930.000 7.875 7.900 -1.261.465.000
INOV Inocycle Technology Group Tbk. BASIC-IND 392 426 348 422 9,33 68.391.200 27.516.258.800 420 422 20.253.000
INPC Bank Artha Graha Internasional Tbk. FINANCE 71 71 69 70 -1,41 669.000 46.512.800 69 70 0
INPP Indonesian Paradise Property Tbk. TRADE 720 720 720 720 -12,20 100 72.000 730 790 0
INPS Indah Prakasa Sentosa Tbk. TRADE 3.070 3.070 3.040 3.050 0,00 1.100 3.355.000 3.030 3.050 0
INRU Toba Pulp Lestari Tbk. BASIC-IND 530 530 530 530 -3,64 16.600 8.798.000 515 530 0
INTA Intraco Penta Tbk. TRADE 478 478 478 478 0,84 22.500 10.755.000 466 478 0
INTD Inter Delta Tbk TRADE 152 152 152 152 0,00 0 0 142 151 0
INTP Indocement Tunggal Prakarsa Tbk. BASIC-IND 21.500 21.500 21.050 21.250 -1,16 1.068.900 22.653.907.500 21.250 21.275 -12.071.467.500
IPCC Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE 1.225 1.235 1.200 1.230 0,41 7.600.500 9.182.200.000 1.220 1.230 -7.865.791.000
IPCM Jasa Armada Indonesia Tbk. INFRASTRUCTURE 250 262 250 252 0,00 285.600 71.987.600 252 260 -579.600
IPOL Indopoly Swakarsa Industry Tbk. BASIC-IND 108 108 101 101 -5,61 679.700 69.578.300 101 103 10.400
IPTV MNC Vision Networks Tbk. TRADE 250 250 238 244 -0,81 30.286.400 7.423.046.400 242 244 722.258.200
ISAT Indosat Tbk. INFRASTRUCTURE 2.900 2.920 2.810 2.820 -2,42 9.770.100 27.848.885.000 2.820 2.830 521.389.000
ISSP Steel Pipe Industry of Indonesia Tbk. BASIC-IND 115 119 113 114 -1,72 9.116.200 1.041.171.800 113 114 52.733.700
ITIC Indonesian Tobacco Tbk. CONSUMER 555 600 545 580 2,65 2.713.600 1.573.956.000 575 580 0
ITMA Sumber Energi Andalan Tbk. TRADE 905 940 905 940 1,08 700 640.500 905 940 0
ITMG Indo Tambangraya Megah Tbk. MINING 17.375 17.425 17.100 17.225 -1,15 1.442.600 24.802.402.500 17.200 17.225 1.793.605.000
ITTG Leo Investments Tbk. TRADE 82 82 82 82 0,00 0 0 - - 0
JAST Jasnita Telekomindo Tbk. INFRASTRUCTURE 910 935 900 915 1,10 3.537.700 3.240.587.000 910 915 0
JAWA Jaya Agra Wattie Tbk. AGRI 113 113 113 113 0,89 18.700 2.113.100 113 117 0
JAYA Armada Berjaya Trans Tbk. INFRASTRUCTURE 115 116 113 114 0,00 1.387.600 157.906.100 113 114 0
JECC Jembo Cable Company Tbk. MISC-IND 5.400 5.400 5.125 5.125 -5,09 200 1.052.500 5.125 5.400 0
JGLE Graha Andrasentra Propertindo Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
JIHD Jakarta International Hotels & Developme TRADE 470 474 470 474 -3,27 51.200 24.067.400 472 474 0
JKON Jaya Konstruksi Manggala Pratama Tbk. PROPERTY 470 470 470 470 0,00 0 0 466 468 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 905 905 905 905 2,26 200 181.000 800 885 0
JPFA Japfa Comfeed Indonesia Tbk. BASIC-IND 1.680 1.680 1.635 1.645 -1,79 23.422.600 38.761.127.000 1.640 1.645 -9.750.655.500
JRPT Jaya Real Property Tbk. PROPERTY 525 525 520 525 0,96 4.379.300 2.296.752.000 520 525 -3.097.500
JSKY Sky Energy Indonesia Tbk. MISC-IND 1.400 1.420 1.300 1.420 1,43 17.805.700 24.130.457.000 1.345 1.300 51.259.000
JSMR Jasa Marga (Persero) Tbk. INFRASTRUCTURE 5.900 5.975 5.875 5.925 0,42 5.291.300 31.352.885.000 5.900 5.925 -4.341.510.000
JSPT Jakarta Setiabudi Internasional Tbk. TRADE 985 985 980 980 -0,51 2.700 2.651.500 980 1.055 0
JTPE Jasuindo Tiga Perkasa Tbk. TRADE 985 985 980 980 -0,51 654.100 642.918.000 980 985 -7.098.500
KAEF Kimia Farma (Persero) Tbk. CONSUMER 3.280 3.300 3.260 3.270 -0,30 3.161.200 10.337.398.000 3.270 3.280 52.142.000
KARW ICTSI Jasa Prima Tbk. INFRASTRUCTURE 79 79 72 72 -2,70 60.800 4.401.600 71 72 0
KAYU Darmi Bersaudara Tbk. TRADE 360 450 360 450 25,00 90.836.600 37.478.561.600 450 450 0
KBLI KMI Wire & Cable Tbk. MISC-IND 620 630 605 610 -1,61 8.845.600 5.421.709.000 605 610 82.592.000
KBLM Kabelindo Murni Tbk. MISC-IND 240 240 232 234 1,74 29.400 6.870.000 230 234 -2.947.800
KBLV First Media Tbk. TRADE 436 436 436 436 0,00 200 87.200 390 436 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 1.100 1.135 1.090 1.135 2,71 552.400 613.117.500 1.135 1.140 0
KIAS Keramika Indonesia Assosiasi Tbk. BASIC-IND 123 124 115 115 -6,50 5.619.100 662.181.400 114 115 0
KICI Kedaung Indah Can Tbk CONSUMER 274 300 272 296 9,63 3.100 872.200 260 296 0
KIJA Kawasan Industri Jababeka Tbk. PROPERTY 304 304 304 304 0,00 0 0 302 304 0
KINO Kino Indonesia Tbk. CONSUMER 2.790 2.790 2.770 2.770 -0,72 164.400 456.788.000 2.770 2.780 -323.239.000
KIOS Kioson Komersial Indonesia Tbk. TRADE 590 590 498 515 -16,94 214.000 108.803.800 510 515 0
KJEN Krida Jaringan Nusantara Tbk. INFRASTRUCTURE 1.420 1.420 1.325 1.390 -6,40 138.700 190.669.500 1.390 1.395 0
KKGI Resource Alam Indonesia Tbk. MINING 195 200 194 198 -1,98 105.300 20.469.700 192 198 0
KLBF Kalbe Farma Tbk. CONSUMER 1.455 1.460 1.430 1.455 1,39 10.615.700 15.426.727.000 1.450 1.455 -5.951.168.500
KMTR Kirana Megatara Tbk. BASIC-IND 332 332 322 328 1,23 16.200 5.228.600 322 328 558.000
KOBX Kobexindo Tractors Tbk. TRADE 173 183 173 177 -0,56 1.464.900 260.175.500 177 180 0
KOIN Kokoh Inti Arebama Tbk TRADE 199 200 199 200 0,00 57.100 11.410.000 199 200 0
KONI Perdana Bangun Pusaka Tbk TRADE 330 330 330 330 0,00 900 297.000 320 330 0
KOPI Mitra Energi Persada Tbk. INFRASTRUCTURE 640 640 635 635 -0,78 55.200 35.131.000 625 635 0
KOTA DMS Propertindo Tbk. PROPERTY 442 442 412 414 -6,33 13.454.300 5.618.452.800 412 414 10.621.800
KPAL Steadfast Marine Tbk. MISC-IND 426 436 416 420 -0,94 14.897.000 6.315.669.600 420 422 1.380.000
KPAS Cottonindo Ariesta Tbk. CONSUMER 115 117 114 116 0,87 17.036.900 1.972.646.700 115 116 0
KPIG MNC Land Tbk. TRADE 134 134 122 122 -8,27 613.900 76.409.300 122 133 54.318.400
KRAH Grand Kartech Tbk. MISC-IND 2.400 2.410 2.400 2.410 0,42 8.700 20.906.000 2.100 2.410 0
KRAS Krakatau Steel (Persero) Tbk. BASIC-IND 394 394 386 388 -1,52 4.355.800 1.692.965.400 388 390 -619.856.000
KREN Kresna Graha Investama Tbk. TRADE 555 560 530 555 0,00 102.112.300 56.099.372.000 540 555 -5.524.922.000
LAND Trimitra Propertindo Tbk. PROPERTY 1.600 1.600 1.545 1.600 0,00 300.400 480.567.500 1.545 1.600 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 328 328 328 328 0,00 6.500 2.132.000 300 328 -164.000
LEAD Logindo Samudramakmur Tbk. INFRASTRUCTURE 56 57 55 56 0,00 4.571.900 253.696.900 55 56 0
LIFE Asuransi Jiwa Sinarmas MSIG Tbk. FINANCE 12.000 12.100 12.000 12.100 0,00 298.500 3.611.367.500 12.100 12.100 0
LINK Link Net Tbk. TRADE 4.290 4.400 4.250 4.360 1,40 1.040.800 4.487.175.000 4.570 4.150 -4.245.293.000
LION Lion Metal Works Tbk. BASIC-IND 545 545 545 545 0,00 100 54.500 545 560 0
LMAS Limas Indonesia Makmur Tbk TRADE 61 61 61 61 0,00 6.000 366.000 60 61 0
LMPI Langgeng Makmur Industri Tbk. CONSUMER 142 142 142 142 6,77 200 28.400 133 140 0
LMSH Lionmesh Prima Tbk. BASIC-IND 484 484 484 484 -3,20 300 145.200 484 530 0
LPCK Lippo Cikarang Tbk PROPERTY 1.820 1.820 1.740 1.780 -2,20 4.895.400 8.686.236.000 1.780 1.785 -77.676.500
LPGI Lippo General Insurance Tbk. FINANCE 3.800 3.800 3.800 3.800 0,00 0 0 3.900 4.200 0
LPIN Multi Prima Sejahtera Tbk MISC-IND 288 296 288 292 1,39 196.900 56.801.800 290 292 0
LPKR Lippo Karawaci Tbk. PROPERTY 276 282 270 276 0,00 257.548.700 70.995.919.200 274 276 10.156.462.200
LPLI Star Pacific Tbk TRADE 132 132 130 130 -2,26 67.700 8.811.000 130 132 0
LPPF Matahari Department Store Tbk. TRADE 3.260 3.280 3.230 3.270 0,00 12.372.300 40.358.933.000 3.270 3.280 3.623.714.000
LPPS Lippo Securities Tbk. FINANCE 98 98 98 98 1,03 100 9.800 97 98 0
LRNA Eka Sari Lorena Transport Tbk. INFRASTRUCTURE 141 141 140 140 0,00 44.800 6.272.100 141 146 0
LSIP PP London Sumatra Indonesia Tbk. AGRI 1.070 1.100 1.070 1.100 0,46 8.589.900 9.345.725.000 1.100 1.105 1.986.102.500
LTLS Lautan Luas Tbk. TRADE 615 615 595 610 -0,81 1.234.300 740.838.500 605 610 0
LUCK Sentral Mitra Informatika Tbk. TRADE 1.980 2.000 1.975 1.980 0,00 25.082.000 49.768.230.500 1.975 1.980 715.131.500
MABA Marga Abhinaya Abadi Tbk. PROPERTY 50 50 50 50 0,00 311.400 15.570.000 50 50 0
MAGP Multi Agro Gemilang Plantation Tbk. AGRI 50 50 50 50 0,00 2.100 105.000 50 50 0
MAIN Malindo Feedmill Tbk. BASIC-IND 1.160 1.170 1.135 1.140 -1,72 5.037.600 5.764.075.000 1.135 1.140 -180.628.000
MAMI Mas Murni Indonesia Tbk TRADE 92 94 92 94 1,08 291.810.400 27.203.987.900 93 94 0
MAPA Map Aktif Adiperkasa Tbk. TRADE 5.425 5.500 5.425 5.500 1,85 1.034.900 5.690.375.000 5.475 5.500 -1.268.415.000
MAPB MAP Boga Adiperkasa Tbk. TRADE 1.800 1.800 1.800 1.800 -2,17 400 720.000 1.765 1.795 0
MAPI Mitra Adiperkasa Tbk. TRADE 960 995 955 980 2,62 29.195.400 28.580.059.500 980 985 15.597.697.000
MARI Mahaka Radio Integra Tbk. TRADE 246 246 242 246 0,00 7.345.900 1.787.796.000 244 246 266.200
MARK Mark Dynamics Indonesia Tbk. BASIC-IND 494 496 490 496 0,40 2.199.900 1.084.880.400 492 496 99.200.000
MASA Multistrada Arah Sarana Tbk. MISC-IND 600 600 595 600 0,00 4.600 2.742.500 595 600 0
MAYA Bank Mayapada Internasional Tbk. FINANCE 6.950 6.950 6.950 6.950 -0,71 100 695.000 6.600 6.950 0
MBAP Mitrabara Adiperdana Tbk. MINING 2.200 2.250 2.180 2.210 0,45 5.300 11.729.000 2.210 2.190 -1.324.000
MBSS Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE 640 645 635 645 0,78 308.200 197.829.500 640 645 0
MBTO Martina Berto Tbk. CONSUMER 126 133 126 127 -6,62 2.300 290.900 127 130 0
MCAS M Cash Integrasi Tbk. TRADE 3.560 3.560 3.540 3.550 -0,28 1.584.700 5.623.991.000 3.720 3.550 -285.027.000
MCOR Bank China Construction Bank Indonesia T FINANCE 142 142 138 140 -1,41 1.500.400 209.117.100 138 141 0
MDIA Intermedia Capital Tbk. TRADE 145 149 145 149 0,00 19.900 2.919.400 146 144 0
MDKA Merdeka Copper Gold Tbk. MINING 4.690 4.900 4.690 4.710 0,43 8.784.600 41.691.575.000 4.700 4.710 -19.890.900.000
MDKI Emdeki Utama Tbk. BASIC-IND 204 206 204 206 -0,96 83.200 17.014.000 204 206 0
MDLN Modernland Realty Tbk. PROPERTY 272 276 272 274 0,74 10.633.400 2.911.464.200 274 276 140.458.400
MDRN Modern Internasional Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
MEDC Medco Energi Internasional Tbk. MINING 805 815 800 805 -0,62 11.747.100 9.475.260.000 800 805 -1.463.688.000
MEGA Bank Mega Tbk. FINANCE 5.600 5.600 5.600 5.600 0,00 0 0 5.300 5.600 0
MERK Merck Tbk. CONSUMER 3.920 3.960 3.920 3.920 0,00 36.700 144.633.000 3.920 3.950 0
META Nusantara Infrastructure Tbk. INFRASTRUCTURE 190 193 190 193 0,00 82.300 15.637.300 189 193 0
MFIN Mandala Multifinance Tbk. FINANCE 1.050 1.050 1.050 1.050 0,00 50.000 52.500.000 1.010 1.050 0
MFMI Multifiling Mitra Indonesia Tbk. TRADE 468 468 468 468 0,00 0 0 456 466 0
MGNA Magna Investama Mandiri Tbk. CONSUMER 50 50 50 50 0,00 0 0 50 50 0
MGRO Mahkota Group Tbk. AGRI 815 830 805 830 1,84 3.709.300 3.036.498.500 810 815 -270.569.500
MICE Multi Indocitra Tbk. TRADE 374 374 374 374 0,00 1.500 561.000 368 372 0
MIDI Midi Utama Indonesia Tbk. TRADE 1.050 1.050 1.050 1.050 -4,55 13.100 13.755.000 1.050 1.180 0
MIKA Mitra Keluarga Karyasehat Tbk. TRADE 1.940 1.940 1.910 1.915 -1,54 579.000 1.115.757.500 1.915 1.920 -109.098.500
MINA Sanurhasta Mitra Tbk. TRADE 1.010 1.260 1.010 1.250 23,76 142.700 169.906.500 1.200 1.250 0
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 116 116 110 110 -8,33 398.000 44.934.800 109 116 0
MKPI Metropolitan Kentjana Tbk. PROPERTY 15.900 15.900 15.900 15.900 0,00 0 0 12.775 15.900 0
MLBI Multi Bintang Indonesia Tbk. CONSUMER 20.050 20.250 20.050 20.100 0,00 600 12.080.000 20.050 20.100 0
MLIA Mulia Industrindo Tbk BASIC-IND 1.470 1.490 1.445 1.485 1,02 3.031.400 4.458.090.000 1.485 1.490 994.568.000
MLPL Multipolar Tbk. TRADE 111 111 107 107 -2,73 3.342.000 362.067.900 107 108 -44.800
MLPT Multipolar Technology Tbk. TRADE 700 700 700 700 0,00 0 0 650 700 0
MMLP Mega Manunggal Property Tbk. PROPERTY 378 378 374 376 -1,05 10.100 3.815.400 374 378 0
MNCN Media Nusantara Citra Tbk. TRADE 1.450 1.455 1.390 1.420 -1,73 56.193.500 79.659.744.000 1.415 1.420 509.787.500
MOLI Madusari Murni Indah Tbk. BASIC-IND 980 1.010 980 1.010 0,00 10.200 10.296.000 985 1.010 0
MPMX Mitra Pinasthika Mustika Tbk. TRADE 800 800 785 785 -1,26 3.373.300 2.661.620.000 780 785 -866.730.500
MPOW Megapower Makmur Tbk. INFRASTRUCTURE 111 111 108 108 0,93 12.800 1.385.500 108 111 0
MPPA Matahari Putra Prima Tbk. TRADE 218 220 208 212 -2,75 7.255.400 1.546.561.600 212 214 5.215.200
MPRO Propertindo Mulia Investama Tbk. PROPERTY 735 795 665 795 -0,63 27.200 21.444.000 715 795 -78.500
MRAT Mustika Ratu Tbk. CONSUMER 167 167 167 167 1,21 1.000 167.000 165 167 0
MREI Maskapai Reasuransi Indonesia Tbk. FINANCE 6.100 6.275 6.100 6.275 0,00 600 3.747.500 6.275 6.275 0
MSIN MNC Studios International Tbk. TRADE 402 402 394 398 -1,00 64.100 25.520.200 394 396 21.280.800
MSKY MNC Sky Vision Tbk. TRADE 990 990 990 990 0,00 10.500 10.395.000 985 990 10.395.000
MTDL Metrodata Electronics Tbk. TRADE 1.280 1.280 1.265 1.265 -1,17 2.912.300 3.710.157.500 1.265 1.270 -107.691.000
MTFN Capitalinc Investment Tbk. MINING 50 50 50 50 0,00 0 0 50 50 0
MTLA Metropolitan Land Tbk. PROPERTY 452 452 452 452 0,00 581.900 263.018.800 450 452 0
MTPS Meta Epsi Tbk. INFRASTRUCTURE 1.030 1.285 1.005 1.200 14,29 597.200 702.994.500 1.200 1.205 0
MTRA Mitra Pemuda Tbk. PROPERTY 362 362 362 362 0,00 0 0 352 362 0
MTSM Metro Realty Tbk. PROPERTY 236 236 236 236 0,00 0 0 182 290 0
MTWI Malacca Trust Wuwungan Insurance Tbk. FINANCE 97 99 92 93 -4,12 2.202.600 207.300.900 93 94 0
MYOH Samindo Resources Tbk. MINING 1.310 1.320 1.305 1.320 0,00 52.300 68.806.000 1.305 1.320 0
MYOR Mayora Indah Tbk. CONSUMER 2.160 2.200 2.130 2.140 0,00 11.557.000 24.927.498.000 2.130 2.140 -10.066.666.000
MYRX Hanson International Tbk. PROPERTY 109 109 104 104 -4,59 24.268.900 2.546.689.100 104 105 -1.394.797.900
MYTX Asia Pacific Investama Tbk. MISC-IND 64 70 63 63 -12,50 93.600 6.042.500 63 66 0
NAGA Bank Mitraniaga Tbk. FINANCE 222 222 199 199 -1,49 14.400 2.987.000 200 202 0
NASA Ayana Land International Tbk. TRADE 705 705 695 700 -0,71 81.157.600 56.409.546.500 695 700 12.440.500
NATO Nusantara Properti Internasional Tbk. TRADE 745 755 745 755 1,34 13.466.900 10.099.033.500 750 755 -136.895.500
NELY Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE 151 153 149 153 1,32 58.600 8.942.600 151 152 0
NFCX NFC Indonesia Tbk. TRADE 2.410 2.410 2.380 2.380 -1,65 521.400 1.248.692.000 2.370 2.380 -100.856.000
NICK Charnic Capital Tbk. TRADE 268 268 268 268 8,06 200 53.600 232 246 0
NIKL Pelat Timah Nusantara Tbk. BASIC-IND 1.285 1.285 1.235 1.250 -1,57 241.000 302.601.000 1.245 1.250 -58.341.500
NIPS Nipress Tbk. MISC-IND 282 282 282 282 0,00 0 0 282 284 0
NIRO City Retail Developments Tbk. PROPERTY 141 144 141 141 -1,40 177.500 25.130.000 141 143 -393.400
NISP Bank OCBC NISP Tbk. FINANCE 900 900 890 890 -0,56 13.600 12.208.000 890 895 0
NOBU Bank Nationalnobu Tbk. FINANCE 880 900 880 885 0,57 4.400 3.938.000 880 885 -445.000
NRCA Nusa Raya Cipta Tbk. PROPERTY 388 390 388 390 0,52 49.200 19.151.600 388 390 0
NUSA Sinergi Megah Internusa Tbk. TRADE 56 56 53 55 1,85 539.467.500 29.668.579.900 54 55 91.703.900
OASA Protech Mitra Perkasa Tbk. INFRASTRUCTURE 298 298 274 290 0,69 9.100 2.499.400 274 290 0
OCAP Onix Capital Tbk. TRADE 440 480 440 480 14,29 700 321.000 480 520 0
OKAS Ancora Indonesia Resources Tbk. TRADE 150 155 149 155 3,33 4.800 725.700 150 155 0
OMRE Indonesia Prima Property Tbk PROPERTY 1.790 1.790 1.790 1.790 0,00 0 0 1.355 1.780 0
PADI Minna Padi Investama Sekuritas Tbk. FINANCE 660 660 655 660 -1,49 8.500 5.605.000 655 660 0
PALM Provident Agro Tbk. AGRI 258 258 228 228 -11,63 35.000 8.052.400 228 244 0
PAMG Bima Sakti Pertiwi Tbk. PROPERTY 360 384 356 362 1,12 14.877.200 5.385.420.400 356 362 -570.000
PANI Pratama Abadi Nusa Industri Tbk. CONSUMER 110 110 104 104 -2,80 3.300 344.900 104 108 0
PANR Panorama Sentrawisata Tbk. TRADE 386 388 386 388 0,52 1.327.200 514.201.200 388 390 0
PANS Panin Sekuritas Tbk. FINANCE 1.650 1.655 1.610 1.630 -0,91 41.200 66.678.500 1.620 1.630 14.591.500
PBID Panca Budi Idaman Tbk. BASIC-IND 1.050 1.050 1.030 1.045 1,46 71.100 73.669.000 1.030 1.045 0
PBRX Pan Brothers Tbk. MISC-IND 585 625 575 600 4,35 2.113.100 1.272.887.000 600 610 -611.427.000
PBSA Paramita Bangun Sarana Tbk. PROPERTY 710 710 710 710 -7,19 300 213.000 660 710 0
PCAR Prima Cakrawala Abadi Tbk. CONSUMER 2.440 2.440 2.360 2.430 -0,82 14.210.900 34.323.563.000 2.360 2.430 -15.180.000
PDES Destinasi Tirta Nusantara Tbk TRADE 1.330 1.330 1.330 1.330 0,00 0 0 1.010 1.400 0
PEGE Panca Global Kapital Tbk. TRADE 186 186 186 186 0,00 600 111.600 184 186 0
PEHA Phapros Tbk. CONSUMER 1.780 1.780 1.675 1.760 -1,12 41.800 71.851.500 1.760 1.750 0
PGAS Perusahaan Gas Negara Tbk. INFRASTRUCTURE 2.120 2.130 2.100 2.110 -0,94 20.233.400 42.794.345.000 2.100 2.110 -15.894.979.000
PGLI Pembangunan Graha Lestari Indah Tbk. TRADE 400 400 334 390 -2,50 61.100 23.108.000 390 400 0
PICO Pelangi Indah Canindo Tbk BASIC-IND 370 438 370 390 4,84 1.729.300 647.002.200 390 410 0
PJAA Pembangunan Jaya Ancol Tbk. TRADE 1.195 1.195 1.165 1.165 -6,80 19.000 22.351.500 1.165 1.190 0
PKPK Perdana Karya Perkasa Tbk MINING 87 87 85 85 -1,16 184.600 15.743.600 85 86 0
PLAS Polaris Investama Tbk TRADE 50 50 50 50 0,00 0 0 50 50 0
PLIN Plaza Indonesia Realty Tbk. PROPERTY 2.750 2.750 2.720 2.730 -1,44 2.900 7.912.000 2.730 2.820 0
PNBN Bank Pan Indonesia Tbk FINANCE 1.430 1.470 1.405 1.460 1,74 6.591.900 9.543.858.000 1.460 1.465 193.718.000
PNBS Bank Panin Dubai Syariah Tbk. FINANCE 58 59 58 58 0,00 951.700 55.338.800 58 59 0
PNIN Paninvest Tbk. FINANCE 1.400 1.400 1.390 1.395 -0,36 28.100 39.156.500 1.390 1.395 0
PNLF Panin Financial Tbk. FINANCE 368 370 352 366 0,55 28.367.400 10.289.853.400 364 366 -163.538.200
PNSE Pudjiadi & Sons Tbk. TRADE 580 580 580 580 0,00 1.300 754.000 515 580 0
POLA Pool Advista Finance Tbk. FINANCE 1.175 1.175 1.165 1.170 -0,85 10.800 12.616.000 1.170 1.165 0
POLI Pollux Investasi Internasional Tbk. PROPERTY 1.025 1.025 890 990 -5,71 74.600 69.154.000 940 995 4.022.500
POLL Pollux Properti Indonesia Tbk. PROPERTY 1.305 1.610 1.300 1.330 2,31 325.900 428.529.000 1.330 1.610 0
POLU Golden Flower Tbk. MISC-IND 1.100 1.100 980 1.010 -9,82 67.000 67.760.000 1.010 1.060 0
POLY Asia Pacific Fibers Tbk MISC-IND 95 102 93 94 1,08 17.124.800 1.676.994.600 94 95 1.599.600
POOL Pool Advista Indonesia Tbk. TRADE 1.800 1.810 1.745 1.755 -2,50 97.558.400 174.561.263.500 1.755 1.760 -1.487.247.000
PORT Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE 530 530 530 530 0,00 0 0 530 645 0
POSA Bliss Properti Indonesia Tbk. PROPERTY 300 300 242 242 -24,84 297.537.000 74.528.002.800 402 242 37.720.600
POWR Cikarang Listrindo Tbk. INFRASTRUCTURE 840 840 825 830 0,00 6.205.200 5.160.951.000 830 835 -4.156.604.500
PPRE PP Presisi Tbk. INFRASTRUCTURE 382 384 376 380 -0,52 4.593.400 1.748.028.600 378 380 3.374.400
PPRO PP Properti Tbk. PROPERTY 120 123 119 122 1,67 68.385.800 8.287.335.200 121 122 -846.066.000
PRAS Prima Alloy Steel Universal Tbk. MISC-IND 170 170 161 161 -7,47 77.600 12.843.600 162 179 0
PRDA Prodia Widyahusada Tbk. TRADE 4.300 4.500 4.150 4.440 3,26 71.600 311.013.000 4.440 4.450 229.351.000
PRIM Royal Prima Tbk. TRADE 462 462 462 462 0,00 0 0 432 460 0
PSAB J Resources Asia Pasifik Tbk. MINING 232 236 230 230 -0,86 2.649.400 614.520.000 230 232 -134.635.000
PSDN Prasidha Aneka Niaga Tbk CONSUMER 198 198 198 198 0,00 0 0 193 200 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 168 173 168 169 0,60 950.300 161.586.000 169 170 0
PTBA Bukit Asam Tbk. MINING 2.820 2.840 2.810 2.820 -0,70 14.198.200 40.064.753.000 2.810 2.820 -7.794.219.000
PTIS Indo Straits Tbk. INFRASTRUCTURE 312 312 312 312 0,00 0 0 280 300 0
PTPP PP (Persero) Tbk. PROPERTY 2.200 2.240 2.180 2.240 0,90 25.693.500 56.854.780.000 2.240 2.250 -5.725.832.000
PTRO Petrosea Tbk. MINING 1.610 1.615 1.605 1.610 0,00 177.900 286.309.500 1.605 1.610 97.083.000
PTSN Sat Nusapersada Tbk MISC-IND 525 525 482 490 -5,77 12.197.400 6.045.261.100 488 490 102.614.400
PTSP Pioneerindo Gourmet International Tbk. TRADE 5.825 5.825 5.825 5.825 0,00 0 0 4.700 6.975 0
PUDP Pudjiadi Prestige Tbk. TRADE 368 372 368 372 1,09 31.500 11.711.400 358 374 0
PWON Pakuwon Jati Tbk. PROPERTY 725 730 700 705 -2,76 41.077.200 29.291.168.000 705 710 -4.639.912.000
PYFA Pyridam Farma Tbk CONSUMER 198 198 198 198 0,00 0 0 181 197 0
PZZA Sarimelati Kencana Tbk. TRADE 1.055 1.065 1.040 1.060 0,47 112.000 117.015.500 1.040 1.060 -93.983.500
RAJA Rukun Raharja Tbk. INFRASTRUCTURE 256 256 252 254 -0,78 1.205.800 306.071.600 252 254 0
RALS Ramayana Lestari Sentosa Tbk. TRADE 1.320 1.350 1.310 1.335 1,52 9.909.900 13.216.579.000 1.330 1.335 -2.374.106.500
RANC Supra Boga Lestari Tbk. TRADE 410 420 410 420 2,44 145.700 61.191.000 420 430 0
RBMS Ristia Bintang Mahkotasejati Tbk. PROPERTY 79 89 79 87 -2,25 723.500 62.911.700 86 87 0
RDTX Roda Vivatex Tbk PROPERTY 8.550 8.550 8.550 8.550 0,00 0 0 7.000 8.200 0
RELI Reliance Sekuritas Indonesia Tbk. FINANCE 208 208 208 208 0,00 1.500 312.000 180 206 0
RICY Ricky Putra Globalindo Tbk MISC-IND 170 170 167 170 0,00 60.700 10.317.800 167 170 0
RIGS Rig Tenders Indonesia Tbk. INFRASTRUCTURE 268 270 262 262 -2,24 19.800 5.252.600 262 268 0
RIMO Rimo International Lestari Tbk PROPERTY 134 135 131 131 -2,96 370.842.200 49.684.384.700 131 132 -611.294.600
RISE Jaya Sukses Makmur Sentosa Tbk. PROPERTY 680 680 655 665 -2,21 2.039.600 1.359.671.000 650 665 -28.286.500
RMBA Bentoel Internasional Investama Tbk. CONSUMER 356 356 354 354 -0,56 500 177.800 350 354 0
RODA Pikko Land Development Tbk. PROPERTY 260 260 260 260 0,00 10.200 2.652.000 260 262 0
ROTI Nippon Indosari Corpindo Tbk. CONSUMER 1.270 1.280 1.255 1.270 0,00 83.500 105.849.500 1.270 1.275 36.680.500
RUIS Radiant Utama Interinsco Tbk. MINING 228 228 228 228 0,00 0 0 230 236 0
SAFE Steady Safe Tbk INFRASTRUCTURE 214 214 208 212 -0,93 311.500 65.753.400 202 214 0
SAME Sarana Meditama Metropolitan Tbk. TRADE 498 498 494 496 0,00 1.698.300 843.475.600 494 496 -328.112.800
SAPX Satria Antaran Prima Tbk. INFRASTRUCTURE 655 655 655 655 -2,96 200 131.000 615 655 0
SATU Kota Satu Properti Tbk. PROPERTY 115 118 115 116 0,00 46.500 5.393.700 115 117 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 0,28 1.000 9.100.000 9.025 9.100 0
SCMA Surya Citra Media Tbk. TRADE 1.510 1.525 1.500 1.500 -0,66 6.170.700 9.320.415.000 1.500 1.510 -618.675.500
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 58 60 56 56 -3,45 2.577.900 146.811.900 56 58 980.000
SDPC Millennium Pharmacon International Tbk. TRADE 111 111 111 111 0,91 100 11.100 110 111 0
SDRA Bank Woori Saudara Indonesia 1906 Tbk. FINANCE 850 850 850 850 0,00 100 85.000 840 850 0
SFAN Surya Fajar Capital Tbk. TRADE 640 640 610 610 -4,69 1.473.000 917.169.500 610 615 0
SGRO Sampoerna Agro Tbk. AGRI 2.230 2.260 2.230 2.260 -0,44 1.100 2.456.000 2.230 2.260 0
SHID Hotel Sahid Jaya International Tbk. TRADE 3.780 3.780 3.780 3.780 0,00 0 0 3.510 3.770 0
SHIP Sillo Maritime Perdana Tbk. INFRASTRUCTURE 810 810 795 795 -1,85 971.600 784.659.000 795 800 -10.099.000
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 1.000 1.000 980 990 0,00 2.756.100 2.712.179.500 980 990 305.728.500
SILO Siloam International Hospitals Tbk. TRADE 5.225 5.575 5.225 5.500 5,77 408.600 2.229.827.500 5.475 5.500 580.615.000
SIMA Siwani Makmur Tbk TRADE 79 81 78 78 -1,27 2.441.500 192.614.300 77 78 0
SIMP Salim Ivomas Pratama Tbk. AGRI 342 344 340 340 -0,58 2.606.000 888.350.600 340 342 -440.286.400
SIPD Sierad Produce Tbk. BASIC-IND 800 800 800 800 0,00 0 0 760 800 0
SKBM Sekar Bumi Tbk. CONSUMER 440 440 440 440 0,00 0 0 382 440 0
SKLT Sekar Laut Tbk. CONSUMER 1.500 1.500 1.500 1.500 0,00 0 0 1.400 1.450 0
SKRN Superkrane Mitra Utama Tbk. PROPERTY 418 420 400 410 -1,44 2.358.600 964.644.200 410 412 0
SKYB Northcliff Citranusa Indonesia Tbk. TRADE 252 252 252 252 0,00 0 0 252 270 0
SMAR Smart Tbk. AGRI 4.050 4.150 4.050 4.140 2,22 1.900 7.724.000 4.020 4.110 0
SMBR Semen Baturaja (Persero) Tbk. BASIC-IND 1.135 1.170 1.130 1.150 1,32 4.572.100 5.242.744.000 1.145 1.150 -207.067.500
SMCB Solusi Bangun Indonesia Tbk. BASIC-IND 1.530 1.530 1.530 1.530 0,00 0 0 1.530 1.560 0
SMDM Suryamas Dutamakmur Tbk. PROPERTY 143 146 143 146 0,00 37.600 5.377.100 142 146 0
SMDR Samudera Indonesia Tbk. INFRASTRUCTURE 312 314 300 308 -1,28 6.113.600 1.859.309.200 308 310 0
SMGR Semen Indonesia (Persero) Tbk. BASIC-IND 12.350 12.525 12.250 12.500 1,21 5.127.500 63.437.060.000 12.425 12.500 -12.778.295.000
SMKL Satyamitra Kemas Lestari Tbk. BASIC-IND 264 264 252 252 -5,26 1.556.800 396.855.800 250 252 0
SMMA Sinarmas Multiartha Tbk. FINANCE 9.250 9.250 9.250 9.250 0,82 1.000 9.250.000 8.000 9.900 0
SMMT Golden Eagle Energy Tbk. MINING 153 153 153 153 0,00 0 0 150 151 0
SMRA Summarecon Agung Tbk. PROPERTY 1.300 1.310 1.230 1.255 -3,46 18.067.600 22.771.106.500 1.250 1.255 -3.793.854.000
SMRU SMR Utama Tbk. MINING 113 125 112 119 4,39 16.423.400 1.958.733.900 118 119 0
SMSM Selamat Sempurna Tbk. MISC-IND 1.575 1.610 1.550 1.555 -1,27 3.719.900 5.869.478.000 1.555 1.565 1.174.844.000
SOCI Soechi Lines Tbk. INFRASTRUCTURE 250 254 242 248 0,00 15.361.100 3.809.137.600 248 250 47.913.000
SONA Sona Topas Tourism Industry Tbk. TRADE 5.650 5.650 5.650 5.650 0,00 0 0 4.550 5.650 0
SOSS Shield On Service Tbk. TRADE 390 400 388 400 -1,48 373.200 147.356.200 388 396 0
SOTS Satria Mega Kencana Tbk. TRADE 290 290 266 270 -10,00 126.900 34.246.200 270 274 0
SPMA Suparma Tbk. BASIC-IND 300 310 300 308 2,67 654.800 200.433.400 302 308 0
SPTO Surya Pertiwi Tbk. TRADE 1.125 1.125 1.115 1.120 -0,44 16.184.500 18.129.348.000 1.120 1.125 151.580.000
SQMI Renuka Coalindo Tbk. TRADE 208 212 204 208 0,00 688.500 141.431.000 204 208 0
SRAJ Sejahteraraya Anugrahjaya Tbk. TRADE 290 290 290 290 0,00 700 203.000 250 330 0
SRIL Sri Rejeki Isman Tbk. MISC-IND 338 352 336 344 1,18 2.356.027.300 810.053.362.000 342 344 -34.183.087.600
SRSN Indo Acidatama Tbk BASIC-IND 73 73 71 72 0,00 861.000 62.170.500 72 73 0
SRTG Saratoga Investama Sedaya Tbk. TRADE 3.520 3.550 3.510 3.520 0,00 9.500 33.443.000 3.510 3.520 -2.811.000
SSIA Surya Semesta Internusa Tbk. PROPERTY 795 800 785 785 -1,26 33.180.300 26.356.561.000 785 790 -700.648.500
SSMS Sawit Sumbermas Sarana Tbk. AGRI 910 925 885 920 1,66 11.055.400 9.895.320.000 920 925 -7.886.920.500
SSTM Sunson Textile Manufacture Tbk MISC-IND 400 500 400 500 25,00 1.800 820.000 400 500 0
STAR Buana Artha Anugerah Tbk. MISC-IND 98 99 98 99 0,00 267.900 26.254.400 98 99 0
STTP Siantar Top Tbk. CONSUMER 3.550 3.550 3.550 3.550 0,00 0 0 3.210 4.400 0
SUGI Sugih Energy Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
SULI SLJ Global Tbk. BASIC-IND 65 67 63 64 -1,54 1.305.600 83.865.000 63 65 0
SUPR Solusi Tunas Pratama Tbk. INFRASTRUCTURE 6.800 6.800 6.800 6.800 0,00 0 0 5.500 6.800 0
SURE Super Energy Tbk. MINING 2.980 2.990 2.970 2.980 0,00 747.600 2.228.098.000 2.980 2.990 0
SWAT Sriwahana Adityakarta Tbk. BASIC-IND 117 117 115 116 -0,85 18.027.900 2.088.221.900 115 116 62.025.200
TALF Tunas Alfin Tbk. BASIC-IND 348 348 348 348 21,68 200 69.600 340 348 0
TAMU Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE 484 500 484 490 1,66 8.472.000 4.148.753.800 490 492 -1.515.621.800
TARA Sitara Propertindo Tbk. PROPERTY 750 755 735 740 -0,67 26.572.000 19.755.994.000 735 740 -724.690.500
TAXI Express Transindo Utama Tbk. INFRASTRUCTURE 50 50 50 50 0,00 6.700 335.000 50 50 0
TBIG Tower Bersama Infrastructure Tbk. INFRASTRUCTURE 4.230 4.230 4.130 4.180 -1,18 5.819.600 24.298.657.000 4.170 4.190 -2.527.798.000
TBLA Tunas Baru Lampung Tbk. AGRI 805 810 790 790 -1,86 2.457.300 1.958.032.000 790 795 -828.148.000
TBMS Tembaga Mulia Semanan Tbk. BASIC-IND 825 825 825 825 0,00 0 0 800 825 0
TCID Mandom Indonesia Tbk. CONSUMER 13.500 13.500 13.500 13.500 0,00 0 0 13.150 13.700 0
TCPI Transcoal Pacific Tbk. INFRASTRUCTURE 7.000 7.000 6.725 6.750 -2,17 4.721.900 32.219.095.000 6.725 6.750 -1.940.402.500
TDPM Tridomain Performance Materials Tbk. BASIC-IND 270 270 264 266 -1,48 18.232.000 4.852.894.200 266 266 -69.834.400
TELE Tiphone Mobile Indonesia Tbk. TRADE 580 590 570 575 -1,71 45.700 26.154.500 570 575 0
TFCO Tifico Fiber Indonesia Tbk. MISC-IND 600 600 600 600 0,00 0 0 460 600 0
TGKA Tigaraksa Satria Tbk. TRADE 3.800 3.800 3.800 3.800 -5,24 100 380.000 3.800 4.050 0
TGRA Terregra Asia Energy Tbk. INFRASTRUCTURE 820 820 800 805 -1,83 37.836.300 30.809.223.000 800 815 -52.604.000
TIFA Tifa Finance Tbk. FINANCE 179 179 170 170 -3,95 22.300 3.802.000 169 177 1.700.000
TINS Timah Tbk. MINING 1.085 1.110 1.080 1.090 0,93 44.568.200 48.682.427.000 1.085 1.090 -836.283.500
TIRA Tira Austenite Tbk TRADE 195 195 195 195 0,00 0 0 185 194 0
TIRT Tirta Mahakam Resources Tbk BASIC-IND 65 67 65 67 3,08 2.300 151.700 66 67 0
TKIM Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND 12.150 12.200 11.825 11.950 -1,65 825.400 9.892.647.500 11.925 11.950 -1.319.922.500
TLKM Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE 4.250 4.260 4.220 4.230 -0,24 32.069.200 135.690.602.000 4.230 4.240 -34.491.222.000
TMAS Pelayaran Tempuran Emas Tbk. INFRASTRUCTURE 1.020 1.135 1.010 1.050 4,48 7.501.100 7.911.574.000 1.045 1.050 -350.337.500
TMPI Sigmagold Inti Perkasa Tbk. TRADE 50 50 50 50 0,00 0 0 50 51 0
TMPO Tempo Intimedia Tbk. TRADE 163 163 160 160 -1,84 17.000 2.753.000 160 171 0
TNCA Trimuda Nuansa Citra Tbk. INFRASTRUCTURE 330 330 296 306 -1,92 37.000 11.527.800 290 322 0
TOBA Toba Bara Sejahtra Tbk. MINING 396 396 396 396 0,00 20.500 8.118.000 380 396 0
TOPS Totalindo Eka Persada Tbk. PROPERTY 605 700 600 665 9,92 25.407.900 16.974.366.500 665 670 -2.008.545.500
TOTL Total Bangun Persada Tbk. PROPERTY 535 535 530 535 0,00 356.600 190.578.500 530 530 0
TOTO Surya Toto Indonesia Tbk. BASIC-IND 342 344 338 338 -1,17 39.100 13.347.200 340 344 0
TOWR Sarana Menara Nusantara Tbk. INFRASTRUCTURE 760 765 735 750 -1,32 8.790.800 6.583.848.000 750 755 -815.942.000
TPIA Chandra Asri Petrochemical Tbk. BASIC-IND 4.850 5.025 4.850 5.000 3,09 14.859.200 73.355.476.000 4.990 5.000 6.035.457.000
TPMA Trans Power Marine Tbk. INFRASTRUCTURE 282 282 282 282 -3,42 7.200 2.030.400 282 292 0
TRAM Trada Alam Minera Tbk. MINING 119 120 116 116 -2,52 1.081.740.000 128.692.247.600 116 117 324.885.700
TRIL Triwira Insanlestari Tbk. TRADE 50 50 50 50 0,00 0 0 50 50 0
TRIM Trimegah Sekuritas Indonesia Tbk. FINANCE 144 155 143 155 0,00 61.500 9.517.700 143 155 0
TRIO Trikomsel Oke Tbk. TRADE 426 426 426 426 0,00 0 0 426 426 0
TRIS Trisula International Tbk. MISC-IND 216 240 216 230 0,88 297.900 70.206.400 230 238 0
TRST Trias Sentosa Tbk. BASIC-IND 418 418 418 418 0,00 0 0 370 418 0
TRUK Guna Timur Raya Tbk. INFRASTRUCTURE 119 119 114 116 -1,69 8.231.200 952.385.800 116 117 -51.501.100
TRUS Trust Finance Indonesia Tbk FINANCE 334 334 334 334 0,00 0 0 300 334 0
TSPC Tempo Scan Pacific Tbk. CONSUMER 1.595 1.600 1.560 1.575 -1,25 257.500 407.027.000 1.575 1.585 -119.496.000
TUGU Asuransi Tugu Pratama Indonesia Tbk. FINANCE 2.620 2.970 2.610 2.970 -0,34 11.400 30.876.000 2.720 2.940 5.940.000
TURI Tunas Ridean Tbk. TRADE 1.050 1.050 1.040 1.040 -0,95 313.000 326.358.000 1.035 1.040 0
ULTJ Ultra Jaya Milk Industry & Trading Compa CONSUMER 1.440 1.440 1.430 1.435 0,35 130.000 186.129.500 1.430 1.435 0
UNIC Unggul Indah Cahaya Tbk. BASIC-IND 4.400 5.450 4.400 4.790 7,64 61.800 293.839.000 4.500 4.790 0
UNIT Nusantara Inti Corpora Tbk MISC-IND 181 183 180 183 1,10 24.700 4.454.700 180 183 0
UNSP Bakrie Sumatera Plantations Tbk. AGRI 97 101 95 99 3,13 1.593.300 156.728.200 98 99 0
UNTR United Tractors Tbk. TRADE 27.850 28.175 27.800 28.000 0,72 3.402.400 95.249.250.000 27.900 28.000 37.970.995.000
UNVR Unilever Indonesia Tbk. CONSUMER 44.400 44.900 44.400 44.900 1,13 1.447.900 64.730.635.000 44.775 44.900 1.907.462.500
URBN Urban Jakarta Propertindo Tbk. PROPERTY 2.500 2.500 2.490 2.500 0,00 69.300 173.154.000 2.490 2.500 0
VICO Victoria Investama Tbk. FINANCE 110 110 101 108 0,93 84.400 8.915.200 105 106 0
VINS Victoria Insurance Tbk. FINANCE 88 91 88 90 2,27 34.600 3.097.900 89 90 0
VIVA Visi Media Asia Tbk. TRADE 115 115 112 113 -0,88 5.472.000 619.038.700 112 113 12.890.600
VOKS Voksel Electric Tbk. MISC-IND 348 356 344 348 0,58 2.663.700 934.538.000 344 348 0
VRNA Verena Multi Finance Tbk. FINANCE 120 120 120 120 0,00 0 0 120 125 0
WAPO Wahana Pronatural Tbk. TRADE 90 90 85 88 0,00 23.900 2.053.500 86 88 0
WEGE Wijaya Karya Bangunan Gedung Tbk. PROPERTY 350 352 346 350 0,57 18.285.400 6.374.558.600 348 350 -125.091.000
WEHA WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE 158 159 157 159 0,63 2.154.700 340.476.600 158 159 0
WICO Wicaksana Overseas International Tbk. TRADE 575 575 545 570 4,59 6.700 3.719.500 545 570 0
WIIM Wismilak Inti Makmur Tbk. CONSUMER 242 266 238 266 9,92 26.601.500 6.867.860.800 264 266 188.500.800
WIKA Wijaya Karya (Persero) Tbk. PROPERTY 2.460 2.490 2.420 2.490 1,63 21.167.700 52.293.909.000 2.480 2.490 -5.239.194.000
WINS Wintermar Offshore Marine Tbk. INFRASTRUCTURE 162 173 162 171 5,56 5.300 892.500 165 171 0
WOMF Wahana Ottomitra Multiartha Tbk. FINANCE 316 316 312 314 0,64 29.600 9.285.400 312 316 0
WOOD Integra Indocabinet Tbk. CONSUMER 860 865 845 845 -1,74 6.361.800 5.467.163.000 845 850 -518.922.000
WSBP Waskita Beton Precast Tbk. BASIC-IND 424 426 418 424 -0,47 37.148.600 15.696.108.200 424 426 -341.253.200
WSKT Waskita Karya (Persero) Tbk. PROPERTY 2.110 2.180 2.090 2.180 3,32 41.868.100 89.951.644.000 2.170 2.180 745.850.000
WTON Wijaya Karya Beton Tbk. BASIC-IND 620 620 605 620 0,00 14.107.300 8.644.693.500 615 620 21.143.000
YELO Yelooo Integra Datanet Tbk. TRADE 198 199 194 197 -0,51 744.900 146.551.600 196 197 0
YPAS Yanaprima Hastapersada Tbk BASIC-IND 320 320 320 320 0,00 0 0 334 400 0
YULE Yulie Sekuritas Indonesia Tbk. FINANCE 179 179 153 154 -13,97 300 48.600 153 178 0
ZBRA Zebra Nusantara Tbk TRADE 50 50 50 50 0,00 0 0 50 51 0
ZINC Kapuas Prima Coal Tbk. MINING 484 540 474 525 8,02 182.660.100 92.083.824.800 520 525 -2.526.350.000
ZONE Mega Perintis Tbk. MISC-IND 540 545 530 545 0,93 348.300 188.767.500 540 545 0
Sumber: Bursa Efek Indonesia
PILIH SAHAM ANDA
  • Semua
  • > 0%
  • > 5%
  • > 10%
  • > 15%
  • > 20%
Batas Atas
Batas Bawah
RISIKO
Beta
Standard Deviation