Search:
Monday, Oct-21 2019 14:59 WIB
  • AGRI 1,332.040 6.370 (0.481%)
  • BASIC-IND 909.070 -1.020 (-0.112%)
  • BISNIS-27 541.520 1.250 (0.231%)
  • COMPOSITE 6,199.440 7.490 (0.121%)
  • CONSUMER 2,116.220 14.950 (0.711%)
  • DBX 1,146.850 0.660 (0.058%)
  • FINANCE 1,262.590 2.100 (0.167%)
  • I-GRADE 174.120 0.020 (0.011%)
  • IDX30 531.880 0.710 (0.134%)
  • IDX80 138.970 0.060 (0.043%)
  • IDXBUMN20 387.630 -0.960 (-0.247%)
  • IDXG30 139.150 -0.130 (-0.093%)
  • IDXHIDIV20 484.210 0.570 (0.118%)
  • IDXSMC-COM 267.040 -0.410 (-0.153%)
  • IDXSMC-LIQ 319.920 -0.060 (-0.019%)
  • IDXV30 139.680 -0.130 (-0.093%)
  • INFOBANK15 965.840 1.580 (0.164%)
  • INFRASTRUC 1,206.630 -3.490 (-0.288%)
  • Investor33 453.560 0.380 (0.084%)
  • ISSI 189.440 -0.060 (-0.032%)
  • JII 682.970 1.310 (0.192%)
  • JII70 232.660 0.270 (0.116%)
  • KOMPAS100 1,245.050 2.540 (0.204%)
  • LQ45 975.860 1.260 (0.129%)
  • MANUFACTUR 1,444.030 4.910 (0.341%)
  • MBX 1,721.080 2.240 (0.130%)
  • MINING 1,593.110 4.580 (0.288%)
  • MISC-IND 1,196.860 0.180 (0.015%)
  • MNC36 338.270 0.990 (0.294%)
  • PEFINDO25 358.910 -1.530 (-0.424%)
  • PROPERTY 507.600 -0.500 (-0.098%)
  • SMinfra18 325.160 -1.760 (-0.538%)
  • SRI-KEHATI 387.650 0.570 (0.147%)
  • TOTAL_MARKET 6,199.320 7.370 (0.119%)
  • TRADE 807.470 -1.800 (-0.222%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,275 125 (1.23%)
  • ABBA 218 35 (19.13%)
  • ABMM 1,530 -5 (-0.33%)
  • ACES 1,870 -10 (-0.53%)
  • ACST 1,120 -15 (-1.32%)
  • ADES 1,065 5 (0.47%)
  • ADHI 1,290 -20 (-1.53%)
  • ADMF 10,600 -75 (-0.70%)
  • ADMG 202 3 (1.51%)
  • ADRO 1,355 45 (3.44%)
  • AGII 615 0 (0.00%)
  • AGRO 218 2 (0.93%)
  • AGRS 198 23 (13.14%)
  • AHAP 65 -3 (-4.41%)
  • AKKU 50 0 (0.00%)
  • AKPI 382 -14 (-3.54%)
  • AKRA 4,090 -90 (-2.15%)
  • AKSI 805 -5 (-0.62%)
  • ALDO 380 0 (0.00%)
  • ALMI 360 0 (0.00%)
  • AMAG 308 20 (6.94%)
  • AMFG 3,980 -20 (-0.50%)
  • AMIN 328 -2 (-0.61%)
  • AMRT 925 -5 (-0.54%)
  • ANDI 1,500 -130 (-7.98%) © 2010 IMQ - LKBN ANTARA
  • ANJT 800 -10 (-1.23%)
  • ANTM 930 -5 (-0.53%)
  • APEX 505 5 (1.00%)
  • APIC 740 10 (1.37%)
  • APII 190 0 (0.00%)
  • APLI 85 -5 (-5.56%)
  • APLN 226 -2 (-0.88%)
  • APOL 50 0 (0.00%)
  • APOL-W2 36 3 (9.09%)
  • ARKA 1,710 -10 (-0.58%)
  • ARMY 216 -4 (-1.82%)
  • ARNA 510 -5 (-0.97%)
  • ARTI 50 0 (0.00%)
  • ASGR 990 0 (0.00%)
  • ASII 6,700 0 (0.00%)
  • ASJT 180 2 (1.12%)
  • ASMI 965 0 (0.00%)
  • ASRI 284 -2 (-0.70%)
  • ASRM 2,160 0 (0.00%)
  • ASSA 780 -10 (-1.27%)
  • ATIC 800 -5 (-0.62%)
  • AUTO 1,140 0 (0.00%)
  • BABP 50 0 (0.00%)
  • BACA 280 8 (2.94%)
  • BAJA 89 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BAPA 79 -1 (-1.25%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 7 0 (0.00%)
  • BATA 705 -5 (-0.70%)
  • BAYU 1,590 90 (6.00%)
  • BBCA 31,225 425 (1.38%)
  • BBHI 181 -2 (-1.09%)
  • BBKP 270 0 (0.00%)
  • BBNI 7,375 -100 (-1.34%)
  • BBRI 4,130 -40 (-0.96%)
  • BBTN 1,930 15 (0.78%)
  • BBYB 298 -2 (-0.67%)
  • BCAP 147 0 (0.00%)
  • BCIP 82 0 (0.00%)
  • BDMN 4,610 -30 (-0.65%)
  • BEEF 336 6 (1.82%)
  • BEEF-W 38 0 (0.00%)
  • BEKS 50 0 (0.00%)
  • BELL 515 0 (0.00%)
  • BEST 278 10 (3.73%)
  • BFIN 575 15 (2.68%)
  • BGTG 68 0 (0.00%)
  • BHIT 73 -1 (-1.35%)
  • BIKA 199 -7 (-3.40%)
  • BIMA 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BINA 840 0 (0.00%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 13 -1 (-7.14%)
  • BIPP 71 -1 (-1.39%)
  • BIRD 2,340 10 (0.43%)
  • BISI 1,355 -10 (-0.73%)
  • BJBR 1,840 45 (2.51%)
  • BJTM 670 0 (0.00%)
  • BKDP 58 -1 (-1.69%)
  • BKSL 120 0 (0.00%)
  • BKSL-W 24 -1 (-4.00%)
  • BKSW 220 -10 (-4.35%)
  • BLTA 50 0 (0.00%)
  • BLUE 480 -10 (-2.04%)
  • BMRI 6,775 0 (0.00%)
  • BMSR 85 -5 (-5.56%)
  • BMTR 388 2 (0.52%)
  • BNBA 328 -2 (-0.61%)
  • BNBR 50 0 (0.00%)
  • BNGA 985 -20 (-1.99%)
  • BNII 220 0 (0.00%)
  • BNLI 1,195 0 (0.00%)
  • BOGA 800 -10 (-1.23%)
  • BOLA 372 10 (2.76%)
  • BOLT 875 5 (0.57%) © 2010 IMQ - LKBN ANTARA
  • BOSS 605 -15 (-2.42%)
  • BPFI 1,145 0 (0.00%)
  • BPII 9,500 1,500 (18.75%)
  • BPTR 106 -1 (-0.93%)
  • BRAM 16,500 -100 (-0.60%)
  • BRIS 394 -8 (-1.99%)
  • BRMS 50 0 (0.00%)
  • BRNA 1,075 30 (2.87%)
  • BRPT 930 5 (0.54%)
  • BRPT-W 520 0 (0.00%)
  • BSDE 1,405 -5 (-0.35%)
  • BSIM 560 -25 (-4.27%)
  • BSIM-W3 45 -2 (-4.26%)
  • BTEK 70 0 (0.00%)
  • BTON 210 0 (0.00%)
  • BTPN 3,140 10 (0.32%)
  • BTPS 3,570 -30 (-0.83%)
  • BUDI 101 0 (0.00%)
  • BUKK 1,865 -15 (-0.80%)
  • BULL 192 -1 (-0.52%)
  • BULL-W2 35 3 (9.38%)
  • BUMI 85 0 (0.00%)
  • BUVA 84 -3 (-3.45%)
  • BVIC 167 2 (1.21%)
  • BWPT 119 2 (1.71%) © 2010 IMQ - LKBN ANTARA
  • CAKK 100 0 (0.00%)
  • CAKK-W 25 -3 (-10.71%)
  • CAMP 408 0 (0.00%)
  • CANI 151 -3 (-1.95%)
  • CARS 224 0 (0.00%)
  • CASA 392 -2 (-0.51%)
  • CCSI 284 -12 (-4.05%)
  • CEKA 1,580 0 (0.00%)
  • CENT 81 2 (2.53%)
  • CFIN 296 0 (0.00%)
  • CINT 256 -4 (-1.54%)
  • CITA 1,960 -20 (-1.01%)
  • CITY 189 -2 (-1.05%)
  • CLAY 5,300 -225 (-4.07%)
  • CLEO 545 0 (0.00%)
  • CLPI 790 -5 (-0.63%)
  • CMNP 1,920 -30 (-1.54%)
  • CNKO 50 0 (0.00%)
  • COCO 925 0 (0.00%)
  • CPIN 6,125 -75 (-1.21%)
  • CPRI 53 0 (0.00%)
  • CPRI-W 25 -3 (-10.71%)
  • CPRO 50 0 (0.00%)
  • CSAP 448 0 (0.00%)
  • CSIS 99 2 (2.06%) © 2010 IMQ - LKBN ANTARA
  • CTRA 1,155 30 (2.67%)
  • CTTH 90 -6 (-6.25%)
  • DART 304 -28 (-8.43%)
  • DAYA 214 2 (0.94%)
  • DEAL 1,855 10 (0.54%)
  • DEWA 50 0 (0.00%)
  • DFAM 1,055 65 (6.57%)
  • DGIK 50 0 (0.00%)
  • DILD 364 -4 (-1.09%)
  • DIVA 3,680 -10 (-0.27%)
  • DKFT 208 4 (1.96%)
  • DMAS 304 2 (0.66%)
  • DMMX 268 38 (16.52%)
  • DNAR 230 -6 (-2.54%)
  • DOID 318 0 (0.00%)
  • DPNS 284 16 (5.97%)
  • DPUM 110 -1 (-0.90%)
  • DSFI 118 -1 (-0.84%)
  • DSNG 330 -2 (-0.60%)
  • DSSA 18,475 100 (0.54%)
  • DUCK 1,755 30 (1.74%)
  • DVLA 2,190 0 (0.00%)
  • DWGL 252 2 (0.80%)
  • DWGL-W 62 0 (0.00%)
  • DYAN 128 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • EAST 116 1 (0.87%)
  • EAST-W 17 -3 (-15.00%)
  • ECII 1,120 0 (0.00%)
  • EKAD 860 -5 (-0.58%)
  • ELSA 332 2 (0.61%)
  • EMTK 5,600 0 (0.00%)
  • ENRG 56 -1 (-1.75%)
  • ENVY 2,150 -10 (-0.46%)
  • ERAA 1,795 -85 (-4.52%)
  • ERTX 137 0 (0.00%)
  • ESSA 272 4 (1.49%)
  • ESTI 100 -1 (-0.99%)
  • ETWA 80 -1 (-1.23%)
  • EXCL 3,470 -70 (-1.98%)
  • FAST 2,830 0 (0.00%)
  • FASW 7,600 -50 (-0.65%)
  • FILM 254 -6 (-2.31%)
  • FINN 50 0 (0.00%)
  • FIRE 2,460 -40 (-1.60%)
  • FITT 86 -1 (-1.15%)
  • FITT-W 33 -2 (-5.71%)
  • FOOD 131 0 (0.00%)
  • FORU 110 0 (0.00%)
  • FORZ 965 -10 (-1.03%)
  • FPNI 129 -2 (-1.53%) © 2010 IMQ - LKBN ANTARA
  • FREN 159 -6 (-3.64%)
  • FREN-W 94 -1 (-1.05%)
  • FUJI 117 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 90 0 (0.00%)
  • GGRM 53,075 1,025 (1.97%)
  • GGRP 685 -10 (-1.44%)
  • GIAA 600 0 (0.00%)
  • GJTL 645 10 (1.57%)
  • GLOB 460 14 (3.14%)
  • GMFI 189 1 (0.53%)
  • GOOD 1,550 0 (0.00%)
  • GPRA 88 0 (0.00%)
  • GSMF 123 4 (3.36%)
  • GTBO 160 1 (0.63%)
  • GWSA 173 -7 (-3.89%)
  • GZCO 50 0 (0.00%)
  • HDFA 157 7 (4.67%)
  • HDIT 765 -5 (-0.65%)
  • HEAL 3,460 10 (0.29%)
  • HELI 154 -4 (-2.53%)
  • HELI-W 16 -1 (-5.88%)
  • HERO 750 -30 (-3.85%)
  • HEXA 2,940 0 (0.00%)
  • HITS 645 20 (3.20%) © 2010 IMQ - LKBN ANTARA
  • HKMU 326 0 (0.00%)
  • HMSP 2,190 30 (1.39%)
  • HOKI 945 0 (0.00%)
  • HOME 84 4 (5.00%)
  • HOTL 159 -1 (-0.62%)
  • HRME 1,025 20 (1.99%)
  • HRTA 288 -8 (-2.70%)
  • HRUM 1,295 0 (0.00%)
  • IATA 50 0 (0.00%)
  • IBFN 218 10 (4.81%)
  • IBFN-W 26 -2 (-7.14%)
  • ICBP 11,400 125 (1.11%)
  • ICON 100 -3 (-2.91%)
  • IGAR 318 0 (0.00%)
  • IIKP 50 0 (0.00%)
  • IKAI 158 -3 (-1.86%)
  • IKBI 270 -8 (-2.88%)
  • IMAS 1,570 -30 (-1.88%)
  • IMJS 386 -6 (-1.53%)
  • IMPC 1,050 5 (0.48%)
  • INAF 1,140 60 (5.56%)
  • INAI 428 2 (0.47%)
  • INCF 56 0 (0.00%)
  • INCI 438 -4 (-0.90%)
  • INCO 3,430 -50 (-1.44%) © 2010 IMQ - LKBN ANTARA
  • INDF 7,500 -50 (-0.66%)
  • INDR 3,450 30 (0.88%)
  • INDS 2,560 -10 (-0.39%)
  • INDX 67 2 (3.08%)
  • INDY 1,390 0 (0.00%)
  • INKP 7,150 50 (0.70%)
  • INOV 396 0 (0.00%)
  • INPC 69 0 (0.00%)
  • INPC-W 8 0 (0.00%)
  • INPP 750 -50 (-6.25%)
  • INPS 3,500 -10 (-0.28%)
  • INRU 825 0 (0.00%)
  • INTD 196 -32 (-14.04%)
  • INTP 19,875 -250 (-1.24%)
  • IPCC 1,020 -25 (-2.39%)
  • IPCM 210 0 (0.00%)
  • IPOL 97 -1 (-1.02%)
  • IPTV 505 0 (0.00%)
  • IPTV-W 111 -8 (-6.72%)
  • IRRA 496 -4 (-0.80%)
  • ISAT 3,070 -30 (-0.97%)
  • ISSP 218 6 (2.83%)
  • ITIC 1,430 40 (2.88%)
  • ITMA 665 -25 (-3.62%)
  • ITMA-W 111 -11 (-9.02%) © 2010 IMQ - LKBN ANTARA
  • ITMG 12,775 525 (4.29%)
  • JAST 1,710 30 (1.79%)
  • JAWA 118 -6 (-4.84%)
  • JAYA 98 3 (3.16%)
  • JAYA-W 23 1 (4.55%)
  • JECC 6,250 0 (0.00%)
  • JPFA 1,645 -75 (-4.36%)
  • JRPT 635 -5 (-0.78%)
  • JSKY 472 -20 (-4.07%)
  • JSMR 5,575 0 (0.00%)
  • JTPE 910 -5 (-0.55%)
  • KAEF 2,820 10 (0.36%)
  • KARW 83 2 (2.47%)
  • KAYU 166 -5 (-2.92%)
  • KBLI 650 10 (1.56%)
  • KBLM 304 -6 (-1.94%)
  • KDSI 1,395 20 (1.45%)
  • KEEN 595 0 (0.00%)
  • KIAS 82 1 (1.23%)
  • KIJA 312 0 (0.00%)
  • KINO 3,890 -40 (-1.02%)
  • KIOS 318 -16 (-4.79%)
  • KJEN 2,010 0 (0.00%)
  • KKGI 238 24 (11.21%)
  • KLBF 1,625 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • KMTR 312 2 (0.65%)
  • KOBX 148 0 (0.00%)
  • KONI 700 70 (11.11%)
  • KOPI 640 5 (0.79%)
  • KOTA 665 -5 (-0.75%)
  • KOTA-W 87 -9 (-9.38%)
  • KPAL 565 30 (5.61%)
  • KPAS 98 -2 (-2.00%)
  • KPAS-W 29 -4 (-12.12%)
  • KPIG 138 1 (0.73%)
  • KRAH 1,150 220 (23.66%)
  • KRAS 344 4 (1.18%)
  • KREN 505 -5 (-0.98%)
  • LCKM 326 0 (0.00%)
  • LEAD 50 0 (0.00%)
  • LIFE 5,800 -100 (-1.69%)
  • LINK 4,050 -40 (-0.98%)
  • LION 505 -25 (-4.72%)
  • LMAS 54 0 (0.00%)
  • LMPI 143 -9 (-5.92%)
  • LPCK 1,300 -15 (-1.14%)
  • LPIN 288 0 (0.00%)
  • LPKR 234 -4 (-1.68%)
  • LPPF 4,150 -30 (-0.72%)
  • LPPS 93 1 (1.09%) © 2010 IMQ - LKBN ANTARA
  • LRNA 150 -4 (-2.60%)
  • LSIP 1,200 5 (0.42%)
  • LTLS 660 -5 (-0.75%)
  • LUCK 1,475 0 (0.00%)
  • MABA 50 0 (0.00%)
  • MAIN 1,070 -10 (-0.93%)
  • MAMI 236 2 (0.85%)
  • MAMI-W 59 -2 (-3.28%)
  • MAPA 5,375 125 (2.38%)
  • MAPB 1,730 -5 (-0.29%)
  • MAPI 1,130 20 (1.80%)
  • MARI 236 -16 (-6.35%)
  • MARK 472 -2 (-0.42%)
  • MASA 520 0 (0.00%)
  • MAYA 7,000 0 (0.00%)
  • MBAP 1,910 45 (2.41%)
  • MBSS 505 5 (1.00%)
  • MBTO 120 -2 (-1.64%)
  • MCAS 3,310 -160 (-4.61%)
  • MCOR 152 -1 (-0.65%)
  • MDIA 115 8 (7.48%)
  • MDKA 1,235 -15 (-1.20%)
  • MDKI 236 -4 (-1.67%)
  • MDLN 228 -4 (-1.72%)
  • MEDC 645 -5 (-0.77%) © 2010 IMQ - LKBN ANTARA
  • MEDC-W 129 0 (0.00%)
  • MERK 2,730 30 (1.11%)
  • META 188 -1 (-0.53%)
  • MGRO 875 -5 (-0.57%)
  • MICE 358 12 (3.47%)
  • MIDI 1,110 0 (0.00%)
  • MIKA 2,810 -40 (-1.40%)
  • MINA 1,430 -160 (-10.06%)
  • MIRA 50 0 (0.00%)
  • MKNT 50 0 (0.00%)
  • MKPI 13,500 0 (0.00%)
  • MLIA 1,295 -10 (-0.77%)
  • MLPL 91 2 (2.25%)
  • MLPT 700 10 (1.45%)
  • MMLP 330 0 (0.00%)
  • MNCN 1,305 35 (2.76%)
  • MPMX 695 10 (1.46%)
  • MPOW 167 0 (0.00%)
  • MPPA 178 1 (0.56%)
  • MREI 3,990 170 (4.45%)
  • MSIN 456 0 (0.00%)
  • MSKY 970 0 (0.00%)
  • MTDL 1,475 0 (0.00%)
  • MTFN 50 0 (0.00%)
  • MTLA 460 4 (0.88%) © 2010 IMQ - LKBN ANTARA
  • MTPS 1,260 -35 (-2.70%)
  • MTPS-W 810 60 (8.00%)
  • MTRA 348 -8 (-2.25%)
  • MTSM 224 -2 (-0.88%)
  • MTWI 77 0 (0.00%)
  • MYOH 1,215 -15 (-1.22%)
  • MYOR 2,210 -30 (-1.34%)
  • MYRX 95 4 (4.40%)
  • MYTX 62 0 (0.00%)
  • NASA 780 -10 (-1.27%)
  • NATO 895 -5 (-0.56%)
  • NFCX 3,530 30 (0.86%)
  • NICK 310 -8 (-2.52%)
  • NIKL 975 -10 (-1.02%)
  • NISP 850 0 (0.00%)
  • NOBU 980 120 (13.95%)
  • NRCA 378 -2 (-0.53%)
  • NUSA 71 -1 (-1.39%)
  • NUSA-W 9 0 (0.00%)
  • NZIA 1,190 45 (3.93%)
  • NZIA-W 206 6 (3.00%)
  • OKAS 220 20 (10.00%)
  • OMRE 1,580 -5 (-0.32%)
  • OPMS 220 8 (3.77%)
  • PADI 700 -20 (-2.78%) © 2010 IMQ - LKBN ANTARA
  • PALM 222 -24 (-9.76%)
  • PAMG 138 -1 (-0.72%)
  • PANI 99 -2 (-1.98%)
  • PANR 370 0 (0.00%)
  • PANS 1,580 0 (0.00%)
  • PBID 1,015 5 (0.50%)
  • PBRX 750 -10 (-1.32%)
  • PBSA 290 -12 (-3.97%)
  • PCAR 2,120 -10 (-0.47%)
  • PDES 1,000 0 (0.00%)
  • PEGE 228 0 (0.00%)
  • PEHA 1,260 20 (1.61%)
  • PGAS 2,230 -40 (-1.76%)
  • PGLI 165 -32 (-16.24%)
  • PICO 3,800 -140 (-3.55%)
  • PJAA 1,015 25 (2.53%)
  • PKPK 82 0 (0.00%)
  • PLIN 3,000 -50 (-1.64%)
  • PNBN 1,275 0 (0.00%)
  • PNBS 50 0 (0.00%)
  • PNIN 1,155 -5 (-0.43%)
  • PNLF 290 -2 (-0.68%)
  • POLA 970 5 (0.52%)
  • POLI 1,490 20 (1.36%)
  • POLL 7,500 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • POLY 65 -1 (-1.52%)
  • POOL 1,765 -5 (-0.28%)
  • POSA 96 -6 (-5.88%)
  • POSA-W 8 1 (14.29%)
  • POWR 1,080 -15 (-1.37%)
  • PPRE 320 4 (1.27%)
  • PPRO 101 1 (1.00%)
  • PRAS 160 -5 (-3.03%)
  • PRDA 4,730 30 (0.64%)
  • PRIM 320 -10 (-3.03%)
  • PRIM-W 33 0 (0.00%)
  • PSAB 306 2 (0.66%)
  • PSDN 142 -22 (-13.41%)
  • PSKT 50 0 (0.00%)
  • PSSI 180 0 (0.00%)
  • PTBA 2,350 0 (0.00%)
  • PTPP 1,730 -20 (-1.14%)
  • PTRO 1,360 5 (0.37%)
  • PTSN 416 -6 (-1.42%)
  • PUDP 342 -20 (-5.52%)
  • PURE 660 10 (1.54%)
  • PURE-W 187 3 (1.63%)
  • PWON 605 -5 (-0.82%)
  • PZZA 1,080 10 (0.93%)
  • R-LQ45X 1,019 2 (0.20%) © 2010 IMQ - LKBN ANTARA
  • RAJA 248 0 (0.00%)
  • RALS 1,250 -10 (-0.79%)
  • RANC 358 0 (0.00%)
  • RBMS 82 -2 (-2.38%)
  • RDTX 6,275 -625 (-9.06%)
  • RICY 154 3 (1.99%)
  • RIGS 260 -8 (-2.99%)
  • RIMO 124 0 (0.00%)
  • RISE 650 0 (0.00%)
  • RMBA 358 20 (5.92%)
  • RODA 216 0 (0.00%)
  • ROTI 1,265 -15 (-1.17%)
  • SAFE 200 -2 (-0.99%)
  • SAME 452 -6 (-1.31%)
  • SATU 112 0 (0.00%)
  • SCMA 1,325 85 (6.85%)
  • SDMU 50 0 (0.00%)
  • SDRA 820 0 (0.00%)
  • SFAN 1,050 -10 (-0.94%)
  • SGRO 2,210 20 (0.91%)
  • SHID 3,190 -10 (-0.31%)
  • SHIP 815 10 (1.24%)
  • SIDO 1,110 -30 (-2.63%)
  • SILO 7,375 -75 (-1.01%)
  • SIMA 66 -2 (-2.94%) © 2010 IMQ - LKBN ANTARA
  • SIMP 342 10 (3.01%)
  • SIPD 1,070 -30 (-2.73%)
  • SKBM 400 -2 (-0.50%)
  • SKRN 530 -15 (-2.75%)
  • SKYB 72 -1 (-1.37%)
  • SLIS 1,530 305 (24.90%)
  • SMAR 4,100 150 (3.80%)
  • SMBR 640 20 (3.23%)
  • SMCB 1,325 -10 (-0.75%)
  • SMDM 138 0 (0.00%)
  • SMDR 272 -2 (-0.73%)
  • SMGR 12,700 200 (1.60%)
  • SMKL 232 0 (0.00%)
  • SMKL-W 32 -1 (-3.03%)
  • SMMT 119 0 (0.00%)
  • SMRA 1,195 10 (0.84%)
  • SMRU 50 0 (0.00%)
  • SMSM 1,475 -120 (-7.52%)
  • SOCI 190 -2 (-1.04%)
  • SOSS 360 -8 (-2.17%)
  • SOSS-W 52 -1 (-1.89%)
  • SOTS 266 -2 (-0.75%)
  • SOTS-W 72 0 (0.00%)
  • SPMA 346 4 (1.17%)
  • SPTO 980 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SRAJ 260 2 (0.78%)
  • SRIL 296 2 (0.68%)
  • SRSN 70 1 (1.45%)
  • SRTG 3,600 0 (0.00%)
  • SSIA 790 5 (0.64%)
  • SSMS 870 -5 (-0.57%)
  • STAR 98 0 (0.00%)
  • SULI 50 -1 (-1.96%)
  • SWAT 109 0 (0.00%)
  • TALF 360 -28 (-7.22%)
  • TAMU 496 2 (0.40%)
  • TARA 760 -5 (-0.65%)
  • TAXI 50 0 (0.00%)
  • TBIG 6,500 100 (1.56%)
  • TBLA 950 10 (1.06%)
  • TCID 11,800 -100 (-0.84%)
  • TCPI 6,125 0 (0.00%)
  • TDPM 304 2 (0.66%)
  • TELE 342 -16 (-4.47%)
  • TFAS 204 -4 (-1.92%)
  • TFCO 422 8 (1.93%)
  • TGRA 890 -10 (-1.11%)
  • TIFA 170 0 (0.00%)
  • TINS 915 -15 (-1.61%)
  • TIRA 254 4 (1.60%) © 2010 IMQ - LKBN ANTARA
  • TIRT 66 -5 (-7.04%)
  • TKIM 10,575 25 (0.24%)
  • TLKM 4,200 10 (0.24%)
  • TMAS 120 3 (2.56%)
  • TMPO 157 0 (0.00%)
  • TNCA 306 -4 (-1.29%)
  • TOBA 368 0 (0.00%)
  • TOPS 585 -5 (-0.85%)
  • TOTL 444 6 (1.37%)
  • TOTO 310 2 (0.65%)
  • TOWR 660 -10 (-1.49%)
  • TPIA 9,475 25 (0.26%)
  • TRAM 111 -2 (-1.77%)
  • TRAM-W 46 -2 (-4.17%)
  • TRIM 150 -5 (-3.23%)
  • TRIS 268 -4 (-1.47%)
  • TRUK 114 0 (0.00%)
  • TRUS 354 -4 (-1.12%)
  • TSPC 1,500 10 (0.67%)
  • TUGU 3,460 -10 (-0.29%)
  • ULTJ 1,505 0 (0.00%)
  • UNIC 3,950 -20 (-0.50%)
  • UNIT 192 -2 (-1.03%)
  • UNSP 94 1 (1.08%)
  • UNTR 20,775 -75 (-0.36%) © 2010 IMQ - LKBN ANTARA
  • UNVR 43,450 325 (0.75%)
  • URBN 2,130 0 (0.00%)
  • URBN-W 60 -1 (-1.64%)
  • VICO 110 0 (0.00%)
  • VINS 116 -1 (-0.85%)
  • VINS-W 16 -1 (-5.88%)
  • VIVA 97 4 (4.30%)
  • VOKS 326 2 (0.62%)
  • VRNA 111 -7 (-5.93%)
  • WAPO 94 -1 (-1.05%)
  • WEGE 332 -8 (-2.35%)
  • WEHA 149 0 (0.00%)
  • WICO 510 -65 (-11.30%)
  • WIIM 187 -1 (-0.53%)
  • WIKA 1,995 -5 (-0.25%)
  • WINS 130 -10 (-7.14%)
  • WOMF 266 2 (0.76%)
  • WOOD 795 -15 (-1.85%)
  • WSBP 342 0 (0.00%)
  • WSKT 1,630 5 (0.31%)
  • WTON 480 -6 (-1.23%)
  • XAFA 1,019 4 (0.39%)
  • XBIN 513 21 (4.27%)
  • XCID 76 -1 (-1.30%)
  • XCIS 105 -1 (-0.94%) © 2010 IMQ - LKBN ANTARA
  • XIIF 649 8 (1.25%)
  • XIIT 554 15 (2.78%)
  • XIJI 689 6 (0.88%)
  • XISR 398 3 (0.76%)
  • XPMI 955 5 (0.53%)
  • YELO 112 1 (0.90%)
  • YELO-W 23 -2 (-8.00%)
  • YPAS 420 8 (1.94%)
  • YULE 140 -10 (-6.67%)
  • ZINC 426 2 (0.47%)
  • ZONE 452 2 (0.44%)
BISNIS-27
Last: 541.52
Change: 1.25 (0.2%)
Last Updated: Oct-21 2019 14:55:42
473 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2017-10-23 529.38 01.39 0.26 530.23 532.55 529.38 470,268,992 2,275.899 M
2017-10-24 526.22 -03.16 -0.60 529.76 531.07 526.22 405,942,016 1,958.537 M
2017-10-25 532.86 06.64 1.26 527.81 532.86 526.98 716,582,976 3,896.250 M
2017-10-26 530.53 -02.33 -0.44 531.40 535.75 530.53 758,316,032 3,711.782 M
2017-10-27 526.58 -03.95 -0.74 531.50 534.13 526.51 529,376,992 3,018.069 M
2017-10-30 528.38 01.80 0.34 529.16 531.24 527.63 711,715,008 3,029.142 M
2017-10-31 531.04 02.66 0.50 536.51 536.54 530.85 527,600,000 2,923.413 M
2017-11-01 533.41 02.37 0.45 532.89 534.09 532.85 29,146,200 144.363 M
2017-11-02 533.41 02.37 0.45 532.89 534.09 532.85 29,146,200 144.363 M
2017-11-03 533.41 02.37 0.45 532.89 534.09 532.85 29,146,200 144.363 M
2017-11-06 538.65 07.61 1.43 536.81 541.35 536.18 519,279,008 2,684.401 M
2017-11-07 539.54 00.89 0.17 538.94 540.06 537.60 398,055,008 2,062.712 M
2017-11-08 538.29 -01.25 -0.23 538.81 541.22 536.46 544,417,024 2,931.647 M
2017-11-09 535.93 -02.36 -0.44 538.98 539.97 535.93 577,910,016 3,070.525 M
2017-11-10 534.33 -01.60 -0.30 536.24 538.09 533.44 453,620,000 2,262.212 M
2017-11-14 529.80 -03.34 -0.63 533.11 536.01 529.80 606,073,024 2,483.603 M
2017-11-15 528.24 -01.56 -0.29 532.10 534.57 528.24 542,633,984 2,611.085 M
2017-11-16 537.10 08.86 1.68 530.19 539.28 529.99 595,564,032 2,630.864 M
2017-11-17 539.98 02.88 0.54 539.26 545.67 538.79 556,187,008 2,760.049 M
2017-11-20 539.86 -00.12 -0.02 542.39 546.66 539.86 399,225,984 1,984.675 M
2017-11-21 538.72 -01.14 -0.21 541.32 543.10 536.43 543,420,032 2,812.656 M
2017-11-22 543.71 04.99 0.93 539.76 544.14 539.69 580,920,000 2,886.410 M
2017-11-23 543.31 -00.40 -0.07 545.14 546.30 542.02 346,422,016 1,701.515 M
2017-11-24 540.70 -02.61 -0.48 542.97 543.31 540.13 25,552,500 119.965 M
2017-11-27 544.79 01.04 0.19 542.63 544.98 540.75 523,036,992 2,732.406 M
2017-11-28 548.12 03.33 0.61 543.47 548.12 540.97 635,302,016 3,083.313 M
2017-11-29 545.03 -03.09 -0.56 547.87 548.90 543.57 589,870,016 3,124.646 M
2017-11-30 529.98 -15.05 -2.76 544.24 545.48 529.98 1,377,149,952 6,462.243 M
2017-12-04 540.27 10.29 1.94 539.59 545.33 537.40 653,878,016 3,381.523 M
2017-12-05 543.49 03.22 0.60 543.47 547.30 541.96 541,051,008 2,511.728 M
2017-12-06 548.42 04.93 0.91 543.94 550.14 543.73 636,212,992 2,973.951 M
2017-12-07 543.91 -04.51 -0.82 547.99 548.50 543.91 387,547,008 1,916.086 M
2017-12-08 545.96 02.05 0.38 545.34 547.84 544.60 445,740,992 1,877.196 M
2017-12-12 548.28 02.32 0.42 549.36 549.36 545.75 464,166,016 2,183.233 M
2017-12-13 549.62 01.34 0.24 547.30 549.85 545.82 392,136,992 2,033.282 M
2017-12-14 555.53 05.91 1.08 550.97 556.24 550.21 570,497,984 2,819.959 M
2017-12-15 553.88 -01.65 -0.30 552.93 554.08 549.28 663,288,000 3,103.509 M
2017-12-18 554.84 00.96 0.17 552.02 554.84 548.60 373,711,008 1,914.934 M
2017-12-19 557.86 03.02 0.54 552.55 559.09 551.64 604,969,024 2,669.368 M
2017-12-20 550.50 -07.36 -1.32 557.93 558.01 547.97 597,035,008 2,919.307 M
2017-12-21 560.15 09.65 1.75 553.55 560.27 552.91 540,486,976 2,616.013 M
2017-12-22 566.11 05.96 1.06 559.80 566.11 558.47 503,262,016 2,933.879 M
2017-12-27 572.09 05.98 1.06 565.46 572.09 565.08 368,499,008 1,974.619 M
2017-12-28 575.87 03.78 0.66 572.71 575.87 569.29 696,457,024 4,420.722 M
2017-12-29 577.87 02.00 0.35 577.53 582.72 574.60 675,934,976 3,734.028 M
2018-01-02 577.28 -00.59 -0.10 578.70 590.43 575.44 437,204,000 2,293.104 M
2018-01-03 567.04 -10.24 -1.77 577.32 577.41 563.60 575,153,984 2,952.790 M
2018-01-04 573.71 06.67 1.18 568.59 573.71 565.45 643,264,000 3,086.265 M
2018-01-05 580.69 06.98 1.22 571.53 580.69 571.34 572,139,008 2,610.809 M
2018-01-08 582.76 02.07 0.36 580.60 582.76 579.33 633,297,024 2,696.792 M
2018-01-10 580.41 -01.74 -0.30 583.09 585.96 578.40 655,854,016 3,131.219 M
2018-01-11 582.16 01.75 0.30 580.93 582.16 576.43 527,534,016 2,547.504 M
2018-01-12 581.13 -01.03 -0.18 582.84 584.95 579.54 579,510,016 2,752.896 M
2018-01-15 581.51 00.38 0.07 582.59 583.64 578.68 456,915,008 2,001.206 M
2018-01-16 586.25 04.74 0.82 581.68 586.29 580.89 699,406,016 2,816.664 M
2018-01-17 587.11 00.86 0.15 586.41 588.29 584.14 897,633,024 3,429.589 M
2018-01-18 590.80 03.53 0.60 588.96 592.31 588.22 1,287,709,952 4,700.098 M
2018-01-19 591.75 00.95 0.16 592.52 592.73 585.88 827,878,976 3,273.127 M
2018-01-22 593.16 01.41 0.24 592.34 597.44 590.16 900,009,984 4,097.770 M
2018-01-23 611.48 18.32 3.09 598.83 611.48 598.17 1,162,649,984 4,879.516 M
2018-01-24 605.38 -06.10 -1.00 611.31 611.77 604.24 1,303,830,016 5,339.387 M
2018-01-25 601.13 -04.25 -0.70 607.16 607.62 597.99 1,068,940,032 4,375.754 M
2018-01-26 606.29 05.16 0.86 600.91 608.25 600.86 892,617,984 3,772.330 M
2018-01-29 604.50 -01.79 -0.30 607.46 607.97 598.88 1,007,190,016 4,306.242 M
2018-01-30 591.67 -12.83 -2.12 602.15 602.48 589.29 1,000,510,016 4,531.899 M
2018-01-31 593.05 01.38 0.23 587.91 597.09 586.35 1,111,910,016 4,809.959 M
2018-02-01 592.77 -00.28 -0.05 595.93 600.12 592.77 907,164,992 4,155.657 M
2018-02-02 596.72 03.95 0.67 597.69 600.52 596.43 804,235,008 3,486.311 M
2018-02-05 595.85 -00.87 -0.15 587.88 598.78 585.70 665,222,976 2,841.928 M
2018-02-06 586.86 -08.99 -1.51 585.30 590.32 582.78 1,192,450,048 5,168.691 M
2018-02-07 593.25 06.39 1.09 592.71 598.07 590.23 707,292,032 3,581.878 M
2018-02-08 594.26 01.01 0.17 594.24 595.15 590.72 563,624,000 2,843.099 M
2018-02-09 589.22 -05.04 -0.85 587.05 590.90 585.64 626,438,976 3,528.928 M
2018-02-12 590.34 01.12 0.19 590.23 592.01 587.85 446,700,992 2,121.610 M
2018-02-13 597.76 07.42 1.26 592.90 599.38 592.90 687,070,016 3,200.360 M
2018-02-14 599.80 02.04 0.34 597.74 600.10 596.38 642,574,016 2,700.873 M
2018-02-15 597.19 -02.61 -0.44 602.78 603.11 596.21 529,780,000 2,214.667 M
2018-02-19 607.89 10.70 1.79 600.23 607.89 599.31 584,700,992 2,639.470 M
2018-02-20 606.09 -01.80 -0.30 607.17 607.55 600.44 577,544,000 2,629.718 M
2018-02-21 604.06 -02.03 -0.33 604.32 606.23 600.20 770,366,976 3,676.371 M
2018-02-22 596.97 -07.09 -1.17 604.71 605.08 596.23 559,049,024 2,743.123 M
2018-02-23 598.99 02.02 0.34 598.53 604.12 598.53 627,905,024 3,100.660 M
2018-02-26 589.24 -09.75 -1.63 598.89 600.05 589.24 522,008,992 2,519.302 M
2018-02-27 596.11 06.87 1.17 592.18 596.11 590.77 593,395,008 2,983.675 M
2018-02-28 593.45 -02.66 -0.45 594.80 596.33 590.64 937,052,992 4,400.108 M
2018-03-01 595.79 02.34 0.39 595.23 599.02 594.14 735,243,008 3,280.681 M
2018-03-02 593.18 -02.61 -0.44 594.71 594.71 589.56 540,931,968 2,796.970 M
2018-03-05 588.42 -04.76 -0.80 594.32 595.17 587.68 453,128,000 2,350.383 M
2018-03-06 582.29 -06.13 -1.04 592.27 593.20 580.89 515,470,016 2,563.801 M
2018-03-07 569.63 -12.66 -2.17 582.20 584.27 567.35 895,625,024 4,142.590 M
2018-03-08 579.49 09.86 1.73 576.32 579.79 572.73 917,398,976 4,124.290 M
2018-03-09 577.15 -02.34 -0.40 579.88 580.74 571.40 641,273,024 2,704.031 M
2018-03-12 584.91 07.76 1.34 580.50 584.91 580.20 787,064,000 3,601.182 M
2018-03-13 574.65 -10.26 -1.75 584.21 584.52 572.83 774,577,984 3,449.230 M
2018-03-14 572.91 -01.74 -0.30 574.16 574.41 569.01 506,337,984 2,334.096 M
2018-03-15 563.72 -09.19 -1.60 570.55 571.45 563.68 707,395,008 3,164.397 M
2018-03-16 563.77 00.05 0.01 563.78 564.61 552.92 1,234,070,016 6,116.505 M
2018-03-19 562.75 -01.02 -0.18 565.41 565.61 560.30 522,928,992 2,629.889 M
2018-03-20 557.20 -05.55 -0.99 560.03 561.05 553.59 759,638,016 3,519.307 M
2018-03-21 562.39 05.19 0.93 559.25 563.12 558.88 720,780,032 3,435.512 M
473 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS