Search:
Tuesday, Apr-13 2021 19:58 WIB
  • AGRI 1,444.570 14.200 (0.993%)
  • BASIC-IND 944.960 0.390 (0.041%)
  • BISNIS-27 476.240 -1.730 (-0.362%)
  • COMPOSITE 5,927.440 -21.130 (-0.355%)
  • CONSUMER 1,640.530 -15.030 (-0.908%)
  • DBX 1,395.590 -7.460 (-0.532%)
  • FINANCE 1,359.650 -8.870 (-0.648%)
  • I-GRADE 167.490 -0.660 (-0.392%)
  • IDX30 469.510 0.040 (0.009%)
  • IDX80 127.160 -0.030 (-0.024%)
  • IDXBASIC 1,220.820 -1.270 (-0.104%)
  • IDXBUMN20 363.140 0.190 (0.052%)
  • IDXCYCLIC 723.420 -2.510 (-0.346%)
  • IDXENERGY 691.640 -10.410 (-1.483%)
  • IDXESGL 129.730 -0.510 (-0.392%)
  • IDXFINANCE 1,326.290 -8.610 (-0.645%)
  • IDXG30 130.140 0.080 (0.062%)
  • IDXHEALTH 1,273.880 -5.080 (-0.397%)
  • IDXHIDIV20 420.900 -0.330 (-0.078%)
  • IDXINDUST 934.360 4.380 (0.471%)
  • IDXINFRA 880.570 13.460 (1.552%)
  • IDXNONCYC 748.340 -5.280 (-0.701%)
  • IDXPROPERT 857.600 -13.290 (-1.526%)
  • IDXQ30 136.500 -0.190 (-0.139%)
  • IDXSMC-COM 275.340 -1.170 (-0.423%)
  • IDXSMC-LIQ 325.340 -0.500 (-0.153%)
  • IDXTECHNO 3,095.150 -60.570 (-1.919%)
  • IDXTRANS 1,015.600 17.890 (1.793%)
  • IDXV30 126.150 0.310 (0.246%)
  • INFOBANK15 945.190 -7.720 (-0.810%)
  • INFRASTRUC 1,035.140 10.830 (1.057%)
  • Investor33 405.170 -0.920 (-0.227%)
  • ISSI 174.670 -0.390 (-0.223%)
  • JII 587.910 -1.030 (-0.175%)
  • JII70 206.720 -0.410 (-0.198%)
  • KOMPAS100 1,126.780 -4.020 (-0.356%)
  • LQ45 881.680 -1.130 (-0.128%)
  • MANUFACTUR 1,247.770 -4.790 (-0.382%)
  • MBX 1,578.960 -5.080 (-0.321%)
  • MINING 1,743.200 -16.290 (-0.926%)
  • MISC-IND 967.660 2.260 (0.234%)
  • MNC36 300.130 -1.750 (-0.580%)
  • PEFINDO25 299.680 -3.050 (-1.008%)
  • PROPERTY 343.420 -4.190 (-1.205%)
  • SMinfra18 292.320 5.310 (1.850%)
  • SRI-KEHATI 340.070 -1.590 (-0.465%)
  • TOTAL_MARKET 5,927.440 -21.130 (-0.355%)
  • TRADE 863.910 -1.190 (-0.138%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 9,825 -150 (-1.50%)
  • ABBA 234 -2 (-0.85%)
  • ABMM 770 -20 (-2.53%)
  • ACES 1,405 -45 (-3.10%)
  • ACST 282 -4 (-1.40%)
  • ADES 1,675 -10 (-0.59%)
  • ADHI 1,100 35 (3.29%)
  • ADMF 8,300 -50 (-0.60%)
  • ADMG 166 1 (0.61%)
  • ADRO 1,160 -20 (-1.69%)
  • AGII 1,050 -5 (-0.47%)
  • AGRO 995 -15 (-1.49%)
  • AGRS 324 -20 (-5.81%)
  • AHAP 73 3 (4.29%)
  • AIMS 340 0 (0.00%)
  • AISA 288 2 (0.70%)
  • AKKU 50 0 (0.00%)
  • AKPI 436 -4 (-0.91%)
  • AKRA 3,110 -20 (-0.64%)
  • ALDO 505 29 (6.09%)
  • ALKA 248 12 (5.08%)
  • ALMI 232 0 (0.00%)
  • ALTO 342 -16 (-4.47%)
  • AMAG 258 -8 (-3.01%)
  • AMAN 290 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • AMAR 300 -14 (-4.46%)
  • AMIN 196 -14 (-6.67%)
  • AMOR 3,720 -60 (-1.59%)
  • AMRT 950 -20 (-2.06%)
  • ANDI 50 0 (0.00%)
  • ANJT 675 0 (0.00%)
  • ANTM 2,270 20 (0.89%)
  • APEX 452 -8 (-1.74%)
  • APIC 695 -25 (-3.47%)
  • APII 179 3 (1.70%)
  • APLI 195 5 (2.63%)
  • APLN 153 -3 (-1.92%)
  • ARGO 1,800 100 (5.88%)
  • ARII 166 -2 (-1.19%)
  • ARKA 50 0 (0.00%)
  • ARNA 715 0 (0.00%)
  • ARTA 264 -6 (-2.22%)
  • ARTI 50 0 (0.00%)
  • ARTO 10,550 -175 (-1.63%)
  • ASBI 282 0 (0.00%)
  • ASDM 915 -5 (-0.54%)
  • ASGR 805 0 (0.00%)
  • ASII 5,075 0 (0.00%)
  • ASJT 242 0 (0.00%)
  • ASMI 940 -5 (-0.53%) © 2010 IMQ - LKBN ANTARA
  • ASPI 58 1 (1.75%)
  • ASPI-W 18 0 (0.00%)
  • ASRI 204 -2 (-0.97%)
  • ASSA 1,955 145 (8.01%)
  • ATAP 106 -7 (-6.19%)
  • AUTO 1,155 -5 (-0.43%)
  • AYLS 50 0 (0.00%)
  • BABP 91 -4 (-4.21%)
  • BABP-W3 83 38 (84.44%)
  • BABP-W4 53 -2 (-3.64%)
  • BACA 470 -6 (-1.26%)
  • BAJA 290 42 (16.94%)
  • BALI 750 0 (0.00%)
  • BANK 3,370 310 (10.13%)
  • BANK-W 2,960 340 (12.98%)
  • BAPA 50 0 (0.00%)
  • BAPI-W 6 0 (0.00%)
  • BATA 700 0 (0.00%)
  • BAYU 1,060 -35 (-3.20%)
  • BBCA 30,000 -325 (-1.07%)
  • BBHI 1,455 45 (3.19%)
  • BBKP 490 -8 (-1.61%)
  • BBLD 490 -10 (-2.00%)
  • BBMD 1,340 -40 (-2.90%)
  • BBNI 5,800 -50 (-0.85%) © 2010 IMQ - LKBN ANTARA
  • BBRI 4,160 -50 (-1.19%)
  • BBSI 2,130 -150 (-6.58%)
  • BBSS 67 0 (0.00%)
  • BBTN 1,605 -10 (-0.62%)
  • BBYB 486 -12 (-2.41%)
  • BCAP 110 -2 (-1.79%)
  • BCIP 70 2 (2.94%)
  • BDMN 2,670 -30 (-1.11%)
  • BEBS 498 -32 (-6.04%)
  • BEEF 122 0 (0.00%)
  • BEKS 84 -1 (-1.18%)
  • BELL 135 -1 (-0.74%)
  • BESS 252 12 (5.00%)
  • BESS-W 107 1 (0.94%)
  • BEST 151 -2 (-1.31%)
  • BFIN 720 35 (5.11%)
  • BGTG 121 -4 (-3.20%)
  • BHAT 595 5 (0.85%)
  • BHIT 54 -1 (-1.82%)
  • BIKA 142 -2 (-1.39%)
  • BINA 1,575 25 (1.61%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 11 0 (0.00%)
  • BIPP 62 5 (8.77%)
  • BIRD 1,285 -5 (-0.39%) © 2010 IMQ - LKBN ANTARA
  • BISI 1,130 -40 (-3.42%)
  • BJBR 1,600 5 (0.31%)
  • BJTM 800 10 (1.27%)
  • BKDP 52 1 (1.96%)
  • BKSL 50 0 (0.00%)
  • BKSW 208 -4 (-1.89%)
  • BLTA 50 0 (0.00%)
  • BLUE 685 5 (0.74%)
  • BMAS 1,610 320 (24.81%)
  • BMRI 6,300 0 (0.00%)
  • BMSR 109 -1 (-0.91%)
  • BMTR 262 4 (1.55%)
  • BNBA 1,260 -90 (-6.67%)
  • BNBR 50 0 (0.00%)
  • BNGA 1,060 10 (0.95%)
  • BNII 408 -10 (-2.39%)
  • BNLI 2,050 -20 (-0.97%)
  • BOGA 1,330 10 (0.76%)
  • BOLA 258 -2 (-0.77%)
  • BOSS 103 0 (0.00%)
  • BPII 7,300 0 (0.00%)
  • BPTR 97 3 (3.19%)
  • BRIS 2,270 0 (0.00%)
  • BRMS 74 -2 (-2.63%)
  • BRMS-W 19 -1 (-5.00%) © 2010 IMQ - LKBN ANTARA
  • BRNA 1,300 40 (3.17%)
  • BRPT 950 -10 (-1.04%)
  • BSDE 1,120 -20 (-1.75%)
  • BSIM 620 -10 (-1.59%)
  • BSIM-W3 60 -9 (-13.04%)
  • BSSR 1,510 15 (1.00%)
  • BTEK 50 0 (0.00%)
  • BTON 300 -6 (-1.96%)
  • BTPN 2,800 -70 (-2.44%)
  • BTPS 2,900 -210 (-6.75%)
  • BUDI 107 -1 (-0.93%)
  • BUKK 940 25 (2.73%)
  • BULL 310 -6 (-1.90%)
  • BUMI 59 -1 (-1.67%)
  • BUVA 72 1 (1.41%)
  • BVIC 183 -11 (-5.67%)
  • BWPT 114 2 (1.79%)
  • BYAN 12,275 0 (0.00%)
  • CAKK 84 3 (3.70%)
  • CAMP 232 -2 (-0.85%)
  • CANI 178 -2 (-1.11%)
  • CARE 338 -2 (-0.59%)
  • CARS 50 0 (0.00%)
  • CASA 404 -4 (-0.98%)
  • CASA-W 250 -50 (-16.67%) © 2010 IMQ - LKBN ANTARA
  • CASH 374 34 (10.00%)
  • CASH-W 16 1 (6.67%)
  • CASS 410 -6 (-1.44%)
  • CBMF 161 -12 (-6.94%)
  • CCSI 258 -4 (-1.53%)
  • CEKA 1,855 25 (1.37%)
  • CENT 290 22 (8.21%)
  • CFIN 320 -22 (-6.43%)
  • CINT 236 -2 (-0.84%)
  • CITY 224 -16 (-6.67%)
  • CITY-W 60 -3 (-4.76%)
  • CLAY 980 -20 (-2.00%)
  • CLEO 454 -2 (-0.44%)
  • CLPI 825 5 (0.61%)
  • CMNP 1,985 5 (0.25%)
  • CMNP-W 955 -40 (-4.02%)
  • CNTX 199 -1 (-0.50%)
  • COCO 250 2 (0.81%)
  • CPIN 7,000 0 (0.00%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 18 0 (0.00%)
  • CSAP 400 0 (0.00%)
  • CSIS 96 5 (5.49%)
  • CSRA 298 -2 (-0.67%)
  • CTRA 1,070 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CTTH 75 15 (25.00%)
  • DADA 50 0 (0.00%)
  • DADA-W 10 0 (0.00%)
  • DART 218 0 (0.00%)
  • DAYA 244 -10 (-3.94%)
  • DCII 11,125 -625 (-5.32%)
  • DEAL 105 -2 (-1.87%)
  • DEAL-W 79 24 (43.64%)
  • DEFI 1,655 -5 (-0.30%)
  • DEWA 50 0 (0.00%)
  • DFAM 170 0 (0.00%)
  • DGIK 65 0 (0.00%)
  • DGNS 650 -45 (-6.47%)
  • DIGI 400 26 (6.95%)
  • DILD 184 -7 (-3.66%)
  • DIVA 3,360 40 (1.20%)
  • DKFT 171 -3 (-1.72%)
  • DLTA 3,760 -20 (-0.53%)
  • DMAS 234 -2 (-0.85%)
  • DMMX 525 5 (0.96%)
  • DMND 905 -5 (-0.55%)
  • DNAR 198 -6 (-2.94%)
  • DNET 3,210 -70 (-2.13%)
  • DOID 350 -2 (-0.57%)
  • DPNS 278 4 (1.46%) © 2010 IMQ - LKBN ANTARA
  • DPUM 50 0 (0.00%)
  • DSFI 70 -2 (-2.78%)
  • DSNG 590 -20 (-3.28%)
  • DUCK 236 -6 (-2.48%)
  • DVLA 2,400 20 (0.84%)
  • DWGL 182 4 (2.25%)
  • DWGL-W 45 -2 (-4.26%)
  • DYAN 101 1 (1.00%)
  • EAST 81 0 (0.00%)
  • EAST-W 11 -1 (-8.33%)
  • EDGE 11,950 -25 (-0.21%)
  • EKAD 1,235 10 (0.82%)
  • ELSA 324 -4 (-1.22%)
  • EMTK 2,310 -20 (-0.86%)
  • ENRG 109 0 (0.00%)
  • ENZO 50 0 (0.00%)
  • ENZO-W 12 -1 (-7.69%)
  • EPAC 58 -1 (-1.69%)
  • EPMT 2,160 -10 (-0.46%)
  • ERAA 525 20 (3.96%)
  • ERTX 226 4 (1.80%)
  • ESIP 75 -1 (-1.32%)
  • ESIP-W 15 0 (0.00%)
  • ESSA 384 14 (3.78%)
  • ESTA 100 -4 (-3.85%) © 2010 IMQ - LKBN ANTARA
  • ESTI 106 -7 (-6.19%)
  • EXCL 2,040 -30 (-1.45%)
  • FAPA 2,590 0 (0.00%)
  • FAST 1,040 0 (0.00%)
  • FILM 560 -40 (-6.67%)
  • FIMP 112 -12 (-9.68%)
  • FIMP-W 20 -4 (-16.67%)
  • FIRE 476 -16 (-3.25%)
  • FITT 90 0 (0.00%)
  • FITT-W 54 -2 (-3.57%)
  • FMII 560 30 (5.66%)
  • FOOD 98 0 (0.00%)
  • FORU 190 -1 (-0.52%)
  • FORZ 50 0 (0.00%)
  • FPNI 210 -6 (-2.78%)
  • FREN 81 1 (1.25%)
  • FREN-W 41 -1 (-2.38%)
  • FUJI 153 3 (2.00%)
  • GAMA 50 0 (0.00%)
  • GDST 111 -8 (-6.72%)
  • GDYR 1,515 -65 (-4.11%)
  • GEMA 336 -8 (-2.33%)
  • GGRM 36,375 -450 (-1.22%)
  • GGRP 404 -24 (-5.61%)
  • GHON 1,945 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • GIAA 332 0 (0.00%)
  • GJTL 875 10 (1.16%)
  • GLOB 282 -20 (-6.62%)
  • GMFI 122 0 (0.00%)
  • GOLD 312 24 (8.33%)
  • GOOD 1,670 50 (3.09%)
  • GPRA 66 0 (0.00%)
  • GSMF 127 1 (0.79%)
  • GWSA 144 2 (1.41%)
  • HDFA 116 4 (3.57%)
  • HDIT 163 -3 (-1.81%)
  • HEAL 4,700 130 (2.84%)
  • HELI 472 -8 (-1.67%)
  • HERO 925 25 (2.78%)
  • HEXA 3,480 0 (0.00%)
  • HITS 438 -32 (-6.81%)
  • HKMU 87 -1 (-1.14%)
  • HMSP 1,335 -10 (-0.74%)
  • HOKI 236 -6 (-2.48%)
  • HOMI 2,150 10 (0.47%)
  • HOTL 50 0 (0.00%)
  • HRME 67 -5 (-6.94%)
  • HRTA 208 -2 (-0.95%)
  • HRUM 4,900 -90 (-1.80%)
  • IBFN 175 -5 (-2.78%) © 2010 IMQ - LKBN ANTARA
  • IBFN-W 21 -1 (-4.55%)
  • ICBP 8,625 -25 (-0.29%)
  • ICON 78 0 (0.00%)
  • IFII 138 -1 (-0.72%)
  • IFSH 1,065 -10 (-0.93%)
  • IGAR 358 -4 (-1.10%)
  • IKAI 50 0 (0.00%)
  • IKAN 127 -4 (-3.05%)
  • IKBI 230 0 (0.00%)
  • IMAS 1,050 15 (1.45%)
  • IMJS 332 8 (2.47%)
  • IMPC 1,480 -10 (-0.67%)
  • INAF 2,260 -90 (-3.83%)
  • INAI 336 -2 (-0.59%)
  • INCF 92 -1 (-1.08%)
  • INCI 1,045 -10 (-0.95%)
  • INCO 4,370 -90 (-2.02%)
  • INDF 6,575 -25 (-0.38%)
  • INDO 218 28 (14.74%)
  • INDO-W 91 7 (8.33%)
  • INDR 3,560 200 (5.95%)
  • INDS 1,870 10 (0.54%)
  • INDX 103 15 (17.05%)
  • INDY 1,385 -30 (-2.12%)
  • INKP 9,675 300 (3.20%) © 2010 IMQ - LKBN ANTARA
  • INOV 192 0 (0.00%)
  • INPC 172 -4 (-2.27%)
  • INPC-W 64 -3 (-4.48%)
  • INPP 745 -55 (-6.88%)
  • INRU 875 -65 (-6.91%)
  • INTA 156 1 (0.65%)
  • INTP 12,225 0 (0.00%)
  • IPCC 550 -20 (-3.51%)
  • IPCM 296 2 (0.68%)
  • IPOL 155 -8 (-4.91%)
  • IPTV 246 -4 (-1.60%)
  • IPTV-W 36 -1 (-2.70%)
  • IRRA 1,675 -80 (-4.56%)
  • ISAT 6,525 175 (2.76%)
  • ISSP 212 -14 (-6.19%)
  • ITIC 510 5 (0.99%)
  • ITMA 590 -10 (-1.67%)
  • ITMA-W 75 5 (7.14%)
  • ITMG 11,700 -200 (-1.68%)
  • JAST 178 -3 (-1.66%)
  • JAWA 88 0 (0.00%)
  • JAYA 120 -2 (-1.64%)
  • JIHD 442 10 (2.31%)
  • JKON 200 -2 (-0.99%)
  • JMAS 156 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • JPFA 2,110 -60 (-2.76%)
  • JRPT 575 -5 (-0.86%)
  • JSKY 120 -5 (-4.00%)
  • JSMR 4,110 -60 (-1.44%)
  • JSPT 860 45 (5.52%)
  • JTPE 1,210 0 (0.00%)
  • KAEF 2,490 -50 (-1.97%)
  • KARW 64 3 (4.92%)
  • KAYU 87 2 (2.35%)
  • KBAG 50 0 (0.00%)
  • KBAG-W 7 0 (0.00%)
  • KBLI 370 -20 (-5.13%)
  • KBLM 212 0 (0.00%)
  • KBLV 350 0 (0.00%)
  • KDSI 805 -20 (-2.42%)
  • KEEN 314 0 (0.00%)
  • KEJU 1,330 -20 (-1.48%)
  • KIAS 58 3 (5.45%)
  • KICI 238 2 (0.85%)
  • KIJA 171 -4 (-2.29%)
  • KINO 2,570 -80 (-3.02%)
  • KIOS 500 0 (0.00%)
  • KKGI 276 -10 (-3.50%)
  • KLBF 1,490 -20 (-1.32%)
  • KMDS 446 -26 (-5.51%) © 2010 IMQ - LKBN ANTARA
  • KMTR 414 0 (0.00%)
  • KOBX 129 1 (0.78%)
  • KOIN 148 0 (0.00%)
  • KOPI 560 5 (0.90%)
  • KOTA 376 -24 (-6.00%)
  • KOTA-W 258 2 (0.78%)
  • KPAL 50 0 (0.00%)
  • KPAS 80 2 (2.56%)
  • KPAS-W 24 0 (0.00%)
  • KPIG 108 -1 (-0.92%)
  • KRAS 660 30 (4.76%)
  • KREN 86 -4 (-4.44%)
  • LAND 98 0 (0.00%)
  • LCKM 248 -14 (-5.34%)
  • LEAD 50 0 (0.00%)
  • LFLO 160 14 (9.59%)
  • LFLO-W 18 1 (5.88%)
  • LIFE 4,210 10 (0.24%)
  • LINK 3,360 70 (2.13%)
  • LION 348 -2 (-0.57%)
  • LMPI 133 5 (3.91%)
  • LPCK 1,215 5 (0.41%)
  • LPIN 248 0 (0.00%)
  • LPKR 197 0 (0.00%)
  • LPLI 135 -5 (-3.57%) © 2010 IMQ - LKBN ANTARA
  • LPPF 1,430 -20 (-1.38%)
  • LPPS 90 1 (1.12%)
  • LRNA 186 3 (1.64%)
  • LSIP 1,330 55 (4.31%)
  • LTLS 498 -7 (-1.39%)
  • LUCK 137 -3 (-2.14%)
  • MAIN 835 -10 (-1.18%)
  • MAMI-W 8 0 (0.00%)
  • MAPA 2,140 0 (0.00%)
  • MAPB 1,465 45 (3.17%)
  • MAPI 780 -10 (-1.27%)
  • MARI 290 0 (0.00%)
  • MARK 975 -20 (-2.01%)
  • MAYA 2,180 -70 (-3.11%)
  • MBAP 2,610 -80 (-2.97%)
  • MBSS 412 -2 (-0.48%)
  • MBTO 114 -8 (-6.56%)
  • MCAS 5,775 25 (0.43%)
  • MCOR 147 -1 (-0.68%)
  • MDIA 65 0 (0.00%)
  • MDKA 2,140 -40 (-1.83%)
  • MDKI 218 -2 (-0.91%)
  • MEDC 565 -10 (-1.74%)
  • MEGA 8,975 225 (2.57%)
  • MERK 3,320 140 (4.40%) © 2010 IMQ - LKBN ANTARA
  • META 142 -2 (-1.39%)
  • MFMI 720 15 (2.13%)
  • MGRO 750 0 (0.00%)
  • MICE 288 -2 (-0.69%)
  • MIDI 2,000 -140 (-6.54%)
  • MIKA 2,620 20 (0.77%)
  • MINA 82 -2 (-2.38%)
  • MKNT 50 0 (0.00%)
  • MLBI 9,050 0 (0.00%)
  • MLIA 605 -15 (-2.42%)
  • MLPL 168 -11 (-6.15%)
  • MLPT 1,240 -15 (-1.20%)
  • MMLP 384 -14 (-3.52%)
  • MNCN 950 0 (0.00%)
  • MOLI 1,115 -80 (-6.69%)
  • MPMX 550 -15 (-2.65%)
  • MPOW 110 7 (6.80%)
  • MPPA 600 15 (2.56%)
  • MPRO 545 -40 (-6.84%)
  • MRAT 214 -6 (-2.73%)
  • MSIN 151 0 (0.00%)
  • MTDL 1,640 15 (0.92%)
  • MTLA 426 0 (0.00%)
  • MTPS 128 2 (1.59%)
  • MTSM 193 3 (1.58%) © 2010 IMQ - LKBN ANTARA
  • MTWI 94 2 (2.17%)
  • MYOH 1,345 -35 (-2.54%)
  • MYOR 2,530 -10 (-0.39%)
  • MYTX 97 -1 (-1.02%)
  • NATO 555 5 (0.91%)
  • NELY 149 1 (0.68%)
  • NFCX 2,510 100 (4.15%)
  • NICK 296 18 (6.47%)
  • NIKL 1,020 -50 (-4.67%)
  • NIRO 128 0 (0.00%)
  • NISP 865 -15 (-1.70%)
  • NOBU 795 -30 (-3.64%)
  • NRCA 332 -2 (-0.60%)
  • NZIA 192 -14 (-6.80%)
  • OASA 290 0 (0.00%)
  • OKAS 92 -1 (-1.08%)
  • OMRE 765 -50 (-6.13%)
  • OPMS 655 55 (9.17%)
  • PADI 50 0 (0.00%)
  • PALM 312 -4 (-1.27%)
  • PAMG 88 2 (2.33%)
  • PANI 109 -8 (-6.84%)
  • PANR 142 -3 (-2.07%)
  • PANS 1,155 -15 (-1.28%)
  • PBID 1,610 5 (0.31%) © 2010 IMQ - LKBN ANTARA
  • PBRX 158 -5 (-3.07%)
  • PCAR 242 0 (0.00%)
  • PDES 296 0 (0.00%)
  • PEGE 126 0 (0.00%)
  • PEHA 1,225 -25 (-2.00%)
  • PGAS 1,180 -50 (-4.07%)
  • PGJO 51 0 (0.00%)
  • PGLI 192 -14 (-6.80%)
  • PGUN 230 20 (9.52%)
  • PICO 133 3 (2.31%)
  • PJAA 545 -10 (-1.80%)
  • PKPK 86 6 (7.50%)
  • PLAN 27 0 (0.00%)
  • PLAN-W 10 0 (0.00%)
  • PMJS 126 1 (0.80%)
  • PMMP 324 -16 (-4.71%)
  • PNBN 980 -25 (-2.49%)
  • PNBS 122 -9 (-6.87%)
  • PNGO 1,400 0 (0.00%)
  • PNIN 780 0 (0.00%)
  • PNLF 200 -2 (-0.99%)
  • PNSE 600 50 (9.09%)
  • POLA 125 5 (4.17%)
  • POLA-W 64 -10 (-13.51%)
  • POLI 1,380 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • POLL 2,850 -210 (-6.86%)
  • POLU 454 20 (4.61%)
  • POLY 69 2 (2.99%)
  • PORT 442 -26 (-5.56%)
  • POWR 690 -10 (-1.43%)
  • PPGL 92 1 (1.10%)
  • PPGL-W 12 0 (0.00%)
  • PPRE 202 -2 (-0.98%)
  • PPRO 68 0 (0.00%)
  • PRAS 140 -3 (-2.10%)
  • PRDA 4,110 10 (0.24%)
  • PRIM 180 -1 (-0.55%)
  • PRIM-W 12 -1 (-7.69%)
  • PSAB 192 -3 (-1.54%)
  • PSDN 170 6 (3.66%)
  • PSGO 123 2 (1.65%)
  • PSSI 220 -10 (-4.35%)
  • PTBA 2,460 0 (0.00%)
  • PTDU 1,955 -145 (-6.90%)
  • PTIS 322 -18 (-5.29%)
  • PTPP 1,230 0 (0.00%)
  • PTRO 2,010 -10 (-0.50%)
  • PTSN 206 6 (3.00%)
  • PUDP 270 2 (0.75%)
  • PURA 102 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PURA-W 26 -2 (-7.14%)
  • PURE 118 -5 (-4.07%)
  • PURI 366 8 (2.23%)
  • PWON 494 -4 (-0.80%)
  • PYFA 1,005 -5 (-0.50%)
  • PZZA 745 -25 (-3.25%)
  • R-LQ45X 931 -4 (-0.43%)
  • RAJA 230 -8 (-3.36%)
  • RALS 710 -50 (-6.58%)
  • RANC 468 -6 (-1.27%)
  • RBMS 63 1 (1.61%)
  • RDTX 7,425 -150 (-1.98%)
  • REAL 50 0 (0.00%)
  • RELI 312 -6 (-1.89%)
  • RICY 86 -3 (-3.37%)
  • RIGS 220 -6 (-2.65%)
  • RISE 430 -2 (-0.46%)
  • RMBA 292 -6 (-2.01%)
  • ROCK 630 -45 (-6.67%)
  • RODA 81 -6 (-6.90%)
  • ROTI 1,340 0 (0.00%)
  • RUIS 258 -10 (-3.73%)
  • SAFE 206 0 (0.00%)
  • SAME 560 45 (8.74%)
  • SAMF 396 -2 (-0.50%) © 2010 IMQ - LKBN ANTARA
  • SAPX 835 25 (3.09%)
  • SATU 75 7 (10.29%)
  • SBAT 54 0 (0.00%)
  • SBAT-W 11 0 (0.00%)
  • SCCO 11,225 -275 (-2.39%)
  • SCMA 1,620 -5 (-0.31%)
  • SCNP 250 0 (0.00%)
  • SDMU 50 0 (0.00%)
  • SDPC 132 7 (5.60%)
  • SDRA 705 0 (0.00%)
  • SFAN 1,290 -5 (-0.39%)
  • SGER 286 -10 (-3.38%)
  • SGER-W 150 -38 (-20.21%)
  • SGRO 1,750 0 (0.00%)
  • SHIP 650 5 (0.78%)
  • SIDO 765 -5 (-0.65%)
  • SILO 6,875 -25 (-0.36%)
  • SIMP 500 4 (0.81%)
  • SKBM 420 -30 (-6.67%)
  • SKLT 1,960 -130 (-6.22%)
  • SKRN 740 -50 (-6.33%)
  • SLIS 7,325 325 (4.64%)
  • SMAR 3,830 -40 (-1.03%)
  • SMBR 825 0 (0.00%)
  • SMCB 1,725 -45 (-2.54%) © 2010 IMQ - LKBN ANTARA
  • SMDM 106 -3 (-2.75%)
  • SMDR 290 -4 (-1.36%)
  • SMGR 10,500 575 (5.79%)
  • SMKL 197 -1 (-0.51%)
  • SMKL-W 16 -1 (-5.88%)
  • SMMA 14,225 -75 (-0.52%)
  • SMMT 100 1 (1.01%)
  • SMRA 930 -10 (-1.06%)
  • SMSM 1,305 0 (0.00%)
  • SNLK 368 24 (6.98%)
  • SOCI 206 -6 (-2.83%)
  • SOFA 96 -8 (-7.69%)
  • SOFA-W 7 -1 (-12.50%)
  • SOHO 4,510 -40 (-0.88%)
  • SOSS 378 -6 (-1.56%)
  • SOSS-W 35 -5 (-12.50%)
  • SOTS 374 -6 (-1.58%)
  • SOTS-W 53 -21 (-28.38%)
  • SPMA 422 -6 (-1.40%)
  • SPTO 480 -4 (-0.83%)
  • SQMI 320 -4 (-1.23%)
  • SRAJ 180 -5 (-2.70%)
  • SRIL 182 -7 (-3.70%)
  • SRSN 67 3 (4.69%)
  • SRTG 5,850 50 (0.86%) © 2010 IMQ - LKBN ANTARA
  • SSIA 478 -20 (-4.02%)
  • SSMS 910 -25 (-2.67%)
  • SSTM 498 0 (0.00%)
  • STAR 104 4 (4.00%)
  • SUPR 6,100 100 (1.67%)
  • SWAT 97 -1 (-1.02%)
  • TALF 290 -14 (-4.61%)
  • TAMA 58 -1 (-1.69%)
  • TAMA-W 14 0 (0.00%)
  • TAMU 50 0 (0.00%)
  • TAPG 336 66 (24.44%)
  • TARA 50 0 (0.00%)
  • TBIG 2,360 230 (10.80%)
  • TBLA 870 -15 (-1.69%)
  • TCPI 7,150 -275 (-3.70%)
  • TDPM 114 0 (0.00%)
  • TEBE 328 0 (0.00%)
  • TFAS 1,705 10 (0.59%)
  • TGKA 8,050 -350 (-4.17%)
  • TGRA 150 26 (20.97%)
  • TIFA 1,590 -115 (-6.74%)
  • TINS 1,515 0 (0.00%)
  • TIRA 268 8 (3.08%)
  • TIRT 50 0 (0.00%)
  • TKIM 9,900 25 (0.25%) © 2010 IMQ - LKBN ANTARA
  • TLKM 3,330 20 (0.60%)
  • TMAS 150 3 (2.04%)
  • TMPO 135 -3 (-2.17%)
  • TNCA 396 16 (4.21%)
  • TOBA 490 -2 (-0.41%)
  • TOPS 50 0 (0.00%)
  • TOTL 342 -2 (-0.58%)
  • TOTO 212 -2 (-0.93%)
  • TOWR 1,125 35 (3.21%)
  • TOYS 252 -18 (-6.67%)
  • TOYS-W 19 -2 (-9.52%)
  • TPIA 10,825 -125 (-1.14%)
  • TRIM 124 1 (0.81%)
  • TRIN 171 -5 (-2.84%)
  • TRIN-W 23 0 (0.00%)
  • TRIS 103 0 (0.00%)
  • TRJA 165 -1 (-0.60%)
  • TRST 450 24 (5.63%)
  • TRUK 140 -10 (-6.67%)
  • TRUS 300 8 (2.74%)
  • TSPC 1,535 -30 (-1.92%)
  • TUGU 1,450 -5 (-0.34%)
  • TURI 1,200 -15 (-1.23%)
  • UANG 510 42 (8.97%)
  • UCID 1,675 15 (0.90%) © 2010 IMQ - LKBN ANTARA
  • UFOE 725 5 (0.69%)
  • ULTJ 1,510 0 (0.00%)
  • UNIC 7,550 -250 (-3.21%)
  • UNIQ 109 -3 (-2.68%)
  • UNSP 117 -1 (-0.85%)
  • UNTR 22,525 1,100 (5.13%)
  • UNVR 6,225 -100 (-1.58%)
  • URBN 362 -8 (-2.16%)
  • URBN-W 26 -1 (-3.70%)
  • VICI 372 2 (0.54%)
  • VICO 128 -3 (-2.29%)
  • VINS 106 0 (0.00%)
  • VIVA 65 -2 (-2.99%)
  • VOKS 204 0 (0.00%)
  • VRNA 110 -2 (-1.79%)
  • WAPO 76 0 (0.00%)
  • WEGE 200 0 (0.00%)
  • WEHA 93 2 (2.20%)
  • WIFI 760 15 (2.01%)
  • WIFI-W 79 -1 (-1.25%)
  • WIIM 910 -30 (-3.19%)
  • WIKA 1,370 0 (0.00%)
  • WINS 94 -1 (-1.05%)
  • WMUU 200 -2 (-0.99%)
  • WOMF 246 -6 (-2.38%) © 2010 IMQ - LKBN ANTARA
  • WOOD 810 10 (1.25%)
  • WOWS 57 -2 (-3.39%)
  • WSBP 188 -2 (-1.05%)
  • WSKT 1,005 20 (2.03%)
  • WTON 294 -4 (-1.34%)
  • XBNI 950 0 (0.00%)
  • XCID 82 0 (0.00%)
  • XCLQ 91 -3 (-3.19%)
  • XIFE 95 0 (0.00%)
  • XIHD 434 -7 (-1.59%)
  • XIID 470 -8 (-1.67%)
  • XIIF 539 -7 (-1.28%)
  • XIIT 488 -4 (-0.81%)
  • XIJI 600 -9 (-1.48%)
  • XILV 104 -2 (-1.89%)
  • XIML 236 -10 (-4.07%)
  • XIPI 166 -5 (-2.92%)
  • XISC 683 -17 (-2.43%)
  • XISI 309 -1 (-0.32%)
  • XISR 353 -4 (-1.12%)
  • XKMS 978 -7 (-0.71%)
  • XNVE 141 0 (0.00%)
  • XPES 372 -4 (-1.06%)
  • XSBC 96 -5 (-4.95%)
  • XSSI 97 1 (1.04%) © 2010 IMQ - LKBN ANTARA
  • YELO 104 12 (13.04%)
  • YELO-W 29 2 (7.41%)
  • YPAS 476 -4 (-0.83%)
  • ZINC 126 -1 (-0.79%)
  • ZONE 434 -4 (-0.91%)
  • ZYRX 645 -45 (-6.52%)
  • ZYRX-W 44 -6 (-12.00%)
BISNIS-27
Last: 476.24
Change: -1.73 (-0.4%)
Last Updated: Apr-13 2021 15:15:00
292 items found, displaying 1 to 100.[First/Prev] 1, 2, 3 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2019-04-15 564.71 02.96 0.53 565.10 566.35 562.69 400,860,992 2,252.109 M
2019-04-16 569.31 04.60 0.81 565.09 569.95 564.46 552,396,032 3,034.139 M
2019-04-18 572.00 02.69 0.47 580.64 590.16 570.04 901,987,968 5,493.050 M
2019-04-22 562.54 -09.46 -1.65 572.49 572.62 561.22 494,120,000 2,609.803 M
2019-04-23 566.56 04.02 0.71 563.12 568.96 561.53 437,888,000 2,348.032 M
2019-04-24 564.30 -02.26 -0.40 566.99 568.11 562.92 509,703,008 2,671.964 M
2019-04-25 558.25 -06.05 -1.07 560.74 561.95 555.36 621,030,976 3,469.735 M
2019-04-26 562.30 04.05 0.73 554.90 562.30 552.57 525,727,008 3,213.813 M
2019-04-29 564.95 02.65 0.47 559.99 566.09 558.54 447,207,008 2,563.517 M
2019-04-30 568.30 03.35 0.59 566.94 568.87 565.63 738,694,976 4,161.608 M
2019-05-02 560.02 -08.28 -1.46 568.82 569.78 558.75 890,256,000 3,733.609 M
2019-05-03 553.84 -06.18 -1.10 558.78 558.92 548.54 843,873,984 3,815.994 M
2019-05-06 546.74 -07.10 -1.28 545.21 547.53 540.34 704,236,992 2,991.966 M
2019-05-07 551.62 04.88 0.89 548.94 552.96 548.31 661,166,976 3,065.261 M
2019-05-08 548.36 -03.26 -0.59 546.62 548.41 543.63 869,016,000 3,916.518 M
2019-05-09 542.08 -06.28 -1.15 544.43 546.33 541.29 916,905,984 4,192.914 M
2019-05-10 541.68 -00.40 -0.07 542.46 544.83 535.81 715,523,008 3,217.424 M
2019-05-13 536.09 -05.59 -1.03 544.34 545.20 536.09 563,596,992 2,372.308 M
2019-05-14 530.25 -05.84 -1.09 528.79 534.08 525.32 774,014,976 3,461.267 M
2019-05-15 520.84 -09.41 -1.77 533.16 534.18 520.84 854,684,032 3,347.660 M
2019-05-16 511.46 -09.38 -1.80 519.24 523.58 509.65 742,377,024 3,150.279 M
2019-05-17 501.77 -09.69 -1.89 516.28 517.15 501.77 674,801,024 2,774.593 M
2019-05-20 510.95 09.18 1.83 500.74 514.47 494.23 662,057,024 2,803.807 M
2019-05-21 514.79 03.84 0.75 513.65 520.20 512.13 833,952,000 3,736.103 M
2019-05-22 513.12 -01.67 -0.32 514.58 516.66 510.64 471,252,000 2,029.692 M
2019-05-23 525.04 11.92 2.32 513.81 526.27 513.51 747,824,000 2,973.100 M
2019-05-24 527.60 02.56 0.49 525.56 530.93 525.00 681,174,016 2,602.483 M
2019-05-27 532.75 05.15 0.98 527.22 534.24 526.96 711,001,984 2,883.244 M
2019-05-28 524.88 -07.87 -1.48 533.11 534.63 524.88 1,766,109,952 8,311.053 M
2019-05-29 532.62 07.74 1.47 528.92 533.95 527.91 709,870,976 3,506.284 M
2019-05-31 545.93 13.31 2.50 534.41 545.93 534.10 1,085,970,048 5,159.142 M
2019-06-10 555.86 09.93 1.82 556.23 562.49 554.72 1,323,229,952 6,127.467 M
2019-06-11 557.15 01.29 0.23 555.03 558.06 550.78 728,790,976 3,401.126 M
2019-06-12 553.54 -03.61 -0.65 551.47 555.03 551.15 766,504,000 3,096.284 M
2019-06-13 552.03 -01.51 -0.27 554.78 554.85 549.92 692,313,984 3,202.803 M
2019-06-14 549.72 -02.31 -0.42 552.90 555.05 547.96 582,692,992 2,556.117 M
2019-06-17 543.85 -05.87 -1.07 551.16 551.25 543.85 490,408,992 2,215.323 M
2019-06-18 551.06 07.21 1.33 544.19 551.06 544.19 624,302,016 3,210.642 M
2019-06-19 560.48 09.42 1.71 555.01 560.48 555.01 846,313,024 3,951.760 M
2019-06-20 558.03 -02.45 -0.44 561.09 561.89 554.67 732,044,032 3,496.445 M
2019-06-21 556.83 -01.20 -0.22 558.67 559.70 549.95 1,199,689,984 5,986.567 M
2019-06-24 552.86 -03.97 -0.71 555.33 556.52 551.77 531,668,992 2,215.877 M
2019-06-25 555.82 02.96 0.54 555.66 556.43 553.97 839,691,008 2,670.170 M
2019-06-26 553.88 -01.94 -0.35 556.38 557.46 553.51 815,177,024 2,887.725 M
2019-06-27 560.43 06.55 1.18 555.53 561.06 555.13 710,092,032 2,990.122 M
2019-06-28 561.73 01.30 0.23 562.03 563.38 560.14 747,372,992 3,304.104 M
2019-07-01 564.54 02.81 0.50 564.77 566.01 562.97 745,161,984 3,115.399 M
2019-07-02 565.39 00.85 0.15 565.46 565.94 562.06 684,464,000 3,025.490 M
2019-07-03 564.22 -01.17 -0.21 561.81 564.97 560.23 713,457,024 2,772.725 M
2019-07-04 564.56 00.34 0.06 564.18 565.35 562.53 479,353,984 1,816.149 M
2019-07-05 564.88 00.32 0.06 564.74 565.95 562.28 686,558,976 2,988.214 M
2019-07-08 560.97 -03.91 -0.69 562.42 564.35 558.99 533,236,992 2,371.733 M
2019-07-09 565.04 04.07 0.73 560.69 565.04 560.57 590,841,984 2,641.547 M
2019-07-10 567.47 02.43 0.43 565.34 567.62 564.61 540,603,008 2,734.310 M
2019-07-11 567.89 00.42 0.07 569.00 569.74 565.68 574,657,024 2,360.166 M
2019-07-12 561.88 -06.01 -1.06 567.04 568.25 561.88 574,212,992 2,434.892 M
2019-07-15 567.88 06.00 1.07 567.05 570.25 565.87 722,510,016 2,788.886 M
2019-07-16 566.14 -01.74 -0.31 566.78 568.14 565.09 679,745,024 2,694.229 M
2019-07-17 565.10 -01.04 -0.18 565.10 566.17 562.88 766,248,000 2,874.225 M
2019-07-18 564.84 -00.26 -0.05 563.55 566.38 561.77 881,000,000 3,028.177 M
2019-07-19 569.71 04.87 0.86 566.76 570.45 566.76 583,505,024 2,339.436 M
2019-07-22 568.09 -01.62 -0.28 571.18 571.97 567.56 155,631,008 621.369 M
2019-07-24 565.02 -01.61 -0.28 567.97 568.44 564.27 366,384,000 1,755.847 M
2019-07-25 567.26 02.24 0.40 566.07 567.99 565.18 517,804,000 2,277.989 M
2019-07-26 559.12 -08.14 -1.43 563.56 564.29 557.83 489,966,016 2,009.999 M
2019-07-29 558.91 -00.21 -0.04 560.84 562.21 556.50 479,435,008 2,071.832 M
2019-07-30 566.99 08.08 1.45 561.12 567.09 560.93 303,756,000 1,323.280 M
2019-07-31 567.49 00.50 0.09 564.58 568.05 563.31 850,998,976 3,660.598 M
2019-08-01 566.61 -01.21 -0.21 567.21 568.70 565.21 283,895,008 1,258.913 M
2019-08-02 561.38 -04.21 -0.74 560.51 563.29 559.00 794,017,024 3,498.523 M
2019-08-05 547.51 -13.87 -2.47 558.18 558.83 547.51 398,742,016 1,799.932 M
2019-08-06 539.80 -04.19 -0.77 533.86 541.40 527.73 685,102,976 2,778.637 M
2019-08-07 545.60 09.72 1.81 541.27 547.95 539.84 1,248,530,048 4,061.760 M
2019-08-08 553.28 07.68 1.41 548.38 554.05 547.92 880,608,000 3,249.271 M
2019-08-09 553.82 00.54 0.10 556.64 558.29 553.82 774,636,992 2,657.481 M
2019-08-12 551.54 -02.28 -0.41 556.42 557.12 549.60 575,552,000 2,281.668 M
2019-08-13 546.90 -04.64 -0.84 551.85 551.88 545.21 772,339,968 3,184.436 M
2019-08-14 552.14 05.24 0.96 552.84 554.01 549.14 435,991,008 1,547.087 M
2019-08-15 549.97 -02.17 -0.39 542.28 549.97 539.63 604,390,016 2,413.559 M
2019-08-16 551.03 01.06 0.19 550.50 552.66 547.43 763,880,000 2,635.023 M
2019-08-19 553.18 02.15 0.39 554.11 556.18 551.28 590,531,968 2,276.350 M
2019-08-20 553.36 00.18 0.03 555.09 555.38 551.11 733,484,032 3,063.929 M
2019-08-21 546.77 -06.59 -1.19 552.59 554.55 546.77 657,670,016 2,554.291 M
2019-08-22 546.85 00.08 0.01 547.32 548.71 542.32 787,537,024 3,364.698 M
2019-08-23 547.85 01.00 0.18 544.95 547.85 541.84 726,102,016 2,444.691 M
2019-08-26 544.14 -03.71 -0.68 540.18 544.54 535.51 775,548,032 2,645.255 M
2019-08-27 548.93 04.79 0.88 548.40 551.02 543.86 1,172,050,048 5,168.512 M
2019-08-28 550.63 01.70 0.31 550.59 552.43 548.35 726,977,984 2,914.978 M
2019-08-29 550.82 00.19 0.03 551.69 553.67 549.73 713,347,968 2,727.474 M
2019-08-30 556.35 05.53 1.00 554.64 556.35 552.50 953,196,032 3,943.864 M
2019-09-02 551.04 -05.31 -0.95 556.95 557.59 550.27 1,051,960,000 3,038.044 M
2019-09-03 547.13 -03.91 -0.71 551.24 553.69 544.66 835,561,024 2,859.495 M
2019-09-04 546.17 -00.96 -0.18 548.09 548.42 543.58 687,644,032 2,640.197 M
2019-09-05 550.50 04.33 0.79 549.67 550.89 546.44 688,396,992 2,833.819 M
2019-09-06 552.54 02.04 0.37 553.88 554.59 550.76 767,500,032 3,063.497 M
2019-09-09 553.66 01.12 0.20 554.99 555.21 550.59 897,955,968 2,769.523 M
2019-09-10 555.18 01.52 0.27 554.30 555.30 552.21 800,323,968 2,748.686 M
2019-09-11 561.13 05.95 1.07 554.97 561.13 553.15 891,110,976 3,341.745 M
2019-09-12 558.02 -03.11 -0.55 563.20 564.90 557.75 484,710,016 2,007.105 M
2019-09-13 555.41 -02.61 -0.47 561.17 561.61 553.16 582,488,000 1,935.228 M
292 items found, displaying 1 to 100.[First/Prev] 1, 2, 3 [Next/Last]
-
POPULAR NEWS