Search:
Tuesday, Aug-4 2020 18:18 WIB
  • AGRI 1,155.420 22.500 (1.986%)
  • BASIC-IND 743.030 13.590 (1.863%)
  • BISNIS-27 457.620 8.330 (1.854%)
  • COMPOSITE 5,075.000 68.780 (1.374%)
  • CONSUMER 1,876.830 32.080 (1.739%)
  • DBX 935.160 3.680 (0.395%)
  • FINANCE 1,120.570 15.690 (1.420%)
  • I-GRADE 137.340 2.450 (1.816%)
  • IDX30 431.110 8.480 (2.006%)
  • IDX80 112.250 2.180 (1.981%)
  • IDXBUMN20 283.380 5.350 (1.924%)
  • IDXG30 119.940 2.760 (2.355%)
  • IDXHIDIV20 387.490 6.500 (1.706%)
  • IDXSMC-COM 209.410 2.220 (1.071%)
  • IDXSMC-LIQ 244.390 5.300 (2.217%)
  • IDXV30 99.790 2.030 (2.077%)
  • INFOBANK15 826.400 13.150 (1.617%)
  • INFRASTRUC 884.330 13.150 (1.509%)
  • Investor33 378.370 6.480 (1.742%)
  • ISSI 147.950 1.910 (1.308%)
  • JII 547.840 8.590 (1.593%)
  • JII70 183.770 2.900 (1.603%)
  • KOMPAS100 1,018.490 18.020 (1.801%)
  • LQ45 789.900 15.530 (2.006%)
  • MANUFACTUR 1,217.200 20.870 (1.745%)
  • MBX 1,409.340 21.040 (1.516%)
  • MINING 1,359.210 19.560 (1.460%)
  • MISC-IND 893.140 13.280 (1.509%)
  • MNC36 286.550 4.920 (1.747%)
  • PEFINDO25 262.550 2.130 (0.818%)
  • PROPERTY 288.810 -0.600 (-0.207%)
  • SMinfra18 246.980 4.070 (1.676%)
  • SRI-KEHATI 319.230 4.560 (1.449%)
  • TOTAL_MARKET 5,075.000 68.780 (1.374%)
  • TRADE 611.010 2.480 (0.408%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 9,700 150 (1.57%)
  • ABBA 50 0 (0.00%)
  • ABMM 1,050 0 (0.00%)
  • ACES 1,680 -20 (-1.18%)
  • ACST 242 -6 (-2.42%)
  • ADES 975 35 (3.72%)
  • ADHI 565 0 (0.00%)
  • ADMF 7,550 -50 (-0.66%)
  • ADMG 105 -2 (-1.87%)
  • ADRO 1,035 5 (0.49%)
  • AGAR 486 -4 (-0.82%)
  • AGII 540 20 (3.85%)
  • AGRO 220 4 (1.85%)
  • AGRS 142 -3 (-2.07%)
  • AHAP 52 2 (4.00%)
  • AKRA 2,800 20 (0.72%)
  • AKSI 258 -10 (-3.73%)
  • ALDO 400 20 (5.26%)
  • ALKA 366 4 (1.10%)
  • AMAG 228 -4 (-1.72%)
  • AMAN 195 0 (0.00%)
  • AMAR 366 16 (4.57%)
  • AMFG 2,900 -70 (-2.36%)
  • AMIN 244 -8 (-3.17%)
  • AMOR 1,975 -5 (-0.25%) © 2010 IMQ - LKBN ANTARA
  • AMRT 745 25 (3.47%)
  • ANDI 50 0 (0.00%)
  • ANTM 705 5 (0.71%)
  • APEX 160 0 (0.00%)
  • APIC 855 40 (4.91%)
  • APII 222 4 (1.83%)
  • APLI 119 3 (2.59%)
  • APLN 105 -4 (-3.67%)
  • ARII 454 -22 (-4.62%)
  • ARNA 420 -2 (-0.47%)
  • ARTA 300 -4 (-1.32%)
  • ARTO 2,750 10 (0.36%)
  • ASGR 645 -5 (-0.77%)
  • ASII 4,960 80 (1.64%)
  • ASJT 124 9 (7.83%)
  • ASMI 1,165 5 (0.43%)
  • ASPI 210 -14 (-6.25%)
  • ASPI-W 25 -1 (-3.85%)
  • ASRI 114 -1 (-0.87%)
  • ASRM 1,990 -10 (-0.50%)
  • ASSA 510 -5 (-0.97%)
  • ATIC 700 90 (14.75%)
  • AUTO 840 5 (0.60%)
  • AYLS 50 0 (0.00%)
  • AYLS-W 5 1 (25.00%) © 2010 IMQ - LKBN ANTARA
  • BABP 50 0 (0.00%)
  • BABP-W3 27 0 (0.00%)
  • BABP-W4 8 1 (14.29%)
  • BACA 420 10 (2.44%)
  • BAJA 59 0 (0.00%)
  • BALI 880 50 (6.02%)
  • BAPA 51 1 (2.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 2 0 (0.00%)
  • BATA 610 0 (0.00%)
  • BAYU 1,155 120 (11.59%)
  • BBCA 31,050 400 (1.31%)
  • BBHI 124 -1 (-0.80%)
  • BBKP 178 7 (4.09%)
  • BBLD 380 -2 (-0.52%)
  • BBNI 4,560 120 (2.70%)
  • BBRI 3,080 90 (3.01%)
  • BBSS 112 -8 (-6.67%)
  • BBSS-W 5 0 (0.00%)
  • BBTN 1,280 70 (5.79%)
  • BBYB 288 -12 (-4.00%)
  • BCAP 148 6 (4.23%)
  • BCIP 50 0 (0.00%)
  • BDMN 2,690 70 (2.67%)
  • BEEF 191 1 (0.53%) © 2010 IMQ - LKBN ANTARA
  • BEEF-W 14 1 (7.69%)
  • BEKS 50 0 (0.00%)
  • BELL 148 -1 (-0.67%)
  • BESS 270 8 (3.05%)
  • BESS-W 40 0 (0.00%)
  • BEST 114 -1 (-0.87%)
  • BFIN 280 -2 (-0.71%)
  • BGTG 51 1 (2.00%)
  • BHAT 448 8 (1.82%)
  • BHIT 50 0 (0.00%)
  • BINA 850 5 (0.59%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 7 0 (0.00%)
  • BIPP 73 6 (8.96%)
  • BIRD 990 -50 (-4.81%)
  • BISI 910 40 (4.60%)
  • BJBR 910 25 (2.82%)
  • BJTM 535 15 (2.88%)
  • BKDP 50 0 (0.00%)
  • BKSL 50 0 (0.00%)
  • BKSW 74 -1 (-1.33%)
  • BLTA 50 0 (0.00%)
  • BLUE 515 10 (1.98%)
  • BMAS 272 12 (4.62%)
  • BMRI 5,575 75 (1.36%) © 2010 IMQ - LKBN ANTARA
  • BMSR 58 5 (9.43%)
  • BMTR 200 0 (0.00%)
  • BNBA 304 2 (0.66%)
  • BNBR 50 0 (0.00%)
  • BNGA 750 10 (1.35%)
  • BNII 204 19 (10.27%)
  • BNLI 1,260 0 (0.00%)
  • BOGA 1,395 25 (1.82%)
  • BOLA 165 0 (0.00%)
  • BOLT 855 0 (0.00%)
  • BOSS 77 -1 (-1.28%)
  • BPTR 73 -3 (-3.95%)
  • BRAM 5,325 0 (0.00%)
  • BRIS 535 20 (3.88%)
  • BRMS 50 0 (0.00%)
  • BRPT 890 -5 (-0.56%)
  • BSDE 665 10 (1.53%)
  • BSIM 510 -5 (-0.97%)
  • BSIM-W3 19 0 (0.00%)
  • BSSR 1,300 30 (2.36%)
  • BTEK 50 0 (0.00%)
  • BTON 170 -7 (-3.95%)
  • BTPN 2,210 30 (1.38%)
  • BTPS 3,630 220 (6.45%)
  • BUDI 87 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BUKK 700 15 (2.19%)
  • BULL 300 -14 (-4.46%)
  • BULL-W2 94 -7 (-6.93%)
  • BUMI 50 0 (0.00%)
  • BUVA 56 2 (3.70%)
  • BVIC 60 1 (1.69%)
  • BWPT 114 3 (2.70%)
  • BYAN 13,500 300 (2.27%)
  • CAKK 50 0 (0.00%)
  • CAKK-W 5 1 (25.00%)
  • CAMP 194 -3 (-1.52%)
  • CANI 124 0 (0.00%)
  • CARE 332 0 (0.00%)
  • CARS 50 0 (0.00%)
  • CASA 354 -16 (-4.32%)
  • CASH 575 15 (2.68%)
  • CASH-W 21 1 (5.00%)
  • CASS 202 -6 (-2.88%)
  • CBMF 216 -10 (-4.42%)
  • CCSI 244 2 (0.83%)
  • CEKA 1,835 125 (7.31%)
  • CENT 106 3 (2.91%)
  • CFIN 192 5 (2.67%)
  • CINT 250 -2 (-0.79%)
  • CITA 1,950 -40 (-2.01%) © 2010 IMQ - LKBN ANTARA
  • CITY 51 -2 (-3.77%)
  • CITY-W 16 1 (6.67%)
  • CLEO 520 24 (4.84%)
  • CLPI 700 0 (0.00%)
  • CMNP 955 -55 (-5.45%)
  • CNTX 218 -14 (-6.03%)
  • COCO 750 -50 (-6.25%)
  • COCO-W 400 0 (0.00%)
  • CPIN 6,250 325 (5.49%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 13 0 (0.00%)
  • CPRO 50 0 (0.00%)
  • CSAP 330 22 (7.14%)
  • CSIS 50 -1 (-1.96%)
  • CSMI 200 -8 (-3.85%)
  • CSRA 292 -4 (-1.35%)
  • CTRA 645 35 (5.74%)
  • CTTH 50 0 (0.00%)
  • DADA 75 1 (1.35%)
  • DADA-W 5 0 (0.00%)
  • DEAL 84 1 (1.20%)
  • DEFI 1,785 10 (0.56%)
  • DEWA 50 0 (0.00%)
  • DGIK 50 0 (0.00%)
  • DILD 176 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • DIVA 1,895 15 (0.80%)
  • DKFT 118 -4 (-3.28%)
  • DLTA 4,500 0 (0.00%)
  • DMAS 220 8 (3.77%)
  • DMMX 238 6 (2.59%)
  • DMND 920 -10 (-1.08%)
  • DNAR 254 0 (0.00%)
  • DNET 3,300 -90 (-2.65%)
  • DOID 248 2 (0.81%)
  • DPUM 62 -4 (-6.06%)
  • DSFI 66 0 (0.00%)
  • DSNG 374 -8 (-2.09%)
  • DUCK 320 -22 (-6.43%)
  • DUTI 3,530 -120 (-3.29%)
  • DVLA 2,320 50 (2.20%)
  • DWGL 202 -10 (-4.72%)
  • DWGL-W 49 -5 (-9.26%)
  • DYAN 50 0 (0.00%)
  • EAST 55 0 (0.00%)
  • EAST-W 6 0 (0.00%)
  • EKAD 1,230 10 (0.82%)
  • ELSA 224 4 (1.82%)
  • ELTY 50 0 (0.00%)
  • EMTK 4,400 -90 (-2.00%)
  • ENRG 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ENVY 97 1 (1.04%)
  • EPAC 232 -2 (-0.85%)
  • EPMT 1,805 5 (0.28%)
  • ERAA 1,490 0 (0.00%)
  • ERTX 122 2 (1.67%)
  • ESIP 244 14 (6.09%)
  • ESIP-W 17 2 (13.33%)
  • ESSA 155 3 (1.97%)
  • ESTA 99 -1 (-1.00%)
  • ETWA 69 0 (0.00%)
  • EXCL 2,440 60 (2.52%)
  • FAST 905 5 (0.56%)
  • FASW 7,000 0 (0.00%)
  • FILM 156 4 (2.63%)
  • FIRE 131 -8 (-5.76%)
  • FISH 2,800 -90 (-3.11%)
  • FITT 66 3 (4.76%)
  • FITT-W 20 -6 (-23.08%)
  • FOOD 120 4 (3.45%)
  • FORU 79 -3 (-3.66%)
  • FORZ 50 0 (0.00%)
  • FPNI 90 1 (1.12%)
  • FREN 132 -1 (-0.75%)
  • FREN-W 53 7 (15.22%)
  • FUJI 104 -1 (-0.95%) © 2010 IMQ - LKBN ANTARA
  • GDST 56 -1 (-1.75%)
  • GDYR 1,450 50 (3.57%)
  • GGRM 49,175 850 (1.76%)
  • GGRP 260 0 (0.00%)
  • GHON 1,445 0 (0.00%)
  • GIAA 238 6 (2.59%)
  • GJTL 515 10 (1.98%)
  • GLOB 128 1 (0.79%)
  • GLVA 298 -14 (-4.49%)
  • GMFI 80 0 (0.00%)
  • GOLD 184 0 (0.00%)
  • GOOD 1,330 -10 (-0.75%)
  • GPRA 51 1 (2.00%)
  • GSMF 115 6 (5.50%)
  • GWSA 102 2 (2.00%)
  • GZCO 50 0 (0.00%)
  • HDFA 154 0 (0.00%)
  • HDIT 496 8 (1.64%)
  • HEAL 3,080 80 (2.67%)
  • HELI 191 -1 (-0.52%)
  • HELI-W 9 0 (0.00%)
  • HERO 840 -5 (-0.59%)
  • HEXA 3,450 230 (7.14%)
  • HITS 500 0 (0.00%)
  • HKMU 75 -1 (-1.32%) © 2010 IMQ - LKBN ANTARA
  • HMSP 1,640 25 (1.55%)
  • HOKI 630 -15 (-2.33%)
  • HOTL 50 0 (0.00%)
  • HRME 51 -1 (-1.92%)
  • HRTA 230 2 (0.88%)
  • HRUM 1,280 45 (3.64%)
  • ICBP 10,025 725 (7.80%)
  • ICON 57 3 (5.56%)
  • IDPR 180 -5 (-2.70%)
  • IFII 130 1 (0.78%)
  • IFSH 440 -10 (-2.22%)
  • IGAR 280 6 (2.19%)
  • IKAN 760 50 (7.04%)
  • IKBI 214 -4 (-1.83%)
  • IMAS 620 40 (6.90%)
  • IMJS 238 8 (3.48%)
  • IMPC 1,265 5 (0.40%)
  • INAF 2,280 100 (4.59%)
  • INAI 342 6 (1.79%)
  • INCF 51 1 (2.00%)
  • INCI 665 30 (4.72%)
  • INCO 3,420 70 (2.09%)
  • INDF 6,750 275 (4.25%)
  • INDO 149 4 (2.76%)
  • INDO-W 46 5 (12.20%) © 2010 IMQ - LKBN ANTARA
  • INDR 2,310 50 (2.21%)
  • INDS 2,100 0 (0.00%)
  • INDX 56 3 (5.66%)
  • INDY 925 10 (1.09%)
  • INKP 8,175 750 (10.10%)
  • INOV 236 -6 (-2.48%)
  • INPC 50 0 (0.00%)
  • INPC-W 4 1 (33.33%)
  • INPS 1,670 -60 (-3.47%)
  • INTA 310 20 (6.90%)
  • INTD 146 6 (4.29%)
  • INTP 11,950 50 (0.42%)
  • IPCC 404 2 (0.50%)
  • IPCM 206 4 (1.98%)
  • IPOL 71 1 (1.43%)
  • IPTV 330 0 (0.00%)
  • IPTV-W 45 5 (12.50%)
  • IRRA 535 30 (5.94%)
  • ISAT 2,320 150 (6.91%)
  • ISSP 123 3 (2.50%)
  • ITIC 735 -55 (-6.96%)
  • ITMG 7,725 75 (0.98%)
  • JAST 67 -5 (-6.94%)
  • JAWA 60 0 (0.00%)
  • JAYA 74 -2 (-2.63%) © 2010 IMQ - LKBN ANTARA
  • JAYA-W 10 1 (11.11%)
  • JIHD 470 -2 (-0.42%)
  • JKON 340 0 (0.00%)
  • JMAS 210 6 (2.94%)
  • JPFA 1,020 20 (2.00%)
  • JRPT 418 12 (2.96%)
  • JSKY 77 3 (4.05%)
  • JSMR 4,050 190 (4.92%)
  • JTPE 760 0 (0.00%)
  • KAEF 2,280 170 (8.06%)
  • KARW 50 0 (0.00%)
  • KAYU 50 0 (0.00%)
  • KBAG 324 -24 (-6.90%)
  • KBAG-W 57 3 (5.56%)
  • KBLI 360 2 (0.56%)
  • KBLM 196 -10 (-4.85%)
  • KBLV 346 24 (7.45%)
  • KDSI 755 -5 (-0.66%)
  • KEEN 370 -8 (-2.12%)
  • KEJU 1,005 10 (1.01%)
  • KIAS 50 0 (0.00%)
  • KIJA 140 -8 (-5.41%)
  • KINO 3,300 -20 (-0.60%)
  • KKGI 195 -3 (-1.52%)
  • KLBF 1,575 15 (0.96%) © 2010 IMQ - LKBN ANTARA
  • KMTR 300 0 (0.00%)
  • KOBX 86 1 (1.18%)
  • KOIN 98 -2 (-2.00%)
  • KOPI 484 -10 (-2.02%)
  • KOTA 625 0 (0.00%)
  • KOTA-W 500 148 (42.05%)
  • KPAL 56 -2 (-3.45%)
  • KPAS 50 0 (0.00%)
  • KPAS-W 10 0 (0.00%)
  • KPIG 108 1 (0.93%)
  • KRAS 360 6 (1.69%)
  • KREN 107 6 (5.94%)
  • LAND 190 -14 (-6.86%)
  • LCKM 372 0 (0.00%)
  • LEAD 50 0 (0.00%)
  • LINK 1,875 70 (3.88%)
  • LION 302 -18 (-5.62%)
  • LMAS 50 0 (0.00%)
  • LMPI 78 -4 (-4.88%)
  • LPCK 795 15 (1.92%)
  • LPGI 3,750 0 (0.00%)
  • LPIN 226 -10 (-4.24%)
  • LPKR 140 8 (6.06%)
  • LPPF 1,190 -25 (-2.06%)
  • LPPS 69 -2 (-2.82%) © 2010 IMQ - LKBN ANTARA
  • LSIP 985 15 (1.55%)
  • LTLS 440 2 (0.46%)
  • LUCK 266 -20 (-6.99%)
  • MAGP 50 0 (0.00%)
  • MAIN 575 5 (0.88%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 5 0 (0.00%)
  • MAPA 2,100 -10 (-0.47%)
  • MAPB 1,460 120 (8.96%)
  • MAPI 665 15 (2.31%)
  • MARI 50 0 (0.00%)
  • MARK 890 -5 (-0.56%)
  • MASA 595 50 (9.17%)
  • MBAP 1,755 30 (1.74%)
  • MBSS 394 4 (1.03%)
  • MBTO 68 1 (1.49%)
  • MCAS 2,250 210 (10.29%)
  • MCOR 131 2 (1.55%)
  • MDIA 50 0 (0.00%)
  • MDKA 1,810 65 (3.72%)
  • MDKI 149 2 (1.36%)
  • MDLN 51 0 (0.00%)
  • MEDC 452 6 (1.35%)
  • MEDC-W 22 -1 (-4.35%)
  • MEGA 7,350 -550 (-6.96%) © 2010 IMQ - LKBN ANTARA
  • MERK 3,440 10 (0.29%)
  • META 108 2 (1.89%)
  • MFIN 935 -25 (-2.60%)
  • MFMI 515 -5 (-0.96%)
  • MGRO 765 5 (0.66%)
  • MICE 298 4 (1.36%)
  • MIDI 1,395 -45 (-3.12%)
  • MIKA 2,400 0 (0.00%)
  • MINA 50 0 (0.00%)
  • MIRA 50 0 (0.00%)
  • MKNT 50 0 (0.00%)
  • MKPI 14,625 -25 (-0.17%)
  • MLBI 9,675 50 (0.52%)
  • MLIA 525 5 (0.96%)
  • MLPL 51 0 (0.00%)
  • MLPT 560 5 (0.90%)
  • MMLP 186 0 (0.00%)
  • MNCN 840 50 (6.33%)
  • MPMX 480 10 (2.13%)
  • MPOW 52 0 (0.00%)
  • MPPA 104 1 (0.97%)
  • MRAT 139 3 (2.21%)
  • MSIN 270 10 (3.85%)
  • MTDL 1,460 50 (3.55%)
  • MTFN 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MTPS 130 -6 (-4.41%)
  • MTSM 208 9 (4.52%)
  • MTWI 52 2 (4.00%)
  • MYOH 1,125 5 (0.45%)
  • MYOR 2,300 10 (0.44%)
  • MYTX 51 -3 (-5.56%)
  • NATO 250 -2 (-0.79%)
  • NATO-W 52 2 (4.00%)
  • NELY 123 0 (0.00%)
  • NFCX 1,895 -5 (-0.26%)
  • NIKL 810 5 (0.62%)
  • NIRO 143 0 (0.00%)
  • NISP 695 -5 (-0.71%)
  • NOBU 770 90 (13.24%)
  • NRCA 312 6 (1.96%)
  • NUSA 50 0 (0.00%)
  • NZIA 180 -5 (-2.70%)
  • NZIA-W 6 0 (0.00%)
  • OASA 430 80 (22.86%)
  • OKAS 80 1 (1.27%)
  • OPMS 126 0 (0.00%)
  • PADI 50 0 (0.00%)
  • PALM 236 -4 (-1.67%)
  • PAMG 75 3 (4.17%)
  • PANI 55 -3 (-5.17%) © 2010 IMQ - LKBN ANTARA
  • PANR 81 -1 (-1.22%)
  • PANS 805 25 (3.21%)
  • PBID 880 15 (1.73%)
  • PBRX 246 0 (0.00%)
  • PBSA 690 -5 (-0.72%)
  • PEHA 1,390 30 (2.21%)
  • PGAS 1,205 5 (0.42%)
  • PGJO 60 -6 (-9.09%)
  • PGLI 178 -10 (-5.32%)
  • PGUN 366 12 (3.39%)
  • PICO 177 -3 (-1.67%)
  • PJAA 520 5 (0.97%)
  • PKPK 50 0 (0.00%)
  • PLIN 2,550 -150 (-5.56%)
  • PMJS 129 -1 (-0.77%)
  • PNBN 785 15 (1.95%)
  • PNBS 50 0 (0.00%)
  • PNIN 710 5 (0.71%)
  • PNLF 178 2 (1.14%)
  • POLA 51 1 (2.00%)
  • POLA-W 48 23 (92.00%)
  • POLI 1,170 90 (8.33%)
  • POLL 3,840 -170 (-4.24%)
  • POLU 950 100 (11.76%)
  • POLY 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • POSA-W 3 0 (0.00%)
  • POWR 640 0 (0.00%)
  • PPGL 200 8 (4.17%)
  • PPGL-W 13 3 (30.00%)
  • PPRE 168 5 (3.07%)
  • PPRO 50 0 (0.00%)
  • PRAS 115 -3 (-2.54%)
  • PRIM 276 8 (2.99%)
  • PRIM-W 5 0 (0.00%)
  • PSAB 262 14 (5.65%)
  • PSGO 103 -6 (-5.50%)
  • PSKT 50 0 (0.00%)
  • PSSI 166 4 (2.47%)
  • PTBA 2,010 35 (1.77%)
  • PTPP 890 -20 (-2.20%)
  • PTPW 1,655 95 (6.09%)
  • PTRO 1,855 20 (1.09%)
  • PTSN 204 5 (2.51%)
  • PURA 135 1 (0.75%)
  • PURA-W 17 0 (0.00%)
  • PURE 115 5 (4.55%)
  • PURE-W 11 1 (10.00%)
  • PWON 398 2 (0.51%)
  • PYFA 775 -55 (-6.63%)
  • PZZA 595 5 (0.85%) © 2010 IMQ - LKBN ANTARA
  • R-LQ45X 859 19 (2.26%)
  • RAJA 110 -1 (-0.90%)
  • RALS 535 5 (0.94%)
  • RANC 466 -8 (-1.69%)
  • RDTX 5,750 400 (7.48%)
  • REAL 50 0 (0.00%)
  • REAL-W 4 -1 (-20.00%)
  • RELI 340 -10 (-2.86%)
  • RICY 89 0 (0.00%)
  • RIGS 214 -12 (-5.31%)
  • RISE 414 8 (1.97%)
  • RMBA 224 -2 (-0.88%)
  • RODA 50 0 (0.00%)
  • RONY 134 6 (4.69%)
  • ROTI 1,200 -20 (-1.64%)
  • RUIS 165 2 (1.23%)
  • SAFE 194 -1 (-0.51%)
  • SAME 75 -5 (-6.25%)
  • SAMF 352 -4 (-1.12%)
  • SBAT 185 12 (6.94%)
  • SBAT-W 11 0 (0.00%)
  • SCCO 9,800 0 (0.00%)
  • SCMA 1,230 10 (0.82%)
  • SDMU 50 0 (0.00%)
  • SDPC 111 -2 (-1.77%) © 2010 IMQ - LKBN ANTARA
  • SDRA 800 30 (3.90%)
  • SFAN 975 0 (0.00%)
  • SGRO 1,795 25 (1.41%)
  • SHIP 575 -15 (-2.54%)
  • SIDO 1,300 15 (1.17%)
  • SILO 4,650 0 (0.00%)
  • SIMP 312 6 (1.96%)
  • SINI 476 -18 (-3.64%)
  • SINI-W 280 -196 (-41.18%)
  • SIPD 970 -70 (-6.73%)
  • SKBM 348 68 (24.29%)
  • SKRN 600 -5 (-0.83%)
  • SLIS 5,200 50 (0.97%)
  • SMAR 3,210 260 (8.81%)
  • SMBR 470 12 (2.62%)
  • SMCB 1,020 0 (0.00%)
  • SMDM 93 -1 (-1.06%)
  • SMDR 244 6 (2.52%)
  • SMGR 9,200 75 (0.82%)
  • SMKL 177 -2 (-1.12%)
  • SMKL-W 21 1 (5.00%)
  • SMMT 77 -3 (-3.75%)
  • SMRA 550 -10 (-1.79%)
  • SMSM 1,270 0 (0.00%)
  • SOCI 117 3 (2.63%) © 2010 IMQ - LKBN ANTARA
  • SOFA 73 5 (7.35%)
  • SOFA-W 5 1 (25.00%)
  • SOSS 382 -28 (-6.83%)
  • SOSS-W 46 -4 (-8.00%)
  • SOTS 202 2 (1.00%)
  • SOTS-W 39 9 (30.00%)
  • SPMA 244 2 (0.83%)
  • SPTO 450 -4 (-0.88%)
  • SQMI 192 5 (2.67%)
  • SRAJ 148 -11 (-6.92%)
  • SRIL 188 2 (1.08%)
  • SRSN 60 1 (1.69%)
  • SRTG 2,760 40 (1.47%)
  • SSIA 350 0 (0.00%)
  • SSMS 795 10 (1.27%)
  • SSTM 620 -45 (-6.77%)
  • STAR 125 -6 (-4.58%)
  • SULI 50 0 (0.00%)
  • SURE 2,880 -20 (-0.69%)
  • SWAT 90 -5 (-5.26%)
  • TAMA 162 -2 (-1.22%)
  • TAMA-W 7 0 (0.00%)
  • TAMU 53 -1 (-1.85%)
  • TARA 67 -4 (-5.63%)
  • TBIG 1,285 40 (3.21%) © 2010 IMQ - LKBN ANTARA
  • TBLA 745 5 (0.68%)
  • TBMS 620 20 (3.33%)
  • TCID 6,725 0 (0.00%)
  • TCPI 4,010 170 (4.43%)
  • TDPM 89 2 (2.30%)
  • TECH 124 6 (5.08%)
  • TFAS 170 10 (6.25%)
  • TGKA 7,500 225 (3.09%)
  • TGRA 65 1 (1.56%)
  • TIFA 402 2 (0.50%)
  • TINS 730 -5 (-0.68%)
  • TIRA 266 -4 (-1.48%)
  • TIRT 52 1 (1.96%)
  • TKIM 6,600 300 (4.76%)
  • TLKM 2,950 30 (1.03%)
  • TMAS 106 0 (0.00%)
  • TMPO 123 -7 (-5.38%)
  • TNCA 202 10 (5.21%)
  • TOBA 348 0 (0.00%)
  • TOPS 50 0 (0.00%)
  • TOTL 286 2 (0.70%)
  • TOTO 214 -2 (-0.93%)
  • TOWR 1,160 30 (2.65%)
  • TPIA 7,375 0 (0.00%)
  • TPMA 356 -8 (-2.20%) © 2010 IMQ - LKBN ANTARA
  • TRIM 114 -1 (-0.87%)
  • TRIN 234 -14 (-5.65%)
  • TRIN-W 9 0 (0.00%)
  • TRIS 200 -6 (-2.91%)
  • TRUK 114 1 (0.88%)
  • TRUS 316 -2 (-0.63%)
  • TSPC 1,360 50 (3.82%)
  • TUGU 2,730 40 (1.49%)
  • TURI 1,400 40 (2.94%)
  • UANG 412 -30 (-6.79%)
  • UCID 1,480 -20 (-1.33%)
  • ULTJ 1,600 25 (1.59%)
  • UNIC 3,800 0 (0.00%)
  • UNIT 150 0 (0.00%)
  • UNSP 61 1 (1.67%)
  • UNTR 20,450 0 (0.00%)
  • UNVR 8,225 -25 (-0.30%)
  • URBN 1,350 -5 (-0.37%)
  • URBN-W 21 -2 (-8.70%)
  • VICO 69 -3 (-4.17%)
  • VINS 89 -2 (-2.20%)
  • VINS-W 2 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • VOKS 192 -6 (-3.03%)
  • VRNA 111 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • WAPO 59 -1 (-1.67%)
  • WEGE 179 -2 (-1.10%)
  • WEHA 74 2 (2.78%)
  • WIIM 358 60 (20.13%)
  • WIKA 1,090 -20 (-1.80%)
  • WOMF 214 6 (2.88%)
  • WOOD 390 20 (5.41%)
  • WOWS 74 -1 (-1.33%)
  • WSBP 173 -13 (-6.99%)
  • WSKT 600 15 (2.56%)
  • WTON 264 2 (0.76%)
  • XBID 437 0 (0.00%)
  • XBLQ 395 -5 (-1.25%)
  • XCID 78 -3 (-3.70%)
  • XCLQ 83 0 (0.00%)
  • XIHD 400 2 (0.50%)
  • XIIF 443 4 (0.91%)
  • XIIT 470 5 (1.08%)
  • XIJI 561 -7 (-1.23%)
  • XIML 228 2 (0.88%)
  • XISC 512 -20 (-3.76%)
  • XISR 326 0 (0.00%)
  • XKIV 357 6 (1.71%)
  • XPES 348 1 (0.29%)
  • XSSK 572 11 (1.96%) © 2010 IMQ - LKBN ANTARA
  • YELO 50 0 (0.00%)
  • YELO-W 6 0 (0.00%)
  • YPAS 476 56 (13.33%)
  • ZINC 135 -2 (-1.46%)
  • ZONE 412 -4 (-0.96%)
COMPOSITE →
Last: 5,075.00
Change: 68.78 (1.4%)
Last Updated: Aug-04 2020 16:17:01
475 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2018-08-06 6,101.13 93.59 1.56 6,025.61 6,102.54 6,025.43 6,646,249,984 6,845.035 M
2018-08-07 6,091.25 -09.88 -0.16 6,100.00 6,113.99 6,079.48 6,109,570,048 6,600.449 M
2018-08-08 6,094.83 03.58 0.06 6,110.84 6,117.29 6,081.63 6,497,090,048 6,802.825 M
2018-08-09 6,065.26 -29.57 -0.49 6,084.75 6,105.92 6,055.27 6,257,240,064 5,995.655 M
2018-08-10 6,077.17 11.91 0.20 6,084.80 6,107.70 6,059.99 5,309,799,936 5,228.441 M
2018-08-13 5,861.25 -215.92 -3.55 6,029.47 6,034.56 5,861.25 6,126,909,952 6,174.364 M
2018-08-14 5,769.87 -91.38 -1.56 5,850.72 5,890.99 5,744.58 5,724,910,080 7,056.911 M
2018-08-15 5,816.59 46.72 0.81 5,782.38 5,819.64 5,689.94 6,229,969,920 6,482.580 M
2018-08-16 5,783.80 -32.79 -0.56 5,788.06 5,811.63 5,743.50 5,364,480,000 5,202.954 M
2018-08-20 5,892.19 108.39 1.87 5,833.54 5,919.33 5,833.54 5,525,139,968 6,094.614 M
2018-08-21 5,944.30 52.11 0.88 5,899.30 5,953.91 5,899.30 5,918,720,000 5,734.432 M
2018-08-23 5,982.98 38.68 0.65 5,962.10 5,991.30 5,934.29 5,373,599,744 7,448.853 M
2018-08-24 5,968.75 -14.23 -0.24 5,975.42 5,993.60 5,949.61 4,994,050,048 4,813.891 M
2018-08-28 6,042.65 16.68 0.28 6,042.89 6,065.25 6,023.22 5,925,009,920 5,705.947 M
2018-08-29 6,065.15 22.50 0.37 6,025.60 6,065.15 6,003.49 6,445,940,224 5,990.419 M
2018-08-30 6,018.96 -46.19 -0.76 6,075.27 6,086.94 6,013.37 5,935,629,824 5,407.804 M
2018-08-31 6,018.46 -00.50 -0.01 5,984.96 6,018.46 5,940.65 5,996,369,920 7,264.583 M
2018-09-03 5,967.58 -50.88 -0.85 6,025.41 6,026.92 5,954.93 4,448,540,160 4,059.822 M
2018-09-04 5,905.30 -62.28 -1.04 5,974.76 5,978.73 5,889.10 5,412,109,824 4,392.029 M
2018-09-05 5,683.50 -221.80 -3.76 5,868.78 5,868.78 5,621.60 7,330,919,936 7,270.063 M
2018-09-06 5,776.10 92.60 1.63 5,661.96 5,786.67 5,660.87 5,936,019,968 6,673.605 M
2018-09-07 5,851.46 75.36 1.30 5,780.81 5,851.46 5,769.25 5,464,509,952 5,030.114 M
2018-09-10 5,831.12 -20.34 -0.35 5,835.38 5,840.87 5,776.02 5,416,960,000 4,213.704 M
2018-09-12 5,798.15 -32.97 -0.57 5,839.31 5,870.60 5,798.15 6,183,839,744 5,520.559 M
2018-09-13 5,858.27 60.12 1.04 5,834.77 5,865.07 5,834.77 6,769,390,080 5,400.220 M
2018-09-14 5,931.28 73.01 1.25 5,870.98 5,931.28 5,870.98 5,698,789,888 4,749.573 M
2018-09-17 5,824.26 -107.02 -1.80 5,908.43 5,911.65 5,811.92 6,049,160,192 4,181.803 M
2018-09-18 5,811.79 -12.47 -0.21 5,818.72 5,844.95 5,781.29 7,128,580,096 5,373.201 M
2018-09-19 5,873.60 61.81 1.06 5,835.79 5,882.66 5,835.79 7,023,989,760 5,134.884 M
2018-09-20 5,931.27 57.67 0.98 5,898.48 5,941.02 5,897.60 7,148,239,872 6,011.510 M
2018-09-21 5,957.74 26.47 0.45 5,956.50 5,975.17 5,935.04 8,690,369,536 8,755.808 M
2018-09-24 5,882.22 -75.52 -1.27 5,958.57 5,958.57 5,876.65 6,916,490,240 4,642.232 M
2018-09-25 5,874.30 -07.92 -0.13 5,875.16 5,895.02 5,850.75 6,629,620,224 4,065.948 M
2018-09-26 5,873.27 -01.03 -0.02 5,871.56 5,908.59 5,870.30 7,587,579,904 5,277.312 M
2018-09-27 5,929.22 55.95 0.95 5,871.44 5,931.72 5,870.54 5,994,939,904 5,198.444 M
2018-09-28 5,976.55 47.33 0.80 5,930.60 5,976.55 5,930.60 6,336,509,952 6,017.528 M
2018-10-01 5,944.60 -31.95 -0.53 5,950.86 5,982.06 5,944.60 6,143,710,208 4,544.327 M
2018-10-02 5,875.62 -68.98 -1.16 5,947.25 5,956.78 5,862.96 8,875,140,096 6,526.596 M
2018-10-03 5,867.74 -07.88 -0.13 5,874.50 5,921.57 5,848.16 7,358,519,808 4,472.465 M
2018-10-04 5,756.62 -111.12 -1.89 5,847.60 5,847.60 5,742.31 8,950,349,824 7,052.803 M
2018-10-05 5,731.94 -24.68 -0.43 5,738.59 5,758.27 5,706.40 6,558,260,224 5,468.241 M
2018-10-08 5,761.07 29.13 0.51 5,728.70 5,794.43 5,728.64 7,395,789,824 5,037.774 M
2018-10-09 5,796.79 35.72 0.62 5,771.92 5,796.79 5,756.24 6,468,460,032 4,281.704 M
2018-10-10 5,820.67 23.88 0.41 5,815.29 5,832.93 5,798.74 6,876,239,872 4,879.004 M
2018-10-11 5,702.82 -117.85 -2.02 5,734.00 5,746.24 5,669.72 9,070,770,176 6,582.446 M
2018-10-12 5,756.49 53.67 0.94 5,722.49 5,788.68 5,722.49 6,028,080,128 5,439.138 M
2018-10-15 5,727.26 -29.23 -0.51 5,786.66 5,816.04 5,725.58 6,521,730,048 5,040.414 M
2018-10-16 5,800.82 73.56 1.28 5,737.94 5,800.82 5,719.51 6,522,409,984 4,881.587 M
2018-10-17 5,868.62 67.80 1.17 5,833.25 5,868.62 5,819.17 6,488,820,224 5,103.116 M
2018-10-18 5,845.24 -23.38 -0.40 5,850.12 5,858.79 5,811.92 6,306,710,016 4,530.994 M
2018-10-19 5,837.29 -07.95 -0.14 5,810.13 5,861.99 5,796.78 6,372,510,208 5,605.471 M
2018-10-22 5,840.44 03.15 0.05 5,841.42 5,869.65 5,827.63 6,879,929,856 4,736.978 M
2018-10-23 5,797.89 -42.55 -0.73 5,838.69 5,848.04 5,797.34 6,184,990,208 4,705.384 M
2018-10-24 5,709.42 -88.47 -1.53 5,795.75 5,818.84 5,709.42 7,189,380,096 5,685.248 M
2018-10-25 5,754.96 45.54 0.80 5,629.95 5,754.96 5,623.84 5,247,710,208 5,349.276 M
2018-10-26 5,784.92 29.96 0.52 5,761.45 5,790.95 5,748.61 5,273,909,760 4,921.524 M
2018-10-29 5,754.61 -30.31 -0.52 5,788.92 5,814.68 5,747.03 5,024,909,824 4,054.424 M
2018-10-30 5,789.10 34.49 0.60 5,755.02 5,789.10 5,733.24 6,023,260,160 5,137.906 M
2018-10-31 5,831.65 42.55 0.73 5,817.49 5,835.17 5,769.54 7,164,299,776 7,164.575 M
2018-11-01 5,835.92 04.27 0.07 5,855.22 5,883.22 5,815.76 6,454,499,840 6,870.570 M
2018-11-02 5,906.29 70.37 1.21 5,873.01 5,906.29 5,827.15 6,936,690,176 8,178.036 M
2018-11-05 5,920.59 14.30 0.24 5,895.24 5,926.63 5,886.21 5,438,069,760 4,927.599 M
2018-11-06 5,923.93 03.34 0.06 5,942.32 5,959.97 5,898.56 5,403,360,256 5,905.396 M
2018-11-07 5,939.89 15.96 0.27 5,942.22 5,947.61 5,891.14 6,275,959,808 6,359.802 M
2018-11-08 5,976.81 36.92 0.62 5,972.33 5,996.84 5,949.52 7,359,569,920 7,470.424 M
2018-11-09 5,874.15 -102.66 -1.72 5,934.18 5,936.03 5,859.09 6,579,509,760 6,668.206 M
2018-11-12 5,777.05 -97.10 -1.65 5,865.74 5,884.08 5,777.05 5,590,230,016 5,375.003 M
2018-11-13 5,835.20 58.15 1.01 5,754.60 5,850.38 5,747.53 5,935,300,096 6,070.756 M
2018-11-14 5,858.29 23.09 0.40 5,857.72 5,896.80 5,851.79 7,335,799,808 7,065.442 M
2018-11-15 5,955.74 97.45 1.66 5,885.22 5,960.40 5,880.21 6,271,730,176 6,426.295 M
2018-11-16 6,012.35 56.61 0.95 5,975.11 6,058.83 5,968.67 6,215,710,208 7,240.771 M
2018-11-19 6,005.30 -07.05 -0.12 6,028.34 6,036.99 5,974.13 5,671,240,192 5,232.059 M
2018-11-21 5,948.05 -57.25 -0.95 5,942.20 5,978.60 5,908.00 6,526,649,856 7,086.000 M
2018-11-22 5,990.81 42.76 0.72 5,936.66 5,997.64 5,936.66 7,722,019,840 6,903.055 M
2018-11-26 6,022.78 16.58 0.28 5,997.73 6,025.99 5,990.98 6,817,070,080 5,942.000 M
2018-11-28 5,991.25 -22.34 -0.37 6,027.58 6,030.90 5,990.35 7,328,410,112 7,408.970 M
2018-11-29 6,107.17 115.92 1.93 6,030.74 6,107.17 6,029.66 7,311,909,888 8,808.088 M
2018-11-30 6,056.12 -51.05 -0.84 6,104.64 6,117.19 6,056.12 10,574,399,488 14,061.383 M
2018-12-03 6,118.32 62.20 1.03 6,118.06 6,157.30 6,101.74 8,556,980,224 8,627.734 M
2018-12-04 6,152.86 34.54 0.56 6,118.63 6,152.86 6,118.47 6,550,900,224 7,606.440 M
2018-12-05 6,133.12 -19.74 -0.32 6,097.64 6,133.12 6,064.83 6,832,779,776 6,282.601 M
2018-12-06 6,115.49 -17.63 -0.29 6,095.01 6,131.63 6,086.13 6,625,849,856 6,480.673 M
2018-12-07 6,126.36 10.87 0.18 6,108.95 6,141.47 6,103.18 6,635,840,000 6,046.022 M
2018-12-10 6,111.36 -15.00 -0.24 6,103.10 6,121.78 6,078.63 5,754,089,984 4,619.338 M
2018-12-11 6,076.59 -34.77 -0.57 6,095.35 6,106.98 6,069.16 7,256,679,936 6,228.179 M
2018-12-12 6,115.58 38.99 0.64 6,097.73 6,118.23 6,084.34 8,064,090,112 6,891.144 M
2018-12-13 6,177.72 62.14 1.02 6,140.88 6,186.05 6,139.33 8,316,100,096 7,832.273 M
2018-12-14 6,169.84 -07.88 -0.13 6,178.57 6,185.48 6,160.35 6,254,009,856 6,796.297 M
2018-12-17 6,089.31 -80.53 -1.31 6,163.63 6,174.22 6,089.31 6,233,319,936 5,743.687 M
2018-12-18 6,081.87 -07.44 -0.12 6,056.23 6,081.87 6,014.79 6,082,610,176 6,185.895 M
2018-12-20 6,147.88 -28.21 -0.46 6,144.94 6,160.41 6,112.06 6,508,700,160 5,690.319 M
2018-12-21 6,163.60 15.72 0.26 6,117.84 6,165.28 6,110.61 5,989,680,128 6,355.430 M
2018-12-26 6,127.85 -35.75 -0.58 6,126.65 6,144.60 6,094.41 5,347,420,160 4,168.206 M
2018-12-27 6,190.64 62.79 1.02 6,173.52 6,191.70 6,157.65 6,605,819,904 4,748.084 M
2018-12-28 6,194.50 03.86 0.06 6,200.30 6,212.13 6,176.63 7,042,809,856 5,437.535 M
2019-01-03 6,221.01 39.84 0.64 6,176.15 6,221.01 6,176.15 7,261,280,256 5,858.088 M
2019-01-04 6,274.54 53.53 0.86 6,211.10 6,274.54 6,200.85 8,141,929,984 6,576.934 M
2019-01-07 6,287.22 12.68 0.20 6,317.63 6,354.76 6,287.22 9,123,300,352 7,018.544 M
2019-01-08 6,262.85 -24.37 -0.39 6,292.26 6,316.24 6,251.38 9,145,440,256 6,802.845 M
2019-01-09 6,272.24 09.39 0.15 6,296.12 6,311.58 6,265.33 10,635,599,872 7,390.374 M
475 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS