Search:
Friday, Aug-14 2020 02:34 WIB
  • AGRI 1,197.150 8.190 (0.689%)
  • BASIC-IND 762.930 -1.570 (-0.205%)
  • BISNIS-27 475.430 1.660 (0.350%)
  • COMPOSITE 5,239.250 5.800 (0.111%)
  • CONSUMER 1,931.630 16.350 (0.854%)
  • DBX 942.590 -2.140 (-0.227%)
  • FINANCE 1,164.350 -1.000 (-0.086%)
  • I-GRADE 144.070 0.160 (0.111%)
  • IDX30 452.110 0.590 (0.131%)
  • IDX80 117.490 0.030 (0.026%)
  • IDXBUMN20 304.580 -1.150 (-0.376%)
  • IDXG30 122.870 0.440 (0.359%)
  • IDXHIDIV20 403.690 -0.840 (-0.208%)
  • IDXQ30 132.110 0.180 (0.136%)
  • IDXSMC-COM 215.130 0.350 (0.163%)
  • IDXSMC-LIQ 255.560 1.160 (0.456%)
  • IDXV30 109.860 -0.020 (-0.018%)
  • INFOBANK15 865.730 -1.450 (-0.167%)
  • INFRASTRUC 889.470 5.190 (0.587%)
  • Investor33 393.050 1.110 (0.283%)
  • ISSI 152.240 0.510 (0.336%)
  • JII 564.940 2.970 (0.529%)
  • JII70 190.100 0.990 (0.524%)
  • KOMPAS100 1,059.800 2.010 (0.190%)
  • LQ45 825.800 0.580 (0.070%)
  • MANUFACTUR 1,258.310 5.020 (0.401%)
  • MBX 1,459.880 2.300 (0.158%)
  • MINING 1,397.830 2.230 (0.160%)
  • MISC-IND 953.200 -0.330 (-0.035%)
  • MNC36 298.180 0.420 (0.141%)
  • PEFINDO25 269.460 1.160 (0.432%)
  • PROPERTY 295.860 -0.800 (-0.270%)
  • SMinfra18 256.040 -1.240 (-0.482%)
  • SRI-KEHATI 333.770 0.940 (0.282%)
  • TOTAL_MARKET 5,239.250 5.800 (0.111%)
  • TRADE 633.770 -3.750 (-0.588%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,150 150 (1.50%)
  • ABBA 50 0 (0.00%)
  • ABMM 970 -30 (-3.00%)
  • ACES 1,635 -5 (-0.30%)
  • ACST 260 -2 (-0.76%)
  • ADES 1,135 25 (2.25%)
  • ADHI 600 -10 (-1.64%)
  • ADMF 7,725 -25 (-0.32%)
  • ADMG 105 0 (0.00%)
  • ADRO 1,115 -5 (-0.45%)
  • AGAR 490 14 (2.94%)
  • AGII 525 0 (0.00%)
  • AGRO 268 -6 (-2.19%)
  • AGRS 156 1 (0.65%)
  • AHAP 52 1 (1.96%)
  • AKKU 50 0 (0.00%)
  • AKPI 288 -10 (-3.36%)
  • AKRA 2,840 -20 (-0.70%)
  • AKSI 294 -8 (-2.65%)
  • ALDO 386 0 (0.00%)
  • ALMI 230 18 (8.49%)
  • ALTO 400 46 (12.99%)
  • AMAG 222 0 (0.00%)
  • AMAN 196 0 (0.00%)
  • AMAR 356 -2 (-0.56%) © 2010 IMQ - LKBN ANTARA
  • AMFG 2,630 -20 (-0.75%)
  • AMIN 244 -2 (-0.81%)
  • AMOR 1,990 -10 (-0.50%)
  • AMRT 725 0 (0.00%)
  • ANDI 50 0 (0.00%)
  • ANJT 515 -5 (-0.96%)
  • ANTM 770 0 (0.00%)
  • APEX 145 3 (2.11%)
  • APIC 830 -20 (-2.35%)
  • APII 167 9 (5.70%)
  • APLI 120 0 (0.00%)
  • APLN 112 2 (1.82%)
  • ARGO 1,690 -110 (-6.11%)
  • ARNA 444 -2 (-0.45%)
  • ARTA 280 -6 (-2.10%)
  • ARTO 2,650 -70 (-2.57%)
  • ASBI 288 0 (0.00%)
  • ASGR 725 20 (2.84%)
  • ASII 5,400 0 (0.00%)
  • ASJT 111 -7 (-5.93%)
  • ASMI 1,185 0 (0.00%)
  • ASPI 174 2 (1.16%)
  • ASPI-W 26 0 (0.00%)
  • ASRI 119 -1 (-0.83%)
  • ASRM 2,060 -30 (-1.44%) © 2010 IMQ - LKBN ANTARA
  • ASSA 600 20 (3.45%)
  • ATIC 600 -5 (-0.83%)
  • AUTO 910 25 (2.82%)
  • AYLS 50 0 (0.00%)
  • AYLS-W 4 0 (0.00%)
  • BABP 50 0 (0.00%)
  • BABP-W3 28 5 (21.74%)
  • BABP-W4 8 1 (14.29%)
  • BACA 404 4 (1.00%)
  • BAJA 58 1 (1.75%)
  • BALI 890 35 (4.09%)
  • BAPA 50 0 (0.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 3 0 (0.00%)
  • BATA 645 0 (0.00%)
  • BAYU 1,005 -35 (-3.37%)
  • BBCA 31,500 200 (0.64%)
  • BBHI 158 -3 (-1.86%)
  • BBKP 196 -2 (-1.01%)
  • BBLD 420 -30 (-6.67%)
  • BBMD 1,500 100 (7.14%)
  • BBNI 5,075 -50 (-0.98%)
  • BBRI 3,330 -20 (-0.60%)
  • BBSS 127 0 (0.00%)
  • BBSS-W 5 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BBTN 1,455 -10 (-0.68%)
  • BCAP 142 -1 (-0.70%)
  • BCIP 50 0 (0.00%)
  • BDMN 2,800 0 (0.00%)
  • BEEF 193 3 (1.58%)
  • BEEF-W 14 1 (7.69%)
  • BEKS 50 0 (0.00%)
  • BELL 158 0 (0.00%)
  • BESS 310 2 (0.65%)
  • BESS-W 69 0 (0.00%)
  • BEST 122 0 (0.00%)
  • BFIN 340 -20 (-5.56%)
  • BGTG 50 -1 (-1.96%)
  • BHAT 452 6 (1.35%)
  • BHIT 50 0 (0.00%)
  • BIKA 199 20 (11.17%)
  • BIMA 50 0 (0.00%)
  • BINA 845 5 (0.60%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 8 0 (0.00%)
  • BIPP 64 0 (0.00%)
  • BIRD 1,040 -40 (-3.70%)
  • BISI 905 0 (0.00%)
  • BJBR 950 -10 (-1.04%)
  • BJTM 560 -10 (-1.75%) © 2010 IMQ - LKBN ANTARA
  • BKDP 51 0 (0.00%)
  • BKSL 50 0 (0.00%)
  • BKSW 74 0 (0.00%)
  • BLUE 545 0 (0.00%)
  • BMAS 276 -2 (-0.72%)
  • BMRI 6,050 -100 (-1.63%)
  • BMSR 58 5 (9.43%)
  • BMTR 248 -16 (-6.06%)
  • BNBA 312 -2 (-0.64%)
  • BNGA 795 -10 (-1.24%)
  • BNII 206 -4 (-1.90%)
  • BNLI 1,260 40 (3.28%)
  • BOGA 1,465 -10 (-0.68%)
  • BOLA 152 -11 (-6.75%)
  • BOSS 78 0 (0.00%)
  • BPTR 81 -6 (-6.90%)
  • BRAM 5,100 0 (0.00%)
  • BRIS 585 -5 (-0.85%)
  • BRMS 50 0 (0.00%)
  • BRNA 950 -20 (-2.06%)
  • BRPT 910 -15 (-1.62%)
  • BSDE 705 -10 (-1.40%)
  • BSIM 500 -10 (-1.96%)
  • BSIM-W3 18 -1 (-5.26%)
  • BSSR 1,350 50 (3.85%) © 2010 IMQ - LKBN ANTARA
  • BTON 172 -1 (-0.58%)
  • BTPN 2,320 -20 (-0.85%)
  • BTPS 4,010 -10 (-0.25%)
  • BUDI 98 5 (5.38%)
  • BUKK 710 0 (0.00%)
  • BULL 288 4 (1.41%)
  • BULL-W2 80 -6 (-6.98%)
  • BUMI 50 0 (0.00%)
  • BUVA 56 0 (0.00%)
  • BVIC 63 -2 (-3.08%)
  • BWPT 116 4 (3.57%)
  • BYAN 13,500 225 (1.69%)
  • CAKK 50 0 (0.00%)
  • CAKK-W 4 0 (0.00%)
  • CAMP 212 6 (2.91%)
  • CANI 123 -2 (-1.60%)
  • CARE 348 2 (0.58%)
  • CARS 50 0 (0.00%)
  • CASA 360 26 (7.78%)
  • CASH 585 -5 (-0.85%)
  • CASH-W 28 -2 (-6.67%)
  • CASS 208 13 (6.67%)
  • CBMF 228 0 (0.00%)
  • CCSI 246 0 (0.00%)
  • CEKA 1,965 5 (0.26%) © 2010 IMQ - LKBN ANTARA
  • CENT 150 7 (4.90%)
  • CFIN 186 -1 (-0.53%)
  • CINT 244 -8 (-3.17%)
  • CITA 1,995 60 (3.10%)
  • CITY 57 -2 (-3.39%)
  • CITY-W 21 3 (16.67%)
  • CLEO 515 -5 (-0.96%)
  • CLPI 715 -5 (-0.69%)
  • CMNP 940 -20 (-2.08%)
  • CNTX 250 32 (14.68%)
  • COCO 775 -20 (-2.52%)
  • CPIN 6,175 -25 (-0.40%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 13 -2 (-13.33%)
  • CPRO 50 0 (0.00%)
  • CSAP 310 12 (4.03%)
  • CSIS 50 0 (0.00%)
  • CSMI 214 14 (7.00%)
  • CSRA 384 -4 (-1.03%)
  • CTRA 670 -10 (-1.47%)
  • CTTH 50 0 (0.00%)
  • DADA 79 -2 (-2.47%)
  • DADA-W 5 0 (0.00%)
  • DEAL 83 1 (1.22%)
  • DEFI 1,765 5 (0.28%) © 2010 IMQ - LKBN ANTARA
  • DEWA 50 0 (0.00%)
  • DFAM 346 18 (5.49%)
  • DGIK 50 0 (0.00%)
  • DIGI 1,950 -10 (-0.51%)
  • DILD 181 -1 (-0.55%)
  • DIVA 2,150 -50 (-2.27%)
  • DKFT 130 0 (0.00%)
  • DLTA 4,490 0 (0.00%)
  • DMAS 236 2 (0.85%)
  • DMMX 222 -8 (-3.48%)
  • DMND 945 -5 (-0.53%)
  • DNAR 230 0 (0.00%)
  • DNET 3,480 0 (0.00%)
  • DOID 274 0 (0.00%)
  • DPNS 244 -6 (-2.40%)
  • DPUM 61 2 (3.39%)
  • DSFI 66 0 (0.00%)
  • DSNG 442 22 (5.24%)
  • DUCK 366 -6 (-1.61%)
  • DUTI 4,190 0 (0.00%)
  • DVLA 3,040 590 (24.08%)
  • DWGL 224 -12 (-5.08%)
  • DWGL-W 39 -5 (-11.36%)
  • DYAN 50 0 (0.00%)
  • EAST 54 1 (1.89%) © 2010 IMQ - LKBN ANTARA
  • EAST-W 5 -1 (-16.67%)
  • ECII 665 -35 (-5.00%)
  • EKAD 1,235 5 (0.41%)
  • ELSA 242 0 (0.00%)
  • ELTY 50 0 (0.00%)
  • EMTK 5,200 -275 (-5.02%)
  • ENRG 50 0 (0.00%)
  • ENVY 95 0 (0.00%)
  • EPAC 256 -6 (-2.29%)
  • EPMT 1,875 0 (0.00%)
  • ERAA 1,680 10 (0.60%)
  • ERTX 128 -1 (-0.78%)
  • ESIP 214 -8 (-3.60%)
  • ESIP-W 13 0 (0.00%)
  • ESSA 156 0 (0.00%)
  • ESTA 100 0 (0.00%)
  • ESTI 50 0 (0.00%)
  • ETWA 75 2 (2.74%)
  • EXCL 2,610 180 (7.41%)
  • FAST 900 -5 (-0.55%)
  • FASW 6,850 -100 (-1.44%)
  • FILM 162 -3 (-1.82%)
  • FIRE 135 5 (3.85%)
  • FISH 2,770 0 (0.00%)
  • FITT 66 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • FITT-W 24 1 (4.35%)
  • FMII 700 -45 (-6.04%)
  • FOOD 122 -9 (-6.87%)
  • FORU 78 -5 (-6.02%)
  • FORZ 50 0 (0.00%)
  • FPNI 94 -2 (-2.08%)
  • FREN 120 -8 (-6.25%)
  • FREN-W 49 -5 (-9.26%)
  • FUJI 104 -2 (-1.89%)
  • GDST 56 1 (1.82%)
  • GEMA 354 -18 (-4.84%)
  • GGRM 50,900 -100 (-0.20%)
  • GGRP 288 0 (0.00%)
  • GHON 1,655 95 (6.09%)
  • GIAA 256 2 (0.79%)
  • GJTL 555 5 (0.91%)
  • GLOB 134 -10 (-6.94%)
  • GMFI 81 -1 (-1.22%)
  • GOLD 199 -5 (-2.45%)
  • GOOD 1,305 5 (0.38%)
  • GPRA 50 0 (0.00%)
  • GSMF 96 5 (5.49%)
  • GWSA 100 0 (0.00%)
  • HDIT 480 -25 (-4.95%)
  • HEAL 3,150 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HELI 195 0 (0.00%)
  • HELI-W 9 0 (0.00%)
  • HERO 845 10 (1.20%)
  • HEXA 3,580 90 (2.58%)
  • HITS 595 10 (1.71%)
  • HKMU 74 0 (0.00%)
  • HMSP 1,715 -5 (-0.29%)
  • HOKI 645 0 (0.00%)
  • HOTL 50 0 (0.00%)
  • HRME 51 -1 (-1.92%)
  • HRTA 250 -8 (-3.10%)
  • HRUM 1,390 -25 (-1.77%)
  • IBFN 300 0 (0.00%)
  • IBFN-W 5 -2 (-28.57%)
  • ICBP 10,250 100 (0.99%)
  • ICON 57 -1 (-1.72%)
  • IDPR 181 1 (0.56%)
  • IFII 130 1 (0.78%)
  • IFSH 420 0 (0.00%)
  • IGAR 306 -18 (-5.56%)
  • IKAN 555 -5 (-0.89%)
  • IKBI 238 2 (0.85%)
  • IMAS 620 -40 (-6.06%)
  • IMJS 254 0 (0.00%)
  • IMPC 1,250 -5 (-0.40%) © 2010 IMQ - LKBN ANTARA
  • INAF 3,300 70 (2.17%)
  • INCF 50 0 (0.00%)
  • INCI 640 -10 (-1.54%)
  • INCO 3,560 20 (0.56%)
  • INDF 7,225 175 (2.48%)
  • INDO 123 -1 (-0.81%)
  • INDO-W 32 1 (3.23%)
  • INDR 2,310 40 (1.76%)
  • INDS 2,030 60 (3.05%)
  • INDX 55 0 (0.00%)
  • INDY 1,050 15 (1.45%)
  • INKP 9,875 400 (4.22%)
  • INOV 220 -2 (-0.90%)
  • INPC 50 -1 (-1.96%)
  • INPC-W 4 1 (33.33%)
  • INPS 1,630 -70 (-4.12%)
  • INTD 131 -4 (-2.96%)
  • INTP 11,825 0 (0.00%)
  • IPCC 406 -16 (-3.79%)
  • IPCM 220 -2 (-0.90%)
  • IPOL 81 -3 (-3.57%)
  • IPTV 312 -16 (-4.88%)
  • IPTV-W 36 -12 (-25.00%)
  • IRRA 590 0 (0.00%)
  • ISAT 2,510 120 (5.02%) © 2010 IMQ - LKBN ANTARA
  • ISSP 132 6 (4.76%)
  • ITIC 845 -30 (-3.43%)
  • ITMG 8,175 50 (0.62%)
  • JAST 65 -3 (-4.41%)
  • JAWA 55 0 (0.00%)
  • JAYA 75 1 (1.35%)
  • JAYA-W 10 0 (0.00%)
  • JIHD 448 -32 (-6.67%)
  • JKON 340 2 (0.59%)
  • JMAS 199 -5 (-2.45%)
  • JPFA 1,100 0 (0.00%)
  • JRPT 432 8 (1.89%)
  • JSKY 80 0 (0.00%)
  • JSMR 4,140 20 (0.49%)
  • JTPE 820 30 (3.80%)
  • KAEF 3,260 30 (0.93%)
  • KARW 52 2 (4.00%)
  • KAYU 50 0 (0.00%)
  • KBAG 228 -16 (-6.56%)
  • KBAG-W 50 -5 (-9.09%)
  • KBLI 370 2 (0.54%)
  • KBLM 206 4 (1.98%)
  • KDSI 780 55 (7.59%)
  • KEEN 318 4 (1.27%)
  • KEJU 1,065 -5 (-0.47%) © 2010 IMQ - LKBN ANTARA
  • KIJA 144 2 (1.41%)
  • KINO 3,240 -30 (-0.92%)
  • KIOS 194 34 (21.25%)
  • KKGI 210 2 (0.96%)
  • KLBF 1,625 10 (0.62%)
  • KMTR 310 -14 (-4.32%)
  • KOBX 90 0 (0.00%)
  • KOIN 100 -3 (-2.91%)
  • KONI 525 0 (0.00%)
  • KOPI 500 16 (3.31%)
  • KOTA 640 -5 (-0.78%)
  • KOTA-W 360 -10 (-2.70%)
  • KPAL 61 4 (7.02%)
  • KPAS 51 0 (0.00%)
  • KPAS-W 10 0 (0.00%)
  • KPIG 108 -1 (-0.92%)
  • KRAH 480 -25 (-4.95%)
  • KRAS 376 4 (1.08%)
  • KREN 90 -3 (-3.23%)
  • LAND 198 -14 (-6.60%)
  • LCKM 372 -2 (-0.53%)
  • LINK 1,920 -15 (-0.78%)
  • LION 282 2 (0.71%)
  • LMAS 50 0 (0.00%)
  • LPCK 795 5 (0.63%) © 2010 IMQ - LKBN ANTARA
  • LPGI 3,860 -40 (-1.03%)
  • LPIN 224 6 (2.75%)
  • LPKR 139 -1 (-0.71%)
  • LPPF 1,300 40 (3.17%)
  • LPPS 72 -2 (-2.70%)
  • LRNA 157 -9 (-5.42%)
  • LSIP 1,005 15 (1.52%)
  • LTLS 432 -4 (-0.92%)
  • LUCK 196 -8 (-3.92%)
  • MAIN 610 -5 (-0.81%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 5 0 (0.00%)
  • MAPA 2,290 100 (4.57%)
  • MAPI 695 0 (0.00%)
  • MARI 50 0 (0.00%)
  • MARK 835 -50 (-5.65%)
  • MASA 565 0 (0.00%)
  • MBAP 2,270 450 (24.73%)
  • MBSS 412 -4 (-0.96%)
  • MBTO 69 1 (1.47%)
  • MCAS 2,190 -10 (-0.45%)
  • MCOR 125 -4 (-3.10%)
  • MDKA 1,770 -40 (-2.21%)
  • MDKI 156 1 (0.65%)
  • MDLN 56 1 (1.82%) © 2010 IMQ - LKBN ANTARA
  • MEDC 525 -15 (-2.78%)
  • MEDC-W 31 -1 (-3.12%)
  • MEGA 7,050 0 (0.00%)
  • MERK 3,300 -80 (-2.37%)
  • META 112 1 (0.90%)
  • MFIN 990 40 (4.21%)
  • MFMI 525 5 (0.96%)
  • MGRO 835 0 (0.00%)
  • MICE 300 2 (0.67%)
  • MIKA 2,390 90 (3.91%)
  • MINA 50 0 (0.00%)
  • MKNT 50 0 (0.00%)
  • MLBI 9,625 -25 (-0.26%)
  • MLIA 510 -5 (-0.97%)
  • MLPL 50 0 (0.00%)
  • MLPT 605 25 (4.31%)
  • MMLP 187 -1 (-0.53%)
  • MNCN 945 -10 (-1.05%)
  • MOLI 900 0 (0.00%)
  • MPMX 476 -4 (-0.83%)
  • MPOW 54 -3 (-5.26%)
  • MPPA 110 -1 (-0.90%)
  • MPRO 900 -40 (-4.26%)
  • MRAT 136 2 (1.49%)
  • MREI 4,840 -360 (-6.92%) © 2010 IMQ - LKBN ANTARA
  • MSIN 302 -14 (-4.43%)
  • MSKY 955 -70 (-6.83%)
  • MTDL 1,535 -30 (-1.92%)
  • MTLA 390 0 (0.00%)
  • MTPS 170 -12 (-6.59%)
  • MYOH 1,100 -25 (-2.22%)
  • MYOR 2,280 30 (1.33%)
  • MYTX 54 0 (0.00%)
  • NATO 276 -14 (-4.83%)
  • NELY 131 1 (0.77%)
  • NFCX 1,895 -5 (-0.26%)
  • NIKL 865 0 (0.00%)
  • NIRO 130 -7 (-5.11%)
  • NISP 720 10 (1.41%)
  • NOBU 695 -25 (-3.47%)
  • NRCA 306 -10 (-3.16%)
  • NZIA 170 0 (0.00%)
  • NZIA-W 4 0 (0.00%)
  • OKAS 77 0 (0.00%)
  • OPMS 139 1 (0.72%)
  • PALM 290 -16 (-5.23%)
  • PAMG 69 -5 (-6.76%)
  • PANI 67 4 (6.35%)
  • PANR 83 1 (1.22%)
  • PANS 820 15 (1.86%) © 2010 IMQ - LKBN ANTARA
  • PBID 865 -5 (-0.57%)
  • PBRX 250 0 (0.00%)
  • PBSA 735 -15 (-2.00%)
  • PCAR 374 -4 (-1.06%)
  • PEGE 145 3 (2.11%)
  • PEHA 1,815 10 (0.55%)
  • PGAS 1,235 15 (1.23%)
  • PGJO 51 0 (0.00%)
  • PGLI 181 -9 (-4.74%)
  • PGUN 340 2 (0.59%)
  • PICO 174 1 (0.58%)
  • PJAA 535 5 (0.94%)
  • PKPK 50 0 (0.00%)
  • PLIN 2,550 100 (4.08%)
  • PNBN 810 -5 (-0.61%)
  • PNBS 50 0 (0.00%)
  • PNIN 745 25 (3.47%)
  • PNLF 206 21 (11.35%)
  • POLA 51 -1 (-1.92%)
  • POLA-W 45 33 (275.00%)
  • POLI 1,145 -65 (-5.37%)
  • POLL 3,900 120 (3.17%)
  • POLU 850 -60 (-6.59%)
  • POLY 50 0 (0.00%)
  • POSA 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • POSA-W 2 0 (0.00%)
  • POWR 630 0 (0.00%)
  • PPGL 194 1 (0.52%)
  • PPGL-W 13 0 (0.00%)
  • PPRE 178 -1 (-0.56%)
  • PPRO 50 0 (0.00%)
  • PRAS 134 -4 (-2.90%)
  • PRDA 3,030 30 (1.00%)
  • PRIM 270 12 (4.65%)
  • PRIM-W 5 0 (0.00%)
  • PSAB 252 -6 (-2.33%)
  • PSGO 110 -3 (-2.65%)
  • PSSI 164 -1 (-0.61%)
  • PTBA 2,070 10 (0.49%)
  • PTPP 990 -20 (-1.98%)
  • PTPW 1,635 10 (0.62%)
  • PTRO 1,900 -30 (-1.55%)
  • PTSN 244 16 (7.02%)
  • PURA 134 5 (3.88%)
  • PURA-W 21 3 (16.67%)
  • PURE 113 0 (0.00%)
  • PURE-W 10 0 (0.00%)
  • PWON 400 -6 (-1.48%)
  • PYFA 990 30 (3.12%)
  • PZZA 625 5 (0.81%) © 2010 IMQ - LKBN ANTARA
  • R-LQ45X 880 4 (0.46%)
  • RAJA 114 -1 (-0.87%)
  • RALS 630 5 (0.80%)
  • RANC 426 -4 (-0.93%)
  • RBMS 50 0 (0.00%)
  • REAL 50 0 (0.00%)
  • REAL-W 3 -1 (-25.00%)
  • RELI 340 0 (0.00%)
  • RICY 87 3 (3.57%)
  • RIGS 224 -4 (-1.75%)
  • RISE 420 0 (0.00%)
  • RMBA 262 16 (6.50%)
  • RODA 50 0 (0.00%)
  • RONY 100 4 (4.17%)
  • ROTI 1,225 0 (0.00%)
  • RUIS 226 2 (0.89%)
  • SAFE 194 0 (0.00%)
  • SAME 81 5 (6.58%)
  • SAMF 356 0 (0.00%)
  • SAPX 2,190 -20 (-0.90%)
  • SBAT 191 2 (1.06%)
  • SBAT-W 11 0 (0.00%)
  • SCCO 9,800 -50 (-0.51%)
  • SCMA 1,245 -15 (-1.19%)
  • SDPC 118 -4 (-3.28%) © 2010 IMQ - LKBN ANTARA
  • SDRA 800 60 (8.11%)
  • SFAN 950 -15 (-1.55%)
  • SGER 244 -18 (-6.87%)
  • SGER-W 41 -34 (-45.33%)
  • SGRO 1,700 -35 (-2.02%)
  • SHIP 575 -5 (-0.86%)
  • SIDO 1,365 -5 (-0.36%)
  • SILO 4,680 30 (0.65%)
  • SIMP 322 6 (1.90%)
  • SKBM 290 -18 (-5.84%)
  • SKRN 710 -10 (-1.39%)
  • SLIS 5,125 -50 (-0.97%)
  • SMAR 3,210 -30 (-0.93%)
  • SMBR 498 -17 (-3.30%)
  • SMCB 1,020 -10 (-0.97%)
  • SMDM 97 0 (0.00%)
  • SMDR 244 -2 (-0.81%)
  • SMGR 9,725 -125 (-1.27%)
  • SMKL 178 0 (0.00%)
  • SMKL-W 22 -1 (-4.35%)
  • SMMT 86 -1 (-1.15%)
  • SMRA 565 -5 (-0.88%)
  • SMSM 1,320 0 (0.00%)
  • SOCI 126 -1 (-0.79%)
  • SOFA 74 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SOFA-W 5 0 (0.00%)
  • SOSS 400 -20 (-4.76%)
  • SOSS-W 32 -24 (-42.86%)
  • SOTS-W 26 -6 (-18.75%)
  • SPMA 262 4 (1.55%)
  • SPTO 440 0 (0.00%)
  • SQMI 184 -2 (-1.08%)
  • SRAJ 128 -7 (-5.19%)
  • SRIL 196 1 (0.51%)
  • SRSN 54 -2 (-3.57%)
  • SRTG 2,830 -10 (-0.35%)
  • SSIA 348 0 (0.00%)
  • SSMS 835 0 (0.00%)
  • SSTM 550 -5 (-0.90%)
  • STTP 7,325 -25 (-0.34%)
  • SWAT 89 3 (3.49%)
  • TALF 218 -12 (-5.22%)
  • TAMA 163 -9 (-5.23%)
  • TAMA-W 6 -1 (-14.29%)
  • TAMU 54 -1 (-1.82%)
  • TARA 50 0 (0.00%)
  • TAXI 50 0 (0.00%)
  • TBIG 1,245 -45 (-3.49%)
  • TBLA 830 10 (1.22%)
  • TCPI 4,190 10 (0.24%) © 2010 IMQ - LKBN ANTARA
  • TDPM 104 10 (10.64%)
  • TECH 119 0 (0.00%)
  • TFAS 160 0 (0.00%)
  • TFCO 282 0 (0.00%)
  • TGKA 7,500 0 (0.00%)
  • TGRA 67 1 (1.52%)
  • TIFA 392 -8 (-2.00%)
  • TINS 755 -5 (-0.66%)
  • TIRT 51 -1 (-1.92%)
  • TKIM 7,050 100 (1.44%)
  • TLKM 3,010 60 (2.03%)
  • TMAS 108 0 (0.00%)
  • TMPO 125 -2 (-1.57%)
  • TNCA 198 -2 (-1.00%)
  • TOBA 348 6 (1.75%)
  • TOPS 50 0 (0.00%)
  • TOTL 292 -2 (-0.68%)
  • TOTO 216 -6 (-2.70%)
  • TOWR 1,030 -60 (-5.50%)
  • TOYS 600 -40 (-6.25%)
  • TOYS-W 11 -1 (-8.33%)
  • TPIA 7,375 -25 (-0.34%)
  • TPMA 342 -24 (-6.56%)
  • TRIN 238 4 (1.71%)
  • TRIN-W 9 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TRIS 202 0 (0.00%)
  • TRST 420 0 (0.00%)
  • TRUK 115 0 (0.00%)
  • TRUS 320 36 (12.68%)
  • TSPC 1,400 20 (1.45%)
  • TUGU 2,540 -10 (-0.39%)
  • TURI 1,365 -25 (-1.80%)
  • UANG 310 6 (1.97%)
  • UCID 1,475 20 (1.37%)
  • ULTJ 1,610 5 (0.31%)
  • UNIC 3,600 100 (2.86%)
  • UNIT 156 3 (1.96%)
  • UNSP 59 4 (7.27%)
  • UNTR 23,300 -225 (-0.96%)
  • UNVR 8,175 125 (1.55%)
  • URBN-W 20 1 (5.26%)
  • VICO 73 1 (1.39%)
  • VINS 89 -1 (-1.11%)
  • VINS-W 2 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • VOKS 199 2 (1.02%)
  • VRNA 99 -5 (-4.81%)
  • WAPO 60 -1 (-1.64%)
  • WEGE 192 -3 (-1.54%)
  • WEHA 73 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • WICO 570 -5 (-0.87%)
  • WIIM 358 -8 (-2.19%)
  • WIKA 1,190 -25 (-2.06%)
  • WINS 96 0 (0.00%)
  • WOMF 252 4 (1.61%)
  • WOOD 404 -2 (-0.49%)
  • WOWS 75 -1 (-1.32%)
  • WSBP 169 0 (0.00%)
  • WSKT 640 -15 (-2.29%)
  • WTON 282 0 (0.00%)
  • XBNI 931 12 (1.31%)
  • XCID 79 -1 (-1.25%)
  • XIHD 419 0 (0.00%)
  • XIID 451 13 (2.97%)
  • XIIF 476 0 (0.00%)
  • XIIT 478 4 (0.84%)
  • XILV 107 1 (0.94%)
  • XIML 235 4 (1.73%)
  • XIPI 144 3 (2.13%)
  • XISR 343 -3 (-0.87%)
  • XNVE 123 1 (0.82%)
  • XPDV 404 10 (2.54%)
  • XPLQ 427 3 (0.71%)
  • YELO-W 6 0 (0.00%)
  • YPAS 438 -8 (-1.79%) © 2010 IMQ - LKBN ANTARA
  • ZBRA 50 0 (0.00%)
  • ZINC 138 0 (0.00%)
  • ZONE 404 2 (0.50%)
FINANCE
Last: 1,164.35
Change: -1.00 (-0.1%)
Last Updated: Aug-13 2020 16:17:02
449 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2018-08-14 1,049.92 -07.37 -0.70 1,053.78 1,063.08 1,041.20 549,462,016 1,901.564 M
2018-08-15 1,058.65 08.73 0.83 1,053.80 1,058.82 1,031.02 438,335,008 1,541.107 M
2018-08-16 1,041.20 -17.45 -1.65 1,054.04 1,054.04 1,039.54 670,208,000 1,346.808 M
2018-08-20 1,060.30 19.10 1.83 1,053.23 1,064.07 1,046.28 437,164,000 1,458.335 M
2018-08-21 1,061.41 01.11 0.10 1,057.32 1,064.83 1,054.90 387,153,984 1,077.584 M
2018-08-23 1,083.69 22.28 2.10 1,065.04 1,083.69 1,060.55 580,094,016 2,079.571 M
2018-08-24 1,090.05 06.36 0.59 1,081.80 1,095.34 1,078.80 346,132,000 1,430.905 M
2018-08-28 1,105.79 03.64 0.33 1,104.79 1,108.98 1,097.54 647,316,992 1,427.282 M
2018-08-29 1,100.57 -05.22 -0.47 1,094.30 1,100.65 1,091.20 372,145,984 1,218.290 M
2018-08-30 1,092.61 -07.96 -0.72 1,103.74 1,107.46 1,090.84 471,016,992 1,372.900 M
2018-08-31 1,090.56 -02.05 -0.19 1,085.63 1,090.56 1,078.17 580,214,016 1,918.429 M
2018-09-03 1,085.83 -04.73 -0.43 1,093.86 1,095.31 1,084.85 442,028,000 922.755 M
2018-09-04 1,072.39 -13.44 -1.24 1,087.97 1,089.14 1,067.83 701,096,000 1,030.061 M
2018-09-05 1,034.40 -37.99 -3.54 1,063.12 1,063.12 1,023.12 769,598,976 1,963.345 M
2018-09-06 1,055.12 20.72 2.00 1,029.33 1,060.03 1,027.06 609,936,000 1,892.580 M
2018-09-07 1,066.00 10.88 1.03 1,056.42 1,066.00 1,048.16 537,796,992 1,361.715 M
2018-09-10 1,059.02 -06.98 -0.65 1,058.00 1,061.54 1,046.70 404,460,000 1,080.765 M
2018-09-12 1,037.91 -21.11 -1.99 1,060.23 1,064.96 1,037.91 346,920,000 1,257.405 M
2018-09-13 1,056.24 18.33 1.77 1,048.63 1,057.91 1,048.63 590,505,024 1,411.234 M
2018-09-14 1,068.68 12.44 1.18 1,060.20 1,069.01 1,056.10 700,918,016 1,187.813 M
2018-09-17 1,051.34 -17.34 -1.62 1,062.50 1,063.94 1,046.73 901,436,032 1,082.153 M
2018-09-18 1,049.01 -02.33 -0.22 1,048.78 1,056.63 1,043.67 1,069,470,016 1,578.985 M
2018-09-19 1,055.90 06.89 0.66 1,053.91 1,060.35 1,050.48 977,433,024 1,453.814 M
2018-09-20 1,067.86 11.96 1.13 1,062.82 1,073.02 1,060.81 922,931,968 1,594.884 M
2018-09-21 1,075.74 07.88 0.74 1,074.55 1,085.29 1,074.53 738,209,984 2,435.074 M
2018-09-24 1,063.25 -12.49 -1.16 1,077.87 1,080.16 1,060.81 426,604,992 1,130.400 M
2018-09-25 1,061.25 -02.00 -0.19 1,060.96 1,065.02 1,054.67 419,158,016 895.980 M
2018-09-26 1,062.95 01.70 0.16 1,057.85 1,070.55 1,057.19 839,646,016 1,063.029 M
2018-09-27 1,066.22 03.27 0.31 1,059.98 1,072.38 1,059.98 635,785,024 1,396.355 M
2018-09-28 1,076.59 10.37 0.97 1,065.84 1,077.29 1,065.84 616,027,008 1,644.571 M
2018-10-01 1,074.90 -01.69 -0.16 1,071.74 1,079.99 1,071.74 433,571,008 1,000.079 M
2018-10-02 1,061.04 -13.86 -1.29 1,074.32 1,076.06 1,057.68 642,270,016 1,480.524 M
2018-10-03 1,062.84 01.80 0.17 1,060.15 1,070.33 1,058.18 898,630,976 1,007.433 M
2018-10-04 1,036.95 -25.89 -2.44 1,057.11 1,057.21 1,034.83 822,401,984 1,951.730 M
2018-10-05 1,032.17 -04.78 -0.46 1,036.06 1,042.29 1,027.85 474,592,000 1,553.744 M
2018-10-08 1,037.24 05.07 0.49 1,031.45 1,047.12 1,030.96 868,476,992 1,121.269 M
2018-10-09 1,048.59 11.35 1.09 1,037.84 1,048.66 1,037.84 938,060,032 965.189 M
2018-10-10 1,048.82 00.23 0.02 1,053.02 1,056.51 1,041.26 853,449,024 1,069.678 M
2018-10-11 1,020.73 -28.09 -2.68 1,030.50 1,037.50 1,016.41 760,924,992 1,670.629 M
2018-10-12 1,037.95 17.22 1.69 1,026.17 1,044.93 1,026.17 810,460,992 1,461.025 M
2018-10-15 1,048.06 10.11 0.97 1,044.64 1,053.57 1,039.50 582,288,000 1,131.787 M
2018-10-16 1,055.58 07.52 0.72 1,049.09 1,055.58 1,042.60 604,304,000 940.189 M
2018-10-17 1,064.62 09.04 0.86 1,063.91 1,065.97 1,056.98 525,233,984 927.034 M
2018-10-18 1,059.44 -05.18 -0.49 1,059.73 1,062.19 1,054.12 579,137,024 746.619 M
2018-10-19 1,054.07 -05.37 -0.51 1,051.62 1,062.64 1,049.73 455,812,000 924.550 M
2018-10-22 1,050.75 -03.32 -0.31 1,053.80 1,062.84 1,048.60 244,900,000 755.185 M
2018-10-23 1,042.69 -08.06 -0.77 1,053.08 1,056.32 1,042.62 269,495,008 791.042 M
2018-10-24 1,030.79 -11.90 -1.14 1,041.84 1,049.01 1,030.79 376,583,008 990.371 M
2018-10-25 1,040.70 09.91 0.96 1,018.46 1,045.20 1,017.30 468,251,008 1,353.188 M
2018-10-26 1,047.97 07.27 0.70 1,043.57 1,048.64 1,039.72 490,812,000 1,011.736 M
2018-10-29 1,037.66 -10.31 -0.98 1,044.78 1,051.88 1,037.61 304,780,992 648.549 M
2018-10-30 1,053.77 16.11 1.55 1,040.84 1,055.29 1,037.52 321,660,000 984.540 M
2018-10-31 1,074.14 20.37 1.93 1,060.23 1,074.14 1,054.59 570,264,000 2,099.456 M
2018-11-01 1,087.68 13.54 1.26 1,081.57 1,093.07 1,078.47 588,150,016 2,372.929 M
2018-11-02 1,102.88 15.20 1.40 1,096.56 1,103.97 1,086.95 689,764,992 2,420.235 M
2018-11-05 1,103.12 00.24 0.02 1,099.69 1,106.23 1,095.88 345,201,984 1,154.619 M
2018-11-06 1,111.36 08.24 0.75 1,108.78 1,116.42 1,104.82 450,494,016 1,776.215 M
2018-11-07 1,111.11 -00.25 -0.02 1,115.92 1,116.82 1,101.25 449,828,000 1,620.446 M
2018-11-08 1,121.55 10.44 0.94 1,119.76 1,128.99 1,115.10 663,353,984 2,325.554 M
2018-11-09 1,106.89 -14.66 -1.31 1,114.67 1,115.92 1,102.68 545,796,992 1,583.282 M
2018-11-12 1,087.30 -19.59 -1.77 1,105.76 1,106.11 1,087.30 605,694,016 1,316.401 M
2018-11-13 1,103.47 16.17 1.49 1,081.72 1,105.11 1,078.06 507,979,008 1,416.955 M
2018-11-14 1,105.94 02.47 0.22 1,106.64 1,115.01 1,103.88 550,025,984 1,529.127 M
2018-11-15 1,123.15 17.21 1.56 1,112.44 1,124.30 1,106.27 487,103,008 1,675.419 M
2018-11-16 1,137.98 14.83 1.32 1,129.00 1,147.61 1,126.62 595,230,016 2,270.608 M
2018-11-19 1,146.00 08.02 0.70 1,144.68 1,150.47 1,134.43 459,239,008 1,358.928 M
2018-11-21 1,128.67 -17.33 -1.51 1,129.21 1,134.38 1,119.68 578,049,024 1,940.188 M
2018-11-22 1,143.88 15.21 1.35 1,126.97 1,145.66 1,126.97 566,940,032 1,729.179 M
2018-11-26 1,145.21 07.85 0.69 1,130.16 1,146.62 1,130.11 318,220,992 1,222.742 M
2018-11-28 1,159.31 02.13 0.18 1,164.46 1,165.40 1,154.08 433,047,008 1,577.988 M
2018-11-29 1,183.93 24.62 2.12 1,167.17 1,183.93 1,166.51 807,420,992 2,492.608 M
2018-11-30 1,165.94 -17.99 -1.52 1,177.55 1,181.20 1,165.67 789,396,992 3,151.884 M
2018-12-03 1,176.57 10.63 0.91 1,179.03 1,196.19 1,176.57 540,862,976 2,165.471 M
2018-12-04 1,185.38 08.81 0.75 1,173.90 1,188.98 1,172.98 486,499,008 1,751.749 M
2018-12-05 1,177.41 -07.97 -0.67 1,169.36 1,177.62 1,163.46 439,656,000 1,538.395 M
2018-12-06 1,174.82 -02.59 -0.22 1,167.18 1,175.26 1,162.25 386,462,016 1,498.243 M
2018-12-07 1,168.03 -06.79 -0.58 1,171.05 1,174.58 1,164.07 407,687,008 1,283.352 M
2018-12-10 1,163.05 -04.98 -0.43 1,158.18 1,166.23 1,157.44 408,801,984 1,170.963 M
2018-12-11 1,162.01 -01.04 -0.09 1,160.19 1,165.58 1,157.87 350,928,000 1,425.247 M
2018-12-12 1,164.99 02.98 0.26 1,165.33 1,168.06 1,158.95 487,703,008 1,710.978 M
2018-12-13 1,176.33 11.34 0.97 1,172.58 1,177.77 1,166.83 500,100,992 1,810.315 M
2018-12-14 1,173.61 -02.72 -0.23 1,173.70 1,175.92 1,170.21 461,979,008 2,089.166 M
2018-12-17 1,161.97 -11.64 -0.99 1,169.67 1,173.83 1,161.97 505,984,992 1,766.953 M
2018-12-18 1,157.32 -04.65 -0.40 1,150.36 1,157.90 1,141.27 587,814,016 2,003.332 M
2018-12-20 1,161.54 -13.20 -1.12 1,162.89 1,169.00 1,157.01 1,177,139,968 1,592.232 M
2018-12-21 1,161.59 00.05 0.00 1,151.91 1,164.43 1,151.53 471,648,000 1,795.391 M
2018-12-26 1,163.51 01.92 0.17 1,154.31 1,163.75 1,149.83 317,326,016 1,136.680 M
2018-12-27 1,171.42 07.91 0.68 1,171.72 1,174.57 1,163.92 360,790,016 1,125.513 M
2018-12-28 1,175.67 04.25 0.36 1,175.04 1,179.56 1,171.14 461,388,992 1,507.287 M
2019-01-03 1,168.81 -05.39 -0.46 1,168.01 1,176.31 1,159.84 399,628,000 1,354.003 M
2019-01-04 1,181.30 12.49 1.07 1,168.43 1,181.30 1,163.64 448,251,008 1,460.502 M
2019-01-07 1,186.28 04.98 0.42 1,190.56 1,197.41 1,186.28 401,772,992 1,440.118 M
2019-01-08 1,186.90 00.62 0.05 1,185.47 1,193.81 1,183.35 533,318,016 1,527.318 M
2019-01-09 1,195.60 08.70 0.73 1,197.28 1,199.36 1,191.43 697,537,024 1,826.669 M
2019-01-10 1,201.36 05.76 0.48 1,201.92 1,203.04 1,192.66 780,598,016 2,154.279 M
2019-01-11 1,204.31 02.95 0.25 1,206.07 1,208.77 1,200.89 768,372,992 1,802.006 M
2019-01-14 1,204.36 00.05 0.00 1,203.97 1,205.45 1,195.85 696,750,976 1,597.346 M
2019-01-15 1,213.69 09.33 0.77 1,206.37 1,213.69 1,201.82 625,984,000 1,812.419 M
2019-01-16 1,218.28 04.59 0.38 1,214.90 1,218.28 1,209.97 784,454,016 1,832.780 M
2019-01-17 1,224.23 05.95 0.49 1,219.29 1,230.74 1,218.31 711,307,008 1,881.211 M
449 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS