Search:
Tuesday, Feb-25 2020 15:57 WIB
  • AGRI 1,250.940 -0.230 (-0.018%)
  • BASIC-IND 829.930 -21.630 (-2.540%)
  • BISNIS-27 526.200 2.030 (0.387%)
  • COMPOSITE 5,792.360 -14.690 (-0.253%)
  • CONSUMER 1,879.610 -4.350 (-0.231%)
  • DBX 1,014.020 -26.740 (-2.569%)
  • FINANCE 1,322.090 0.770 (0.058%)
  • I-GRADE 169.360 -1.010 (-0.593%)
  • IDX30 515.820 0.850 (0.165%)
  • IDX80 131.630 0.060 (0.046%)
  • IDXBUMN20 363.170 -0.190 (-0.052%)
  • IDXG30 135.090 -0.050 (-0.037%)
  • IDXHIDIV20 472.210 0.670 (0.142%)
  • IDXSMC-COM 230.440 -0.220 (-0.095%)
  • IDXSMC-LIQ 274.580 1.770 (0.649%)
  • IDXV30 123.570 1.050 (0.857%)
  • INFOBANK15 1,015.970 1.620 (0.160%)
  • INFRASTRUC 1,008.040 1.450 (0.144%)
  • Investor33 442.070 1.650 (0.375%)
  • ISSI 166.830 -0.650 (-0.388%)
  • JII 611.340 -3.380 (-0.550%)
  • JII70 205.230 -0.600 (-0.292%)
  • KOMPAS100 1,176.510 -2.090 (-0.177%)
  • LQ45 943.500 1.980 (0.210%)
  • MANUFACTUR 1,298.950 -9.490 (-0.725%)
  • MBX 1,620.510 1.190 (0.073%)
  • MINING 1,427.130 -5.040 (-0.352%)
  • MISC-IND 1,089.450 14.940 (1.390%)
  • MNC36 328.590 -0.920 (-0.279%)
  • PEFINDO25 295.570 1.170 (0.397%)
  • PROPERTY 442.920 -1.310 (-0.295%)
  • SMinfra18 288.310 1.050 (0.366%)
  • SRI-KEHATI 378.450 1.330 (0.353%)
  • TOTAL_MARKET 5,792.030 -15.020 (-0.259%)
  • TRADE 686.660 -2.160 (-0.314%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,800 225 (2.13%)
  • ABBA 52 -6 (-10.34%)
  • ACES 1,555 45 (2.98%)
  • ACST 635 -30 (-4.51%)
  • ADES 900 10 (1.12%)
  • ADHI 870 -15 (-1.69%)
  • ADMF 10,175 -50 (-0.49%)
  • ADMG 126 -1 (-0.79%)
  • ADRO 1,275 -10 (-0.78%)
  • AGAR 428 -40 (-8.55%)
  • AGII 565 5 (0.89%)
  • AGRO 143 -1 (-0.69%)
  • AGRS 150 -5 (-3.23%)
  • AHAP 53 1 (1.92%)
  • AKKU 50 0 (0.00%)
  • AKPI 368 -4 (-1.08%)
  • AKRA 2,950 -40 (-1.34%)
  • AKSI 370 14 (3.93%)
  • ALDO 470 10 (2.17%)
  • ALKA 270 -80 (-22.86%)
  • ALMI 242 -14 (-5.47%)
  • ALTO 400 0 (0.00%)
  • AMAR 288 -8 (-2.70%)
  • AMIN 372 -4 (-1.06%)
  • AMOR 2,320 -10 (-0.43%) © 2010 IMQ - LKBN ANTARA
  • AMRT 805 -15 (-1.83%)
  • ANDI 50 0 (0.00%)
  • ANJT 795 -5 (-0.62%)
  • ANTM 660 -25 (-3.65%)
  • APEX 152 -30 (-16.48%)
  • APIC 705 5 (0.71%)
  • APLI 158 8 (5.33%)
  • APLN 147 0 (0.00%)
  • ARKA 1,935 -10 (-0.51%)
  • ARNA 428 0 (0.00%)
  • ARTO 3,500 0 (0.00%)
  • ASGR 920 0 (0.00%)
  • ASII 6,200 100 (1.64%)
  • ASJT 119 0 (0.00%)
  • ASMI 1,285 -10 (-0.77%)
  • ASPI 286 14 (5.15%)
  • ASPI-W 16 0 (0.00%)
  • ASRI 172 -1 (-0.58%)
  • ASSA 525 0 (0.00%)
  • AUTO 1,065 -5 (-0.47%)
  • AYLS 65 -35 (-35.00%)
  • AYLS-W 12 -1 (-7.69%)
  • BABP 50 0 (0.00%)
  • BABP-W3 37 -3 (-7.50%)
  • BABP-W4 10 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BAJA 64 1 (1.59%)
  • BALI 950 20 (2.15%)
  • BAPA 51 0 (0.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 5 0 (0.00%)
  • BATA 615 0 (0.00%)
  • BBCA 32,650 25 (0.08%)
  • BBHI 101 -5 (-4.72%)
  • BBKP 199 -3 (-1.49%)
  • BBLD 344 -84 (-19.63%)
  • BBNI 7,500 -75 (-0.99%)
  • BBRI 4,500 10 (0.22%)
  • BBTN 1,820 0 (0.00%)
  • BCAP 150 2 (1.35%)
  • BCIP 50 0 (0.00%)
  • BDMN 3,430 -50 (-1.44%)
  • BEEF 340 -10 (-2.86%)
  • BEEF-W 37 2 (5.71%)
  • BEKS 50 0 (0.00%)
  • BELL 705 0 (0.00%)
  • BEST 157 0 (0.00%)
  • BFIN 496 10 (2.06%)
  • BGTG 52 1 (1.96%)
  • BHIT 60 0 (0.00%)
  • BIMA 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BINA 865 -10 (-1.14%)
  • BIPI-W 9 0 (0.00%)
  • BIPP 50 0 (0.00%)
  • BIRD 2,310 -20 (-0.86%)
  • BISI 980 5 (0.51%)
  • BJBR 970 0 (0.00%)
  • BJTM 640 15 (2.40%)
  • BKDP 50 0 (0.00%)
  • BKSL 50 -1 (-1.96%)
  • BKSL-W 6 -2 (-25.00%)
  • BKSW 150 0 (0.00%)
  • BLTA 50 0 (0.00%)
  • BLUE 520 -15 (-2.80%)
  • BMRI 7,800 25 (0.32%)
  • BMSR 75 5 (7.14%)
  • BMTR 320 4 (1.27%)
  • BNBA 312 0 (0.00%)
  • BNBR 50 0 (0.00%)
  • BNGA 810 -15 (-1.82%)
  • BNII 193 -2 (-1.03%)
  • BNLI 1,220 -5 (-0.41%)
  • BOGA 1,560 0 (0.00%)
  • BOLA 204 -36 (-15.00%)
  • BOLT 830 0 (0.00%)
  • BOSS 105 4 (3.96%) © 2010 IMQ - LKBN ANTARA
  • BPTR 90 0 (0.00%)
  • BRAM 5,500 1,000 (22.22%)
  • BRIS 278 -10 (-3.47%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,090 -20 (-1.80%)
  • BSDE 1,090 5 (0.46%)
  • BSIM 480 -25 (-4.95%)
  • BTEK 50 0 (0.00%)
  • BTON 196 5 (2.62%)
  • BTPN 2,840 -50 (-1.73%)
  • BTPS 4,150 -100 (-2.35%)
  • BUDI 97 0 (0.00%)
  • BUKK 1,390 0 (0.00%)
  • BULL 158 -1 (-0.63%)
  • BULL-W2 19 1 (5.56%)
  • BUMI 50 0 (0.00%)
  • BUVA 84 -1 (-1.18%)
  • BVIC 62 -1 (-1.59%)
  • BWPT 99 -3 (-2.94%)
  • CAKK 51 0 (0.00%)
  • CAKK-W 15 0 (0.00%)
  • CAMP 284 -6 (-2.07%)
  • CARS 92 2 (2.22%)
  • CASA 394 -12 (-2.96%)
  • CCSI 260 22 (9.24%) © 2010 IMQ - LKBN ANTARA
  • CEKA 1,560 30 (1.96%)
  • CENT 67 0 (0.00%)
  • CFIN 240 2 (0.84%)
  • CINT 274 -4 (-1.44%)
  • CITY 51 1 (2.00%)
  • CITY-W 20 1 (5.26%)
  • CLAY 2,700 -110 (-3.91%)
  • CLEO 456 -8 (-1.72%)
  • CLPI 710 -25 (-3.40%)
  • CMNP 1,835 0 (0.00%)
  • CNKO 50 0 (0.00%)
  • CNTX 300 -38 (-11.24%)
  • COCO 880 -20 (-2.22%)
  • COWL 50 0 (0.00%)
  • CPIN 6,425 -25 (-0.39%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 14 0 (0.00%)
  • CPRO 50 0 (0.00%)
  • CSIS 50 0 (0.00%)
  • CSRA 505 -60 (-10.62%)
  • CTRA 940 0 (0.00%)
  • CTTH 50 0 (0.00%)
  • DADA 148 -3 (-1.99%)
  • DADA-W 11 0 (0.00%)
  • DART 252 2 (0.80%) © 2010 IMQ - LKBN ANTARA
  • DAYA 272 -8 (-2.86%)
  • DEAL 182 -1 (-0.55%)
  • DEFI 1,775 -10 (-0.56%)
  • DEWA 50 0 (0.00%)
  • DFAM 388 0 (0.00%)
  • DGIK 50 0 (0.00%)
  • DIGI 1,990 -10 (-0.50%)
  • DILD 270 -2 (-0.74%)
  • DIVA 2,200 -90 (-3.93%)
  • DKFT 121 9 (8.04%)
  • DLTA 6,200 25 (0.40%)
  • DMAS 276 -2 (-0.72%)
  • DMMX 164 -11 (-6.29%)
  • DMND 905 -10 (-1.09%)
  • DNAR 200 -64 (-24.24%)
  • DOID 195 -5 (-2.50%)
  • DSFI 92 -4 (-4.17%)
  • DSNG 430 -6 (-1.38%)
  • DUCK 1,180 -20 (-1.67%)
  • DVLA 2,180 -10 (-0.46%)
  • DWGL 250 -20 (-7.41%)
  • DWGL-W 65 -5 (-7.14%)
  • DYAN 65 0 (0.00%)
  • EAST 82 7 (9.33%)
  • EAST-W 11 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ECII 985 -15 (-1.50%)
  • EKAD 1,040 0 (0.00%)
  • ELSA 244 -2 (-0.81%)
  • ELTY 50 0 (0.00%)
  • EMDE 190 -12 (-5.94%)
  • EMTK 5,050 -425 (-7.76%)
  • ENRG 50 0 (0.00%)
  • EPMT 2,000 150 (8.11%)
  • ERAA 1,760 20 (1.15%)
  • ERTX 130 -7 (-5.11%)
  • ESIP 155 0 (0.00%)
  • ESIP-W 13 0 (0.00%)
  • ESSA 216 -4 (-1.82%)
  • ESTI 50 0 (0.00%)
  • ETWA 51 -3 (-5.56%)
  • EXCL 2,590 70 (2.78%)
  • FAST 1,170 0 (0.00%)
  • FILM 194 -5 (-2.51%)
  • FIRE 128 -3 (-2.29%)
  • FISH 2,500 -320 (-11.35%)
  • FITT 59 -9 (-13.24%)
  • FITT-W 34 -16 (-32.00%)
  • FOOD 84 -5 (-5.62%)
  • FORZ 50 0 (0.00%)
  • FPNI 85 2 (2.41%) © 2010 IMQ - LKBN ANTARA
  • FREN 107 -2 (-1.83%)
  • FREN-W 67 -3 (-4.29%)
  • FUJI 105 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 69 0 (0.00%)
  • GDYR 1,725 -275 (-13.75%)
  • GEMA 370 4 (1.09%)
  • GGRM 55,200 -50 (-0.09%)
  • GGRP 448 8 (1.82%)
  • GIAA 300 -2 (-0.66%)
  • GJTL 454 -6 (-1.30%)
  • GLOB 330 10 (3.12%)
  • GLVA 254 0 (0.00%)
  • GMFI 88 -1 (-1.12%)
  • GOOD 1,320 -5 (-0.38%)
  • GPRA 53 1 (1.92%)
  • GTBO 105 -5 (-4.55%)
  • GWSA 136 0 (0.00%)
  • HDFA 149 0 (0.00%)
  • HDIT 490 -75 (-13.27%)
  • HEAL 3,260 -40 (-1.21%)
  • HELI 180 10 (5.88%)
  • HELI-W 12 0 (0.00%)
  • HERO 890 0 (0.00%)
  • HEXA 3,100 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HITS 570 0 (0.00%)
  • HKMU 140 -3 (-2.10%)
  • HMSP 1,860 -45 (-2.36%)
  • HOKI 910 -40 (-4.21%)
  • HOKI-W 620 0 (0.00%)
  • HOTL 95 -8 (-7.77%)
  • HRME 940 5 (0.53%)
  • HRTA 256 0 (0.00%)
  • HRUM 1,210 -5 (-0.41%)
  • IBFN 370 -30 (-7.50%)
  • IBFN-W 14 -3 (-17.65%)
  • IBST 6,000 900 (17.65%)
  • ICBP 11,025 0 (0.00%)
  • ICON 66 1 (1.54%)
  • IFII 160 -3 (-1.84%)
  • IFSH 476 -4 (-0.83%)
  • IGAR 304 4 (1.33%)
  • IKAI 50 0 (0.00%)
  • IKAN 198 -10 (-4.81%)
  • IKBI 250 -4 (-1.57%)
  • IMAS 780 0 (0.00%)
  • IMJS 232 -10 (-4.13%)
  • IMPC 1,085 0 (0.00%)
  • INAF 655 10 (1.55%)
  • INAI 388 -30 (-7.18%) © 2010 IMQ - LKBN ANTARA
  • INCF 50 0 (0.00%)
  • INCI 390 -8 (-2.01%)
  • INCO 3,000 -10 (-0.33%)
  • INDF 7,275 75 (1.04%)
  • INDO 102 0 (0.00%)
  • INDO-W 32 5 (18.52%)
  • INDR 2,120 -80 (-3.64%)
  • INDS 1,990 90 (4.74%)
  • INDX 50 0 (0.00%)
  • INDY 870 10 (1.16%)
  • INKP 6,375 275 (4.51%)
  • INOV 302 -6 (-1.95%)
  • INPC 50 0 (0.00%)
  • INPC-W 4 -1 (-20.00%)
  • INPP 725 -90 (-11.04%)
  • INPS 3,860 -20 (-0.52%)
  • INTD 216 -52 (-19.40%)
  • INTP 15,800 -100 (-0.63%)
  • IPCC 530 -10 (-1.85%)
  • IPCM 166 3 (1.84%)
  • IPOL 69 -1 (-1.43%)
  • IPTV 376 -4 (-1.05%)
  • IPTV-W 78 0 (0.00%)
  • IRRA 695 -10 (-1.42%)
  • ISAT 2,210 40 (1.84%) © 2010 IMQ - LKBN ANTARA
  • ISSP 168 0 (0.00%)
  • ITIC 1,900 -80 (-4.04%)
  • ITMA 270 10 (3.85%)
  • ITMA-W 34 2 (6.25%)
  • ITMG 10,975 325 (3.05%)
  • JAST 1,460 0 (0.00%)
  • JAWA 89 0 (0.00%)
  • JAYA 74 -3 (-3.90%)
  • JAYA-W 14 -1 (-6.67%)
  • JMAS 456 -144 (-24.00%)
  • JPFA 1,495 -30 (-1.97%)
  • JRPT 474 -8 (-1.66%)
  • JSKY 153 23 (17.69%)
  • JSMR 4,990 30 (0.60%)
  • JTPE 985 0 (0.00%)
  • KAEF 750 0 (0.00%)
  • KARW 50 0 (0.00%)
  • KAYU 62 1 (1.64%)
  • KBLI 446 0 (0.00%)
  • KBLM 240 -10 (-4.00%)
  • KDSI 950 -50 (-5.00%)
  • KEEN 390 -6 (-1.52%)
  • KEJU 915 55 (6.40%)
  • KIAS 50 0 (0.00%)
  • KICI 176 -5 (-2.76%) © 2010 IMQ - LKBN ANTARA
  • KIJA 280 2 (0.72%)
  • KINO 3,050 40 (1.33%)
  • KIOS 290 34 (13.28%)
  • KIOS-W 35 23 (191.67%)
  • KJEN 1,990 -10 (-0.50%)
  • KKGI 202 0 (0.00%)
  • KLBF 1,300 -55 (-4.06%)
  • KMTR 268 8 (3.08%)
  • KOBX 117 6 (5.41%)
  • KOTA 690 -30 (-4.17%)
  • KOTA-W 436 -4 (-0.91%)
  • KPAL 145 5 (3.57%)
  • KPAS 50 0 (0.00%)
  • KPIG 122 -2 (-1.61%)
  • KRAS 254 2 (0.79%)
  • KREN 458 0 (0.00%)
  • LAND 740 -10 (-1.33%)
  • LCKM 336 0 (0.00%)
  • LEAD 50 0 (0.00%)
  • LIFE 6,125 275 (4.70%)
  • LINK 3,500 -30 (-0.85%)
  • LMAS 99 5 (5.32%)
  • LPCK 780 -10 (-1.27%)
  • LPIN 200 -10 (-4.76%)
  • LPKR 234 2 (0.86%) © 2010 IMQ - LKBN ANTARA
  • LPLI 54 -6 (-10.00%)
  • LPPF 3,160 -140 (-4.24%)
  • LPPS 76 1 (1.33%)
  • LRNA 158 13 (8.97%)
  • LSIP 1,075 15 (1.42%)
  • LTLS 555 -15 (-2.63%)
  • LUCK 448 12 (2.75%)
  • MAIN 800 -15 (-1.84%)
  • MAMI-W 13 1 (8.33%)
  • MAPA 3,900 -40 (-1.02%)
  • MAPB 1,505 -40 (-2.59%)
  • MAPI 845 35 (4.32%)
  • MARI 168 0 (0.00%)
  • MARK 478 -2 (-0.42%)
  • MASA 494 -2 (-0.40%)
  • MBAP 1,935 45 (2.38%)
  • MBSS 424 8 (1.92%)
  • MBTO 80 1 (1.27%)
  • MCAS 1,745 -105 (-5.68%)
  • MCOR 101 1 (1.00%)
  • MDIA 50 0 (0.00%)
  • MDKA 1,310 -50 (-3.68%)
  • MDKI 181 -1 (-0.55%)
  • MDLN 178 -4 (-2.20%)
  • MDRN 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MEDC 675 -5 (-0.74%)
  • MEDC-W 122 2 (1.67%)
  • MEGA 5,375 75 (1.42%)
  • MERK 2,120 -160 (-7.02%)
  • META 146 1 (0.69%)
  • MFIN 1,260 5 (0.40%)
  • MFMI 400 4 (1.01%)
  • MGRO 805 -10 (-1.23%)
  • MICE 354 2 (0.57%)
  • MIDI 1,250 0 (0.00%)
  • MIKA 2,550 30 (1.19%)
  • MINA 65 -25 (-27.78%)
  • MKNT 50 0 (0.00%)
  • MLBI 15,000 0 (0.00%)
  • MLIA 590 -5 (-0.84%)
  • MLPL 62 -1 (-1.59%)
  • MLPT 388 -2 (-0.51%)
  • MMLP 171 5 (3.01%)
  • MNCN 1,340 -15 (-1.11%)
  • MOLI 1,000 0 (0.00%)
  • MPMX 630 0 (0.00%)
  • MPOW 60 -3 (-4.76%)
  • MPPA 110 -1 (-0.90%)
  • MPRO 805 -185 (-18.69%)
  • MRAT 138 3 (2.22%) © 2010 IMQ - LKBN ANTARA
  • MSIN 388 -2 (-0.51%)
  • MSKY 1,295 0 (0.00%)
  • MTDL 1,695 -25 (-1.45%)
  • MTFN 50 0 (0.00%)
  • MTLA 460 6 (1.32%)
  • MTSM 143 -8 (-5.30%)
  • MTWI 60 2 (3.45%)
  • MYOH 1,175 -25 (-2.08%)
  • MYOR 1,895 -10 (-0.52%)
  • MYTX 50 0 (0.00%)
  • NATO 1,075 -25 (-2.27%)
  • NFCX 2,820 0 (0.00%)
  • NIKL 418 -14 (-3.24%)
  • NIRO 142 -3 (-2.07%)
  • NISP 845 0 (0.00%)
  • NRCA 330 -2 (-0.60%)
  • NUSA 50 0 (0.00%)
  • NUSA-W 4 0 (0.00%)
  • NZIA-W 70 0 (0.00%)
  • OASA 368 -4 (-1.08%)
  • OCAP 130 12 (10.17%)
  • OKAS 104 9 (9.47%)
  • OPMS 81 5 (6.58%)
  • PADI 50 0 (0.00%)
  • PALM 190 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PAMG 141 -8 (-5.37%)
  • PANI 91 -4 (-4.21%)
  • PANR 212 -12 (-5.36%)
  • PANS 1,100 -55 (-4.76%)
  • PBID 935 35 (3.89%)
  • PBRX 366 -14 (-3.68%)
  • PCAR 278 -4 (-1.42%)
  • PEHA 980 35 (3.70%)
  • PGAS 1,500 20 (1.35%)
  • PGJO 88 2 (2.33%)
  • PICO 705 -55 (-7.24%)
  • PJAA 835 -5 (-0.60%)
  • PKPK 50 0 (0.00%)
  • PLIN 3,150 0 (0.00%)
  • PMJS 125 0 (0.00%)
  • PNBN 1,175 0 (0.00%)
  • PNBS 50 0 (0.00%)
  • PNIN 985 -5 (-0.51%)
  • PNLF 266 -2 (-0.75%)
  • POLA 50 -2 (-3.85%)
  • POLI 1,170 -15 (-1.27%)
  • POLL 11,600 0 (0.00%)
  • POLY 50 0 (0.00%)
  • POOL 50 0 (0.00%)
  • PORT 595 -80 (-11.85%) © 2010 IMQ - LKBN ANTARA
  • POSA 50 0 (0.00%)
  • POSA-W 4 0 (0.00%)
  • POWR 780 -5 (-0.64%)
  • PPRE 186 -6 (-3.12%)
  • PPRO 50 -1 (-1.96%)
  • PRAS 182 8 (4.60%)
  • PRDA 3,710 20 (0.54%)
  • PRIM 312 -2 (-0.64%)
  • PSAB 260 -16 (-5.80%)
  • PSGO 124 -1 (-0.80%)
  • PSSI 172 2 (1.18%)
  • PTBA 2,410 60 (2.55%)
  • PTPP 1,330 -5 (-0.37%)
  • PTPW 870 -5 (-0.57%)
  • PTRO 1,490 15 (1.02%)
  • PTSN 242 0 (0.00%)
  • PURA 181 1 (0.56%)
  • PURA-W 12 0 (0.00%)
  • PURE 184 42 (29.58%)
  • PURE-W 37 6 (19.35%)
  • PWON 555 15 (2.78%)
  • PZZA 985 -20 (-1.99%)
  • R-LQ45X 985 4 (0.41%)
  • RAJA 117 -2 (-1.68%)
  • RALS 960 -5 (-0.52%) © 2010 IMQ - LKBN ANTARA
  • RANC 298 8 (2.76%)
  • RBMS 50 0 (0.00%)
  • RDTX 5,250 75 (1.45%)
  • REAL 102 -1 (-0.97%)
  • REAL-W 12 0 (0.00%)
  • RELI 113 0 (0.00%)
  • RICY 138 -3 (-2.13%)
  • RIGS 280 -2 (-0.71%)
  • RISE 468 -2 (-0.43%)
  • RMBA 282 -2 (-0.70%)
  • RODA 57 -11 (-16.18%)
  • ROTI 1,290 -10 (-0.77%)
  • RUIS 210 -4 (-1.87%)
  • SAFE 206 2 (0.98%)
  • SAME 180 -19 (-9.55%)
  • SATU 54 1 (1.89%)
  • SCMA 1,225 20 (1.66%)
  • SDMU 50 0 (0.00%)
  • SDPC 100 1 (1.01%)
  • SFAN 875 -5 (-0.57%)
  • SGRO 2,300 -100 (-4.17%)
  • SHIP 755 5 (0.67%)
  • SIDO 1,270 5 (0.40%)
  • SILO 6,825 0 (0.00%)
  • SIMP 334 -2 (-0.60%) © 2010 IMQ - LKBN ANTARA
  • SINI 960 -285 (-22.89%)
  • SINI-W 625 -35 (-5.30%)
  • SKBM 300 -24 (-7.41%)
  • SKLT 1,610 0 (0.00%)
  • SKRN 505 9 (1.81%)
  • SLIS 4,790 0 (0.00%)
  • SMAR 3,600 0 (0.00%)
  • SMBR 300 6 (2.04%)
  • SMCB 970 -15 (-1.52%)
  • SMDM 102 -5 (-4.67%)
  • SMDR 194 -4 (-2.02%)
  • SMGR 11,225 -25 (-0.22%)
  • SMKL 200 1 (0.50%)
  • SMKL-W 18 -1 (-5.26%)
  • SMMT 106 10 (10.42%)
  • SMRA 900 20 (2.27%)
  • SMSM 1,435 5 (0.35%)
  • SOCI 121 -3 (-2.42%)
  • SOSS 386 0 (0.00%)
  • SOSS-W 60 10 (20.00%)
  • SOTS-W 32 -24 (-42.86%)
  • SPMA 304 12 (4.11%)
  • SPTO 800 -15 (-1.84%)
  • SQMI 302 32 (11.85%)
  • SRAJ 210 2 (0.96%) © 2010 IMQ - LKBN ANTARA
  • SRIL 208 -2 (-0.95%)
  • SRSN 61 0 (0.00%)
  • SRTG 3,580 0 (0.00%)
  • SSIA 650 -5 (-0.76%)
  • SSMS 790 5 (0.64%)
  • STAR 150 -2 (-1.32%)
  • STTP 10,000 -100 (-0.99%)
  • SULI 50 -1 (-1.96%)
  • SWAT 83 0 (0.00%)
  • TALF 244 -2 (-0.81%)
  • TAMA 484 8 (1.68%)
  • TAMA-W 19 1 (5.56%)
  • TAMU 107 -16 (-13.01%)
  • TAXI 50 0 (0.00%)
  • TBIG 1,190 10 (0.85%)
  • TBLA 675 -15 (-2.17%)
  • TCPI 7,625 525 (7.39%)
  • TDPM 195 -4 (-2.01%)
  • TEBE 1,780 -5 (-0.28%)
  • TELE 146 4 (2.82%)
  • TFAS 122 -2 (-1.61%)
  • TFCO 362 2 (0.56%)
  • TGKA 5,400 200 (3.85%)
  • TGRA 91 1 (1.11%)
  • TIFA 220 16 (7.84%) © 2010 IMQ - LKBN ANTARA
  • TINS 665 -5 (-0.75%)
  • TIRA 234 30 (14.71%)
  • TIRT 50 0 (0.00%)
  • TKIM 7,525 200 (2.73%)
  • TLKM 3,600 -40 (-1.10%)
  • TMAS 85 1 (1.19%)
  • TNCA 228 0 (0.00%)
  • TOPS 50 0 (0.00%)
  • TOTL 390 4 (1.04%)
  • TOTO 254 2 (0.79%)
  • TOWR 860 -5 (-0.58%)
  • TPIA 8,650 -850 (-8.95%)
  • TPMA 294 -4 (-1.34%)
  • TRIN 226 0 (0.00%)
  • TRIN-W 20 0 (0.00%)
  • TRST 380 -20 (-5.00%)
  • TRUK 81 -1 (-1.22%)
  • TRUS 290 -10 (-3.33%)
  • TSPC 1,355 -20 (-1.45%)
  • TURI 1,180 20 (1.72%)
  • UCID 1,680 70 (4.35%)
  • ULTJ 1,615 15 (0.94%)
  • UNIT 168 -11 (-6.15%)
  • UNSP 84 -3 (-3.45%)
  • UNTR 18,400 500 (2.79%) © 2010 IMQ - LKBN ANTARA
  • UNVR 7,350 125 (1.73%)
  • URBN 1,970 -5 (-0.25%)
  • URBN-W 25 0 (0.00%)
  • VICO 110 -3 (-2.65%)
  • VINS 109 2 (1.87%)
  • VINS-W 9 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • VOKS 314 -2 (-0.63%)
  • VRNA 100 -30 (-23.08%)
  • WAPO 81 1 (1.25%)
  • WEGE 272 4 (1.49%)
  • WEHA 133 -7 (-5.00%)
  • WICO 420 -120 (-22.22%)
  • WIIM 137 1 (0.74%)
  • WIKA 1,960 -10 (-0.51%)
  • WINS 100 1 (1.01%)
  • WOMF 294 -4 (-1.34%)
  • WOOD 442 -10 (-2.21%)
  • WOWS 103 -1 (-0.96%)
  • WSBP 216 0 (0.00%)
  • WSKT 1,070 -5 (-0.47%)
  • WTON 376 0 (0.00%)
  • XCID 85 7 (8.97%)
  • XCIS 106 0 (0.00%)
  • XCLQ 96 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • XIIC 1,075 0 (0.00%)
  • XIIF 594 -5 (-0.83%)
  • XIIT 534 -1 (-0.19%)
  • XISI 307 0 (0.00%)
  • XISR 386 0 (0.00%)
  • XPDV 457 1 (0.22%)
  • XPFT 526 -30 (-5.40%)
  • XPTD 505 -1 (-0.20%)
  • XSRI 192 -1 (-0.52%)
  • YELO 51 1 (2.00%)
  • YELO-W 17 -1 (-5.56%)
  • YPAS 133 -49 (-26.92%)
  • ZBRA 50 0 (0.00%)
  • ZINC 348 2 (0.58%)
  • ZONE 488 2 (0.41%)
INFRASTRUC
Last: 1,008.04
Change: 1.45 (0.1%)
Last Updated: Feb-25 2020 15:51:02
476 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2018-02-26 1,166.00 -01.81 -0.15 1,172.41 1,173.55 1,163.34 1,395,929,984 867.012 M
2018-02-27 1,162.86 -03.14 -0.27 1,167.04 1,167.05 1,152.14 1,595,420,032 1,101.963 M
2018-02-28 1,161.06 -01.80 -0.15 1,156.12 1,170.61 1,156.12 1,490,080,000 1,260.367 M
2018-03-01 1,166.67 05.61 0.48 1,168.09 1,172.93 1,162.15 671,926,016 902.806 M
2018-03-02 1,164.58 -02.09 -0.18 1,165.49 1,165.49 1,156.74 720,129,024 737.247 M
2018-03-05 1,160.79 -03.79 -0.33 1,164.58 1,166.45 1,156.62 1,017,409,984 755.685 M
2018-03-06 1,159.22 -01.57 -0.14 1,167.16 1,169.27 1,159.22 546,377,024 560.651 M
2018-03-07 1,143.51 -15.71 -1.36 1,156.06 1,162.64 1,138.05 1,069,680,000 1,101.709 M
2018-03-08 1,162.66 19.15 1.67 1,150.90 1,162.66 1,141.15 1,160,739,968 1,346.692 M
2018-03-09 1,165.75 03.09 0.27 1,164.63 1,166.59 1,154.32 1,362,569,984 1,052.940 M
2018-03-12 1,180.75 15.00 1.29 1,170.55 1,180.99 1,164.61 1,014,920,000 1,009.799 M
2018-03-13 1,155.92 -24.83 -2.10 1,175.18 1,178.17 1,153.68 767,777,984 927.177 M
2018-03-14 1,146.44 -09.48 -0.82 1,151.72 1,154.85 1,144.04 976,099,968 714.517 M
2018-03-15 1,115.98 -30.46 -2.66 1,140.53 1,142.34 1,115.86 1,306,370,048 1,027.212 M
2018-03-16 1,095.07 -20.91 -1.87 1,117.02 1,120.47 1,095.07 1,404,120,064 1,425.562 M
2018-03-19 1,094.99 -00.08 -0.01 1,102.25 1,110.38 1,093.79 1,133,030,016 962.211 M
2018-03-20 1,069.30 -25.69 -2.35 1,090.99 1,092.51 1,065.35 1,658,729,984 1,550.575 M
2018-03-21 1,082.91 13.61 1.27 1,072.33 1,086.14 1,071.34 795,886,016 956.961 M
2018-03-22 1,077.91 -05.00 -0.46 1,084.31 1,099.52 1,075.80 1,412,509,952 1,086.135 M
2018-03-23 1,070.22 -07.69 -0.71 1,045.20 1,070.22 1,044.32 1,328,290,048 887.537 M
2018-03-26 1,063.81 -06.41 -0.60 1,060.66 1,072.14 1,059.34 863,064,000 926.826 M
2018-03-27 1,057.07 -06.74 -0.63 1,072.82 1,078.29 1,053.07 481,688,992 494.676 M
2018-03-28 1,048.60 -08.47 -0.80 1,056.36 1,065.14 1,045.71 953,259,008 726.238 M
2018-03-29 1,057.48 08.88 0.85 1,050.52 1,057.48 1,039.86 1,089,170,048 884.319 M
2018-04-02 1,072.30 14.82 1.40 1,066.16 1,073.70 1,059.81 596,200,000 676.740 M
2018-04-03 1,069.36 -02.94 -0.27 1,066.57 1,075.43 1,062.95 988,606,976 814.794 M
2018-04-04 1,059.83 -09.53 -0.89 1,071.64 1,076.75 1,053.42 811,745,024 781.085 M
2018-04-05 1,077.23 17.40 1.64 1,070.04 1,079.27 1,069.10 1,279,670,016 899.965 M
2018-04-06 1,073.48 -03.75 -0.35 1,077.52 1,079.41 1,071.06 1,176,339,968 709.577 M
2018-04-09 1,093.90 20.42 1.90 1,069.83 1,095.10 1,069.83 1,046,369,984 886.636 M
2018-04-10 1,112.85 18.95 1.73 1,090.37 1,116.15 1,089.66 894,771,968 979.315 M
2018-04-11 1,114.31 01.46 0.13 1,112.64 1,120.81 1,112.64 846,977,984 726.326 M
2018-04-12 1,096.39 -17.92 -1.61 1,109.08 1,113.92 1,092.56 586,649,984 570.383 M
2018-04-13 1,074.80 -21.59 -1.97 1,099.06 1,103.39 1,073.41 1,215,449,984 731.941 M
2018-04-16 1,078.29 03.49 0.32 1,075.82 1,087.68 1,074.70 762,756,992 533.365 M
2018-04-17 1,072.32 -05.97 -0.55 1,079.35 1,083.74 1,067.02 615,020,992 651.375 M
2018-04-18 1,074.97 02.65 0.25 1,077.94 1,080.23 1,069.12 1,000,609,984 750.945 M
2018-04-19 1,076.57 01.60 0.15 1,073.27 1,078.20 1,071.65 745,953,024 564.037 M
2018-04-20 1,076.19 -00.38 -0.04 1,072.98 1,079.11 1,072.48 640,214,976 667.063 M
2018-04-23 1,076.16 -00.03 -0.00 1,073.95 1,082.98 1,072.08 766,838,016 749.757 M
2018-04-24 1,087.26 11.10 1.03 1,087.12 1,090.04 1,080.87 620,264,000 692.705 M
2018-04-25 1,073.06 -14.20 -1.31 1,085.72 1,086.04 1,069.12 712,460,032 701.134 M
2018-04-26 1,039.70 -33.36 -3.11 1,079.63 1,079.90 1,035.90 766,225,984 1,051.764 M
2018-04-27 1,045.35 05.65 0.54 1,057.02 1,058.84 1,032.98 670,190,976 777.915 M
2018-04-30 1,056.65 16.95 1.63 1,050.33 1,063.86 1,047.29 550,966,976 715.253 M
2018-05-01 1,056.65 16.95 1.63 1,050.33 1,063.86 1,047.29 550,966,976 715.253 M
2018-05-02 1,062.46 22.76 2.19 1,055.10 1,067.39 1,049.04 874,601,024 1,051.265 M
2018-05-03 1,028.44 -34.02 -3.20 1,059.10 1,060.55 1,028.44 844,150,016 737.074 M
2018-05-04 1,025.89 -02.55 -0.25 1,022.95 1,029.72 1,008.90 634,803,968 609.027 M
2018-05-07 1,038.57 12.68 1.24 1,030.14 1,040.84 1,027.64 770,865,024 706.324 M
2018-05-08 999.46 -39.11 -3.77 1,016.97 1,020.21 992.80 567,884,032 706.166 M
2018-05-09 1,020.09 20.63 2.06 997.86 1,032.20 984.24 721,990,976 999.303 M
2018-05-11 1,016.39 -03.70 -0.36 1,021.74 1,030.51 1,011.20 764,620,992 918.241 M
2018-05-14 998.36 -18.03 -1.77 1,005.91 1,011.16 991.28 925,443,008 887.803 M
2018-05-15 973.31 -25.05 -2.51 996.96 998.32 969.42 1,934,669,952 1,477.292 M
2018-05-16 994.60 21.29 2.19 959.93 1,002.66 954.97 1,116,739,968 1,151.375 M
2018-05-17 1,002.11 07.51 0.76 1,000.30 1,023.07 998.99 983,315,008 1,170.885 M
2018-05-18 1,000.49 -01.62 -0.16 1,006.80 1,011.89 989.59 836,465,024 698.217 M
2018-05-21 985.53 -14.96 -1.50 1,000.93 1,001.05 984.77 466,236,000 504.460 M
2018-05-22 994.09 08.56 0.87 987.29 1,004.49 987.29 884,588,992 700.468 M
2018-05-23 991.37 -02.72 -0.27 992.57 1,006.34 990.53 812,510,976 800.561 M
2018-05-25 1,016.18 -06.31 -0.62 1,021.43 1,028.88 1,009.91 958,582,016 953.914 M
2018-05-28 1,041.70 25.52 2.51 1,019.91 1,043.12 1,017.40 1,114,610,048 1,130.091 M
2018-05-30 1,022.45 -19.25 -1.85 1,027.38 1,046.05 1,022.30 1,065,440,000 1,191.675 M
2018-05-31 1,009.49 -12.96 -1.27 1,024.45 1,027.76 1,003.52 1,489,030,016 2,108.516 M
2018-06-04 1,037.18 27.69 2.74 1,014.84 1,044.54 1,014.12 712,108,032 1,262.367 M
2018-06-05 1,073.72 36.54 3.52 1,046.13 1,079.23 1,043.16 982,022,976 1,609.123 M
2018-06-06 1,066.12 -07.60 -0.71 1,070.56 1,073.99 1,064.48 770,276,992 1,189.433 M
2018-06-07 1,066.61 00.49 0.05 1,068.37 1,074.37 1,064.98 566,886,016 1,088.250 M
2018-06-08 1,040.50 -26.11 -2.45 1,057.45 1,063.18 1,038.20 843,702,016 1,589.917 M
2018-06-20 1,047.10 06.60 0.63 1,026.58 1,047.10 1,019.62 630,657,984 1,607.824 M
2018-06-21 1,035.44 -11.66 -1.11 1,038.78 1,050.34 1,034.89 442,716,992 837.786 M
2018-06-22 1,024.95 -10.49 -1.01 1,034.28 1,035.59 1,022.49 681,316,992 842.957 M
2018-06-25 1,029.34 04.39 0.43 1,034.73 1,037.68 1,024.74 482,756,992 674.430 M
2018-06-26 1,030.47 01.13 0.11 1,020.35 1,032.85 1,016.20 462,831,008 616.575 M
2018-06-27 1,031.64 01.17 0.11 1,031.79 1,047.05 1,029.55 574,097,024 662.323 M
2018-06-28 1,013.45 -18.19 -1.76 1,031.45 1,032.40 1,013.45 528,363,008 801.743 M
2018-06-29 1,037.62 24.17 2.38 1,011.93 1,037.62 1,008.88 753,806,016 755.408 M
2018-07-02 1,033.34 -04.28 -0.41 1,046.51 1,048.36 1,027.09 547,190,976 516.558 M
2018-07-03 1,006.60 -26.74 -2.59 1,029.89 1,029.90 1,004.85 770,867,968 1,033.134 M
2018-07-04 1,018.89 12.29 1.22 1,006.46 1,025.01 989.15 688,289,984 698.884 M
2018-07-05 1,032.35 13.46 1.32 1,024.75 1,032.35 1,015.97 658,678,016 658.189 M
2018-07-06 1,042.02 09.67 0.94 1,035.91 1,047.27 1,033.14 975,550,016 858.377 M
2018-07-09 1,068.87 26.85 2.58 1,048.79 1,072.59 1,046.52 796,331,008 809.070 M
2018-07-10 1,078.48 09.61 0.90 1,071.28 1,084.48 1,068.03 808,675,968 915.014 M
2018-07-11 1,078.45 -00.03 -0.00 1,073.15 1,080.19 1,064.50 781,406,016 974.626 M
2018-07-12 1,094.05 15.60 1.45 1,077.31 1,094.05 1,075.70 611,371,008 826.125 M
2018-07-13 1,084.44 -09.61 -0.88 1,091.56 1,096.93 1,076.89 897,921,024 967.209 M
2018-07-16 1,068.45 -15.99 -1.47 1,077.62 1,087.29 1,055.31 442,943,008 527.549 M
2018-07-17 1,073.67 05.22 0.49 1,074.26 1,074.99 1,062.61 550,481,024 590.132 M
2018-07-18 1,090.07 16.40 1.53 1,070.20 1,093.95 1,069.34 625,257,024 678.260 M
2018-07-19 1,075.86 -14.21 -1.30 1,089.85 1,092.01 1,072.05 626,905,984 700.929 M
2018-07-20 1,089.40 13.54 1.26 1,074.37 1,090.40 1,072.54 474,747,008 555.938 M
2018-07-23 1,106.20 16.80 1.54 1,095.17 1,109.80 1,094.04 508,148,000 605.167 M
2018-07-24 1,105.14 -01.06 -0.10 1,111.56 1,113.20 1,102.65 962,481,984 667.664 M
2018-07-25 1,084.46 -20.68 -1.87 1,110.30 1,110.69 1,084.46 684,270,976 545.761 M
2018-07-26 1,084.11 -00.35 -0.03 1,088.41 1,091.15 1,081.43 1,272,519,936 737.021 M
2018-07-27 1,086.42 02.31 0.21 1,081.99 1,089.64 1,079.89 954,275,008 578.568 M
2018-07-30 1,084.22 -02.20 -0.20 1,079.84 1,093.38 1,079.84 1,181,810,048 650.433 M
2018-07-31 1,031.95 -52.27 -4.82 1,072.54 1,072.54 1,025.43 1,774,620,032 1,754.482 M
476 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS