Search:
Wednesday, Feb-26 2020 14:09 WIB
  • AGRI 1,243.240 -7.930 (-0.634%)
  • BASIC-IND 790.690 -60.870 (-7.148%)
  • BISNIS-27 517.970 -6.200 (-1.183%)
  • COMPOSITE 5,703.380 -103.670 (-1.785%)
  • CONSUMER 1,850.410 -33.550 (-1.781%)
  • DBX 999.080 -41.680 (-4.005%)
  • FINANCE 1,311.240 -10.080 (-0.763%)
  • I-GRADE 166.010 -4.360 (-2.559%)
  • IDX30 506.080 -8.890 (-1.726%)
  • IDX80 128.880 -2.690 (-2.045%)
  • IDXBUMN20 355.880 -7.480 (-2.059%)
  • IDXG30 132.540 -2.600 (-1.924%)
  • IDXHIDIV20 464.320 -7.220 (-1.531%)
  • IDXSMC-COM 227.770 -2.890 (-1.253%)
  • IDXSMC-LIQ 267.590 -5.220 (-1.913%)
  • IDXV30 120.820 -1.700 (-1.388%)
  • INFOBANK15 1,006.200 -8.150 (-0.803%)
  • INFRASTRUC 985.760 -20.830 (-2.069%)
  • Investor33 435.270 -5.150 (-1.169%)
  • ISSI 163.510 -3.970 (-2.370%)
  • JII 594.020 -20.700 (-3.367%)
  • JII70 199.560 -6.270 (-3.046%)
  • KOMPAS100 1,152.820 -25.780 (-2.187%)
  • LQ45 925.720 -15.800 (-1.678%)
  • MANUFACTUR 1,265.450 -42.990 (-3.286%)
  • MBX 1,595.480 -23.840 (-1.472%)
  • MINING 1,405.520 -26.650 (-1.861%)
  • MISC-IND 1,071.530 -2.980 (-0.277%)
  • MNC36 322.510 -7.000 (-2.124%)
  • PEFINDO25 286.850 -7.550 (-2.565%)
  • PROPERTY 439.680 -4.550 (-1.024%)
  • SMinfra18 281.820 -5.440 (-1.894%)
  • SRI-KEHATI 373.290 -3.830 (-1.016%)
  • TOTAL_MARKET 5,702.510 -104.540 (-1.800%)
  • TRADE 681.000 -7.820 (-1.135%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,625 -225 (-2.07%)
  • ABBA 51 -2 (-3.77%)
  • ACES 1,530 -20 (-1.29%)
  • ACST 605 -30 (-4.72%)
  • ADES 900 0 (0.00%)
  • ADHI 850 -20 (-2.30%)
  • ADMF 10,325 125 (1.23%)
  • ADMG 125 0 (0.00%)
  • ADRO 1,255 -30 (-2.33%)
  • AGAR 428 0 (0.00%)
  • AGII 550 -10 (-1.79%)
  • AGRO 139 -4 (-2.80%)
  • AGRS 149 -1 (-0.67%)
  • AHAP 51 -2 (-3.77%)
  • AKRA 2,870 -100 (-3.37%)
  • AKSI 390 20 (5.41%)
  • ALDO 470 0 (0.00%)
  • ALKA 396 20 (5.32%)
  • AMAR 272 -10 (-3.55%)
  • AMOR 2,310 -10 (-0.43%)
  • AMRT 800 -5 (-0.62%)
  • ANDI 50 0 (0.00%)
  • ANTM 635 -25 (-3.79%)
  • APEX 134 -19 (-12.42%)
  • APIC 755 -10 (-1.31%) © 2010 IMQ - LKBN ANTARA
  • APII 218 18 (9.00%)
  • APLN 144 -3 (-2.04%)
  • ARKA 1,990 0 (0.00%)
  • ARNA 426 -14 (-3.18%)
  • ARTO 3,400 -100 (-2.86%)
  • ASBI 242 2 (0.83%)
  • ASGR 925 10 (1.09%)
  • ASII 6,075 -150 (-2.41%)
  • ASJT 118 -1 (-0.84%)
  • ASMI 1,265 -25 (-1.94%)
  • ASPI 296 10 (3.50%)
  • ASPI-W 15 0 (0.00%)
  • ASRI 169 -3 (-1.74%)
  • ASSA 515 -10 (-1.90%)
  • AUTO 1,060 -25 (-2.30%)
  • AYLS 72 3 (4.35%)
  • AYLS-W 14 1 (7.69%)
  • BABP 50 0 (0.00%)
  • BABP-W3 21 -16 (-43.24%)
  • BABP-W4 10 0 (0.00%)
  • BAJA 62 -1 (-1.59%)
  • BAPA 50 -1 (-1.96%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 5 1 (25.00%)
  • BATA 615 5 (0.82%) © 2010 IMQ - LKBN ANTARA
  • BBCA 32,400 -250 (-0.77%)
  • BBHI 107 6 (5.94%)
  • BBKP 197 -2 (-1.01%)
  • BBNI 7,375 -125 (-1.67%)
  • BBRI 4,480 -20 (-0.44%)
  • BBTN 1,800 -20 (-1.10%)
  • BBYB 298 0 (0.00%)
  • BCAP 148 -2 (-1.33%)
  • BCIP 50 0 (0.00%)
  • BDMN 3,400 -30 (-0.87%)
  • BEEF 338 -4 (-1.17%)
  • BEEF-W 42 5 (13.51%)
  • BEKS 50 0 (0.00%)
  • BELL 755 55 (7.86%)
  • BEST 151 -6 (-3.82%)
  • BFIN 486 -10 (-2.02%)
  • BGTG 51 0 (0.00%)
  • BHIT 61 1 (1.67%)
  • BINA 870 5 (0.58%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 9 0 (0.00%)
  • BIRD 2,260 -40 (-1.74%)
  • BISI 970 -10 (-1.02%)
  • BJBR 940 -30 (-3.09%)
  • BJTM 630 -5 (-0.79%) © 2010 IMQ - LKBN ANTARA
  • BKDP 50 0 (0.00%)
  • BKSL 50 0 (0.00%)
  • BKSL-W 6 -1 (-14.29%)
  • BKSW 149 -1 (-0.67%)
  • BLUE 515 -10 (-1.90%)
  • BMRI 7,700 -100 (-1.28%)
  • BMSR 76 -4 (-5.00%)
  • BMTR 318 -2 (-0.62%)
  • BNBR 50 0 (0.00%)
  • BNGA 810 -5 (-0.61%)
  • BNII 191 -2 (-1.04%)
  • BNLI 1,205 -20 (-1.63%)
  • BOLA 208 -32 (-13.33%)
  • BOLT 820 -10 (-1.20%)
  • BOSS 102 -2 (-1.92%)
  • BPTR 89 -1 (-1.11%)
  • BRIS 268 -10 (-3.60%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,005 -90 (-8.22%)
  • BSDE 1,065 -20 (-1.84%)
  • BSIM-W3 26 0 (0.00%)
  • BSSR 2,190 -60 (-2.67%)
  • BTON 181 -15 (-7.65%)
  • BTPN 2,850 0 (0.00%)
  • BTPS 4,170 20 (0.48%) © 2010 IMQ - LKBN ANTARA
  • BUDI 93 -4 (-4.12%)
  • BUKK 1,260 -15 (-1.18%)
  • BULL 154 -5 (-3.14%)
  • BULL-W 45 -15 (-25.00%)
  • BULL-W2 19 0 (0.00%)
  • BUMI 50 0 (0.00%)
  • BUVA 83 -5 (-5.68%)
  • BVIC 63 1 (1.61%)
  • BWPT 97 -2 (-2.02%)
  • CAKK 52 0 (0.00%)
  • CAKK-W 16 1 (6.67%)
  • CAMP 274 -10 (-3.52%)
  • CANI 178 10 (5.95%)
  • CARS 91 0 (0.00%)
  • CCSI 256 0 (0.00%)
  • CEKA 1,550 -10 (-0.64%)
  • CENT 67 0 (0.00%)
  • CFIN 232 -6 (-2.52%)
  • CINT 280 4 (1.45%)
  • CITY 53 0 (0.00%)
  • CITY-W 19 0 (0.00%)
  • CLAY 2,860 -10 (-0.35%)
  • CLEO 454 -2 (-0.44%)
  • CLPI 720 10 (1.41%)
  • CNKO 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CNTX 298 -2 (-0.67%)
  • CPIN 6,075 -300 (-4.71%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 15 1 (7.14%)
  • CPRO 50 0 (0.00%)
  • CSIS 50 0 (0.00%)
  • CSRA 545 45 (9.00%)
  • CTRA 945 -25 (-2.58%)
  • CTTH 50 0 (0.00%)
  • DADA 139 -10 (-6.71%)
  • DADA-W 11 0 (0.00%)
  • DART 262 -34 (-11.49%)
  • DEAL 185 4 (2.21%)
  • DEWA 50 0 (0.00%)
  • DFAM 388 0 (0.00%)
  • DILD 266 -6 (-2.21%)
  • DKFT 118 0 (0.00%)
  • DLTA 6,000 -200 (-3.23%)
  • DMAS 262 -12 (-4.38%)
  • DMMX 160 -14 (-8.05%)
  • DMND 910 -5 (-0.55%)
  • DNAR 250 20 (8.70%)
  • DOID 181 -13 (-6.70%)
  • DSFI 95 3 (3.26%)
  • DSNG 426 -4 (-0.93%) © 2010 IMQ - LKBN ANTARA
  • DUCK 1,185 -15 (-1.25%)
  • DVLA 2,180 0 (0.00%)
  • DWGL 260 10 (4.00%)
  • DWGL-W 52 -19 (-26.76%)
  • DYAN 57 -7 (-10.94%)
  • EAST 80 -1 (-1.23%)
  • EAST-W 11 0 (0.00%)
  • ECII 865 -135 (-13.50%)
  • EKAD 1,000 -40 (-3.85%)
  • ELSA 234 -10 (-4.10%)
  • ELTY 50 0 (0.00%)
  • ENRG 50 0 (0.00%)
  • EPMT 2,290 290 (14.50%)
  • ERAA 1,675 -85 (-4.83%)
  • ERTX 134 4 (3.08%)
  • ESIP 155 0 (0.00%)
  • ESIP-W 12 -1 (-7.69%)
  • ESSA 206 -12 (-5.50%)
  • ESTI 50 0 (0.00%)
  • EXCL 2,510 -70 (-2.71%)
  • FAST 1,150 -20 (-1.71%)
  • FILM 198 4 (2.06%)
  • FIRE 115 -13 (-10.16%)
  • FITT 56 0 (0.00%)
  • FITT-W 33 -2 (-5.71%) © 2010 IMQ - LKBN ANTARA
  • FOOD 82 -1 (-1.20%)
  • FORZ 50 0 (0.00%)
  • FPNI 85 0 (0.00%)
  • FREN 110 3 (2.80%)
  • FREN-W 62 -5 (-7.46%)
  • FUJI 103 -2 (-1.90%)
  • GDST 69 0 (0.00%)
  • GGRM 55,000 -200 (-0.36%)
  • GGRP 430 40 (10.26%)
  • GHON 1,550 195 (14.39%)
  • GIAA 286 -16 (-5.30%)
  • GJTL 448 -6 (-1.32%)
  • GLOB 330 0 (0.00%)
  • GLVA 244 -6 (-2.40%)
  • GMFI 86 -1 (-1.15%)
  • GOOD 1,320 0 (0.00%)
  • GPRA 56 -4 (-6.67%)
  • GTBO 109 6 (5.83%)
  • GWSA 135 -1 (-0.74%)
  • HDFA 150 1 (0.67%)
  • HDIT 580 65 (12.62%)
  • HEAL 3,250 -20 (-0.61%)
  • HELI 170 -10 (-5.56%)
  • HERO 890 -10 (-1.11%)
  • HEXA 3,090 -10 (-0.32%) © 2010 IMQ - LKBN ANTARA
  • HITS 595 25 (4.39%)
  • HKMU 145 5 (3.57%)
  • HMSP 1,790 -70 (-3.76%)
  • HOKI 890 -15 (-1.66%)
  • HOKI-W 620 0 (0.00%)
  • HOTL 105 3 (2.94%)
  • HRME 960 20 (2.13%)
  • HRTA 258 -2 (-0.77%)
  • HRUM 1,205 -5 (-0.41%)
  • IBFN 368 18 (5.14%)
  • IBFN-W 13 0 (0.00%)
  • IBST 7,200 1,200 (20.00%)
  • ICBP 10,825 -150 (-1.37%)
  • ICON 66 0 (0.00%)
  • IFII 163 0 (0.00%)
  • IFSH 500 24 (5.04%)
  • IGAR 298 -6 (-1.97%)
  • IKAI 50 0 (0.00%)
  • IKAN 195 -3 (-1.52%)
  • IKBI 270 20 (8.00%)
  • IMAS 760 -15 (-1.94%)
  • IMJS 232 0 (0.00%)
  • IMPC 1,080 -5 (-0.46%)
  • INAF 605 -35 (-5.47%)
  • INAI 386 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • INCI 378 -16 (-4.06%)
  • INCO 2,870 -130 (-4.33%)
  • INDF 7,100 -125 (-1.73%)
  • INDO 95 -5 (-5.00%)
  • INDO-W 29 -2 (-6.45%)
  • INDR 2,220 100 (4.72%)
  • INDS 1,990 0 (0.00%)
  • INDY 830 -35 (-4.05%)
  • INKP 6,150 -150 (-2.38%)
  • INOV 302 0 (0.00%)
  • INPC 50 0 (0.00%)
  • INPC-W 5 0 (0.00%)
  • INPS 3,860 0 (0.00%)
  • INTA 440 -28 (-5.98%)
  • INTD 230 14 (6.48%)
  • INTP 15,150 -550 (-3.50%)
  • IPCC 520 -10 (-1.89%)
  • IPCM 162 -4 (-2.41%)
  • IPOL 69 0 (0.00%)
  • IPTV 376 -2 (-0.53%)
  • IPTV-W 82 4 (5.13%)
  • IRRA 680 -15 (-2.16%)
  • ISAT 2,150 -80 (-3.59%)
  • ISSP 162 -5 (-2.99%)
  • ITIC 1,695 -215 (-11.26%) © 2010 IMQ - LKBN ANTARA
  • ITMA 278 16 (6.11%)
  • ITMA-W 36 2 (5.88%)
  • ITMG 10,975 -25 (-0.23%)
  • JAST 1,450 -15 (-1.02%)
  • JAYA 73 -1 (-1.35%)
  • JAYA-W 16 1 (6.67%)
  • JMAS 640 50 (8.47%)
  • JPFA 1,450 -45 (-3.01%)
  • JRPT 464 -10 (-2.11%)
  • JSKY 140 -14 (-9.09%)
  • JSMR 4,830 -170 (-3.40%)
  • JTPE 985 0 (0.00%)
  • KAEF 710 -40 (-5.33%)
  • KARW 50 0 (0.00%)
  • KAYU 61 -2 (-3.17%)
  • KBLI 456 -16 (-3.39%)
  • KBLM 236 0 (0.00%)
  • KDSI 1,000 5 (0.50%)
  • KEEN 384 -6 (-1.54%)
  • KEJU 910 0 (0.00%)
  • KIAS 50 0 (0.00%)
  • KIJA 284 -2 (-0.70%)
  • KINO 2,980 -70 (-2.30%)
  • KIOS 300 10 (3.45%)
  • KIOS-W 50 15 (42.86%) © 2010 IMQ - LKBN ANTARA
  • KJEN 1,990 -10 (-0.50%)
  • KKGI 192 -10 (-4.95%)
  • KLBF 1,295 0 (0.00%)
  • KMTR 250 -18 (-6.72%)
  • KOBX 114 -4 (-3.39%)
  • KOIN 140 0 (0.00%)
  • KOPI 610 0 (0.00%)
  • KOTA 665 -35 (-5.00%)
  • KPAL 143 -2 (-1.38%)
  • KPAS 50 -1 (-1.96%)
  • KPAS-W 22 -3 (-12.00%)
  • KPIG 123 0 (0.00%)
  • KRAS 246 -10 (-3.91%)
  • KREN 458 -2 (-0.43%)
  • LAND 760 60 (8.57%)
  • LIFE 5,850 -275 (-4.49%)
  • LINK 3,490 -30 (-0.85%)
  • LMAS 90 -9 (-9.09%)
  • LMPI 77 -13 (-14.44%)
  • LPCK 765 -15 (-1.92%)
  • LPIN 200 0 (0.00%)
  • LPKR 232 -2 (-0.85%)
  • LPLI 56 4 (7.69%)
  • LPPF 3,190 -20 (-0.62%)
  • LPPS 75 -1 (-1.32%) © 2010 IMQ - LKBN ANTARA
  • LRNA 147 -11 (-6.96%)
  • LSIP 1,055 -10 (-0.94%)
  • LTLS 570 10 (1.79%)
  • LUCK 430 -18 (-4.02%)
  • MAIN 765 -30 (-3.77%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 12 -1 (-7.69%)
  • MAPA 3,680 -220 (-5.64%)
  • MAPI 835 -5 (-0.60%)
  • MARK 478 0 (0.00%)
  • MASA 490 -4 (-0.81%)
  • MBAP 1,930 45 (2.39%)
  • MBSS 412 -12 (-2.83%)
  • MBTO 77 -3 (-3.75%)
  • MCAS 1,740 -25 (-1.42%)
  • MCOR 100 -1 (-0.99%)
  • MDIA 50 0 (0.00%)
  • MDKA 1,305 0 (0.00%)
  • MDKI 181 0 (0.00%)
  • MDLN 177 -1 (-0.56%)
  • MEDC 660 -15 (-2.22%)
  • MEDC-W 120 -2 (-1.64%)
  • MEGA 5,400 0 (0.00%)
  • MERK 2,100 -20 (-0.94%)
  • META 149 -1 (-0.67%) © 2010 IMQ - LKBN ANTARA
  • MFMI 398 -2 (-0.50%)
  • MGRO 800 -5 (-0.62%)
  • MIDI 1,250 0 (0.00%)
  • MIKA 2,430 -100 (-3.95%)
  • MINA 68 2 (3.03%)
  • MKNT 50 0 (0.00%)
  • MLBI 15,200 200 (1.33%)
  • MLIA 550 -45 (-7.56%)
  • MLPL 58 -3 (-4.92%)
  • MLPT 380 -8 (-2.06%)
  • MMLP 166 -3 (-1.78%)
  • MNCN 1,295 -55 (-4.07%)
  • MOLI 1,030 0 (0.00%)
  • MPMX 620 -10 (-1.59%)
  • MPOW 58 1 (1.75%)
  • MPPA 109 -2 (-1.80%)
  • MPRO 810 5 (0.62%)
  • MRAT 138 0 (0.00%)
  • MSIN 388 -2 (-0.51%)
  • MTDL 1,685 -10 (-0.59%)
  • MTSM 190 47 (32.87%)
  • MTWI 61 -1 (-1.61%)
  • MYOR 1,855 -50 (-2.62%)
  • MYTX 56 6 (12.00%)
  • NATO 1,060 -20 (-1.85%) © 2010 IMQ - LKBN ANTARA
  • NELY 144 34 (30.91%)
  • NFCX 2,770 10 (0.36%)
  • NICK 304 26 (9.35%)
  • NIKL 404 -14 (-3.35%)
  • NIRO 140 -5 (-3.45%)
  • NISP 850 10 (1.19%)
  • NRCA 330 0 (0.00%)
  • NUSA-W 4 0 (0.00%)
  • NZIA 454 0 (0.00%)
  • NZIA-W 70 0 (0.00%)
  • OASA 368 0 (0.00%)
  • OCAP 156 26 (20.00%)
  • OKAS 104 0 (0.00%)
  • OPMS 84 1 (1.20%)
  • PADI 50 0 (0.00%)
  • PAMG 133 -9 (-6.34%)
  • PANI 93 -2 (-2.11%)
  • PANR 208 -4 (-1.89%)
  • PANS 1,145 45 (4.09%)
  • PBID 935 0 (0.00%)
  • PBRX 352 -10 (-2.76%)
  • PCAR 250 -28 (-10.07%)
  • PDES 850 125 (17.24%)
  • PEHA 935 -45 (-4.59%)
  • PGAS 1,480 -20 (-1.33%) © 2010 IMQ - LKBN ANTARA
  • PGJO 84 -4 (-4.55%)
  • PGLI 300 10 (3.45%)
  • PICO 650 -30 (-4.41%)
  • PJAA 830 -5 (-0.60%)
  • PKPK 50 0 (0.00%)
  • PLIN 3,450 300 (9.52%)
  • PMJS 124 -1 (-0.80%)
  • PNBN 1,155 -20 (-1.70%)
  • PNBS 50 0 (0.00%)
  • PNIN 980 -15 (-1.51%)
  • PNLF 266 -2 (-0.75%)
  • POLA 52 0 (0.00%)
  • POLI 1,290 115 (9.79%)
  • POLL 11,625 0 (0.00%)
  • POLY 51 0 (0.00%)
  • POOL 50 0 (0.00%)
  • PORT 590 -5 (-0.84%)
  • POSA 50 0 (0.00%)
  • POSA-W 5 1 (25.00%)
  • POWR 780 -5 (-0.64%)
  • PPRE 186 -3 (-1.59%)
  • PPRO 50 0 (0.00%)
  • PRDA 3,680 -30 (-0.81%)
  • PRIM 320 10 (3.23%)
  • PSAB 252 -6 (-2.33%) © 2010 IMQ - LKBN ANTARA
  • PSSI 165 -7 (-4.07%)
  • PTBA 2,390 -20 (-0.83%)
  • PTIS 74 -21 (-22.11%)
  • PTPP 1,265 -65 (-4.89%)
  • PTPW 865 -5 (-0.57%)
  • PTRO 1,460 -25 (-1.68%)
  • PTSN 240 -2 (-0.83%)
  • PURA 176 -5 (-2.76%)
  • PURA-W 12 0 (0.00%)
  • PURE 165 -19 (-10.33%)
  • PURE-W 30 -7 (-18.92%)
  • PWON 550 -5 (-0.90%)
  • PZZA 990 5 (0.51%)
  • R-LQ45X 969 -16 (-1.62%)
  • RAJA 114 -3 (-2.56%)
  • RALS 930 -30 (-3.12%)
  • RANC 288 -10 (-3.36%)
  • RBMS 50 -1 (-1.96%)
  • RDTX 5,250 0 (0.00%)
  • REAL 101 -2 (-1.94%)
  • REAL-W 11 -1 (-8.33%)
  • RELI 123 10 (8.85%)
  • RICY 127 -11 (-7.97%)
  • RIGS 280 0 (0.00%)
  • RISE 466 -2 (-0.43%) © 2010 IMQ - LKBN ANTARA
  • RODA 56 1 (1.82%)
  • ROTI 1,280 -10 (-0.78%)
  • RUIS 206 -4 (-1.90%)
  • SAFE 202 -4 (-1.94%)
  • SAME 175 -15 (-7.89%)
  • SATU 55 1 (1.85%)
  • SCMA 1,145 -80 (-6.53%)
  • SDMU 50 0 (0.00%)
  • SDPC 99 0 (0.00%)
  • SDRA 650 -125 (-16.13%)
  • SFAN 875 -5 (-0.57%)
  • SGRO 2,300 40 (1.77%)
  • SHIP 750 -5 (-0.66%)
  • SIDO 1,240 -35 (-2.75%)
  • SILO 6,750 -75 (-1.10%)
  • SIMP 322 -12 (-3.59%)
  • SINI 870 -90 (-9.38%)
  • SINI-W 210 -415 (-66.40%)
  • SKRN 505 13 (2.64%)
  • SLIS 4,730 -60 (-1.25%)
  • SMAR 3,650 50 (1.39%)
  • SMBR 290 -10 (-3.33%)
  • SMCB 970 0 (0.00%)
  • SMDM 110 4 (3.77%)
  • SMDR 191 -1 (-0.52%) © 2010 IMQ - LKBN ANTARA
  • SMGR 11,075 -125 (-1.12%)
  • SMKL-W 17 0 (0.00%)
  • SMMT 106 0 (0.00%)
  • SMRA 885 -10 (-1.12%)
  • SMSM 1,425 -5 (-0.35%)
  • SOCI 120 0 (0.00%)
  • SOSS 444 62 (16.23%)
  • SOSS-W 60 0 (0.00%)
  • SOTS-W 69 37 (115.62%)
  • SPMA 304 0 (0.00%)
  • SPTO 795 -5 (-0.62%)
  • SQMI 308 8 (2.67%)
  • SRAJ 202 -8 (-3.81%)
  • SRIL 202 -8 (-3.81%)
  • SRSN 61 0 (0.00%)
  • SRTG 3,530 -10 (-0.28%)
  • SSIA 625 -20 (-3.10%)
  • SSMS 800 -20 (-2.44%)
  • SULI 50 -1 (-1.96%)
  • SWAT 76 -4 (-5.00%)
  • TAMA 416 -68 (-14.05%)
  • TAMA-W 18 -1 (-5.26%)
  • TAMU 98 -9 (-8.41%)
  • TBIG 1,170 -25 (-2.09%)
  • TBLA 640 -35 (-5.19%) © 2010 IMQ - LKBN ANTARA
  • TBMS 765 -35 (-4.38%)
  • TCPI 6,950 -350 (-4.79%)
  • TEBE 1,765 -15 (-0.84%)
  • TELE 136 -10 (-6.85%)
  • TFAS 115 -1 (-0.86%)
  • TGRA 93 -4 (-4.12%)
  • TINS 650 -20 (-2.99%)
  • TIRA 234 0 (0.00%)
  • TIRT 52 1 (1.96%)
  • TKIM 6,875 -550 (-7.41%)
  • TLKM 3,510 -80 (-2.23%)
  • TMAS 82 -2 (-2.38%)
  • TMPO 155 -5 (-3.12%)
  • TOPS 50 0 (0.00%)
  • TOTL 388 2 (0.52%)
  • TOTO 248 -6 (-2.36%)
  • TOWR 855 -15 (-1.72%)
  • TPIA 8,075 -525 (-6.10%)
  • TRIN 226 0 (0.00%)
  • TRIN-W 19 0 (0.00%)
  • TRIS 298 0 (0.00%)
  • TRST 380 0 (0.00%)
  • TRUK 81 0 (0.00%)
  • TSPC 1,335 -20 (-1.48%)
  • TUGU 3,420 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TURI 1,175 -5 (-0.42%)
  • UCID 1,665 -10 (-0.60%)
  • ULTJ 1,615 0 (0.00%)
  • UNSP 84 0 (0.00%)
  • UNTR 18,000 -275 (-1.50%)
  • UNVR 7,325 25 (0.34%)
  • URBN 1,970 0 (0.00%)
  • URBN-W 24 -1 (-4.00%)
  • VICO 107 -3 (-2.73%)
  • VINS 111 1 (0.91%)
  • VINS-W 7 -2 (-22.22%)
  • VIVA 50 0 (0.00%)
  • VOKS 314 -2 (-0.63%)
  • VRNA 75 -25 (-25.00%)
  • WAPO 91 10 (12.35%)
  • WEGE 266 -6 (-2.21%)
  • WEHA 131 -2 (-1.50%)
  • WICO 468 18 (4.00%)
  • WIIM 135 -2 (-1.46%)
  • WIKA 1,900 -60 (-3.06%)
  • WINS 98 -2 (-2.00%)
  • WOMF 286 -6 (-2.05%)
  • WOOD 428 -14 (-3.17%)
  • WOWS 105 3 (2.94%)
  • WSBP 204 -10 (-4.67%) © 2010 IMQ - LKBN ANTARA
  • WSKT 1,040 -40 (-3.70%)
  • WTON 370 -2 (-0.54%)
  • XBNI 1,039 -12 (-1.14%)
  • XCID 79 -6 (-7.06%)
  • XCIS 106 0 (0.00%)
  • XDIF 502 0 (0.00%)
  • XIHD 471 -8 (-1.67%)
  • XIIC 1,060 -15 (-1.40%)
  • XIIF 586 -8 (-1.35%)
  • XIIT 525 -9 (-1.69%)
  • XISR 382 -4 (-1.04%)
  • XPDV 453 -4 (-0.88%)
  • XPMI 915 -13 (-1.40%)
  • XPTD 505 0 (0.00%)
  • YELO 52 1 (1.96%)
  • YELO-W 17 0 (0.00%)
  • YPAS 133 0 (0.00%)
  • ZBRA 50 0 (0.00%)
  • ZINC 344 -6 (-1.71%)
  • ZONE 488 0 (0.00%)
Investor33
Last: 435.27
Change: -5.15 (-1.2%)
Last Updated: Feb-26 2020 14:08:45
477 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2018-02-26 470.09 -06.40 -1.34 476.37 477.35 470.09 1,469,449,984 2,425.080 M
2018-02-27 473.27 03.18 0.68 471.94 473.27 469.67 860,470,016 2,537.915 M
2018-02-28 470.11 -03.16 -0.67 472.51 473.20 468.98 7,414,559,744 6,425.839 M
2018-03-01 472.04 01.93 0.41 471.58 474.60 471.06 841,080,000 2,480.175 M
2018-03-02 470.54 -01.50 -0.32 471.62 471.62 467.70 813,329,984 2,172.689 M
2018-03-05 467.12 -03.42 -0.73 471.42 472.32 466.17 754,516,992 2,101.806 M
2018-03-06 461.17 -05.95 -1.27 469.45 470.13 460.40 671,310,016 2,136.082 M
2018-03-07 452.65 -08.52 -1.85 461.73 462.97 451.91 1,046,689,984 3,211.763 M
2018-03-08 461.39 08.74 1.93 457.77 461.87 456.03 1,061,689,984 2,996.166 M
2018-03-09 459.90 -01.49 -0.32 461.67 462.40 455.80 685,665,024 2,131.500 M
2018-03-12 466.36 06.46 1.40 462.43 466.36 462.18 853,956,992 2,687.287 M
2018-03-13 460.18 -06.18 -1.33 465.35 465.62 458.89 969,812,992 3,010.473 M
2018-03-14 457.48 -02.70 -0.59 460.29 460.44 455.71 928,150,016 2,063.846 M
2018-03-15 450.66 -06.82 -1.49 455.85 456.30 450.66 1,124,669,952 3,089.680 M
2018-03-16 448.78 -01.88 -0.42 451.10 451.64 443.04 1,415,399,936 4,358.283 M
2018-03-19 449.37 00.59 0.13 450.03 450.59 447.02 837,334,016 2,510.547 M
2018-03-20 445.76 -03.61 -0.80 447.76 448.30 442.70 1,062,689,984 3,326.771 M
2018-03-21 451.39 05.63 1.26 447.50 451.48 447.33 1,274,720,000 3,277.520 M
2018-03-22 446.40 -04.99 -1.11 453.21 453.79 445.39 1,038,929,984 3,334.201 M
2018-03-23 444.70 -01.70 -0.38 434.43 444.70 432.14 914,316,032 2,927.013 M
2018-03-26 442.14 -02.56 -0.58 440.92 443.47 439.98 684,113,984 2,188.273 M
2018-03-27 441.92 -00.22 -0.05 446.88 448.69 439.97 409,719,008 1,345.730 M
2018-03-28 435.91 -06.01 -1.36 441.33 441.48 433.48 631,822,016 2,132.519 M
2018-03-29 438.88 02.97 0.68 436.06 438.88 431.40 721,014,976 2,372.667 M
2018-04-02 444.04 05.16 1.18 439.12 444.04 436.27 520,844,992 1,546.737 M
2018-04-03 443.50 -00.54 -0.12 441.19 443.92 440.11 716,545,984 1,873.768 M
2018-04-04 436.88 -06.62 -1.49 444.42 444.58 434.36 753,651,968 2,037.866 M
2018-04-05 438.92 02.04 0.47 440.88 442.00 438.17 544,796,992 1,727.717 M
2018-04-06 437.14 -01.78 -0.41 438.69 439.10 436.57 437,895,008 1,539.163 M
2018-04-09 444.30 07.16 1.64 438.32 444.30 437.62 1,157,069,952 2,474.476 M
2018-04-10 451.99 07.69 1.73 443.96 452.83 442.62 715,793,024 2,530.843 M
2018-04-11 455.02 03.03 0.67 454.85 457.03 454.31 681,414,016 2,068.450 M
2018-04-12 449.97 -05.05 -1.11 454.04 454.55 447.59 589,747,968 1,766.119 M
2018-04-13 444.74 -05.23 -1.16 451.24 452.14 444.74 764,820,992 1,899.691 M
2018-04-16 446.59 01.85 0.42 445.44 448.14 443.16 441,460,992 1,249.079 M
2018-04-17 446.65 00.06 0.01 447.24 448.35 443.87 619,286,976 2,032.845 M
2018-04-18 449.01 02.36 0.53 448.30 449.06 446.71 610,067,008 1,884.186 M
2018-04-19 450.97 01.96 0.44 449.18 450.97 448.33 801,825,984 2,021.127 M
2018-04-20 450.28 -00.69 -0.15 451.08 451.25 447.28 652,670,016 1,972.300 M
2018-04-23 446.98 -03.30 -0.73 448.84 449.66 446.24 1,363,239,936 2,662.587 M
2018-04-24 439.57 -07.41 -1.66 447.31 447.60 439.06 1,001,400,000 2,437.541 M
2018-04-25 424.53 -15.04 -3.42 438.62 438.82 423.51 957,811,008 3,142.839 M
2018-04-26 411.36 -13.17 -3.10 424.30 425.36 408.78 1,781,280,000 4,632.455 M
2018-04-27 415.43 04.07 0.99 418.48 420.50 411.21 1,143,289,984 3,769.862 M
2018-04-30 422.00 10.64 2.59 417.24 424.14 416.98 796,809,024 2,533.877 M
2018-05-01 422.00 10.64 2.59 417.24 424.14 416.98 796,809,024 2,533.877 M
2018-05-02 425.43 14.07 3.42 422.35 425.43 420.13 804,659,968 2,655.936 M
2018-05-03 413.17 -12.26 -2.88 422.97 423.52 413.17 842,088,000 2,654.055 M
2018-05-04 407.04 -06.13 -1.48 411.63 412.54 404.59 1,339,929,984 2,447.347 M
2018-05-07 412.41 05.37 1.32 409.08 412.69 406.79 925,156,992 2,457.569 M
2018-05-08 405.30 -07.11 -1.72 410.35 410.62 401.99 1,380,909,952 3,057.143 M
2018-05-09 419.03 13.73 3.39 400.79 420.17 400.64 1,518,809,984 4,011.366 M
2018-05-11 420.73 01.70 0.41 419.84 426.50 419.72 1,132,760,064 3,641.921 M
2018-05-14 420.69 -00.04 -0.01 417.73 420.69 412.91 752,369,024 2,301.115 M
2018-05-15 407.58 -13.11 -3.12 418.17 419.60 407.58 979,139,968 2,849.815 M
2018-05-16 407.08 -00.50 -0.12 401.41 407.92 396.95 1,210,390,016 3,790.194 M
2018-05-17 401.97 -05.11 -1.26 408.09 411.28 401.97 965,635,968 2,935.205 M
2018-05-18 399.29 -02.68 -0.67 403.39 404.39 399.29 1,155,939,968 2,587.898 M
2018-05-21 394.33 -04.96 -1.24 398.41 399.33 392.59 1,224,669,952 3,305.566 M
2018-05-22 396.95 02.62 0.66 397.49 402.40 396.30 1,105,699,968 2,842.826 M
2018-05-23 401.58 04.63 1.17 398.90 406.93 398.70 1,240,390,016 3,579.230 M
2018-05-25 418.10 02.34 0.56 416.77 419.25 414.89 997,998,976 2,642.141 M
2018-05-28 427.43 09.33 2.23 418.68 429.25 417.68 1,231,590,016 3,076.322 M
2018-05-30 421.18 -06.25 -1.46 424.75 430.90 420.74 1,644,989,952 4,121.199 M
2018-05-31 415.85 -05.33 -1.27 423.68 424.95 413.72 1,906,850,048 5,307.045 M
2018-06-04 421.87 06.02 1.45 418.72 422.70 417.93 1,153,709,952 3,289.578 M
2018-06-05 426.52 04.65 1.10 423.22 426.52 421.61 1,129,389,952 2,998.580 M
2018-06-06 425.04 -01.48 -0.35 426.04 426.27 423.21 980,865,984 2,782.546 M
2018-06-07 428.29 03.25 0.76 426.96 429.47 426.08 1,002,590,016 2,664.073 M
2018-06-08 414.77 -13.52 -3.16 424.76 426.35 414.37 1,444,400,000 4,637.078 M
2018-06-20 404.59 -10.18 -2.45 408.77 409.60 399.93 1,923,650,048 5,737.948 M
2018-06-21 397.29 -07.30 -1.80 404.96 407.44 397.29 1,218,439,936 3,398.161 M
2018-06-22 398.83 01.54 0.39 397.59 399.74 394.08 1,121,170,048 2,684.618 M
2018-06-25 400.11 01.28 0.32 401.40 403.70 396.29 1,111,030,016 2,253.939 M
2018-06-26 395.95 -04.16 -1.04 396.67 401.29 395.95 1,587,010,048 2,410.946 M
2018-06-27 392.93 -03.02 -0.76 397.36 399.09 392.93 946,700,992 2,107.538 M
2018-06-28 384.25 -08.68 -2.21 393.24 394.35 384.25 1,083,840,000 2,859.710 M
2018-06-29 396.99 12.74 3.32 386.99 396.99 386.32 1,081,849,984 2,660.344 M
2018-07-02 392.32 -04.67 -1.18 400.29 400.51 392.32 834,563,968 1,752.048 M
2018-07-03 382.98 -09.34 -2.38 392.07 393.01 382.98 1,162,940,032 2,802.971 M
2018-07-04 393.29 10.31 2.69 385.13 394.92 380.11 925,563,008 2,335.785 M
2018-07-05 393.88 00.59 0.15 392.00 394.08 388.84 557,398,016 1,621.970 M
2018-07-06 390.02 -03.86 -0.98 393.39 393.89 389.82 756,238,016 1,751.284 M
2018-07-09 400.43 10.41 2.67 393.09 401.67 391.83 784,668,032 2,295.386 M
2018-07-10 404.57 04.14 1.03 403.28 406.84 400.63 772,948,992 2,380.206 M
2018-07-11 405.23 00.66 0.16 400.05 405.23 398.36 797,736,000 2,258.527 M
2018-07-12 407.00 01.77 0.44 403.01 407.93 402.90 1,347,779,968 3,230.644 M
2018-07-13 408.98 01.98 0.49 407.54 410.70 406.53 1,121,400,064 3,935.482 M
2018-07-16 406.61 -02.37 -0.58 408.66 409.75 401.13 797,654,016 3,095.650 M
2018-07-17 402.41 -04.20 -1.03 403.77 404.07 399.80 1,085,959,936 4,143.918 M
2018-07-18 405.69 03.28 0.82 402.99 406.09 402.53 969,105,984 3,200.516 M
2018-07-19 404.15 -01.54 -0.38 406.35 408.13 403.77 1,044,990,016 3,921.162 M
2018-07-20 404.01 -00.14 -0.03 404.04 405.38 401.91 767,336,000 3,004.286 M
2018-07-23 409.02 05.01 1.24 405.75 409.78 405.12 821,552,000 3,301.225 M
2018-07-24 410.76 01.74 0.43 411.05 412.04 409.35 757,230,016 3,190.185 M
2018-07-25 409.86 -00.90 -0.22 411.57 412.11 409.48 787,337,024 2,962.668 M
2018-07-26 410.91 01.05 0.26 410.80 412.39 409.83 1,239,219,968 3,812.591 M
2018-07-27 413.92 03.01 0.73 411.53 413.92 410.55 812,017,024 3,045.040 M
2018-07-30 415.96 02.04 0.49 414.53 415.96 413.08 1,176,930,048 4,013.358 M
2018-07-31 408.38 -07.58 -1.82 414.09 414.11 405.02 1,583,629,952 5,488.752 M
477 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS