Search:
Sunday, Sep-20 2020 18:15 WIB
  • AGRI 1,171.730 -22.070 (-1.849%)
  • BASIC-IND 724.950 10.930 (1.531%)
  • BISNIS-27 447.460 0.900 (0.202%)
  • COMPOSITE 5,059.220 20.820 (0.413%)
  • CONSUMER 1,884.330 4.630 (0.246%)
  • DBX 933.730 11.180 (1.212%)
  • FINANCE 1,093.790 -6.190 (-0.563%)
  • I-GRADE 135.370 0.220 (0.163%)
  • IDX30 427.200 2.480 (0.584%)
  • IDX80 111.510 0.820 (0.741%)
  • IDXBUMN20 284.630 1.870 (0.661%)
  • IDXG30 118.400 1.300 (1.110%)
  • IDXHIDIV20 382.900 2.510 (0.660%)
  • IDXQ30 125.350 0.980 (0.788%)
  • IDXSMC-COM 215.540 2.270 (1.064%)
  • IDXSMC-LIQ 243.740 3.670 (1.529%)
  • IDXV30 105.040 1.020 (0.981%)
  • INFOBANK15 803.620 -5.390 (-0.666%)
  • INFRASTRUC 838.080 14.830 (1.801%)
  • Investor33 371.180 0.400 (0.108%)
  • ISSI 148.060 1.480 (1.010%)
  • JII 539.110 4.380 (0.819%)
  • JII70 182.680 1.510 (0.833%)
  • KOMPAS100 996.600 2.430 (0.244%)
  • LQ45 780.320 4.780 (0.616%)
  • MANUFACTUR 1,205.730 5.660 (0.472%)
  • MBX 1,404.610 4.190 (0.299%)
  • MINING 1,370.430 12.400 (0.913%)
  • MISC-IND 866.530 -7.840 (-0.897%)
  • MNC36 278.840 -0.170 (-0.061%)
  • PEFINDO25 265.580 3.110 (1.185%)
  • PROPERTY 347.880 3.840 (1.116%)
  • SMinfra18 242.360 3.530 (1.478%)
  • SRI-KEHATI 313.430 -0.580 (-0.185%)
  • TOTAL_MARKET 5,059.220 20.820 (0.413%)
  • TRADE 636.530 12.640 (2.026%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,075 -725 (-6.71%)
  • ABBA 50 0 (0.00%)
  • ACES 1,600 75 (4.92%)
  • ACST 224 -2 (-0.88%)
  • ADES 1,155 -30 (-2.53%)
  • ADHI 530 -15 (-2.75%)
  • ADMF 7,425 -25 (-0.34%)
  • ADMG 119 3 (2.59%)
  • ADRO 1,145 15 (1.33%)
  • AGAR 498 0 (0.00%)
  • AGII 480 14 (3.00%)
  • AGRO 340 6 (1.80%)
  • AGRS 180 0 (0.00%)
  • AHAP 50 0 (0.00%)
  • AIMS 170 29 (20.57%)
  • AISA 228 -16 (-6.56%)
  • AKKU 50 0 (0.00%)
  • AKPI 282 2 (0.71%)
  • AKRA 2,740 40 (1.48%)
  • AKSI 452 90 (24.86%)
  • ALDO 396 24 (6.45%)
  • ALKA 230 10 (4.55%)
  • ALMI 193 0 (0.00%)
  • ALTO 334 18 (5.70%)
  • AMAG 196 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • AMAN 266 2 (0.76%)
  • AMAR 320 16 (5.26%)
  • AMFG 2,450 0 (0.00%)
  • AMIN 270 42 (18.42%)
  • AMOR 2,100 40 (1.94%)
  • AMRT 680 0 (0.00%)
  • ANDI 50 0 (0.00%)
  • ANJT 515 -35 (-6.36%)
  • ANTM 790 15 (1.94%)
  • APEX 142 2 (1.43%)
  • APIC 875 50 (6.06%)
  • APII 154 -7 (-4.35%)
  • APLI 108 7 (6.93%)
  • APLN 105 -1 (-0.94%)
  • ARGO 1,610 0 (0.00%)
  • ARII 444 20 (4.72%)
  • ARKA 102 -7 (-6.42%)
  • ARNA 460 24 (5.50%)
  • ARTA 300 0 (0.00%)
  • ARTO 2,860 -20 (-0.69%)
  • ASBI 376 54 (16.77%)
  • ASGR 745 10 (1.36%)
  • ASII 4,780 -80 (-1.65%)
  • ASJT 114 0 (0.00%)
  • ASPI 126 1 (0.80%) © 2010 IMQ - LKBN ANTARA
  • ASPI-W 12 -1 (-7.69%)
  • ASRI 131 14 (11.97%)
  • ASSA 515 10 (1.98%)
  • ATIC 545 -40 (-6.84%)
  • AUTO 860 5 (0.58%)
  • AYLS 50 0 (0.00%)
  • AYLS-W 4 0 (0.00%)
  • BABP 50 0 (0.00%)
  • BABP-W3 30 0 (0.00%)
  • BABP-W4 8 1 (14.29%)
  • BACA 398 0 (0.00%)
  • BAJA 54 0 (0.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 2 -1 (-33.33%)
  • BATA 625 0 (0.00%)
  • BBCA 28,150 -625 (-2.17%)
  • BBHI 145 -2 (-1.36%)
  • BBKP 254 2 (0.79%)
  • BBMD 1,390 -65 (-4.47%)
  • BBNI 4,740 20 (0.42%)
  • BBRI 3,220 20 (0.62%)
  • BBSI 585 -40 (-6.40%)
  • BBSS 133 5 (3.91%)
  • BBSS-W 6 0 (0.00%)
  • BBTN 1,315 15 (1.15%) © 2010 IMQ - LKBN ANTARA
  • BBYB 268 0 (0.00%)
  • BCAP 123 -1 (-0.81%)
  • BCIP 50 0 (0.00%)
  • BDMN 2,380 110 (4.85%)
  • BEEF 179 1 (0.56%)
  • BEEF-W 10 -1 (-9.09%)
  • BEKS 50 0 (0.00%)
  • BELL 149 1 (0.68%)
  • BESS 220 -10 (-4.35%)
  • BESS-W 80 0 (0.00%)
  • BEST 181 -13 (-6.70%)
  • BFIN 364 -6 (-1.62%)
  • BGTG 50 0 (0.00%)
  • BHAT 482 0 (0.00%)
  • BHIT 50 0 (0.00%)
  • BINA 810 10 (1.25%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 9 0 (0.00%)
  • BIPP 57 4 (7.55%)
  • BIRD 930 0 (0.00%)
  • BISI 900 -5 (-0.55%)
  • BJBR 940 10 (1.08%)
  • BJTM 535 0 (0.00%)
  • BKDP 51 1 (2.00%)
  • BKSL 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BKSW 70 0 (0.00%)
  • BLTA 50 0 (0.00%)
  • BLUE 575 5 (0.88%)
  • BMAS 268 6 (2.29%)
  • BMRI 5,575 0 (0.00%)
  • BMSR 50 0 (0.00%)
  • BMTR 238 0 (0.00%)
  • BNBA 326 -2 (-0.61%)
  • BNBR 50 0 (0.00%)
  • BNGA 765 -10 (-1.29%)
  • BNII 220 0 (0.00%)
  • BNLI 1,325 0 (0.00%)
  • BOGA 1,370 -15 (-1.08%)
  • BOLA 165 -1 (-0.60%)
  • BOLT 600 0 (0.00%)
  • BOSS 82 0 (0.00%)
  • BPFI 1,200 0 (0.00%)
  • BPTR 81 0 (0.00%)
  • BRIS 870 15 (1.75%)
  • BRMS 65 6 (10.17%)
  • BRNA 955 -10 (-1.04%)
  • BRPT 735 -30 (-3.92%)
  • BSDE 770 20 (2.67%)
  • BSIM 480 -8 (-1.64%)
  • BSIM-W3 12 -1 (-7.69%) © 2010 IMQ - LKBN ANTARA
  • BSSR 1,400 -5 (-0.36%)
  • BTON 187 0 (0.00%)
  • BTPN 2,210 -10 (-0.45%)
  • BTPS 3,390 20 (0.59%)
  • BUDI 92 0 (0.00%)
  • BUKK 710 0 (0.00%)
  • BULL 310 2 (0.65%)
  • BULL-W2 101 1 (1.00%)
  • BUMI 50 0 (0.00%)
  • BUVA 52 1 (1.96%)
  • BVIC 68 0 (0.00%)
  • BWPT 108 1 (0.93%)
  • BYAN 12,450 -50 (-0.40%)
  • CAKK-W 3 1 (50.00%)
  • CAMP 282 20 (7.63%)
  • CANI 144 -6 (-4.00%)
  • CARE 354 18 (5.36%)
  • CARS 50 0 (0.00%)
  • CASH 605 5 (0.83%)
  • CASH-W 54 10 (22.73%)
  • CASS 214 -6 (-2.73%)
  • CBMF 342 2 (0.59%)
  • CCSI 256 2 (0.79%)
  • CEKA 1,790 45 (2.58%)
  • CENT 130 5 (4.00%) © 2010 IMQ - LKBN ANTARA
  • CFIN 198 1 (0.51%)
  • CINT 248 0 (0.00%)
  • CITY 103 3 (3.00%)
  • CITY-W 16 2 (14.29%)
  • CLEO 474 -2 (-0.42%)
  • CLPI 670 5 (0.75%)
  • CMNP 1,010 -10 (-0.98%)
  • CNTX 244 -10 (-3.94%)
  • COCO 900 -5 (-0.55%)
  • CPIN 6,350 325 (5.39%)
  • CSAP 316 -6 (-1.86%)
  • CSIS 50 0 (0.00%)
  • CSMI 228 6 (2.70%)
  • CSRA 360 -2 (-0.55%)
  • CTRA 675 25 (3.85%)
  • CTTH 50 -1 (-1.96%)
  • DADA 54 3 (5.88%)
  • DADA-W 5 1 (25.00%)
  • DART 244 0 (0.00%)
  • DEAL 124 -4 (-3.12%)
  • DEWA 50 0 (0.00%)
  • DFAM 328 -12 (-3.53%)
  • DGIK 50 0 (0.00%)
  • DILD 175 5 (2.94%)
  • DIVA 2,000 80 (4.17%) © 2010 IMQ - LKBN ANTARA
  • DKFT 112 1 (0.90%)
  • DLTA 3,960 10 (0.25%)
  • DMAS 222 4 (1.83%)
  • DMMX 189 0 (0.00%)
  • DMND 910 -5 (-0.55%)
  • DNAR 224 -16 (-6.67%)
  • DNET 3,490 190 (5.76%)
  • DOID 240 -2 (-0.83%)
  • DPNS 228 -12 (-5.00%)
  • DPUM 66 15 (29.41%)
  • DSFI 57 -3 (-5.00%)
  • DSNG 482 20 (4.33%)
  • DSSA 16,500 350 (2.17%)
  • DUCK 260 -8 (-2.99%)
  • DUTI 3,500 -160 (-4.37%)
  • DVLA 2,400 0 (0.00%)
  • DWGL 200 0 (0.00%)
  • DWGL-W 37 -1 (-2.63%)
  • DYAN 50 0 (0.00%)
  • EAST 52 0 (0.00%)
  • EAST-W 5 0 (0.00%)
  • ECII 660 -45 (-6.38%)
  • EKAD 1,230 5 (0.41%)
  • ELSA 222 2 (0.91%)
  • EMTK 7,400 650 (9.63%) © 2010 IMQ - LKBN ANTARA
  • ENRG 56 2 (3.70%)
  • ENVY 65 -4 (-5.80%)
  • ENZO 107 -8 (-6.96%)
  • ENZO-W 9 0 (0.00%)
  • EPAC 336 -4 (-1.18%)
  • EPMT 1,840 5 (0.27%)
  • ERAA 1,650 -25 (-1.49%)
  • ERTX 132 0 (0.00%)
  • ESIP 180 2 (1.12%)
  • ESIP-W 13 -1 (-7.14%)
  • ESSA 140 2 (1.45%)
  • ESTA 99 -3 (-2.94%)
  • ESTI 50 0 (0.00%)
  • EXCL 2,150 60 (2.87%)
  • FAST 940 10 (1.08%)
  • FASW 6,800 100 (1.49%)
  • FILM 193 16 (9.04%)
  • FIRE 132 7 (5.60%)
  • FISH 2,550 0 (0.00%)
  • FITT-W 16 0 (0.00%)
  • FOOD 118 0 (0.00%)
  • FORZ 50 0 (0.00%)
  • FPNI 121 1 (0.83%)
  • FREN 79 -5 (-5.95%)
  • FREN-W 35 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • FUJI 105 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 60 1 (1.69%)
  • GEMA 348 -14 (-3.87%)
  • GGRM 43,400 25 (0.06%)
  • GGRP 314 6 (1.95%)
  • GHON 1,555 55 (3.67%)
  • GIAA 236 0 (0.00%)
  • GJTL 472 4 (0.85%)
  • GLVA 302 -2 (-0.66%)
  • GMFI 73 0 (0.00%)
  • GOLD 208 -6 (-2.80%)
  • GOOD 1,365 80 (6.23%)
  • GPRA 50 0 (0.00%)
  • GSMF 85 -2 (-2.30%)
  • GWSA 96 0 (0.00%)
  • GZCO 50 0 (0.00%)
  • HADE 50 0 (0.00%)
  • HDIT 372 -26 (-6.53%)
  • HEAL 3,300 90 (2.80%)
  • HELI 175 -3 (-1.69%)
  • HELI-W 6 0 (0.00%)
  • HERO 835 -5 (-0.60%)
  • HEXA 3,700 250 (7.25%)
  • HKMU 74 -1 (-1.33%) © 2010 IMQ - LKBN ANTARA
  • HMSP 1,515 0 (0.00%)
  • HOKI 760 5 (0.66%)
  • HOMI 660 -25 (-3.65%)
  • HOTL 50 0 (0.00%)
  • HRME 50 0 (0.00%)
  • HRTA 214 4 (1.90%)
  • HRUM 1,650 10 (0.61%)
  • IATA 50 0 (0.00%)
  • IBFN 298 0 (0.00%)
  • IBFN-W 6 0 (0.00%)
  • ICBP 10,175 -25 (-0.25%)
  • ICON 55 1 (1.85%)
  • IDPR 159 -9 (-5.36%)
  • IFII 125 0 (0.00%)
  • IFSH 350 -20 (-5.41%)
  • IGAR 312 -6 (-1.89%)
  • IKAI 50 0 (0.00%)
  • IKAN 296 2 (0.68%)
  • IKBI 220 4 (1.85%)
  • IMAS 745 25 (3.47%)
  • IMJS 272 0 (0.00%)
  • IMPC 1,240 5 (0.40%)
  • INAF 2,860 0 (0.00%)
  • INAI 322 -8 (-2.42%)
  • INCF 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • INCI 605 -15 (-2.42%)
  • INCO 3,910 40 (1.03%)
  • INDF 7,525 125 (1.69%)
  • INDO 117 1 (0.86%)
  • INDO-W 26 0 (0.00%)
  • INDR 2,200 0 (0.00%)
  • INDX 50 0 (0.00%)
  • INDY 915 15 (1.67%)
  • INKP 9,125 325 (3.69%)
  • INOV 183 0 (0.00%)
  • INPC 50 0 (0.00%)
  • INPC-W 3 0 (0.00%)
  • INPP 655 -40 (-5.76%)
  • INPS 1,435 105 (7.89%)
  • INRU 735 -15 (-2.00%)
  • INTA 254 0 (0.00%)
  • INTD 161 -2 (-1.23%)
  • INTP 11,600 675 (6.18%)
  • IPCC 396 2 (0.51%)
  • IPCM 228 6 (2.70%)
  • IPOL 80 0 (0.00%)
  • IPTV 294 0 (0.00%)
  • IPTV-W 28 3 (12.00%)
  • IRRA 625 -5 (-0.79%)
  • ISAT 2,150 20 (0.94%) © 2010 IMQ - LKBN ANTARA
  • ISSP 122 1 (0.83%)
  • ITIC 690 15 (2.22%)
  • ITMA 494 0 (0.00%)
  • ITMA-W 57 -1 (-1.72%)
  • ITMG 8,325 25 (0.30%)
  • JAST 78 2 (2.63%)
  • JAWA 51 0 (0.00%)
  • JAYA 70 -1 (-1.41%)
  • JAYA-W 11 1 (10.00%)
  • JIHD 452 -14 (-3.00%)
  • JKON 340 0 (0.00%)
  • JMAS 172 39 (29.32%)
  • JPFA 1,125 10 (0.90%)
  • JRPT 420 2 (0.48%)
  • JSKY 296 52 (21.31%)
  • JSMR 3,320 30 (0.91%)
  • JSPT 985 -10 (-1.01%)
  • JTPE 875 40 (4.79%)
  • KAEF 2,840 -20 (-0.70%)
  • KARW 57 -1 (-1.72%)
  • KAYU 50 0 (0.00%)
  • KBAG 72 -4 (-5.26%)
  • KBAG-W 5 1 (25.00%)
  • KBLI 302 8 (2.72%)
  • KBLM 200 -2 (-0.99%) © 2010 IMQ - LKBN ANTARA
  • KBLV 290 10 (3.57%)
  • KDSI 760 0 (0.00%)
  • KEEN 316 0 (0.00%)
  • KEJU 1,350 130 (10.66%)
  • KICI 254 -4 (-1.55%)
  • KIJA 183 18 (10.91%)
  • KINO 2,980 -30 (-1.00%)
  • KIOS 180 -7 (-3.74%)
  • KIOS-W 40 -42 (-51.22%)
  • KJEN 1,500 30 (2.04%)
  • KKGI 198 4 (2.06%)
  • KLBF 1,545 30 (1.98%)
  • KMDS 510 -20 (-3.77%)
  • KMTR 310 2 (0.65%)
  • KOBX 102 1 (0.99%)
  • KONI 494 -4 (-0.80%)
  • KOPI 464 -32 (-6.45%)
  • KOTA 605 10 (1.68%)
  • KOTA-W 322 -36 (-10.06%)
  • KPAL 50 0 (0.00%)
  • KPAS 50 0 (0.00%)
  • KPAS-W 11 2 (22.22%)
  • KPIG 104 0 (0.00%)
  • KRAS 336 0 (0.00%)
  • KREN 112 -7 (-5.88%) © 2010 IMQ - LKBN ANTARA
  • LAND 200 9 (4.71%)
  • LCKM 370 2 (0.54%)
  • LIFE 4,960 -240 (-4.62%)
  • LINK 1,990 5 (0.25%)
  • LMAS 50 0 (0.00%)
  • LMPI 84 -5 (-5.62%)
  • LMSH 228 2 (0.88%)
  • LPCK 800 10 (1.27%)
  • LPIN 222 0 (0.00%)
  • LPKR 125 6 (5.04%)
  • LPLI 80 -2 (-2.44%)
  • LPPF 1,105 -45 (-3.91%)
  • LPPS 79 -3 (-3.66%)
  • LRNA 150 19 (14.50%)
  • LSIP 1,015 15 (1.50%)
  • LTLS 450 16 (3.69%)
  • LUCK 200 5 (2.56%)
  • MAIN 565 10 (1.80%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 5 0 (0.00%)
  • MAPA 2,090 -20 (-0.95%)
  • MAPB 1,220 -30 (-2.40%)
  • MAPI 570 15 (2.70%)
  • MARI 50 0 (0.00%)
  • MARK 790 30 (3.95%) © 2010 IMQ - LKBN ANTARA
  • MASA 595 0 (0.00%)
  • MBAP 2,080 10 (0.48%)
  • MBSS 372 0 (0.00%)
  • MBTO 79 0 (0.00%)
  • MCAS 2,030 20 (1.00%)
  • MCOR 118 -1 (-0.84%)
  • MDKA 1,600 25 (1.59%)
  • MDKI 156 2 (1.30%)
  • MDLN 52 -2 (-3.70%)
  • MEDC 430 10 (2.38%)
  • MEDC-W 25 2 (8.70%)
  • MEGA 7,300 0 (0.00%)
  • MERK 2,990 -10 (-0.33%)
  • META 105 -1 (-0.94%)
  • MFIN 1,150 0 (0.00%)
  • MFMI 520 5 (0.97%)
  • MGRO 805 -5 (-0.62%)
  • MICE 288 2 (0.70%)
  • MIDI 1,335 -15 (-1.11%)
  • MIKA 2,330 -20 (-0.85%)
  • MINA 50 0 (0.00%)
  • MIRA 50 0 (0.00%)
  • MKNT 50 0 (0.00%)
  • MKPI 17,500 900 (5.42%)
  • MLBI 8,600 -25 (-0.29%) © 2010 IMQ - LKBN ANTARA
  • MLIA 374 -26 (-6.50%)
  • MLPL 50 -1 (-1.96%)
  • MLPT 585 0 (0.00%)
  • MMLP 304 -4 (-1.30%)
  • MNCN 775 -10 (-1.27%)
  • MPMX 416 0 (0.00%)
  • MPOW 60 1 (1.69%)
  • MPPA 101 -2 (-1.94%)
  • MRAT 137 2 (1.48%)
  • MREI 3,800 40 (1.06%)
  • MSIN 280 -4 (-1.41%)
  • MSKY 905 -15 (-1.63%)
  • MTDL 1,685 20 (1.20%)
  • MTFN 50 0 (0.00%)
  • MTLA 354 -18 (-4.84%)
  • MTPS 380 -20 (-5.00%)
  • MTSM 200 -8 (-3.85%)
  • MTWI 50 0 (0.00%)
  • MYOH 1,115 -10 (-0.89%)
  • MYOR 2,380 10 (0.42%)
  • MYTX 50 0 (0.00%)
  • NATO 438 20 (4.78%)
  • NATO-W 122 6 (5.17%)
  • NELY 151 13 (9.42%)
  • NFCX 1,795 95 (5.59%) © 2010 IMQ - LKBN ANTARA
  • NIKL 735 5 (0.68%)
  • NIRO 150 7 (4.90%)
  • NISP 740 -5 (-0.67%)
  • NRCA 298 -6 (-1.97%)
  • NZIA 146 6 (4.29%)
  • NZIA-W 1 0 (0.00%)
  • OASA 338 -12 (-3.43%)
  • OKAS 81 1 (1.25%)
  • OPMS 155 -1 (-0.64%)
  • PADI 50 0 (0.00%)
  • PALM 268 2 (0.75%)
  • PAMG 79 -2 (-2.47%)
  • PANI 79 -5 (-5.95%)
  • PANR 92 -6 (-6.12%)
  • PANS 790 25 (3.27%)
  • PBID 875 -5 (-0.57%)
  • PBRX 228 6 (2.70%)
  • PCAR 298 -22 (-6.88%)
  • PDES 262 0 (0.00%)
  • PEGE 112 -2 (-1.75%)
  • PEHA 1,370 10 (0.74%)
  • PGAS 1,040 -10 (-0.95%)
  • PGJO 39 3 (8.33%)
  • PGLI 168 3 (1.82%)
  • PGUN 284 4 (1.43%) © 2010 IMQ - LKBN ANTARA
  • PICO 154 0 (0.00%)
  • PJAA 482 4 (0.84%)
  • PKPK 50 0 (0.00%)
  • PLAN 162 14 (9.46%)
  • PLAN-W 39 -2 (-4.88%)
  • PLIN 2,500 100 (4.17%)
  • PMJS 125 0 (0.00%)
  • PNBN 785 20 (2.61%)
  • PNBS 50 0 (0.00%)
  • PNGO 570 5 (0.88%)
  • PNIN 705 -5 (-0.70%)
  • PNLF 185 1 (0.54%)
  • POLA 51 1 (2.00%)
  • POLI 1,085 15 (1.40%)
  • POLU 760 0 (0.00%)
  • PORT 540 20 (3.85%)
  • POSA 50 0 (0.00%)
  • POSA-W 3 1 (50.00%)
  • POWR 595 0 (0.00%)
  • PPGL 234 -2 (-0.85%)
  • PPGL-W 19 -2 (-9.52%)
  • PPRE 152 0 (0.00%)
  • PPRO 50 0 (0.00%)
  • PRAS 124 3 (2.48%)
  • PRDA 2,970 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PRIM 252 -2 (-0.79%)
  • PRIM-W 4 -1 (-20.00%)
  • PSAB 228 10 (4.59%)
  • PSDN 101 -4 (-3.81%)
  • PSGO 98 -2 (-2.00%)
  • PSSI 160 -3 (-1.84%)
  • PTBA 2,000 -10 (-0.50%)
  • PTIS 166 -1 (-0.60%)
  • PTPP 835 5 (0.60%)
  • PTPW 1,180 25 (2.16%)
  • PTRO 1,700 -20 (-1.16%)
  • PTSN 218 0 (0.00%)
  • PUDP 220 -14 (-5.98%)
  • PURA 133 1 (0.76%)
  • PURA-W 25 -1 (-3.85%)
  • PURI 350 0 (0.00%)
  • PWON 384 8 (2.13%)
  • PYFA 765 0 (0.00%)
  • PZZA 590 5 (0.85%)
  • R-LQ45X 818 4 (0.49%)
  • RAJA 124 0 (0.00%)
  • RALS 580 5 (0.87%)
  • RANC 410 6 (1.49%)
  • RDTX 5,325 0 (0.00%)
  • REAL 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • REAL-W 2 -1 (-33.33%)
  • RICY 91 0 (0.00%)
  • RISE 438 0 (0.00%)
  • RMBA 515 -35 (-6.36%)
  • ROCK 1,465 -105 (-6.69%)
  • RODA 51 1 (2.00%)
  • RONY 90 6 (7.14%)
  • ROTI 1,230 5 (0.41%)
  • RUIS 266 -8 (-2.92%)
  • SAFE 182 -3 (-1.62%)
  • SAME 117 1 (0.86%)
  • SAMF 384 2 (0.52%)
  • SAPX 2,200 160 (7.84%)
  • SBAT 328 8 (2.50%)
  • SBAT-W 21 1 (5.00%)
  • SCMA 1,195 15 (1.27%)
  • SCNP 248 4 (1.64%)
  • SDMU 50 0 (0.00%)
  • SDPC 103 0 (0.00%)
  • SDRA 800 0 (0.00%)
  • SFAN 935 -5 (-0.53%)
  • SGER 326 0 (0.00%)
  • SGER-W 66 -1 (-1.49%)
  • SGRO 1,500 0 (0.00%)
  • SHID 3,500 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SHIP 585 20 (3.54%)
  • SIDO 770 15 (1.99%)
  • SILO 4,670 320 (7.36%)
  • SIMP 322 -6 (-1.83%)
  • SIPD 1,110 -80 (-6.72%)
  • SKBM 316 -22 (-6.51%)
  • SKRN 605 25 (4.31%)
  • SLIS 5,000 -25 (-0.50%)
  • SMAR 2,970 10 (0.34%)
  • SMBR 505 7 (1.41%)
  • SMCB 990 15 (1.54%)
  • SMDM 98 4 (4.26%)
  • SMDR 288 -2 (-0.69%)
  • SMGR 9,325 25 (0.27%)
  • SMKL 177 -2 (-1.12%)
  • SMKL-W 24 0 (0.00%)
  • SMMT 83 -2 (-2.35%)
  • SMRA 570 20 (3.64%)
  • SMSM 1,205 10 (0.84%)
  • SOCI 125 1 (0.81%)
  • SOFA 70 -1 (-1.41%)
  • SOFA-W 4 0 (0.00%)
  • SOHO 11,350 1,875 (19.79%)
  • SOSS 398 6 (1.53%)
  • SOSS-W 50 -21 (-29.58%) © 2010 IMQ - LKBN ANTARA
  • SOTS-W 34 6 (21.43%)
  • SPMA 292 2 (0.69%)
  • SPTO 440 -2 (-0.45%)
  • SQMI 154 1 (0.65%)
  • SRIL 202 0 (0.00%)
  • SRSN 54 -1 (-1.82%)
  • SRTG 2,870 30 (1.06%)
  • SSIA 430 -2 (-0.46%)
  • SSMS 825 -15 (-1.79%)
  • SSTM 436 -32 (-6.84%)
  • STAR 132 1 (0.76%)
  • SURE 2,880 -10 (-0.35%)
  • SWAT 95 -1 (-1.04%)
  • TALF 290 26 (9.85%)
  • TAMA 162 8 (5.19%)
  • TAMA-W 7 0 (0.00%)
  • TAMU 54 -2 (-3.57%)
  • TARA 50 0 (0.00%)
  • TBIG 1,265 25 (2.02%)
  • TBLA 795 15 (1.92%)
  • TBMS 715 -10 (-1.38%)
  • TCID 6,500 -150 (-2.26%)
  • TCPI 5,150 450 (9.57%)
  • TDPM 141 0 (0.00%)
  • TECH 175 -1 (-0.57%) © 2010 IMQ - LKBN ANTARA
  • TFAS 153 3 (2.00%)
  • TFCO 344 14 (4.24%)
  • TGRA 84 9 (12.00%)
  • TIFA 482 2 (0.42%)
  • TINS 775 0 (0.00%)
  • TIRA 276 -2 (-0.72%)
  • TIRT 50 -1 (-1.96%)
  • TKIM 6,425 175 (2.80%)
  • TLKM 2,890 70 (2.48%)
  • TMAS 102 0 (0.00%)
  • TMPO 128 -1 (-0.78%)
  • TNCA 164 -8 (-4.65%)
  • TOBA 402 0 (0.00%)
  • TOPS 50 0 (0.00%)
  • TOTL 280 0 (0.00%)
  • TOTO 220 2 (0.92%)
  • TOWR 1,040 10 (0.97%)
  • TOYS 565 5 (0.89%)
  • TOYS-W 13 1 (8.33%)
  • TPIA 7,000 0 (0.00%)
  • TPMA 374 14 (3.89%)
  • TRIN 238 0 (0.00%)
  • TRIN-W 9 -1 (-10.00%)
  • TRIS 200 2 (1.01%)
  • TRJA 187 -1 (-0.53%) © 2010 IMQ - LKBN ANTARA
  • TRUK 126 1 (0.80%)
  • TRUS 340 -2 (-0.58%)
  • TSPC 1,325 -15 (-1.12%)
  • TUGU 1,305 0 (0.00%)
  • TURI 1,350 45 (3.45%)
  • UANG 210 -4 (-1.87%)
  • UCID 1,500 20 (1.35%)
  • ULTJ 1,710 -5 (-0.29%)
  • UNIT 152 9 (6.29%)
  • UNSP 92 1 (1.10%)
  • UNTR 23,800 400 (1.71%)
  • UNVR 8,025 -50 (-0.62%)
  • URBN 1,330 -5 (-0.37%)
  • URBN-W 17 2 (13.33%)
  • VICO 79 -1 (-1.25%)
  • VINS 95 0 (0.00%)
  • VINS-W 1 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • VOKS 191 1 (0.53%)
  • WAPO 73 1 (1.39%)
  • WEGE 171 3 (1.79%)
  • WEHA 51 0 (0.00%)
  • WIIM 356 0 (0.00%)
  • WIKA 1,140 -5 (-0.44%)
  • WINS 99 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • WOMF 222 0 (0.00%)
  • WOOD 400 0 (0.00%)
  • WOWS 55 -3 (-5.17%)
  • WSBP 155 9 (6.16%)
  • WSKT 570 0 (0.00%)
  • WTON 246 4 (1.65%)
  • XBES 797 5 (0.63%)
  • XBLQ 397 -11 (-2.70%)
  • XBNI 881 -2 (-0.23%)
  • XBSK 327 4 (1.24%)
  • XCID 79 0 (0.00%)
  • XDIF 390 -20 (-4.88%)
  • XIHD 395 0 (0.00%)
  • XIID 429 0 (0.00%)
  • XIIF 443 5 (1.14%)
  • XIIT 444 4 (0.91%)
  • XIJI 553 3 (0.55%)
  • XILV 100 1 (1.01%)
  • XIML 227 0 (0.00%)
  • XISI 261 -5 (-1.88%)
  • XISR 324 -1 (-0.31%)
  • XKIV 377 3 (0.80%)
  • XMIG 137 2 (1.48%)
  • XMTS 411 0 (0.00%)
  • XPCR 753 10 (1.35%) © 2010 IMQ - LKBN ANTARA
  • XPES 345 -1 (-0.29%)
  • XPMI 780 0 (0.00%)
  • XPTD 426 -14 (-3.18%)
  • XSBC 90 -2 (-2.17%)
  • XSMU 106 -1 (-0.93%)
  • XSRI 164 -4 (-2.38%)
  • XSSI 100 5 (5.26%)
  • XSSK 559 5 (0.90%)
  • YELO 50 0 (0.00%)
  • YELO-W 5 0 (0.00%)
  • YPAS 420 36 (9.38%)
  • YULE 190 0 (0.00%)
  • ZINC 137 1 (0.74%)
  • ZONE 376 2 (0.53%)
LQ45
Last: 780.32
Change: 4.78 (0.6%)
Last Updated: Sep-18 2020 16:17:03
426 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2018-09-20 938.63 15.01 1.63 929.80 940.19 928.53 1,384,870,016 3,976.589 M
2018-09-21 943.42 04.79 0.51 944.90 946.98 937.89 1,405,549,952 5,360.697 M
2018-09-24 928.00 -15.42 -1.63 943.63 943.63 926.74 1,014,190,016 2,622.060 M
2018-09-25 926.61 -01.39 -0.15 926.24 930.66 921.42 1,461,720,064 2,167.684 M
2018-09-26 925.50 -01.11 -0.12 925.93 934.96 924.87 1,787,689,984 3,045.386 M
2018-09-27 938.22 12.72 1.37 925.04 938.61 924.82 1,238,700,032 3,450.353 M
2018-09-28 946.15 07.93 0.85 938.56 947.41 938.56 1,504,140,032 4,226.233 M
2018-10-01 942.01 -04.14 -0.44 939.77 950.06 939.77 1,119,040,000 2,776.017 M
2018-10-02 928.97 -13.04 -1.38 942.67 944.71 926.40 3,215,310,080 4,570.204 M
2018-10-03 925.30 -03.67 -0.40 928.69 936.14 923.21 1,962,320,000 2,690.946 M
2018-10-04 904.34 -20.96 -2.27 920.30 920.30 902.09 4,086,010,112 5,112.054 M
2018-10-05 897.95 -06.39 -0.71 899.86 904.88 894.27 2,832,590,080 3,973.436 M
2018-10-08 904.13 06.18 0.69 897.15 912.59 896.69 2,042,540,032 3,255.825 M
2018-10-09 911.82 07.69 0.85 906.83 911.82 902.04 1,004,089,984 2,415.311 M
2018-10-10 914.97 03.15 0.35 916.42 918.34 910.45 1,563,590,016 2,836.343 M
2018-10-11 893.65 -21.32 -2.33 893.38 900.52 881.96 3,113,600,000 4,475.248 M
2018-10-12 902.79 09.14 1.02 898.55 911.53 898.55 1,152,640,000 3,440.832 M
2018-10-15 900.30 -02.49 -0.28 910.30 915.93 899.80 1,022,569,984 2,720.596 M
2018-10-16 917.41 17.11 1.90 902.96 917.41 898.55 989,161,024 2,818.499 M
2018-10-17 928.66 11.25 1.23 925.49 928.66 918.94 1,150,809,984 3,141.274 M
2018-10-18 920.20 -08.46 -0.91 924.05 925.66 913.69 1,209,869,952 2,504.859 M
2018-10-19 916.43 -03.77 -0.41 911.46 921.18 909.53 1,986,390,016 3,840.109 M
2018-10-22 918.36 01.93 0.21 917.46 922.95 915.37 2,393,520,128 3,116.089 M
2018-10-23 910.88 -07.48 -0.81 917.92 919.06 909.67 1,830,409,984 3,020.360 M
2018-10-24 891.13 -19.75 -2.17 910.35 913.79 891.13 2,615,780,096 3,846.608 M
2018-10-25 902.06 10.93 1.23 871.34 902.06 871.05 1,193,900,032 3,686.097 M
2018-10-26 909.87 07.81 0.87 903.68 911.01 899.07 1,017,750,016 3,325.161 M
2018-10-29 904.13 -05.74 -0.63 910.86 915.24 902.06 929,772,992 2,591.692 M
2018-10-30 913.71 09.58 1.06 904.23 914.04 900.86 1,491,830,016 3,434.599 M
2018-10-31 922.72 09.01 0.99 920.79 922.72 909.11 1,651,609,984 5,113.822 M
2018-11-01 925.66 02.94 0.32 928.59 933.92 920.90 1,566,919,936 5,214.503 M
2018-11-02 941.59 15.93 1.72 934.90 941.59 922.96 1,959,879,936 6,320.284 M
2018-11-05 944.71 03.12 0.33 938.84 944.71 936.51 943,086,976 3,316.082 M
2018-11-06 944.98 00.27 0.03 950.12 952.91 940.40 1,279,340,032 4,206.624 M
2018-11-07 947.92 02.94 0.31 949.54 950.14 936.69 1,664,329,984 4,529.347 M
2018-11-08 955.36 07.44 0.78 956.00 960.05 949.00 1,769,410,048 5,312.678 M
2018-11-09 931.01 -24.35 -2.55 944.74 945.02 928.40 1,823,740,032 4,972.600 M
2018-11-12 907.63 -23.38 -2.51 928.91 931.91 907.63 1,215,590,016 3,605.503 M
2018-11-13 920.14 12.51 1.38 902.03 924.04 900.64 1,375,459,968 4,114.923 M
2018-11-14 925.79 05.65 0.61 925.76 934.96 923.33 2,633,299,968 4,934.500 M
2018-11-15 946.23 20.44 2.21 932.51 947.94 931.07 1,374,649,984 4,544.454 M
2018-11-16 959.16 12.93 1.37 951.07 969.10 948.47 1,619,110,016 5,366.814 M
2018-11-19 956.33 -02.83 -0.30 963.14 963.66 949.29 1,044,200,000 3,490.326 M
2018-11-21 945.33 -11.00 -1.15 940.59 951.72 934.38 1,572,349,952 5,190.519 M
2018-11-22 956.63 11.30 1.20 942.49 957.53 942.49 1,783,299,968 4,672.762 M
2018-11-26 962.95 03.12 0.33 957.72 963.53 956.83 1,837,190,016 3,948.787 M
2018-11-28 954.16 -06.54 -0.68 964.19 964.50 954.16 2,573,530,112 5,252.602 M
2018-11-29 977.66 23.50 2.46 964.02 977.66 963.75 2,298,490,112 6,387.645 M
2018-11-30 966.46 -11.20 -1.15 977.03 979.04 966.46 3,576,999,936 10,356.094 M
2018-12-03 978.79 12.33 1.28 981.91 987.96 976.87 2,494,830,080 6,350.297 M
2018-12-04 985.96 07.17 0.73 978.86 985.96 977.74 1,961,929,984 5,584.637 M
2018-12-05 979.45 -06.51 -0.66 972.18 980.56 968.23 1,594,240,000 4,217.385 M
2018-12-06 976.97 -02.48 -0.25 969.94 977.41 968.58 1,448,169,984 4,358.485 M
2018-12-07 977.59 00.62 0.06 975.34 982.61 972.82 1,583,399,936 4,125.291 M
2018-12-10 974.99 -02.60 -0.27 971.79 975.87 968.52 1,108,530,048 2,949.734 M
2018-12-11 969.30 -05.69 -0.58 970.99 973.31 966.57 1,910,659,968 4,190.578 M
2018-12-12 975.26 05.96 0.61 974.58 976.44 970.08 2,606,749,952 4,681.717 M
2018-12-13 987.22 11.96 1.23 981.57 989.58 980.18 2,343,529,984 5,396.469 M
2018-12-14 986.65 -00.57 -0.06 987.43 989.60 984.13 1,614,930,048 4,905.453 M
2018-12-17 971.16 -15.49 -1.57 985.10 987.99 971.16 1,382,930,048 3,893.001 M
2018-12-18 970.73 -00.43 -0.04 962.90 970.85 954.91 1,204,600,064 4,022.198 M
2018-12-20 985.06 -05.57 -0.56 982.85 986.03 977.66 1,247,120,000 3,591.879 M
2018-12-21 989.18 04.12 0.42 977.56 990.31 976.69 1,557,629,952 4,616.383 M
2018-12-26 980.05 -09.13 -0.92 979.95 985.21 974.10 1,037,820,032 2,593.383 M
2018-12-27 988.00 07.95 0.81 991.46 994.22 984.18 985,321,984 2,683.742 M
2018-12-28 982.73 -05.27 -0.53 990.41 993.46 982.73 1,084,339,968 3,199.987 M
2019-01-03 990.88 06.53 0.66 983.09 990.88 981.16 1,293,980,032 3,664.460 M
2019-01-04 1,001.64 10.76 1.09 988.40 1,001.64 985.94 1,978,240,000 4,468.479 M
2019-01-07 1,002.78 01.14 0.11 1,012.40 1,017.83 1,002.78 2,613,280,000 4,776.245 M
2019-01-08 997.42 -05.36 -0.53 1,004.04 1,008.43 994.01 1,774,749,952 4,495.208 M
2019-01-09 996.77 -00.65 -0.07 1,005.73 1,006.87 995.54 2,754,540,032 4,764.975 M
2019-01-10 1,009.63 12.86 1.29 1,002.20 1,009.63 995.17 3,566,010,112 6,125.071 M
2019-01-11 1,013.32 03.69 0.37 1,014.45 1,015.11 1,008.49 1,432,380,032 4,051.672 M
2019-01-14 1,007.59 -05.73 -0.57 1,010.78 1,011.81 1,000.90 1,716,259,968 4,256.231 M
2019-01-15 1,019.30 11.71 1.16 1,010.34 1,019.30 1,006.27 2,566,350,080 5,357.305 M
2019-01-16 1,021.59 02.29 0.22 1,021.38 1,023.86 1,015.77 2,640,890,112 5,712.012 M
2019-01-17 1,024.91 03.32 0.32 1,023.61 1,030.55 1,021.42 1,998,189,952 5,205.834 M
2019-01-18 1,030.69 05.78 0.56 1,030.02 1,030.94 1,020.65 1,279,399,936 4,392.536 M
2019-01-21 1,029.06 -01.63 -0.16 1,030.79 1,033.50 1,027.23 1,349,660,032 3,922.121 M
2019-01-22 1,031.06 02.00 0.19 1,029.50 1,031.06 1,019.93 1,249,720,064 4,259.684 M
2019-01-23 1,022.46 -08.60 -0.83 1,027.15 1,030.96 1,022.45 1,510,140,032 4,679.773 M
2019-01-24 1,023.13 00.67 0.07 1,022.48 1,025.75 1,019.13 1,976,620,032 5,673.276 M
2019-01-25 1,025.79 02.66 0.26 1,025.01 1,029.03 1,022.58 1,621,959,936 4,413.078 M
2019-01-28 1,019.14 -06.65 -0.65 1,027.31 1,029.25 1,013.47 1,752,899,968 5,365.606 M
2019-01-29 1,015.52 -03.62 -0.36 1,018.08 1,025.07 1,014.16 1,505,730,048 4,883.494 M
2019-01-30 1,023.54 08.02 0.79 1,017.75 1,024.77 1,015.38 1,686,969,984 5,104.416 M
2019-01-31 1,038.97 15.43 1.51 1,030.35 1,039.54 1,030.31 2,341,250,048 7,465.807 M
2019-02-01 1,041.68 02.71 0.26 1,043.63 1,048.92 1,035.54 1,539,939,968 4,374.057 M
2019-02-04 1,024.05 -17.63 -1.69 1,042.21 1,044.52 1,023.17 1,497,260,032 4,211.453 M
2019-02-06 1,035.64 11.59 1.13 1,029.48 1,038.07 1,029.48 2,140,870,016 4,790.522 M
2019-02-07 1,033.04 -02.60 -0.25 1,037.62 1,038.16 1,028.66 1,649,549,952 3,469.907 M
2019-02-08 1,027.89 -05.15 -0.50 1,027.36 1,029.98 1,024.33 1,187,430,016 3,367.091 M
2019-02-12 1,008.82 -11.94 -1.17 1,022.74 1,023.89 1,002.85 2,511,810,048 5,077.828 M
2019-02-13 1,004.18 -04.64 -0.46 1,013.40 1,014.86 1,002.20 1,722,579,968 4,818.649 M
2019-02-14 1,000.77 -03.41 -0.34 1,006.69 1,009.21 999.30 2,391,130,112 4,508.309 M
2019-02-15 994.97 -05.80 -0.58 1,002.24 1,003.00 991.00 1,744,550,016 4,472.872 M
2019-02-18 1,017.81 22.84 2.30 1,004.60 1,019.67 1,004.33 1,474,589,952 4,154.786 M
2019-02-19 1,013.95 -03.86 -0.38 1,018.56 1,024.30 1,013.95 1,275,309,952 3,735.557 M
2019-02-20 1,019.33 05.38 0.53 1,020.67 1,026.02 1,011.98 1,960,060,032 5,449.998 M
2019-02-21 1,024.44 05.11 0.50 1,018.81 1,025.39 1,015.22 1,524,649,984 4,703.327 M
426 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS