Search:
Thursday, Dec-12 2019 05:16 WIB
  • AGRI 1,418.150 -12.280 (-0.858%)
  • BASIC-IND 970.190 -6.790 (-0.695%)
  • BISNIS-27 543.740 -1.250 (-0.229%)
  • COMPOSITE 6,180.100 -3.400 (-0.055%)
  • CONSUMER 2,039.210 -8.170 (-0.399%)
  • DBX 1,106.870 0.850 (0.077%)
  • FINANCE 1,304.340 1.740 (0.134%)
  • I-GRADE 174.900 0.330 (0.189%)
  • IDX30 539.740 -1.640 (-0.303%)
  • IDX80 139.990 -0.410 (-0.292%)
  • IDXBUMN20 383.110 -0.880 (-0.229%)
  • IDXG30 141.800 -0.400 (-0.281%)
  • IDXHIDIV20 487.450 -2.030 (-0.415%)
  • IDXSMC-COM 258.410 0.820 (0.318%)
  • IDXSMC-LIQ 313.880 1.180 (0.377%)
  • IDXV30 139.420 -0.620 (-0.443%)
  • INFOBANK15 990.630 2.290 (0.232%)
  • INFRASTRUC 1,122.530 1.400 (0.125%)
  • Investor33 457.370 -0.670 (-0.146%)
  • ISSI 186.060 0.010 (0.005%)
  • JII 688.890 -1.730 (-0.250%)
  • JII70 231.480 -0.430 (-0.185%)
  • KOMPAS100 1,249.100 -1.660 (-0.133%)
  • LQ45 990.120 -1.990 (-0.201%)
  • MANUFACTUR 1,442.460 -8.510 (-0.587%)
  • MBX 1,723.580 -1.270 (-0.074%)
  • MINING 1,503.660 13.080 (0.878%)
  • MISC-IND 1,173.450 -11.500 (-0.971%)
  • MNC36 343.070 -0.220 (-0.064%)
  • PEFINDO25 334.650 3.210 (0.968%)
  • PROPERTY 516.200 -1.560 (-0.301%)
  • SMinfra18 319.790 -1.250 (-0.389%)
  • SRI-KEHATI 389.040 -0.520 (-0.133%)
  • TOTAL_MARKET 6,180.100 -3.400 (-0.055%)
  • TRADE 771.670 4.990 (0.651%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 13,325 -175 (-1.30%)
  • ABBA 111 3 (2.78%)
  • ACES 1,630 85 (5.50%)
  • ACST 1,050 30 (2.94%)
  • ADES 1,050 10 (0.96%)
  • ADHI 1,230 0 (0.00%)
  • ADMF 10,400 -25 (-0.24%)
  • ADMG 187 0 (0.00%)
  • ADRO 1,490 5 (0.34%)
  • AGAR 416 22 (5.58%)
  • AGII 590 0 (0.00%)
  • AGRO 169 0 (0.00%)
  • AGRS 141 -4 (-2.76%)
  • AHAP 57 -1 (-1.72%)
  • AKKU 50 0 (0.00%)
  • AKPI 390 40 (11.43%)
  • AKRA 3,750 30 (0.81%)
  • AKSI 1,380 15 (1.10%)
  • ALDO 380 0 (0.00%)
  • ALKA 500 0 (0.00%)
  • ALMI 272 -10 (-3.55%)
  • ALTO 380 0 (0.00%)
  • AMAG 302 0 (0.00%)
  • AMFG 3,380 0 (0.00%)
  • AMIN 288 -40 (-12.20%) © 2010 IMQ - LKBN ANTARA
  • AMRT 845 -5 (-0.59%)
  • ANDI 50 0 (0.00%)
  • ANJT 880 -15 (-1.68%)
  • ANTM 825 0 (0.00%)
  • APEX 350 -12 (-3.31%)
  • APIC 670 5 (0.75%)
  • APII 172 -8 (-4.44%)
  • APLI 134 -7 (-4.96%)
  • APLN 183 1 (0.55%)
  • ARKA 2,180 0 (0.00%)
  • ARNA 446 -4 (-0.89%)
  • ARTI 50 0 (0.00%)
  • ARTO 2,180 20 (0.93%)
  • ASDM 1,010 0 (0.00%)
  • ASGR 960 -5 (-0.52%)
  • ASII 6,550 -100 (-1.50%)
  • ASJT 180 0 (0.00%)
  • ASMI 1,020 -5 (-0.49%)
  • ASRI 244 -4 (-1.61%)
  • ASRM 2,000 0 (0.00%)
  • ASSA 725 5 (0.69%)
  • ATIC 730 20 (2.82%)
  • AUTO 1,210 -15 (-1.22%)
  • BABP 50 0 (0.00%)
  • BABP-W3 42 -3 (-6.67%) © 2010 IMQ - LKBN ANTARA
  • BABP-W4 13 1 (8.33%)
  • BACA 300 -2 (-0.66%)
  • BAJA 66 0 (0.00%)
  • BALI 1,100 -20 (-1.79%)
  • BAPA 70 0 (0.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 4 0 (0.00%)
  • BATA 685 15 (2.24%)
  • BAYU 970 -5 (-0.51%)
  • BBCA 31,900 75 (0.24%)
  • BBHI 135 -1 (-0.74%)
  • BBKP 234 4 (1.74%)
  • BBNI 7,525 -75 (-0.99%)
  • BBRI 4,210 40 (0.96%)
  • BBTN 2,100 -40 (-1.87%)
  • BBYB 282 0 (0.00%)
  • BCAP 155 4 (2.65%)
  • BCIP 66 -1 (-1.49%)
  • BDMN 3,920 0 (0.00%)
  • BEEF 368 14 (3.95%)
  • BEEF-W 46 5 (12.20%)
  • BEKS 50 0 (0.00%)
  • BELL 515 0 (0.00%)
  • BEST 208 -4 (-1.89%)
  • BFIN 555 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BGTG 64 0 (0.00%)
  • BHIT 66 1 (1.54%)
  • BINA 835 5 (0.60%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 9 0 (0.00%)
  • BIPP 50 0 (0.00%)
  • BIRD 2,240 100 (4.67%)
  • BISI 1,055 -15 (-1.40%)
  • BJBR 1,460 -10 (-0.68%)
  • BJTM 670 -5 (-0.74%)
  • BKDP 55 0 (0.00%)
  • BKSL 76 1 (1.33%)
  • BKSL-W 14 0 (0.00%)
  • BKSW 145 -12 (-7.64%)
  • BLUE 510 -35 (-6.42%)
  • BMAS 328 -8 (-2.38%)
  • BMRI 7,350 -25 (-0.34%)
  • BMSR 112 3 (2.75%)
  • BMTR 364 4 (1.11%)
  • BNBA 310 0 (0.00%)
  • BNBR 50 0 (0.00%)
  • BNGA 950 0 (0.00%)
  • BNII 206 0 (0.00%)
  • BNLI 1,255 -15 (-1.18%)
  • BOGA 1,310 5 (0.38%) © 2010 IMQ - LKBN ANTARA
  • BOLA 330 -10 (-2.94%)
  • BOLT 845 0 (0.00%)
  • BOSS 181 -6 (-3.21%)
  • BPII 10,000 0 (0.00%)
  • BPTR 94 1 (1.08%)
  • BRIS 320 -8 (-2.44%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,415 10 (0.71%)
  • BRPT-W 1,005 0 (0.00%)
  • BSDE 1,275 -5 (-0.39%)
  • BSIM 560 -5 (-0.88%)
  • BSSR 1,820 0 (0.00%)
  • BTEK 50 0 (0.00%)
  • BTON 202 4 (2.02%)
  • BTPN 3,220 -20 (-0.62%)
  • BTPS 4,140 170 (4.28%)
  • BUDI 101 1 (1.00%)
  • BUKK 1,500 -40 (-2.60%)
  • BULL 175 -4 (-2.23%)
  • BULL-W 61 -19 (-23.75%)
  • BULL-W2 21 1 (5.00%)
  • BUMI 72 4 (5.88%)
  • BUVA 86 6 (7.50%)
  • BVIC 144 -1 (-0.69%)
  • BWPT 113 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CAKK 70 2 (2.94%)
  • CAKK-W 18 1 (5.88%)
  • CAMP 392 4 (1.03%)
  • CANI 144 -2 (-1.37%)
  • CARS 171 -9 (-5.00%)
  • CASA 418 0 (0.00%)
  • CCSI 252 6 (2.44%)
  • CEKA 1,540 0 (0.00%)
  • CENT 81 -1 (-1.22%)
  • CFIN 270 2 (0.75%)
  • CINT 254 0 (0.00%)
  • CITA 1,800 5 (0.28%)
  • CITY 122 -3 (-2.40%)
  • CITY-W 35 -4 (-10.26%)
  • CLAY 4,340 20 (0.46%)
  • CLEO 540 44 (8.87%)
  • CLPI 755 5 (0.67%)
  • CMNP 1,620 -150 (-8.47%)
  • CNKO 50 0 (0.00%)
  • CNTX 334 -10 (-2.91%)
  • COCO 860 0 (0.00%)
  • COWL 50 0 (0.00%)
  • CPIN 6,900 -200 (-2.82%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 21 -2 (-8.70%) © 2010 IMQ - LKBN ANTARA
  • CPRO 50 0 (0.00%)
  • CSAP 446 0 (0.00%)
  • CSIS 94 0 (0.00%)
  • CTRA 1,040 -20 (-1.89%)
  • CTTH 64 0 (0.00%)
  • DAYA 240 2 (0.84%)
  • DEAL 226 24 (11.88%)
  • DEFI 1,795 -5 (-0.28%)
  • DEWA 50 0 (0.00%)
  • DFAM 402 0 (0.00%)
  • DIGI 1,700 0 (0.00%)
  • DILD 282 8 (2.92%)
  • DIVA 3,500 -70 (-1.96%)
  • DKFT 145 3 (2.11%)
  • DLTA 6,675 -25 (-0.37%)
  • DMAS 312 0 (0.00%)
  • DMMX 240 -4 (-1.64%)
  • DNAR 200 -6 (-2.91%)
  • DNET 3,060 0 (0.00%)
  • DOID 296 0 (0.00%)
  • DPNS 280 2 (0.72%)
  • DPUM 109 -3 (-2.68%)
  • DSFI 99 -3 (-2.94%)
  • DSNG 410 0 (0.00%)
  • DSSA 15,600 375 (2.46%) © 2010 IMQ - LKBN ANTARA
  • DUCK 1,200 -10 (-0.83%)
  • DVLA 2,190 20 (0.92%)
  • DWGL 183 -41 (-18.30%)
  • DWGL-W 37 -1 (-2.63%)
  • DYAN 104 -1 (-0.95%)
  • EAST 95 -1 (-1.04%)
  • EAST-W 11 -1 (-8.33%)
  • ECII 1,040 0 (0.00%)
  • EKAD 960 5 (0.52%)
  • ELSA 308 10 (3.36%)
  • ELTY 50 0 (0.00%)
  • EMDE 222 -6 (-2.63%)
  • EMTK 6,400 800 (14.29%)
  • ENRG 52 1 (1.96%)
  • ENVY 1,045 -35 (-3.24%)
  • ERAA 1,615 50 (3.19%)
  • ERTX 143 5 (3.62%)
  • ESIP 304 4 (1.33%)
  • ESIP-W 22 1 (4.76%)
  • ESSA 280 12 (4.48%)
  • ESTI 64 -4 (-5.88%)
  • ETWA 65 0 (0.00%)
  • EXCL 3,300 0 (0.00%)
  • FAST 2,590 -10 (-0.38%)
  • FILM 174 45 (34.88%) © 2010 IMQ - LKBN ANTARA
  • FIRE 755 -60 (-7.36%)
  • FISH 3,870 -20 (-0.51%)
  • FITT 50 0 (0.00%)
  • FITT-W 13 1 (8.33%)
  • FOOD 113 -5 (-4.24%)
  • FORU 115 -16 (-12.21%)
  • FORZ 50 0 (0.00%)
  • FPNI 116 -2 (-1.69%)
  • FREN 128 1 (0.79%)
  • FREN-W 61 0 (0.00%)
  • FUJI 110 -5 (-4.35%)
  • GAMA 50 0 (0.00%)
  • GDST 62 1 (1.64%)
  • GEMA 334 4 (1.21%)
  • GGRM 52,200 -1,075 (-2.02%)
  • GGRP 400 -4 (-0.99%)
  • GHON 1,400 -100 (-6.67%)
  • GIAA 500 -15 (-2.91%)
  • GJTL 595 -5 (-0.83%)
  • GLOB 430 20 (4.88%)
  • GMFI 178 0 (0.00%)
  • GOLD 224 -4 (-1.75%)
  • GOOD 1,520 10 (0.66%)
  • GPRA 80 -1 (-1.23%)
  • GSMF 98 3 (3.16%) © 2010 IMQ - LKBN ANTARA
  • GWSA 170 10 (6.25%)
  • GZCO 50 0 (0.00%)
  • HADE 50 0 (0.00%)
  • HDFA 125 -35 (-21.88%)
  • HDIT 685 -45 (-6.16%)
  • HEAL 3,650 -20 (-0.54%)
  • HELI 153 -3 (-1.92%)
  • HELI-W 14 0 (0.00%)
  • HERO 895 -5 (-0.56%)
  • HEXA 3,520 0 (0.00%)
  • HITS 480 20 (4.35%)
  • HKMU 288 -2 (-0.69%)
  • HMSP 2,050 -20 (-0.97%)
  • HOKI 905 -10 (-1.09%)
  • HOKI-W 590 0 (0.00%)
  • HOME 50 0 (0.00%)
  • HOTL 95 0 (0.00%)
  • HRME 1,035 5 (0.49%)
  • HRTA 175 -5 (-2.78%)
  • HRUM 1,310 5 (0.38%)
  • IATA 50 0 (0.00%)
  • IBFN-W 26 0 (0.00%)
  • ICBP 11,450 75 (0.66%)
  • IFII 240 62 (34.83%)
  • IFSH 655 10 (1.55%) © 2010 IMQ - LKBN ANTARA
  • IIKP 50 0 (0.00%)
  • IKAI 100 19 (23.46%)
  • IKBI 264 0 (0.00%)
  • IMAS 1,000 5 (0.50%)
  • IMJS 278 -2 (-0.71%)
  • IMPC 1,035 -5 (-0.48%)
  • INAF 496 -2 (-0.40%)
  • INAI 432 0 (0.00%)
  • INCF 50 0 (0.00%)
  • INCO 3,260 60 (1.88%)
  • INDF 7,850 -100 (-1.26%)
  • INDR 2,790 50 (1.82%)
  • INDS 2,260 50 (2.26%)
  • INDX 58 4 (7.41%)
  • INDY 1,165 -30 (-2.51%)
  • INKP 7,775 25 (0.32%)
  • INOV 378 -2 (-0.53%)
  • INPC 63 0 (0.00%)
  • INPC-W 7 0 (0.00%)
  • INPP 800 45 (5.96%)
  • INPS 5,000 -175 (-3.38%)
  • INTD 535 0 (0.00%)
  • INTP 19,525 -575 (-2.86%)
  • IPCC 655 5 (0.77%)
  • IPCM 192 -3 (-1.54%) © 2010 IMQ - LKBN ANTARA
  • IPOL 95 1 (1.06%)
  • IPTV 510 -10 (-1.92%)
  • IPTV-W 104 -4 (-3.70%)
  • IRRA 625 30 (5.04%)
  • ISAT 3,020 -20 (-0.66%)
  • ISSP 179 0 (0.00%)
  • ITIC 1,835 35 (1.94%)
  • ITMA 585 0 (0.00%)
  • ITMA-W 86 16 (22.86%)
  • ITMG 10,725 -125 (-1.15%)
  • JAST 2,190 -30 (-1.35%)
  • JAWA 94 0 (0.00%)
  • JAYA 84 0 (0.00%)
  • JAYA-W 18 1 (5.88%)
  • JIHD 620 30 (5.08%)
  • JPFA 1,605 -30 (-1.83%)
  • JRPT 590 20 (3.51%)
  • JSKY 228 -10 (-4.20%)
  • JSMR 5,050 25 (0.50%)
  • JTPE 930 20 (2.20%)
  • KAEF 1,385 -85 (-5.78%)
  • KARW 65 0 (0.00%)
  • KAYU 78 0 (0.00%)
  • KBLI 550 15 (2.80%)
  • KBLM 330 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • KBLV 330 0 (0.00%)
  • KDSI 1,250 -10 (-0.79%)
  • KEEN 570 -10 (-1.72%)
  • KEJU 885 -25 (-2.75%)
  • KIAS 67 -2 (-2.90%)
  • KIJA 304 0 (0.00%)
  • KINO 3,500 220 (6.71%)
  • KIOS 336 -18 (-5.08%)
  • KJEN 2,080 0 (0.00%)
  • KKGI 224 2 (0.90%)
  • KLBF 1,565 -5 (-0.32%)
  • KMTR 320 6 (1.91%)
  • KOBX 120 -1 (-0.83%)
  • KOIN 185 -3 (-1.60%)
  • KOPI 625 0 (0.00%)
  • KOTA 745 -5 (-0.67%)
  • KOTA-W 65 0 (0.00%)
  • KPAL 210 -24 (-10.26%)
  • KPAS 66 0 (0.00%)
  • KPAS-W 24 0 (0.00%)
  • KPIG 133 -3 (-2.21%)
  • KRAH 1,685 15 (0.90%)
  • KRAS 280 0 (0.00%)
  • KREN 520 10 (1.96%)
  • LAND 1,195 -5 (-0.42%) © 2010 IMQ - LKBN ANTARA
  • LCKM 326 0 (0.00%)
  • LEAD 50 0 (0.00%)
  • LIFE 6,050 325 (5.68%)
  • LINK 4,000 -40 (-0.99%)
  • LMAS 69 5 (7.81%)
  • LMPI 98 0 (0.00%)
  • LMSH 398 30 (8.15%)
  • LPCK 1,010 -20 (-1.94%)
  • LPIN 270 0 (0.00%)
  • LPKR 240 -2 (-0.83%)
  • LPLI 107 -2 (-1.83%)
  • LPPF 3,660 -10 (-0.27%)
  • LPPS 81 -1 (-1.22%)
  • LRNA 110 -7 (-5.98%)
  • LSIP 1,420 -10 (-0.70%)
  • LTLS 625 -5 (-0.79%)
  • MABA 50 0 (0.00%)
  • MAGP 50 0 (0.00%)
  • MAIN 1,050 -15 (-1.41%)
  • MAMI 79 -42 (-34.71%)
  • MAMI-W 18 6 (50.00%)
  • MAPA 4,970 160 (3.33%)
  • MAPI 1,065 15 (1.43%)
  • MARI 188 0 (0.00%)
  • MARK 440 -2 (-0.45%) © 2010 IMQ - LKBN ANTARA
  • MASA 462 12 (2.67%)
  • MAYA 9,000 -200 (-2.17%)
  • MBAP 1,940 -20 (-1.02%)
  • MBSS 494 6 (1.23%)
  • MBTO 100 -1 (-0.99%)
  • MCAS 3,070 0 (0.00%)
  • MCOR 130 -2 (-1.52%)
  • MDIA 57 1 (1.79%)
  • MDKA 1,085 10 (0.93%)
  • MDKI 202 -14 (-6.48%)
  • MDLN 214 4 (1.90%)
  • MEDC 825 80 (10.74%)
  • MEDC-W 183 48 (35.56%)
  • MERK 2,940 10 (0.34%)
  • META 190 0 (0.00%)
  • MFIN 1,295 25 (1.97%)
  • MFMI 550 -10 (-1.79%)
  • MGRO 845 0 (0.00%)
  • MICE 344 -6 (-1.71%)
  • MIKA 2,670 0 (0.00%)
  • MINA 830 -70 (-7.78%)
  • MKNT 50 0 (0.00%)
  • MLBI 15,975 0 (0.00%)
  • MLIA 895 5 (0.56%)
  • MLPL 79 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MLPT 422 -4 (-0.94%)
  • MMLP 282 -6 (-2.08%)
  • MNCN 1,525 60 (4.10%)
  • MOLI 955 -40 (-4.02%)
  • MPMX 675 5 (0.75%)
  • MPOW 109 -1 (-0.91%)
  • MPPA 146 0 (0.00%)
  • MRAT 165 8 (5.10%)
  • MREI 3,900 -250 (-6.02%)
  • MSIN 438 -4 (-0.90%)
  • MSKY 1,450 -80 (-5.23%)
  • MTDL 1,940 95 (5.15%)
  • MTFN 50 0 (0.00%)
  • MTLA 460 10 (2.22%)
  • MTPS 1,035 0 (0.00%)
  • MTRA 334 0 (0.00%)
  • MTWI 67 -2 (-2.90%)
  • MYOH 1,265 -5 (-0.39%)
  • MYOR 2,040 0 (0.00%)
  • MYRX 50 0 (0.00%)
  • MYTX 53 -4 (-7.02%)
  • NASA 645 0 (0.00%)
  • NATO 1,065 0 (0.00%)
  • NELY 140 -8 (-5.41%)
  • NFCX 3,080 -10 (-0.32%) © 2010 IMQ - LKBN ANTARA
  • NICK 276 -42 (-13.21%)
  • NIKL 328 -12 (-3.53%)
  • NIRO 140 0 (0.00%)
  • NISP 845 0 (0.00%)
  • NRCA 382 0 (0.00%)
  • NUSA 50 0 (0.00%)
  • NUSA-W 7 0 (0.00%)
  • NZIA 620 -80 (-11.43%)
  • NZIA-W 83 0 (0.00%)
  • OASA 346 -22 (-5.98%)
  • OKAS 185 -2 (-1.07%)
  • OMRE 860 160 (22.86%)
  • OPMS 104 -3 (-2.80%)
  • PADI 346 6 (1.76%)
  • PALM 230 -10 (-4.17%)
  • PAMG 57 7 (14.00%)
  • PANI 105 10 (10.53%)
  • PANR 336 -2 (-0.59%)
  • PANS 1,405 -20 (-1.40%)
  • PBID 985 -10 (-1.01%)
  • PBRX 600 -15 (-2.44%)
  • PBSA 450 0 (0.00%)
  • PCAR 1,985 20 (1.02%)
  • PDES 620 -115 (-15.65%)
  • PEHA 990 15 (1.54%) © 2010 IMQ - LKBN ANTARA
  • PGAS 2,160 60 (2.86%)
  • PGLI 316 6 (1.94%)
  • PICO 2,890 -690 (-19.27%)
  • PJAA 955 0 (0.00%)
  • PKPK 66 0 (0.00%)
  • PLIN 3,400 -90 (-2.58%)
  • PNBN 1,195 10 (0.84%)
  • PNBS 50 0 (0.00%)
  • PNIN 1,130 10 (0.89%)
  • PNLF 274 -2 (-0.72%)
  • PNSE 332 -28 (-7.78%)
  • POLA 525 -20 (-3.67%)
  • POLI 1,580 -20 (-1.25%)
  • POLL 10,925 75 (0.69%)
  • POLU 2,790 0 (0.00%)
  • POLY 66 0 (0.00%)
  • POOL 520 -80 (-13.33%)
  • PORT 505 5 (1.00%)
  • POSA 50 0 (0.00%)
  • POSA-W 4 1 (33.33%)
  • POWR 1,000 -5 (-0.50%)
  • PPRE 246 2 (0.82%)
  • PPRO 71 -1 (-1.39%)
  • PRAS 160 10 (6.67%)
  • PRDA 3,650 -20 (-0.54%) © 2010 IMQ - LKBN ANTARA
  • PRIM 274 -6 (-2.14%)
  • PRIM-W 30 2 (7.14%)
  • PSAB 238 22 (10.19%)
  • PSDN 150 -1 (-0.66%)
  • PSGO 202 -4 (-1.94%)
  • PSKT 50 0 (0.00%)
  • PSSI 178 -1 (-0.56%)
  • PTBA 2,520 -30 (-1.18%)
  • PTPP 1,620 5 (0.31%)
  • PTRO 1,600 -10 (-0.62%)
  • PTSN 224 -6 (-2.61%)
  • PUDP 320 0 (0.00%)
  • PURE 262 -2 (-0.76%)
  • PURE-W 100 -4 (-3.85%)
  • PWON 585 -10 (-1.68%)
  • PYFA 181 0 (0.00%)
  • PZZA 1,160 20 (1.75%)
  • R-LQ45X 1,033 13 (1.27%)
  • RAJA 179 3 (1.70%)
  • RALS 1,030 -35 (-3.29%)
  • RANC 340 0 (0.00%)
  • RBMS 69 1 (1.47%)
  • RDTX 5,200 -75 (-1.42%)
  • REAL 214 -70 (-24.65%)
  • REAL-W 108 -86 (-44.33%) © 2010 IMQ - LKBN ANTARA
  • RELI 176 1 (0.57%)
  • RICY 147 -13 (-8.12%)
  • RIGS 228 4 (1.79%)
  • RIMO 50 0 (0.00%)
  • RISE 650 10 (1.56%)
  • RMBA 330 -4 (-1.20%)
  • RODA 50 0 (0.00%)
  • ROTI 1,300 0 (0.00%)
  • SAFE 200 -2 (-0.99%)
  • SAME 250 10 (4.17%)
  • SATU 75 -1 (-1.32%)
  • SCCO 9,150 0 (0.00%)
  • SCMA 1,435 -15 (-1.03%)
  • SDMU 50 0 (0.00%)
  • SDPC 99 4 (4.21%)
  • SFAN 975 0 (0.00%)
  • SGRO 2,380 -90 (-3.64%)
  • SHID 2,680 180 (7.20%)
  • SHIP 775 0 (0.00%)
  • SIDO 1,260 20 (1.61%)
  • SILO 7,000 -25 (-0.36%)
  • SIMA 50 0 (0.00%)
  • SIMP 390 -2 (-0.51%)
  • SINI 1,200 240 (25.00%)
  • SINI-W 350 185 (112.12%) © 2010 IMQ - LKBN ANTARA
  • SKBM 404 4 (1.00%)
  • SKRN 590 -30 (-4.84%)
  • SKYB 60 2 (3.45%)
  • SLIS 4,370 0 (0.00%)
  • SMAR 3,780 -20 (-0.53%)
  • SMBR 432 2 (0.47%)
  • SMCB 1,190 0 (0.00%)
  • SMDM 119 -10 (-7.75%)
  • SMDR 250 2 (0.81%)
  • SMGR 11,925 -400 (-3.25%)
  • SMKL 230 10 (4.55%)
  • SMKL-W 23 1 (4.55%)
  • SMMT 120 0 (0.00%)
  • SMRA 1,030 -20 (-1.90%)
  • SMRU 50 0 (0.00%)
  • SMSM 1,350 10 (0.75%)
  • SOCI 173 1 (0.58%)
  • SOSS 440 2 (0.46%)
  • SOSS-W 95 16 (20.25%)
  • SOTS 238 0 (0.00%)
  • SOTS-W 67 1 (1.52%)
  • SPMA 310 -26 (-7.74%)
  • SPTO 885 -10 (-1.12%)
  • SQMI 248 0 (0.00%)
  • SRAJ 272 6 (2.26%) © 2010 IMQ - LKBN ANTARA
  • SRIL 256 -2 (-0.78%)
  • SRSN 65 0 (0.00%)
  • SRTG 3,650 -20 (-0.54%)
  • SSIA 695 -15 (-2.11%)
  • SSMS 885 5 (0.57%)
  • SSTM 600 50 (9.09%)
  • STAR 131 0 (0.00%)
  • SULI 50 0 (0.00%)
  • SWAT 107 0 (0.00%)
  • TALF 288 -2 (-0.69%)
  • TAMU 310 -14 (-4.32%)
  • TARA 675 0 (0.00%)
  • TAXI 50 0 (0.00%)
  • TBIG 1,085 5 (0.46%)
  • TBLA 955 30 (3.24%)
  • TCPI 5,725 0 (0.00%)
  • TDPM 250 -4 (-1.57%)
  • TEBE 1,865 5 (0.27%)
  • TELE 308 10 (3.36%)
  • TFAS 158 -2 (-1.25%)
  • TFCO 630 120 (23.53%)
  • TGRA 120 0 (0.00%)
  • TIFA 200 8 (4.17%)
  • TINS 825 5 (0.61%)
  • TIRA 244 42 (20.79%) © 2010 IMQ - LKBN ANTARA
  • TIRT 53 -1 (-1.85%)
  • TKIM 11,500 125 (1.10%)
  • TLKM 4,050 10 (0.25%)
  • TMAS 99 0 (0.00%)
  • TNCA 274 -4 (-1.44%)
  • TOBA 370 2 (0.54%)
  • TOPS 460 0 (0.00%)
  • TOTL 412 0 (0.00%)
  • TOTO 296 2 (0.68%)
  • TOWR 740 -10 (-1.33%)
  • TPIA 9,825 75 (0.77%)
  • TPMA 258 34 (15.18%)
  • TRAM 50 0 (0.00%)
  • TRAM-W 22 0 (0.00%)
  • TRIM 135 0 (0.00%)
  • TRIS 242 2 (0.83%)
  • TRIS-W 26 -204 (-88.70%)
  • TRUK 101 -1 (-0.98%)
  • TSPC 1,370 0 (0.00%)
  • TUGU 3,470 10 (0.29%)
  • TURI 895 -5 (-0.56%)
  • ULTJ 1,590 -10 (-0.62%)
  • UNIT 181 -1 (-0.55%)
  • UNSP 103 4 (4.04%)
  • UNTR 20,800 -500 (-2.35%) © 2010 IMQ - LKBN ANTARA
  • UNVR 42,100 -75 (-0.18%)
  • URBN 2,270 0 (0.00%)
  • URBN-W 45 1 (2.27%)
  • VICO 105 -1 (-0.94%)
  • VINS 136 -4 (-2.86%)
  • VINS-W 13 0 (0.00%)
  • VIVA 71 0 (0.00%)
  • VOKS 282 2 (0.71%)
  • WAPO 70 7 (11.11%)
  • WEGE 304 -2 (-0.65%)
  • WEHA 151 0 (0.00%)
  • WIIM 176 -8 (-4.35%)
  • WIKA 1,985 -15 (-0.75%)
  • WINS 125 -1 (-0.79%)
  • WOMF 282 0 (0.00%)
  • WOOD 655 -5 (-0.76%)
  • WOWS 240 -6 (-2.44%)
  • WSBP 320 2 (0.63%)
  • WSKT 1,415 -5 (-0.35%)
  • WTON 440 -8 (-1.79%)
  • XAFA 1,033 2 (0.19%)
  • XBNI 1,097 34 (3.20%)
  • XCID 81 -2 (-2.41%)
  • XCIS 106 0 (0.00%)
  • XIHD 496 -2 (-0.40%) © 2010 IMQ - LKBN ANTARA
  • XIIF 631 -2 (-0.32%)
  • XIIT 555 0 (0.00%)
  • XISC 711 2 (0.28%)
  • XISR 398 -1 (-0.25%)
  • XNVE 159 2 (1.27%)
  • XPDV 473 10 (2.16%)
  • XPFT 540 11 (2.08%)
  • XSBC 112 0 (0.00%)
  • XSSI 96 0 (0.00%)
  • YELO 79 2 (2.60%)
  • YELO-W 18 -1 (-5.26%)
  • YULE 160 10 (6.67%)
  • ZBRA 54 4 (8.00%)
  • ZINC 408 -2 (-0.49%)
  • ZONE 484 6 (1.26%)
LQ45
Last: 990.12
Change: -1.99 (-0.2%)
Last Updated: Dec-11 2019 16:17:02
478 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2017-12-12 1,018.71 00.89 0.09 1,021.99 1,022.30 1,014.69 2,740,229,888 3,103.456 M
2017-12-13 1,021.16 02.45 0.24 1,017.45 1,021.42 1,014.18 2,476,199,936 2,879.132 M
2017-12-14 1,032.75 11.59 1.13 1,023.89 1,033.26 1,022.98 3,749,289,984 4,203.046 M
2017-12-15 1,030.10 -02.65 -0.26 1,028.96 1,030.75 1,022.58 2,875,099,904 4,376.072 M
2017-12-18 1,035.67 05.57 0.54 1,028.13 1,035.67 1,022.77 2,584,420,096 3,106.967 M
2017-12-19 1,041.88 06.21 0.60 1,030.33 1,043.98 1,028.98 2,878,279,936 4,001.991 M
2017-12-20 1,027.47 -14.41 -1.38 1,041.36 1,041.53 1,023.59 3,085,890,048 4,270.335 M
2017-12-21 1,044.71 17.24 1.68 1,032.60 1,045.53 1,031.76 2,538,990,080 3,552.534 M
2017-12-22 1,053.75 09.04 0.87 1,044.32 1,053.75 1,041.41 1,791,049,984 3,588.680 M
2017-12-27 1,063.03 09.28 0.88 1,052.02 1,063.03 1,051.47 1,444,029,952 2,707.820 M
2017-12-28 1,070.34 07.31 0.69 1,064.39 1,070.34 1,056.97 2,230,840,064 5,209.367 M
2017-12-29 1,079.39 09.05 0.85 1,073.31 1,084.48 1,071.55 2,243,470,080 4,688.305 M
2018-01-02 1,076.23 -03.16 -0.29 1,082.05 1,101.87 1,073.19 1,671,820,032 3,093.349 M
2018-01-03 1,056.52 -19.71 -1.83 1,076.75 1,076.91 1,049.59 1,725,890,048 3,763.030 M
2018-01-04 1,067.27 10.75 1.02 1,058.12 1,067.27 1,053.56 1,847,810,048 3,854.563 M
2018-01-05 1,080.15 12.88 1.21 1,063.98 1,080.15 1,063.74 2,594,850,048 3,595.821 M
2018-01-08 1,086.39 06.24 0.58 1,080.31 1,086.39 1,078.58 2,690,720,000 3,973.669 M
2018-01-10 1,081.68 -01.62 -0.15 1,085.29 1,090.73 1,078.14 2,664,199,936 4,386.703 M
2018-01-11 1,084.96 03.28 0.30 1,082.67 1,084.96 1,075.30 2,997,850,112 3,787.460 M
2018-01-12 1,082.52 -02.44 -0.22 1,086.28 1,089.09 1,079.31 2,192,260,096 3,653.593 M
2018-01-15 1,084.08 01.56 0.14 1,084.82 1,086.50 1,079.41 1,833,529,984 2,895.639 M
2018-01-16 1,093.35 09.27 0.86 1,085.11 1,093.39 1,083.80 2,568,179,968 4,155.151 M
2018-01-17 1,093.31 -00.04 -0.00 1,093.37 1,095.42 1,089.64 2,956,519,936 4,692.773 M
2018-01-18 1,098.89 05.21 0.48 1,096.85 1,102.52 1,094.98 2,953,740,032 5,772.334 M
2018-01-19 1,100.19 01.30 0.12 1,101.75 1,102.02 1,090.75 1,790,950,016 4,028.621 M
2018-01-22 1,101.79 01.60 0.15 1,101.34 1,108.66 1,097.46 2,972,080,128 5,303.561 M
2018-01-23 1,132.19 30.40 2.76 1,111.39 1,132.19 1,110.60 3,390,240,000 6,147.198 M
2018-01-24 1,124.28 -07.91 -0.70 1,132.30 1,132.92 1,120.54 4,481,909,760 7,410.976 M
2018-01-25 1,117.83 -06.45 -0.57 1,127.83 1,128.73 1,113.03 4,713,610,240 6,387.362 M
2018-01-26 1,126.36 08.53 0.76 1,118.04 1,130.88 1,117.95 3,418,409,984 5,432.711 M
2018-01-29 1,126.41 00.05 0.00 1,129.53 1,130.78 1,116.63 3,310,660,096 5,843.399 M
2018-01-30 1,103.43 -22.98 -2.04 1,122.88 1,123.49 1,098.98 3,377,149,952 6,165.192 M
2018-01-31 1,105.76 02.33 0.21 1,096.39 1,113.39 1,092.56 3,352,960,000 6,324.900 M
2018-02-01 1,105.07 -00.69 -0.06 1,110.70 1,116.93 1,105.07 3,584,039,936 5,808.299 M
2018-02-02 1,111.90 06.83 0.62 1,115.02 1,117.46 1,110.43 2,806,190,080 4,836.362 M
2018-02-05 1,107.00 -04.90 -0.44 1,093.82 1,111.96 1,090.25 2,982,889,984 4,065.900 M
2018-02-06 1,090.49 -16.51 -1.49 1,085.83 1,095.45 1,081.55 5,539,109,888 7,733.083 M
2018-02-07 1,101.39 10.90 1.00 1,102.27 1,110.12 1,096.99 3,891,160,064 5,334.417 M
2018-02-08 1,103.08 01.69 0.15 1,103.58 1,104.60 1,097.15 3,215,229,952 4,379.686 M
2018-02-09 1,097.66 -05.42 -0.49 1,089.71 1,097.66 1,087.11 2,858,230,016 4,853.709 M
2018-02-12 1,097.35 -00.31 -0.03 1,098.30 1,100.20 1,094.37 4,897,280,000 4,018.137 M
2018-02-13 1,109.23 11.88 1.08 1,102.75 1,112.13 1,102.67 4,254,939,904 4,813.644 M
2018-02-14 1,111.16 01.93 0.17 1,108.96 1,112.91 1,106.41 3,017,959,936 3,962.973 M
2018-02-15 1,108.92 -02.24 -0.20 1,116.55 1,117.27 1,107.20 3,320,009,984 3,714.820 M
2018-02-19 1,128.25 19.33 1.74 1,113.72 1,128.25 1,112.59 4,028,019,968 4,445.244 M
2018-02-20 1,122.18 -06.07 -0.54 1,127.73 1,128.19 1,113.36 3,682,190,080 4,300.348 M
2018-02-21 1,117.91 -04.27 -0.38 1,118.75 1,121.57 1,111.02 4,693,850,112 5,507.274 M
2018-02-22 1,105.24 -12.67 -1.13 1,118.65 1,119.24 1,104.02 2,354,820,096 3,850.765 M
2018-02-23 1,109.74 04.50 0.41 1,109.12 1,118.31 1,108.76 3,185,629,952 4,569.401 M
2018-02-26 1,092.68 -17.06 -1.54 1,108.63 1,110.21 1,092.68 2,813,629,952 3,878.884 M
2018-02-27 1,104.19 11.51 1.05 1,097.45 1,104.19 1,095.52 3,176,369,920 4,758.376 M
2018-02-28 1,100.28 -03.91 -0.35 1,103.42 1,104.63 1,095.41 3,021,319,936 5,845.271 M
2018-03-01 1,101.89 01.61 0.15 1,102.31 1,107.67 1,100.83 2,112,940,032 4,246.282 M
2018-03-02 1,098.14 -03.75 -0.34 1,099.80 1,099.80 1,092.00 2,129,639,936 3,824.309 M
2018-03-05 1,089.78 -08.36 -0.76 1,101.20 1,102.81 1,088.97 2,140,359,936 3,569.757 M
2018-03-06 1,078.23 -11.55 -1.06 1,096.44 1,098.21 1,076.39 2,437,110,016 3,613.128 M
2018-03-07 1,053.61 -24.62 -2.28 1,078.44 1,081.93 1,050.18 3,769,309,952 5,941.916 M
2018-03-08 1,067.95 14.34 1.36 1,064.24 1,069.75 1,056.49 3,297,619,968 5,480.820 M
2018-03-09 1,064.84 -03.11 -0.29 1,069.25 1,070.69 1,053.69 2,433,740,032 3,844.398 M
2018-03-12 1,075.38 10.54 0.99 1,071.35 1,075.38 1,067.77 2,432,160,000 4,794.515 M
2018-03-13 1,057.04 -18.34 -1.71 1,074.57 1,075.09 1,054.50 3,212,019,968 4,864.961 M
2018-03-14 1,051.50 -05.54 -0.52 1,056.55 1,056.98 1,046.79 2,056,620,032 3,294.828 M
2018-03-15 1,039.43 -12.07 -1.15 1,047.57 1,048.82 1,039.20 2,123,090,048 4,066.460 M
2018-03-16 1,037.28 -02.15 -0.21 1,039.81 1,040.91 1,021.01 2,803,330,048 7,317.842 M
2018-03-19 1,036.12 -01.16 -0.11 1,039.88 1,040.36 1,031.92 2,202,759,936 3,702.297 M
2018-03-20 1,027.22 -08.90 -0.86 1,030.36 1,031.91 1,020.22 1,791,180,032 4,273.009 M
2018-03-21 1,038.44 11.22 1.09 1,031.38 1,039.44 1,031.02 2,748,430,080 4,515.100 M
2018-03-22 1,026.65 -11.79 -1.14 1,043.23 1,044.34 1,025.49 2,017,040,000 4,658.886 M
2018-03-23 1,017.49 -09.16 -0.89 997.59 1,017.49 991.60 2,062,249,984 4,104.861 M
2018-03-26 1,014.31 -03.18 -0.31 1,009.48 1,015.91 1,007.90 1,657,209,984 3,521.154 M
2018-03-27 1,015.84 01.53 0.15 1,025.85 1,030.69 1,010.51 893,840,000 2,320.380 M
2018-03-28 1,000.25 -15.59 -1.53 1,012.37 1,012.51 995.67 1,699,779,968 3,311.925 M
2018-03-29 1,005.68 05.43 0.54 1,003.46 1,005.68 990.79 1,864,339,968 4,230.683 M
2018-04-02 1,019.21 13.53 1.35 1,007.06 1,019.21 1,001.36 1,977,830,016 2,877.477 M
2018-04-03 1,017.35 -01.86 -0.18 1,012.24 1,019.39 1,010.88 1,894,659,968 3,140.393 M
2018-04-04 1,003.66 -13.69 -1.35 1,020.35 1,021.18 998.79 2,029,600,000 3,365.633 M
2018-04-05 1,008.46 04.80 0.48 1,012.94 1,015.51 1,007.14 1,955,100,032 2,975.216 M
2018-04-06 1,007.59 -00.87 -0.09 1,008.87 1,010.08 1,003.79 1,601,180,032 2,486.948 M
2018-04-09 1,021.90 14.31 1.42 1,008.67 1,021.90 1,007.71 2,009,619,968 2,914.583 M
2018-04-10 1,039.61 17.71 1.73 1,021.45 1,041.88 1,019.21 1,943,280,000 4,286.957 M
2018-04-11 1,047.07 07.46 0.72 1,046.32 1,051.46 1,044.49 2,190,289,920 4,105.020 M
2018-04-12 1,033.96 -13.11 -1.25 1,044.59 1,045.42 1,029.29 1,544,889,984 2,935.609 M
2018-04-13 1,022.64 -11.32 -1.09 1,037.01 1,038.95 1,022.64 1,539,129,984 2,718.178 M
2018-04-16 1,027.15 04.51 0.44 1,024.97 1,030.35 1,019.95 1,233,020,032 2,545.393 M
2018-04-17 1,027.00 -00.15 -0.01 1,028.18 1,030.64 1,021.51 2,233,080,064 3,428.778 M
2018-04-18 1,034.26 07.26 0.71 1,031.31 1,034.26 1,029.35 1,933,820,032 3,174.198 M
2018-04-19 1,040.39 06.13 0.59 1,034.56 1,040.39 1,031.87 2,849,400,064 3,608.363 M
2018-04-20 1,034.49 -05.90 -0.57 1,040.41 1,040.66 1,028.87 2,154,769,920 2,996.409 M
2018-04-23 1,027.46 -07.03 -0.68 1,032.22 1,033.48 1,025.93 1,943,379,968 3,375.812 M
2018-04-24 1,010.88 -16.58 -1.61 1,028.86 1,029.24 1,010.03 1,685,580,032 3,579.757 M
2018-04-25 978.26 -32.62 -3.23 1,008.40 1,008.63 976.54 1,711,939,968 4,718.839 M
2018-04-26 943.29 -34.97 -3.57 978.40 980.18 942.70 2,770,619,904 6,205.335 M
2018-04-27 945.64 02.35 0.25 958.26 963.40 938.79 2,056,960,000 4,845.172 M
2018-04-30 958.41 15.12 1.60 950.11 963.66 949.26 2,044,710,016 3,808.852 M
2018-05-01 958.41 15.12 1.60 950.11 963.66 949.26 2,044,710,016 3,808.852 M
2018-05-02 964.28 05.87 0.61 959.61 964.28 953.87 2,623,010,048 4,386.381 M
2018-05-03 933.96 -30.32 -3.14 958.75 960.09 933.96 2,486,370,048 4,855.185 M
2018-05-04 920.12 -13.84 -1.48 931.60 933.27 915.56 1,857,799,936 3,571.673 M
2018-05-07 941.04 20.92 2.27 925.79 941.04 923.08 1,850,249,984 3,655.658 M
2018-05-08 920.54 -20.50 -2.18 935.43 935.69 912.58 1,833,859,968 3,714.157 M
478 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS