Search:
Tuesday, Feb-18 2020 13:59 WIB
  • AGRI 1,287.210 -8.130 (-0.628%)
  • BASIC-IND 876.330 17.170 (1.998%)
  • BISNIS-27 533.740 2.780 (0.524%)
  • COMPOSITE 5,896.300 28.780 (0.490%)
  • CONSUMER 1,913.640 7.880 (0.413%)
  • DBX 1,015.110 -2.300 (-0.226%)
  • FINANCE 1,340.440 0.570 (0.043%)
  • I-GRADE 172.350 0.950 (0.554%)
  • IDX30 525.030 3.640 (0.698%)
  • IDX80 134.520 1.260 (0.946%)
  • IDXBUMN20 370.770 3.840 (1.047%)
  • IDXG30 138.110 1.210 (0.884%)
  • IDXHIDIV20 478.500 2.820 (0.593%)
  • IDXSMC-COM 234.360 1.260 (0.541%)
  • IDXSMC-LIQ 284.820 4.270 (1.522%)
  • IDXV30 127.810 2.830 (2.264%)
  • INFOBANK15 1,029.940 0.970 (0.094%)
  • INFRASTRUC 1,014.050 7.250 (0.720%)
  • Investor33 448.420 2.340 (0.525%)
  • ISSI 169.890 1.350 (0.801%)
  • JII 626.330 7.520 (1.215%)
  • JII70 210.120 2.440 (1.175%)
  • KOMPAS100 1,202.390 8.630 (0.723%)
  • LQ45 961.620 7.450 (0.781%)
  • MANUFACTUR 1,333.810 13.550 (1.026%)
  • MBX 1,653.340 9.660 (0.588%)
  • MINING 1,425.240 12.660 (0.896%)
  • MISC-IND 1,086.710 11.260 (1.047%)
  • MNC36 334.730 1.780 (0.535%)
  • PEFINDO25 306.710 1.330 (0.436%)
  • PROPERTY 456.570 4.380 (0.969%)
  • SMinfra18 295.070 3.450 (1.183%)
  • SRI-KEHATI 382.920 1.590 (0.417%)
  • TOTAL_MARKET 5,896.300 28.780 (0.490%)
  • TRADE 699.370 -1.080 (-0.154%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 11,175 -25 (-0.22%)
  • ABBA 65 0 (0.00%)
  • ABDA 6,975 175 (2.57%)
  • ABMM 1,490 25 (1.71%)
  • ACES 1,630 -20 (-1.21%)
  • ACST 695 0 (0.00%)
  • ADES 910 0 (0.00%)
  • ADHI 980 40 (4.26%)
  • ADMF 9,975 -25 (-0.25%)
  • ADMG 132 0 (0.00%)
  • ADRO 1,345 25 (1.89%)
  • AGAR 462 12 (2.67%)
  • AGII 565 0 (0.00%)
  • AGRO 145 1 (0.69%)
  • AGRS 150 -2 (-1.32%)
  • AHAP 54 3 (5.88%)
  • AKRA 3,110 40 (1.30%)
  • AKSI 426 64 (17.68%)
  • ALDO 468 24 (5.41%)
  • ALKA 312 40 (14.71%)
  • AMAG 300 0 (0.00%)
  • AMAR 306 -40 (-11.56%)
  • AMOR 2,310 -30 (-1.28%)
  • AMRT 780 -25 (-3.11%)
  • ANDI 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ANTM 690 10 (1.47%)
  • APEX 200 -26 (-11.50%)
  • APIC 645 -55 (-7.86%)
  • APLI 144 -12 (-7.69%)
  • APLN 157 7 (4.67%)
  • ARKA 1,920 15 (0.79%)
  • ARNA 446 -8 (-1.76%)
  • ARTA 454 0 (0.00%)
  • ARTO 3,400 -10 (-0.29%)
  • ASBI 256 0 (0.00%)
  • ASDM 1,000 5 (0.50%)
  • ASGR 940 -10 (-1.05%)
  • ASII 6,175 75 (1.23%)
  • ASJT 122 4 (3.39%)
  • ASMI 1,300 0 (0.00%)
  • ASPI 240 62 (34.83%)
  • ASPI-W 92 -3 (-3.16%)
  • ASRI 179 5 (2.87%)
  • ASRM 1,990 -30 (-1.49%)
  • ASSA 555 0 (0.00%)
  • AUTO 1,185 35 (3.04%)
  • AYLS 266 -88 (-24.86%)
  • AYLS-W 20 -3 (-13.04%)
  • BABP 50 0 (0.00%)
  • BABP-W3 37 -7 (-15.91%) © 2010 IMQ - LKBN ANTARA
  • BABP-W4 11 0 (0.00%)
  • BAJA 66 2 (3.12%)
  • BALI 1,065 0 (0.00%)
  • BAPA 51 1 (2.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 5 0 (0.00%)
  • BBCA 33,500 -100 (-0.30%)
  • BBHI 110 0 (0.00%)
  • BBKP 202 0 (0.00%)
  • BBNI 7,725 100 (1.31%)
  • BBRI 4,480 10 (0.22%)
  • BBTN 1,875 80 (4.46%)
  • BBYB 300 6 (2.04%)
  • BCAP 150 4 (2.74%)
  • BCIP 50 0 (0.00%)
  • BDMN 3,530 70 (2.02%)
  • BEEF 364 2 (0.55%)
  • BEEF-W 42 0 (0.00%)
  • BEKS 50 0 (0.00%)
  • BEST 170 10 (6.25%)
  • BFIN 500 0 (0.00%)
  • BGTG 51 1 (2.00%)
  • BHIT 65 3 (4.84%)
  • BIMA 50 0 (0.00%)
  • BINA 915 35 (3.98%) © 2010 IMQ - LKBN ANTARA
  • BIPI 50 0 (0.00%)
  • BIPI-W 8 1 (14.29%)
  • BIRD 2,440 40 (1.67%)
  • BISI 980 0 (0.00%)
  • BJBR 1,025 15 (1.49%)
  • BJTM 635 0 (0.00%)
  • BKDP 50 -3 (-5.66%)
  • BKSL 54 1 (1.89%)
  • BKSL-W 11 0 (0.00%)
  • BLTA 50 0 (0.00%)
  • BLUE 525 -10 (-1.87%)
  • BMAS 222 2 (0.91%)
  • BMRI 7,825 -25 (-0.32%)
  • BMSR 78 -2 (-2.50%)
  • BMTR 344 10 (2.99%)
  • BNBA 318 4 (1.27%)
  • BNBR 50 0 (0.00%)
  • BNGA 840 10 (1.20%)
  • BNII 194 0 (0.00%)
  • BNLI 1,215 5 (0.41%)
  • BOLA 236 -4 (-1.67%)
  • BOLT 815 5 (0.62%)
  • BOSS 105 -8 (-7.08%)
  • BRIS 306 2 (0.66%)
  • BRMS 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BRNA 1,040 -5 (-0.48%)
  • BRPT 1,215 35 (2.97%)
  • BRPT-W 915 90 (10.91%)
  • BSDE 1,150 55 (5.02%)
  • BSIM 520 0 (0.00%)
  • BSIM-W3 26 0 (0.00%)
  • BSSR 1,890 0 (0.00%)
  • BTPN 2,900 -30 (-1.02%)
  • BTPS 4,390 30 (0.69%)
  • BUDI 98 0 (0.00%)
  • BULL 162 0 (0.00%)
  • BULL-W2 19 -1 (-5.00%)
  • BUMI 51 0 (0.00%)
  • BUVA 84 -2 (-2.33%)
  • BVIC 64 3 (4.92%)
  • BWPT 111 1 (0.91%)
  • CAKK 51 -2 (-3.77%)
  • CAKK-W 17 -1 (-5.56%)
  • CAMP 298 0 (0.00%)
  • CARS 84 0 (0.00%)
  • CASA 394 -18 (-4.37%)
  • CCSI 252 4 (1.61%)
  • CEKA 1,590 60 (3.92%)
  • CENT 74 1 (1.37%)
  • CFIN 248 -2 (-0.80%) © 2010 IMQ - LKBN ANTARA
  • CINT 268 -12 (-4.29%)
  • CITY 60 0 (0.00%)
  • CITY-W 20 -2 (-9.09%)
  • CLAY 2,610 20 (0.77%)
  • CLEO 482 6 (1.26%)
  • CLPI 745 25 (3.47%)
  • CMNP 1,800 0 (0.00%)
  • CNKO 50 0 (0.00%)
  • CPIN 6,750 175 (2.66%)
  • CPRI 50 0 (0.00%)
  • CPRO 50 0 (0.00%)
  • CSIS 71 2 (2.90%)
  • CSRA 625 -45 (-6.72%)
  • CTRA 985 55 (5.91%)
  • CTTH 51 -1 (-1.92%)
  • DADA 154 3 (1.99%)
  • DADA-W 12 -1 (-7.69%)
  • DART 286 36 (14.40%)
  • DAYA 284 2 (0.71%)
  • DEAL 80 -6 (-6.98%)
  • DEFI 1,790 -5 (-0.28%)
  • DFAM 390 -4 (-1.02%)
  • DIGI 2,020 320 (18.82%)
  • DILD 282 0 (0.00%)
  • DIVA 2,400 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • DKFT 115 0 (0.00%)
  • DMAS 278 0 (0.00%)
  • DMMX 188 9 (5.03%)
  • DMND 945 20 (2.16%)
  • DOID 216 6 (2.86%)
  • DSFI 98 0 (0.00%)
  • DSNG 432 0 (0.00%)
  • DUCK 1,200 0 (0.00%)
  • DVLA 2,160 -50 (-2.26%)
  • DWGL 232 42 (22.11%)
  • DWGL-W 54 27 (100.00%)
  • DYAN 63 2 (3.28%)
  • EAST 89 1 (1.14%)
  • EAST-W 12 -1 (-7.69%)
  • EKAD 1,040 5 (0.48%)
  • ELSA 258 14 (5.74%)
  • ELTY 50 0 (0.00%)
  • ENRG 50 0 (0.00%)
  • ERAA 1,805 20 (1.12%)
  • ERTX 147 7 (5.00%)
  • ESIP 156 6 (4.00%)
  • ESIP-W 15 0 (0.00%)
  • ESSA 236 4 (1.72%)
  • ESTI 51 1 (2.00%)
  • ETWA 58 4 (7.41%) © 2010 IMQ - LKBN ANTARA
  • EXCL 2,700 50 (1.89%)
  • FAST 1,075 -100 (-8.51%)
  • FILM 216 2 (0.93%)
  • FIRE 132 0 (0.00%)
  • FITT 70 -4 (-5.41%)
  • FITT-W 55 4 (7.84%)
  • FOOD 95 1 (1.06%)
  • FORZ 50 0 (0.00%)
  • FPNI 80 1 (1.27%)
  • FREN 108 3 (2.86%)
  • FREN-W 64 0 (0.00%)
  • FUJI 103 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 73 4 (5.80%)
  • GEMA 370 0 (0.00%)
  • GGRM 55,350 450 (0.82%)
  • GGRP 474 6 (1.28%)
  • GIAA 342 2 (0.59%)
  • GJTL 472 14 (3.06%)
  • GLOB 322 -18 (-5.29%)
  • GLVA 244 4 (1.67%)
  • GMFI 99 2 (2.06%)
  • GOOD 1,300 -5 (-0.38%)
  • GPRA 55 3 (5.77%)
  • HDFA 149 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HDIT 570 -10 (-1.72%)
  • HEAL 3,290 -110 (-3.24%)
  • HELI 172 0 (0.00%)
  • HELI-W 12 0 (0.00%)
  • HERO 890 0 (0.00%)
  • HEXA 3,200 0 (0.00%)
  • HITS 575 0 (0.00%)
  • HKMU 151 2 (1.34%)
  • HMSP 1,970 5 (0.25%)
  • HOKI 950 10 (1.06%)
  • HOKI-W 620 0 (0.00%)
  • HOTL 103 -4 (-3.74%)
  • HRME 945 10 (1.07%)
  • HRTA 250 0 (0.00%)
  • HRUM 1,210 5 (0.41%)
  • IATA 50 0 (0.00%)
  • IBFN-W 13 -1 (-7.14%)
  • ICBP 10,925 75 (0.69%)
  • ICON 79 3 (3.95%)
  • IFII 160 -4 (-2.44%)
  • IFSH 444 0 (0.00%)
  • IGAR 296 -6 (-1.99%)
  • IKAN 220 0 (0.00%)
  • IMAS 845 25 (3.05%)
  • IMJS 250 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • IMPC 1,100 0 (0.00%)
  • INAF 650 -10 (-1.52%)
  • INAI 386 0 (0.00%)
  • INCF 50 0 (0.00%)
  • INCI 416 20 (5.05%)
  • INCO 3,100 10 (0.32%)
  • INDF 7,100 -50 (-0.70%)
  • INDO 96 -15 (-13.51%)
  • INDO-W 23 -3 (-11.54%)
  • INDR 2,130 -50 (-2.29%)
  • INDS 1,990 90 (4.74%)
  • INDY 845 45 (5.62%)
  • INKP 6,625 275 (4.33%)
  • INOV 302 6 (2.03%)
  • INPC 51 1 (2.00%)
  • INPC-W 5 0 (0.00%)
  • INPP 760 0 (0.00%)
  • INPS 3,910 -40 (-1.01%)
  • INRU 620 -5 (-0.80%)
  • INTP 17,250 450 (2.68%)
  • IPCC 545 0 (0.00%)
  • IPCM 166 1 (0.61%)
  • IPOL 79 7 (9.72%)
  • IPTV 386 2 (0.52%)
  • IPTV-W 90 2 (2.27%) © 2010 IMQ - LKBN ANTARA
  • IRRA 745 0 (0.00%)
  • ISAT 2,110 60 (2.93%)
  • ISSP 172 0 (0.00%)
  • ITIC 2,140 -160 (-6.96%)
  • ITMA 428 -4 (-0.93%)
  • ITMA-W 50 4 (8.70%)
  • ITMG 10,900 400 (3.81%)
  • JAST 1,460 0 (0.00%)
  • JAYA 79 0 (0.00%)
  • JAYA-W 17 1 (6.25%)
  • JIHD 525 5 (0.96%)
  • JPFA 1,545 30 (1.98%)
  • JRPT 492 -6 (-1.20%)
  • JSKY 104 -2 (-1.89%)
  • JSMR 4,940 80 (1.65%)
  • JTPE 990 0 (0.00%)
  • KAEF 785 20 (2.61%)
  • KARW 51 0 (0.00%)
  • KAYU 66 0 (0.00%)
  • KBLI 460 2 (0.44%)
  • KBLM 230 -10 (-4.17%)
  • KDSI 1,100 0 (0.00%)
  • KEEN 380 -10 (-2.56%)
  • KEJU 815 -10 (-1.21%)
  • KIAS 50 -1 (-1.96%) © 2010 IMQ - LKBN ANTARA
  • KIJA 290 -4 (-1.36%)
  • KINO 3,160 50 (1.61%)
  • KIOS 262 -16 (-5.76%)
  • KJEN 1,990 -5 (-0.25%)
  • KKGI 212 -2 (-0.93%)
  • KLBF 1,440 50 (3.60%)
  • KMTR 270 -8 (-2.88%)
  • KOBX 106 1 (0.95%)
  • KOPI 610 -5 (-0.81%)
  • KOTA 695 -5 (-0.71%)
  • KOTA-W 430 26 (6.44%)
  • KPAL 150 0 (0.00%)
  • KPAS 51 0 (0.00%)
  • KPAS-W 25 3 (13.64%)
  • KPIG 124 -3 (-2.36%)
  • KRAS 264 4 (1.54%)
  • KREN 468 2 (0.43%)
  • LAND 940 0 (0.00%)
  • LCKM 338 14 (4.32%)
  • LEAD 50 0 (0.00%)
  • LIFE 5,875 25 (0.43%)
  • LINK 3,600 0 (0.00%)
  • LMAS 90 -14 (-13.46%)
  • LPCK 835 30 (3.73%)
  • LPKR 236 -2 (-0.84%) © 2010 IMQ - LKBN ANTARA
  • LPLI 62 0 (0.00%)
  • LPPF 3,540 120 (3.51%)
  • LPPS 78 6 (8.33%)
  • LRNA 170 16 (10.39%)
  • LSIP 1,170 5 (0.43%)
  • LUCK 442 -14 (-3.07%)
  • MAIN 860 15 (1.78%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 13 1 (8.33%)
  • MAPA 3,910 -90 (-2.25%)
  • MAPB 1,550 0 (0.00%)
  • MAPI 885 -5 (-0.56%)
  • MARK 480 0 (0.00%)
  • MASA 470 -30 (-6.00%)
  • MBAP 1,890 -20 (-1.05%)
  • MBSS 416 -2 (-0.48%)
  • MBTO 85 2 (2.41%)
  • MCAS 1,780 -85 (-4.56%)
  • MCOR 105 0 (0.00%)
  • MDIA 50 0 (0.00%)
  • MDKA 1,240 25 (2.06%)
  • MDKI 186 1 (0.54%)
  • MDLN 183 -1 (-0.54%)
  • MEDC 705 5 (0.71%)
  • MEDC-W 144 4 (2.86%) © 2010 IMQ - LKBN ANTARA
  • MERK 2,210 0 (0.00%)
  • META 155 -9 (-5.49%)
  • MFIN 1,250 -30 (-2.34%)
  • MFMI 410 2 (0.49%)
  • MGRO 815 -10 (-1.21%)
  • MICE 344 0 (0.00%)
  • MIKA 2,590 -10 (-0.38%)
  • MINA 71 -37 (-34.26%)
  • MIRA 50 0 (0.00%)
  • MKNT 50 0 (0.00%)
  • MLBI 15,400 200 (1.32%)
  • MLIA 605 20 (3.42%)
  • MLPL 65 1 (1.56%)
  • MMLP 169 3 (1.81%)
  • MNCN 1,485 -20 (-1.33%)
  • MPMX 620 5 (0.81%)
  • MPOW 69 -1 (-1.43%)
  • MPPA 113 2 (1.80%)
  • MRAT 135 0 (0.00%)
  • MREI 5,225 0 (0.00%)
  • MSIN 390 -2 (-0.51%)
  • MTDL 1,740 60 (3.57%)
  • MTSM 180 26 (16.88%)
  • MTWI 61 2 (3.39%)
  • MYOH 1,150 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MYOR 2,030 30 (1.50%)
  • MYTX 50 0 (0.00%)
  • NATO 1,130 -10 (-0.88%)
  • NIKL 476 -4 (-0.83%)
  • NIRO 142 -3 (-2.07%)
  • NISP 840 0 (0.00%)
  • NRCA 340 0 (0.00%)
  • NUSA-W 4 0 (0.00%)
  • NZIA 372 -8 (-2.11%)
  • NZIA-W 64 -15 (-18.99%)
  • OASA 370 -14 (-3.65%)
  • OCAP 126 0 (0.00%)
  • OKAS 96 -12 (-11.11%)
  • OPMS 78 0 (0.00%)
  • PADI 50 0 (0.00%)
  • PALM 210 20 (10.53%)
  • PAMG 152 1 (0.66%)
  • PANI 90 -3 (-3.23%)
  • PANR 256 -8 (-3.03%)
  • PANS 1,245 -10 (-0.80%)
  • PBID 940 -10 (-1.05%)
  • PBRX 418 48 (12.97%)
  • PBSA 675 -75 (-10.00%)
  • PCAR 246 0 (0.00%)
  • PEHA 950 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PGAS 1,515 20 (1.34%)
  • PGJO 96 -4 (-4.00%)
  • PICO 945 0 (0.00%)
  • PJAA 855 -5 (-0.58%)
  • PKPK 50 0 (0.00%)
  • PMJS 125 -3 (-2.34%)
  • PNBN 1,225 20 (1.66%)
  • PNBS 50 0 (0.00%)
  • PNIN 1,010 0 (0.00%)
  • PNLF 280 16 (6.06%)
  • POLA 52 0 (0.00%)
  • POLL 11,550 0 (0.00%)
  • POLY 50 -1 (-1.96%)
  • POOL 50 0 (0.00%)
  • POSA-W 5 1 (25.00%)
  • POWR 810 10 (1.25%)
  • PPRE 204 6 (3.03%)
  • PPRO 53 1 (1.92%)
  • PRAS 122 -18 (-12.86%)
  • PRDA 3,760 -220 (-5.53%)
  • PRIM 338 0 (0.00%)
  • PRIM-W 28 1 (3.70%)
  • PSAB 224 -4 (-1.75%)
  • PSGO 100 -28 (-21.88%)
  • PSKT 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PSSI 166 2 (1.22%)
  • PTBA 2,370 30 (1.28%)
  • PTPP 1,470 70 (5.00%)
  • PTPW 880 20 (2.33%)
  • PTRO 1,500 0 (0.00%)
  • PTSN 242 6 (2.54%)
  • PURA 224 0 (0.00%)
  • PURA-W 21 -2 (-8.70%)
  • PURE 113 -3 (-2.59%)
  • PURE-W 21 -5 (-19.23%)
  • PWON 585 10 (1.74%)
  • PYFA 165 -15 (-8.33%)
  • PZZA 1,015 5 (0.50%)
  • R-LQ45X 1,003 4 (0.40%)
  • RAJA 127 1 (0.79%)
  • RALS 1,005 5 (0.50%)
  • RBMS 53 -4 (-7.02%)
  • REAL 120 -18 (-13.04%)
  • REAL-W 14 0 (0.00%)
  • RICY 141 2 (1.44%)
  • RIGS 302 0 (0.00%)
  • RISE 464 -8 (-1.69%)
  • RODA 55 2 (3.77%)
  • ROTI 1,280 -20 (-1.54%)
  • SAFE 194 2 (1.04%) © 2010 IMQ - LKBN ANTARA
  • SAME 194 -6 (-3.00%)
  • SATU 56 0 (0.00%)
  • SCMA 1,365 15 (1.11%)
  • SDPC 90 0 (0.00%)
  • SFAN 890 0 (0.00%)
  • SHIP 740 10 (1.37%)
  • SIDO 1,245 15 (1.22%)
  • SILO 6,900 0 (0.00%)
  • SIMP 350 2 (0.57%)
  • SINI 1,240 50 (4.20%)
  • SINI-W 520 0 (0.00%)
  • SIPD 825 15 (1.85%)
  • SKRN 500 8 (1.63%)
  • SLIS 4,710 -20 (-0.42%)
  • SMAR 3,600 -10 (-0.28%)
  • SMBR 318 0 (0.00%)
  • SMCB 970 -10 (-1.02%)
  • SMDM 105 -1 (-0.94%)
  • SMDR 200 0 (0.00%)
  • SMGR 11,800 225 (1.94%)
  • SMKL 214 12 (5.94%)
  • SMKL-W 20 -1 (-4.76%)
  • SMMT 111 0 (0.00%)
  • SMRA 935 50 (5.65%)
  • SMSM 1,445 -5 (-0.34%) © 2010 IMQ - LKBN ANTARA
  • SOCI 129 0 (0.00%)
  • SOSS 390 34 (9.55%)
  • SOSS-W 74 32 (76.19%)
  • SOTS-W 58 -1 (-1.69%)
  • SPMA 304 -2 (-0.65%)
  • SPTO 825 5 (0.61%)
  • SQMI 193 -5 (-2.53%)
  • SRAJ 230 -10 (-4.17%)
  • SRIL 226 12 (5.61%)
  • SRSN 61 2 (3.39%)
  • SSIA 670 10 (1.52%)
  • SSMS 795 0 (0.00%)
  • STAR 153 -6 (-3.77%)
  • STTP 6,000 -600 (-9.09%)
  • SULI 51 0 (0.00%)
  • SWAT 88 0 (0.00%)
  • TALF 268 0 (0.00%)
  • TAMA 466 22 (4.95%)
  • TAMA-W 17 -1 (-5.56%)
  • TAMU 161 -2 (-1.23%)
  • TBIG 1,195 -5 (-0.42%)
  • TBLA 765 -10 (-1.29%)
  • TBMS 790 0 (0.00%)
  • TCPI 6,850 175 (2.62%)
  • TEBE 1,790 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TFAS 118 -13 (-9.92%)
  • TGRA 101 -1 (-0.98%)
  • TINS 695 20 (2.96%)
  • TIRA 260 50 (23.81%)
  • TIRT 53 0 (0.00%)
  • TKIM 7,900 375 (4.98%)
  • TLKM 3,630 20 (0.55%)
  • TMAS 86 1 (1.18%)
  • TOTL 410 2 (0.49%)
  • TOTO 252 -4 (-1.56%)
  • TOWR 870 -10 (-1.14%)
  • TPIA 8,925 75 (0.85%)
  • TPMA 286 -2 (-0.69%)
  • TRIM 125 -3 (-2.34%)
  • TRIN 234 0 (0.00%)
  • TRIN-W 25 -8 (-24.24%)
  • TRUK 86 0 (0.00%)
  • TRUS 326 -2 (-0.61%)
  • TSPC 1,355 0 (0.00%)
  • TURI 1,185 90 (8.22%)
  • UCID 1,600 -60 (-3.61%)
  • ULTJ 1,630 -10 (-0.61%)
  • UNIC 3,130 0 (0.00%)
  • UNIT 178 -3 (-1.66%)
  • UNSP 91 3 (3.41%) © 2010 IMQ - LKBN ANTARA
  • UNTR 18,475 125 (0.68%)
  • UNVR 7,400 0 (0.00%)
  • URBN 1,965 -35 (-1.75%)
  • URBN-W 31 1 (3.33%)
  • VICO 110 0 (0.00%)
  • VINS 110 -3 (-2.65%)
  • VINS-W 10 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • VOKS 300 2 (0.67%)
  • WAPO 96 14 (17.07%)
  • WEGE 292 4 (1.39%)
  • WEHA 151 0 (0.00%)
  • WICO 468 10 (2.18%)
  • WIIM 139 1 (0.72%)
  • WIKA 2,070 70 (3.50%)
  • WINS 100 7 (7.53%)
  • WOMF 262 8 (3.15%)
  • WOOD 464 -18 (-3.73%)
  • WOWS 103 -5 (-4.63%)
  • WSBP 240 4 (1.69%)
  • WSKT 1,185 55 (4.87%)
  • WTON 394 8 (2.07%)
  • XBES 964 -45 (-4.46%)
  • XCID 78 0 (0.00%)
  • XIIC 1,085 1 (0.09%) © 2010 IMQ - LKBN ANTARA
  • XIIF 605 6 (1.00%)
  • XIIT 543 4 (0.74%)
  • XIJI 625 5 (0.81%)
  • XIPI 174 0 (0.00%)
  • XISI 308 2 (0.65%)
  • XISR 390 0 (0.00%)
  • XKIV 455 10 (2.25%)
  • XPDV 456 -4 (-0.87%)
  • XPMI 938 0 (0.00%)
  • XSBC 106 0 (0.00%)
  • XSSI 87 1 (1.16%)
  • YELO 50 -2 (-3.85%)
  • YELO-W 15 0 (0.00%)
  • YULE 200 0 (0.00%)
  • ZBRA 51 0 (0.00%)
  • ZINC 356 0 (0.00%)
  • ZONE 484 -6 (-1.22%)
LQ45
Last: 961.62
Change: 7.45 (0.8%)
Last Updated: Feb-18 2020 13:58:52
476 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2018-02-19 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
2018-05-09 954.29 33.75 3.67 910.35 957.38 910.08 2,813,890,048 5,246.305 M
2018-05-11 962.01 07.72 0.81 958.10 976.65 957.73 2,477,900,032 4,866.184 M
2018-05-14 962.00 -00.01 -0.00 956.14 962.00 941.54 1,617,410,048 3,293.006 M
2018-05-15 935.35 -26.65 -2.77 956.70 958.83 933.67 2,453,390,080 4,605.283 M
2018-05-16 935.47 00.12 0.01 920.93 935.57 912.56 2,670,409,984 5,374.928 M
2018-05-17 926.91 -08.56 -0.92 938.85 946.95 926.91 2,483,709,952 4,964.296 M
2018-05-18 918.89 -08.02 -0.87 930.72 932.69 918.89 1,928,860,032 4,081.628 M
2018-05-21 906.90 -11.99 -1.30 917.87 919.62 904.48 2,497,329,920 4,519.178 M
2018-05-22 911.84 04.94 0.54 915.41 924.86 911.16 2,516,260,096 4,462.851 M
2018-05-23 922.68 10.84 1.19 915.20 934.18 914.96 2,339,010,048 5,189.911 M
2018-05-25 958.38 04.51 0.47 956.61 963.34 952.79 2,222,299,904 4,100.133 M
2018-05-28 977.66 19.28 2.01 959.36 981.66 958.43 2,317,720,064 4,453.270 M
2018-05-30 963.48 -14.18 -1.45 969.86 983.04 961.98 2,556,110,080 6,083.825 M
2018-05-31 953.59 -09.89 -1.03 970.09 972.17 947.35 4,923,219,968 9,621.487 M
2018-06-04 962.17 08.58 0.90 958.77 966.54 957.83 3,179,249,920 5,264.017 M
2018-06-05 973.87 11.70 1.22 966.35 973.87 962.86 3,300,189,952 5,104.362 M
2018-06-06 969.46 -04.41 -0.45 972.64 974.57 968.25 3,130,820,096 4,441.687 M
2018-06-07 976.49 07.03 0.73 974.82 979.47 972.09 2,476,559,872 4,279.484 M
2018-06-08 950.70 -25.79 -2.64 970.59 973.58 949.29 2,475,120,128 6,918.651 M
2018-06-20 925.16 -25.54 -2.69 937.61 938.52 916.06 2,737,570,048 8,395.977 M
2018-06-21 907.29 -17.87 -1.93 926.68 933.03 907.17 2,142,040,064 4,011.632 M
2018-06-22 909.18 01.89 0.21 906.75 912.56 899.03 2,653,649,920 4,250.702 M
2018-06-25 918.79 09.61 1.06 916.37 927.42 904.89 2,115,510,016 3,527.740 M
2018-06-26 910.65 -08.14 -0.89 911.85 922.26 909.90 1,758,880,000 3,272.476 M
2018-06-27 901.00 -09.65 -1.06 912.40 915.44 901.00 1,749,760,000 3,197.509 M
2018-06-28 881.02 -19.98 -2.22 902.02 903.55 879.89 2,142,050,048 4,243.145 M
2018-06-29 908.97 27.95 3.17 887.17 908.97 885.89 2,907,810,048 4,278.941 M
2018-07-02 902.09 -06.88 -0.76 916.35 918.22 902.09 2,068,630,016 2,973.677 M
2018-07-03 882.84 -19.25 -2.13 899.71 903.53 881.49 1,908,370,048 3,283.566 M
2018-07-04 907.80 24.96 2.83 884.51 910.68 871.91 2,271,930,112 2,986.645 M
2018-07-05 905.60 -02.20 -0.24 906.35 908.23 895.72 2,223,510,016 2,643.248 M
2018-07-06 895.38 -10.22 -1.13 904.03 905.92 894.78 2,110,819,968 2,685.495 M
2018-07-09 916.86 21.48 2.40 901.69 919.88 899.13 1,917,129,984 3,254.184 M
2018-07-10 929.05 12.19 1.33 924.87 933.37 919.17 2,067,640,064 3,949.020 M
2018-07-11 929.98 00.93 0.10 919.23 931.93 914.26 2,295,409,920 3,704.026 M
2018-07-12 930.34 00.36 0.04 924.83 936.11 924.68 1,709,959,936 3,382.375 M
2018-07-13 937.72 07.38 0.79 930.49 941.30 930.49 2,571,719,936 3,823.569 M
2018-07-16 930.92 -06.80 -0.73 937.17 939.47 918.87 1,413,250,048 2,779.284 M
2018-07-17 919.96 -10.96 -1.18 925.00 925.78 916.08 2,021,330,048 3,085.450 M
2018-07-18 926.71 06.75 0.73 921.83 928.79 920.53 2,273,319,936 3,302.745 M
2018-07-19 920.97 -05.74 -0.62 929.57 932.42 920.19 2,008,569,984 3,653.903 M
2018-07-20 925.17 04.20 0.46 920.14 925.80 918.19 2,287,820,032 2,913.609 M
2018-07-23 936.97 11.80 1.28 928.65 938.64 928.20 1,732,230,016 3,083.672 M
2018-07-24 939.15 02.18 0.23 941.69 943.44 937.08 2,744,940,032 3,109.931 M
476 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS