Search:
Monday, Sep-16 2019 16:00 WIB
  • AGRI 1,367.180 1.370 (0.100%)
  • BASIC-IND 888.710 -10.500 (-1.168%)
  • BISNIS-27 540.900 -14.510 (-2.612%)
  • COMPOSITE 6,212.720 -122.120 (-1.928%)
  • CONSUMER 2,209.090 -156.930 (-6.633%)
  • DBX 1,138.030 -22.950 (-1.977%)
  • FINANCE 1,249.420 -19.550 (-1.541%)
  • I-GRADE 173.350 -2.570 (-1.461%)
  • IDX30 536.290 -6.240 (-1.150%)
  • IDX80 139.470 -1.810 (-1.281%)
  • IDXBUMN20 395.180 -4.580 (-1.146%)
  • IDXG30 138.750 -1.700 (-1.210%)
  • IDXHIDIV20 489.930 -9.960 (-1.992%)
  • IDXSMC-COM 267.290 -1.930 (-0.717%)
  • IDXSMC-LIQ 318.880 -2.840 (-0.883%)
  • IDXV30 143.730 -0.170 (-0.118%)
  • INFOBANK15 959.990 -18.080 (-1.849%)
  • INFRASTRUC 1,201.650 4.630 (0.387%)
  • Investor33 456.220 -4.710 (-1.022%)
  • ISSI 190.810 -0.640 (-0.334%)
  • JII 697.610 3.930 (0.567%)
  • JII70 235.380 -0.780 (-0.330%)
  • KOMPAS100 1,250.030 -31.500 (-2.458%)
  • LQ45 980.410 -11.840 (-1.193%)
  • MANUFACTUR 1,464.620 -64.920 (-4.244%)
  • MBX 1,727.190 -33.830 (-1.921%)
  • MINING 1,678.600 8.600 (0.515%)
  • MISC-IND 1,182.740 -15.720 (-1.312%)
  • MNC36 340.630 -11.790 (-3.345%)
  • PEFINDO25 336.000 -1.470 (-0.436%)
  • PROPERTY 496.190 -2.640 (-0.529%)
  • SMinfra18 330.640 -1.180 (-0.356%)
  • SRI-KEHATI 390.950 -3.500 (-0.887%)
  • TOTAL_MARKET 6,212.180 -122.660 (-1.936%)
  • TRADE 807.040 -5.170 (-0.637%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,575 100 (0.95%)
  • ABBA 139 -1 (-0.71%)
  • ABMM 1,805 -10 (-0.55%)
  • ACES 1,730 -60 (-3.35%)
  • ACST 1,160 -25 (-2.11%)
  • ADES 1,090 -45 (-3.96%)
  • ADHI 1,350 -30 (-2.17%)
  • ADMF 10,725 -75 (-0.69%)
  • ADMG 214 4 (1.90%)
  • ADRO 1,420 45 (3.27%)
  • AGII 610 -20 (-3.17%)
  • AGRO 238 -6 (-2.46%)
  • AGRS 197 -1 (-0.51%)
  • AHAP 57 0 (0.00%)
  • AKKU 50 0 (0.00%)
  • AKPI 422 12 (2.93%)
  • AKRA 4,000 -30 (-0.74%)
  • AKSI 488 -92 (-15.86%)
  • ALDO 380 0 (0.00%)
  • ALKA 480 -8 (-1.64%)
  • ALMI 390 8 (2.09%)
  • ALTO 370 -10 (-2.63%)
  • AMAG 292 14 (5.04%)
  • AMFG 4,900 0 (0.00%)
  • AMIN 300 -30 (-9.09%) © 2010 IMQ - LKBN ANTARA
  • AMRT 900 20 (2.27%)
  • ANDI 1,840 10 (0.55%)
  • ANJT 785 10 (1.29%)
  • ANTM 1,045 -25 (-2.34%)
  • APEX 580 50 (9.43%)
  • APIC 715 0 (0.00%)
  • APIC-W 550 45 (8.91%)
  • APII 170 -2 (-1.16%)
  • APLI 100 -9 (-8.26%)
  • APLN 240 -12 (-4.76%)
  • APOL 50 0 (0.00%)
  • APOL-W2 21 0 (0.00%)
  • ARKA 1,605 5 (0.31%)
  • ARMY 282 -8 (-2.76%)
  • ARNA 505 -15 (-2.88%)
  • ARTA 324 -40 (-10.99%)
  • ARTI 50 0 (0.00%)
  • ARTO 830 0 (0.00%)
  • ASBI 334 24 (7.74%)
  • ASGR 1,020 -10 (-0.97%)
  • ASII 6,650 -100 (-1.48%)
  • ASJT 176 -3 (-1.68%)
  • ASMI 1,130 -20 (-1.74%)
  • ASRI 310 -2 (-0.64%)
  • ASRM 2,360 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ASSA 765 -20 (-2.55%)
  • ATIC 815 0 (0.00%)
  • AUTO 1,305 -15 (-1.14%)
  • BABP 55 0 (0.00%)
  • BABP-W2 36 -3 (-7.69%)
  • BABP-W3 45 -3 (-6.25%)
  • BAJA 74 -2 (-2.63%)
  • BALI 1,570 -5 (-0.32%)
  • BAPA 86 0 (0.00%)
  • BAPI 131 -19 (-12.67%)
  • BAPI-W 17 16 (1,600.00%)
  • BATA 700 0 (0.00%)
  • BAYU 1,470 -50 (-3.29%)
  • BBCA 30,000 -150 (-0.50%)
  • BBHI 175 0 (0.00%)
  • BBKP 274 -2 (-0.72%)
  • BBLD 460 -16 (-3.36%)
  • BBNI 7,650 -200 (-2.55%)
  • BBRI 4,160 -150 (-3.48%)
  • BBTN 2,140 -50 (-2.28%)
  • BBYB 292 -2 (-0.68%)
  • BCAP 175 -24 (-12.06%)
  • BCIP 85 0 (0.00%)
  • BDMN 4,720 -80 (-1.67%)
  • BEEF 344 -10 (-2.82%) © 2010 IMQ - LKBN ANTARA
  • BEEF-W 40 0 (0.00%)
  • BEKS 50 0 (0.00%)
  • BELL 510 0 (0.00%)
  • BEST 292 -4 (-1.35%)
  • BFIN 560 0 (0.00%)
  • BGTG 70 -2 (-2.78%)
  • BHIT 75 -4 (-5.06%)
  • BIKA 202 -2 (-0.98%)
  • BIMA 51 0 (0.00%)
  • BINA 800 -45 (-5.33%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 14 0 (0.00%)
  • BIPP 69 0 (0.00%)
  • BIRD 2,630 -40 (-1.50%)
  • BISI 1,365 -10 (-0.73%)
  • BJBR 1,600 -5 (-0.31%)
  • BJTM 645 0 (0.00%)
  • BKDP 59 0 (0.00%)
  • BKSL 121 -2 (-1.63%)
  • BKSL-W 25 0 (0.00%)
  • BKSW 185 -4 (-2.12%)
  • BLTA 50 0 (0.00%)
  • BLUE 590 -15 (-2.48%)
  • BMAS 284 0 (0.00%)
  • BMRI 6,950 -250 (-3.47%) © 2010 IMQ - LKBN ANTARA
  • BMSR 105 -15 (-12.50%)
  • BMTR 368 -8 (-2.13%)
  • BNBA 302 0 (0.00%)
  • BNBR 50 0 (0.00%)
  • BNGA 1,015 -20 (-1.93%)
  • BNII 228 -2 (-0.87%)
  • BNLI 1,015 -10 (-0.98%)
  • BOGA 805 -5 (-0.62%)
  • BOLA 362 -8 (-2.16%)
  • BOLT 875 -10 (-1.13%)
  • BOSS 780 -20 (-2.50%)
  • BPFI 1,130 -10 (-0.88%)
  • BPTR 100 1 (1.01%)
  • BRIS 408 -18 (-4.23%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,065 25 (2.40%)
  • BRPT-W 720 -15 (-2.04%)
  • BSDE 1,370 20 (1.48%)
  • BSIM 575 -20 (-3.36%)
  • BSIM-W3 53 4 (8.16%)
  • BSSR 1,750 45 (2.64%)
  • BTEK 65 0 (0.00%)
  • BTON 210 0 (0.00%)
  • BTPN 3,300 0 (0.00%)
  • BTPS 3,150 70 (2.27%) © 2010 IMQ - LKBN ANTARA
  • BUDI 100 0 (0.00%)
  • BUKK 1,750 -10 (-0.57%)
  • BULL 196 -1 (-0.51%)
  • BULL-W2 30 1 (3.45%)
  • BUMI 99 3 (3.12%)
  • BUVA 86 -6 (-6.52%)
  • BWPT 134 -2 (-1.47%)
  • BYAN 17,000 0 (0.00%)
  • CAKK 114 -1 (-0.87%)
  • CAKK-W 21 0 (0.00%)
  • CAMP 496 -4 (-0.80%)
  • CANI 178 0 (0.00%)
  • CARS 224 -6 (-2.61%)
  • CASA 390 -8 (-2.01%)
  • CASS 640 0 (0.00%)
  • CCSI 296 -8 (-2.63%)
  • CEKA 1,525 25 (1.67%)
  • CENT 84 -1 (-1.18%)
  • CFIN 304 0 (0.00%)
  • CINT 258 12 (4.88%)
  • CITA 1,975 0 (0.00%)
  • CITY 185 -8 (-4.15%)
  • CITY-W 52 -40 (-43.48%)
  • CLAY 4,960 20 (0.40%)
  • CLEO 565 -10 (-1.74%) © 2010 IMQ - LKBN ANTARA
  • CLPI 805 -35 (-4.17%)
  • CMNP 1,450 5 (0.35%)
  • CNKO 50 0 (0.00%)
  • CNTX 450 20 (4.65%)
  • COCO 925 5 (0.54%)
  • COCO-W 488 -2 (-0.41%)
  • COWL 206 -10 (-4.63%)
  • CPIN 5,275 125 (2.43%)
  • CPRI 56 -2 (-3.45%)
  • CPRI-W 23 -1 (-4.17%)
  • CPRO 50 0 (0.00%)
  • CSAP 442 -34 (-7.14%)
  • CSIS 98 -1 (-1.01%)
  • CTRA 1,070 -25 (-2.28%)
  • CTTH 97 0 (0.00%)
  • DART 324 18 (5.88%)
  • DAYA 222 -8 (-3.48%)
  • DEAL 1,595 -5 (-0.31%)
  • DEFI 1,865 0 (0.00%)
  • DEWA 50 0 (0.00%)
  • DFAM 965 -5 (-0.52%)
  • DGIK 50 0 (0.00%)
  • DIGI 1,990 0 (0.00%)
  • DILD 414 -8 (-1.90%)
  • DIVA 3,670 -30 (-0.81%) © 2010 IMQ - LKBN ANTARA
  • DKFT 232 -8 (-3.33%)
  • DLTA 7,100 25 (0.35%)
  • DMAS 296 2 (0.68%)
  • DNAR 246 -2 (-0.81%)
  • DOID 366 0 (0.00%)
  • DPNS 280 -2 (-0.71%)
  • DPUM 114 4 (3.64%)
  • DSFI 126 -2 (-1.56%)
  • DSNG 326 0 (0.00%)
  • DSSA 19,800 375 (1.93%)
  • DUCK 1,585 -10 (-0.63%)
  • DVLA 2,150 -100 (-4.44%)
  • DWGL 226 4 (1.80%)
  • DWGL-W 35 -1 (-2.78%)
  • DYAN 126 -2 (-1.56%)
  • EAST 132 -10 (-7.04%)
  • EAST-W 14 -1 (-6.67%)
  • ECII 1,120 0 (0.00%)
  • EKAD 865 0 (0.00%)
  • ELSA 360 24 (7.14%)
  • EMTK 5,600 0 (0.00%)
  • ENRG 60 -1 (-1.64%)
  • ENVY 1,560 -10 (-0.64%)
  • EPMT 2,250 100 (4.65%)
  • ERAA 1,855 -30 (-1.59%) © 2010 IMQ - LKBN ANTARA
  • ESSA 276 4 (1.47%)
  • ESTI 94 -1 (-1.05%)
  • ETWA 82 -2 (-2.38%)
  • EXCL 3,390 -60 (-1.74%)
  • FAST 2,630 -10 (-0.38%)
  • FASW 8,050 50 (0.62%)
  • FILM 645 -40 (-5.84%)
  • FIRE 2,570 -270 (-9.51%)
  • FITT 91 -2 (-2.15%)
  • FITT-W 31 0 (0.00%)
  • FMII 640 0 (0.00%)
  • FOOD 142 -1 (-0.70%)
  • FORZ 950 -20 (-2.06%)
  • FPNI 133 -2 (-1.48%)
  • FREN 139 -9 (-6.08%)
  • FREN-W 98 1 (1.03%)
  • FUJI 116 -1 (-0.85%)
  • GAMA 50 0 (0.00%)
  • GDST 81 -1 (-1.22%)
  • GGRM 54,700 -14,100 (-20.49%)
  • GHON 1,310 -45 (-3.32%)
  • GIAA 474 -10 (-2.07%)
  • GJTL 660 -15 (-2.22%)
  • GLOB 420 -28 (-6.25%)
  • GMFI 202 -4 (-1.94%) © 2010 IMQ - LKBN ANTARA
  • GOLD 240 0 (0.00%)
  • GOOD 1,695 -10 (-0.59%)
  • GPRA 93 0 (0.00%)
  • GSMF 110 -3 (-2.65%)
  • GTBO 165 0 (0.00%)
  • GWSA 185 -1 (-0.54%)
  • GZCO 50 0 (0.00%)
  • HDFA 162 9 (5.88%)
  • HDIT 780 -10 (-1.27%)
  • HEAL 3,500 0 (0.00%)
  • HELI 177 7 (4.12%)
  • HELI-W 15 0 (0.00%)
  • HEXA 3,150 -70 (-2.17%)
  • HITS 660 -15 (-2.22%)
  • HKMU 326 -4 (-1.21%)
  • HMSP 2,270 -530 (-18.93%)
  • HOKI 835 -15 (-1.76%)
  • HOKI-W 660 0 (0.00%)
  • HOME 94 -3 (-3.09%)
  • HOTL 160 -7 (-4.19%)
  • HRME 950 -5 (-0.52%)
  • HRTA 280 -6 (-2.10%)
  • HRUM 1,425 0 (0.00%)
  • IATA 50 0 (0.00%)
  • IBFN 202 2 (1.00%) © 2010 IMQ - LKBN ANTARA
  • IBFN-W 24 -4 (-14.29%)
  • ICBP 11,775 175 (1.51%)
  • ICON 102 0 (0.00%)
  • IDPR 360 18 (5.26%)
  • IGAR 334 -2 (-0.60%)
  • IIKP 50 0 (0.00%)
  • IKAI 142 -2 (-1.39%)
  • IKBI 278 2 (0.72%)
  • IMAS 1,820 -35 (-1.89%)
  • IMJS 454 -10 (-2.16%)
  • IMPC 1,035 -5 (-0.48%)
  • INAF 1,775 -15 (-0.84%)
  • INAI 438 0 (0.00%)
  • INCF 69 -2 (-2.82%)
  • INCI 420 -2 (-0.47%)
  • INCO 3,570 -110 (-2.99%)
  • INDF 7,700 200 (2.67%)
  • INDR 4,000 -180 (-4.31%)
  • INDS 2,310 -110 (-4.55%)
  • INDX 65 0 (0.00%)
  • INDY 1,485 35 (2.41%)
  • INKP 6,925 -125 (-1.77%)
  • INOV 424 2 (0.47%)
  • INPC 67 -2 (-2.90%)
  • INPC-W 7 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • INPP 835 0 (0.00%)
  • INPS 3,290 -20 (-0.60%)
  • INRU 825 0 (0.00%)
  • INTA 462 -6 (-1.28%)
  • INTA-W 190 0 (0.00%)
  • INTD 159 -1 (-0.62%)
  • INTP 21,000 300 (1.45%)
  • IPCC 1,135 -10 (-0.87%)
  • IPCM 246 0 (0.00%)
  • IPOL 104 0 (0.00%)
  • IPTV 550 -5 (-0.90%)
  • IPTV-W 31 -2 (-6.06%)
  • ISAT 3,170 -160 (-4.80%)
  • ISSP 112 -2 (-1.75%)
  • ITIC 1,000 200 (25.00%)
  • ITMA 800 -10 (-1.23%)
  • ITMG 13,275 -75 (-0.56%)
  • JAST 1,450 30 (2.11%)
  • JAWA 124 -26 (-17.33%)
  • JAYA 99 -3 (-2.94%)
  • JAYA-W 20 0 (0.00%)
  • JIHD 540 -20 (-3.57%)
  • JKON 500 -20 (-3.85%)
  • JPFA 1,585 -30 (-1.86%)
  • JRPT 665 5 (0.76%) © 2010 IMQ - LKBN ANTARA
  • JSKY 630 -50 (-7.35%)
  • JSMR 5,525 25 (0.45%)
  • JTPE 965 -5 (-0.52%)
  • KAEF 2,920 -60 (-2.01%)
  • KARW 89 -7 (-7.29%)
  • KAYU 234 -14 (-5.65%)
  • KBLI 635 10 (1.60%)
  • KBLM 340 2 (0.59%)
  • KDSI 1,550 10 (0.65%)
  • KEEN 645 -35 (-5.15%)
  • KIAS 83 0 (0.00%)
  • KICI 220 0 (0.00%)
  • KIJA 316 0 (0.00%)
  • KINO 3,380 30 (0.90%)
  • KIOS 408 2 (0.49%)
  • KJEN 1,995 -5 (-0.25%)
  • KKGI 234 -8 (-3.31%)
  • KLBF 1,670 -10 (-0.60%)
  • KMTR 330 4 (1.23%)
  • KOBX 151 -7 (-4.43%)
  • KONI 625 -5 (-0.79%)
  • KOPI 650 0 (0.00%)
  • KOTA 478 28 (6.22%)
  • KOTA-W 18 -1 (-5.26%)
  • KPAL 585 -45 (-7.14%) © 2010 IMQ - LKBN ANTARA
  • KPAS 111 -5 (-4.31%)
  • KPAS-W 32 0 (0.00%)
  • KPIG 154 -9 (-5.52%)
  • KRAS 368 -4 (-1.08%)
  • KREN 575 0 (0.00%)
  • LAND 1,445 40 (2.85%)
  • LAPD 50 0 (0.00%)
  • LCKM 326 0 (0.00%)
  • LEAD 50 0 (0.00%)
  • LIFE 6,100 -150 (-2.40%)
  • LINK 4,090 -30 (-0.73%)
  • LION 535 0 (0.00%)
  • LMAS 60 0 (0.00%)
  • LPCK 1,310 -35 (-2.60%)
  • LPIN 280 -14 (-4.76%)
  • LPKR 260 -10 (-3.70%)
  • LPLI 124 -1 (-0.80%)
  • LPPF 3,010 -20 (-0.66%)
  • LPPS 95 0 (0.00%)
  • LRNA 130 -9 (-6.47%)
  • LSIP 1,205 10 (0.84%)
  • LTLS 650 -15 (-2.26%)
  • LUCK 1,470 0 (0.00%)
  • MABA 50 0 (0.00%)
  • MAIN 935 -20 (-2.09%) © 2010 IMQ - LKBN ANTARA
  • MAMI 130 1 (0.78%)
  • MAMI-W 25 -1 (-3.85%)
  • MAPA 5,225 -400 (-7.11%)
  • MAPB 1,730 0 (0.00%)
  • MAPI 1,030 5 (0.49%)
  • MARI 234 -4 (-1.68%)
  • MARK 490 -4 (-0.81%)
  • MASA 570 0 (0.00%)
  • MAYA 6,750 -250 (-3.57%)
  • MBAP 1,990 0 (0.00%)
  • MBSS 520 -15 (-2.80%)
  • MBTO 130 7 (5.69%)
  • MCAS 3,130 -60 (-1.88%)
  • MCOR 141 -5 (-3.42%)
  • MDIA 119 0 (0.00%)
  • MDKA 6,000 250 (4.35%)
  • MDKI 198 -4 (-1.98%)
  • MDLN 238 -2 (-0.83%)
  • MDRN 50 0 (0.00%)
  • MEDC 780 30 (4.00%)
  • MEDC-W 170 2 (1.19%)
  • MERK 2,930 0 (0.00%)
  • META 196 0 (0.00%)
  • MGNA 50 0 (0.00%)
  • MGRO 830 -10 (-1.19%) © 2010 IMQ - LKBN ANTARA
  • MIKA 2,390 80 (3.46%)
  • MINA 2,310 90 (4.05%)
  • MKNT 51 -1 (-1.92%)
  • MLBI 17,975 -25 (-0.14%)
  • MLIA 1,505 -10 (-0.66%)
  • MLPL 90 -4 (-4.26%)
  • MLPT 670 -5 (-0.74%)
  • MMLP 338 -10 (-2.87%)
  • MNCN 1,290 -15 (-1.15%)
  • MOLI 920 -20 (-2.13%)
  • MPMX 735 -25 (-3.29%)
  • MPOW 185 -17 (-8.42%)
  • MPPA 174 -6 (-3.33%)
  • MRAT 160 1 (0.63%)
  • MSIN 460 -30 (-6.12%)
  • MSKY 965 -25 (-2.53%)
  • MTDL 1,355 0 (0.00%)
  • MTLA 450 -20 (-4.26%)
  • MTPS 1,600 -5 (-0.31%)
  • MTPS-W 635 0 (0.00%)
  • MTRA 330 0 (0.00%)
  • MTWI 84 1 (1.20%)
  • MYOH 1,250 0 (0.00%)
  • MYOR 2,350 -80 (-3.29%)
  • MYRX 99 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MYTX 78 15 (23.81%)
  • NASA 750 -15 (-1.96%)
  • NATO 810 -25 (-2.99%)
  • NATO-W 650 50 (8.33%)
  • NELY 151 -4 (-2.58%)
  • NFCX 2,570 -10 (-0.39%)
  • NIKL 1,255 -40 (-3.09%)
  • NISP 845 -5 (-0.59%)
  • NRCA 386 0 (0.00%)
  • NUSA 76 -7 (-8.43%)
  • NUSA-W 10 -1 (-9.09%)
  • OASA 380 0 (0.00%)
  • OCAP 240 -2 (-0.83%)
  • OKAS 202 -22 (-9.82%)
  • OMRE 1,450 -290 (-16.67%)
  • PADI 645 20 (3.20%)
  • PAMG 167 9 (5.70%)
  • PANI 119 -3 (-2.46%)
  • PANR 362 2 (0.56%)
  • PANS 1,600 -15 (-0.93%)
  • PBID 1,000 -5 (-0.50%)
  • PBRX 770 0 (0.00%)
  • PBSA 392 0 (0.00%)
  • PCAR 1,990 -120 (-5.69%)
  • PDES 1,150 -150 (-11.54%) © 2010 IMQ - LKBN ANTARA
  • PEGE 220 -10 (-4.35%)
  • PEHA 1,415 0 (0.00%)
  • PGAS 2,030 65 (3.31%)
  • PGLI 242 -4 (-1.63%)
  • PJAA 1,025 -5 (-0.49%)
  • PKPK 79 -2 (-2.47%)
  • PLIN 3,100 0 (0.00%)
  • PNBN 1,335 -30 (-2.20%)
  • PNBS 53 0 (0.00%)
  • PNIN 1,300 -10 (-0.76%)
  • PNLF 300 0 (0.00%)
  • POLA 805 -5 (-0.62%)
  • POLI 1,015 -105 (-9.38%)
  • POLL 5,000 370 (7.99%)
  • POLU 2,300 -50 (-2.13%)
  • POLY 69 -1 (-1.43%)
  • POOL 1,565 -120 (-7.12%)
  • POWR 1,010 40 (4.12%)
  • PPRE 330 -8 (-2.37%)
  • PPRO 110 -2 (-1.79%)
  • PRAS 167 0 (0.00%)
  • PRDA 4,400 0 (0.00%)
  • PRIM 396 8 (2.06%)
  • PRIM-W 34 -1 (-2.86%)
  • PSAB 260 -6 (-2.26%) © 2010 IMQ - LKBN ANTARA
  • PSDN 161 1 (0.62%)
  • PSKT 50 0 (0.00%)
  • PSSI 177 2 (1.14%)
  • PTBA 2,580 20 (0.78%)
  • PTPP 1,820 -70 (-3.70%)
  • PTRO 1,490 40 (2.76%)
  • PTSN 418 -10 (-2.34%)
  • PWON 675 -5 (-0.74%)
  • PYFA 170 0 (0.00%)
  • PZZA 1,035 0 (0.00%)
  • R-LQ45X 1,023 -17 (-1.63%)
  • RAJA 252 -2 (-0.79%)
  • RALS 1,210 10 (0.83%)
  • RANC 380 0 (0.00%)
  • RBMS 119 5 (4.39%)
  • RDTX 6,525 -225 (-3.33%)
  • RICY 167 0 (0.00%)
  • RIGS 254 -16 (-5.93%)
  • RIMO 123 -2 (-1.60%)
  • RISE 605 -10 (-1.63%)
  • RMBA 342 2 (0.59%)
  • RODA 234 0 (0.00%)
  • ROTI 1,275 -15 (-1.16%)
  • RUIS 240 6 (2.56%)
  • SAFE 206 4 (1.98%) © 2010 IMQ - LKBN ANTARA
  • SAME 486 2 (0.41%)
  • SATU 112 -4 (-3.45%)
  • SCMA 1,260 -30 (-2.33%)
  • SDMU 52 -1 (-1.89%)
  • SDPC 106 0 (0.00%)
  • SFAN 1,060 -45 (-4.07%)
  • SHID 3,650 300 (8.96%)
  • SHIP 780 -15 (-1.89%)
  • SIDO 1,160 -40 (-3.33%)
  • SILO 6,775 -25 (-0.37%)
  • SIMA 89 -4 (-4.30%)
  • SIMP 342 0 (0.00%)
  • SKRN 456 10 (2.24%)
  • SKYB 90 23 (34.33%)
  • SMAR 4,100 0 (0.00%)
  • SMBR 705 -20 (-2.76%)
  • SMCB 1,335 -5 (-0.37%)
  • SMDM 134 -8 (-5.63%)
  • SMDR 286 -8 (-2.72%)
  • SMGR 12,850 50 (0.39%)
  • SMKL 244 -6 (-2.40%)
  • SMKL-W 26 -1 (-3.70%)
  • SMMA 9,975 825 (9.02%)
  • SMMT 128 0 (0.00%)
  • SMRA 1,195 -40 (-3.24%) © 2010 IMQ - LKBN ANTARA
  • SMRU 50 0 (0.00%)
  • SMSM 1,415 0 (0.00%)
  • SOCI 208 -2 (-0.95%)
  • SOSS 316 -2 (-0.63%)
  • SOTS 288 0 (0.00%)
  • SOTS-W 84 23 (37.70%)
  • SPMA 340 -10 (-2.86%)
  • SPTO 1,040 -10 (-0.95%)
  • SQMI 206 -4 (-1.90%)
  • SRAJ 240 -10 (-4.00%)
  • SRIL 330 -2 (-0.60%)
  • SRSN 71 0 (0.00%)
  • SRTG 3,600 -90 (-2.44%)
  • SSIA 745 -10 (-1.32%)
  • SSMS 905 5 (0.56%)
  • SSTM 500 20 (4.17%)
  • STAR 99 0 (0.00%)
  • SULI 50 -2 (-3.85%)
  • SURE 3,070 0 (0.00%)
  • SWAT 118 -2 (-1.67%)
  • TALF 360 48 (15.38%)
  • TAMU 486 6 (1.25%)
  • TARA 750 0 (0.00%)
  • TAXI 50 0 (0.00%)
  • TBIG 5,850 -50 (-0.85%) © 2010 IMQ - LKBN ANTARA
  • TBLA 910 -10 (-1.09%)
  • TBMS 800 0 (0.00%)
  • TCID 11,350 0 (0.00%)
  • TCPI 7,450 -450 (-5.70%)
  • TDPM 316 -6 (-1.86%)
  • TELE 350 -16 (-4.37%)
  • TGRA 875 -10 (-1.13%)
  • TIFA 170 2 (1.19%)
  • TINS 1,125 -65 (-5.46%)
  • TIRA 240 0 (0.00%)
  • TIRT 70 2 (2.94%)
  • TKIM 10,250 -75 (-0.73%)
  • TLKM 4,240 80 (1.92%)
  • TMAS 134 -7 (-4.96%)
  • TMPO 163 0 (0.00%)
  • TNCA 302 0 (0.00%)
  • TOBA 356 -4 (-1.11%)
  • TOPS 575 -5 (-0.86%)
  • TOTL 488 -4 (-0.81%)
  • TOTO 312 -4 (-1.27%)
  • TOWR 675 -20 (-2.88%)
  • TPIA 8,225 -675 (-7.58%)
  • TPMA 300 12 (4.17%)
  • TRAM 110 -2 (-1.79%)
  • TRAM-W 39 -1 (-2.50%) © 2010 IMQ - LKBN ANTARA
  • TRIM 141 -23 (-14.02%)
  • TRIS 272 0 (0.00%)
  • TRUK 116 -2 (-1.69%)
  • TSPC 1,625 0 (0.00%)
  • TURI 995 -5 (-0.50%)
  • ULTJ 1,510 -15 (-0.98%)
  • UNIC 3,990 90 (2.31%)
  • UNSP 99 -7 (-6.60%)
  • UNTR 22,675 -100 (-0.44%)
  • UNVR 46,650 50 (0.11%)
  • URBN 2,260 -20 (-0.88%)
  • URBN-W 62 -1 (-1.59%)
  • VICO 108 -2 (-1.82%)
  • VINS-W 19 -1 (-5.00%)
  • VIVA 104 -1 (-0.95%)
  • VOKS 362 -2 (-0.55%)
  • VRNA 120 -1 (-0.83%)
  • WAPO 89 0 (0.00%)
  • WEGE 334 -10 (-2.91%)
  • WEHA 156 0 (0.00%)
  • WICO 484 -71 (-12.79%)
  • WIIM 196 -12 (-5.77%)
  • WIKA 2,030 -80 (-3.79%)
  • WINS 154 -1 (-0.65%)
  • WOMF 262 -4 (-1.50%) © 2010 IMQ - LKBN ANTARA
  • WOOD 830 -10 (-1.19%)
  • WSBP 336 -6 (-1.75%)
  • WSKT 1,735 -35 (-1.98%)
  • WTON 482 -12 (-2.43%)
  • XAQA 991 0 (0.00%)
  • XBNI 1,088 -10 (-0.91%)
  • XCID 77 1 (1.32%)
  • XCIS 104 -1 (-0.95%)
  • XIHD 500 -1 (-0.20%)
  • XIIC 1,140 -2 (-0.18%)
  • XIIF 660 -4 (-0.60%)
  • XIIT 554 -9 (-1.60%)
  • XIJI 707 -2 (-0.28%)
  • XIPI 175 -2 (-1.13%)
  • XISC 756 0 (0.00%)
  • XISR 400 -3 (-0.74%)
  • XPMI 970 -15 (-1.52%)
  • YELO 135 -5 (-3.57%)
  • YELO-W 23 -1 (-4.17%)
  • YPAS 500 32 (6.84%)
  • YULE 146 0 (0.00%)
  • ZINC 480 -6 (-1.23%)
  • ZONE 482 0 (0.00%)
MINING
Last: 1,678.60
Change: 8.60 (0.5%)
Last Updated: Sep-16 2019 15:51:02
463 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2017-09-26 1,410.59 -18.97 -1.33 1,431.02 1,438.81 1,410.59 1,417,229,952 557.386 M
2017-09-27 1,379.39 -31.20 -2.21 1,399.82 1,402.06 1,375.19 1,195,040,000 566.843 M
2017-09-28 1,410.96 31.57 2.29 1,379.45 1,425.07 1,370.66 1,602,700,032 762.552 M
2017-09-29 1,434.65 23.69 1.68 1,414.28 1,436.01 1,407.70 936,662,976 514.441 M
2017-10-03 1,410.94 -23.71 -1.65 1,437.65 1,449.66 1,407.61 2,407,419,904 929.639 M
2017-10-04 1,453.82 42.88 3.04 1,442.10 1,461.53 1,442.10 352,568,000 187.161 M
2017-10-05 1,451.44 -02.38 -0.16 1,455.72 1,466.84 1,450.44 899,424,000 443.397 M
2017-10-06 1,464.67 13.23 0.91 1,457.24 1,469.95 1,455.11 749,969,024 394.545 M
2017-10-10 1,483.79 18.83 1.29 1,473.89 1,487.08 1,473.16 385,287,008 216.362 M
2017-10-11 1,482.38 17.42 1.19 1,479.25 1,487.42 1,473.18 603,889,024 418.337 M
2017-10-12 1,497.52 15.14 1.02 1,487.18 1,504.60 1,487.06 812,916,992 454.376 M
2017-10-13 1,488.40 -09.12 -0.61 1,499.44 1,511.23 1,484.39 1,562,279,936 513.627 M
2017-10-17 1,497.32 14.16 0.95 1,490.74 1,499.97 1,490.68 633,220,992 480.931 M
2017-10-18 1,491.37 -05.95 -0.40 1,497.93 1,503.42 1,483.26 655,886,976 363.317 M
2017-10-19 1,522.70 31.33 2.10 1,495.32 1,522.70 1,493.60 774,246,976 359.153 M
2017-10-23 1,552.96 25.08 1.64 1,528.56 1,553.38 1,525.45 1,507,330,048 460.896 M
2017-10-24 1,598.57 45.61 2.94 1,554.17 1,600.39 1,553.34 2,488,989,952 644.115 M
2017-10-25 1,620.78 22.21 1.39 1,601.64 1,636.36 1,601.43 1,247,500,032 517.185 M
2017-10-26 1,589.48 -31.30 -1.93 1,621.49 1,623.01 1,581.64 1,296,710,016 520.936 M
2017-10-27 1,597.58 08.10 0.51 1,593.42 1,610.77 1,587.66 1,150,969,984 527.987 M
2017-10-30 1,609.95 12.37 0.77 1,606.32 1,626.68 1,606.32 1,226,840,064 555.287 M
2017-10-31 1,608.90 -01.05 -0.07 1,616.80 1,621.17 1,606.12 1,077,490,048 520.921 M
2017-11-01 1,624.39 15.49 0.96 1,623.47 1,628.43 1,622.75 103,821,000 70.395 M
2017-11-02 1,624.39 15.49 0.96 1,623.47 1,628.43 1,622.75 103,821,000 70.395 M
2017-11-03 1,624.39 15.49 0.96 1,623.47 1,628.43 1,622.75 103,821,000 70.395 M
2017-11-06 1,623.41 14.51 0.90 1,626.99 1,626.99 1,615.77 809,729,984 495.302 M
2017-11-07 1,637.90 14.49 0.89 1,627.59 1,643.32 1,626.53 1,148,649,984 697.507 M
2017-11-08 1,616.65 -21.25 -1.30 1,635.52 1,635.74 1,613.82 994,321,984 612.074 M
2017-11-09 1,612.65 -04.00 -0.25 1,620.09 1,623.45 1,609.89 1,098,909,952 621.954 M
2017-11-10 1,609.26 -03.39 -0.21 1,609.30 1,618.03 1,608.89 1,209,200,000 594.731 M
2017-11-14 1,608.56 -05.49 -0.34 1,619.91 1,625.13 1,608.56 1,816,089,984 703.441 M
2017-11-15 1,579.80 -28.76 -1.79 1,602.08 1,611.19 1,573.72 1,772,979,968 847.783 M
2017-11-16 1,585.30 05.50 0.35 1,577.64 1,588.59 1,571.57 1,047,889,984 649.966 M
2017-11-17 1,583.41 -01.89 -0.12 1,586.63 1,600.56 1,583.41 767,132,992 439.843 M
2017-11-20 1,587.44 04.03 0.25 1,585.39 1,597.14 1,581.12 911,347,968 483.195 M
2017-11-21 1,568.36 -19.08 -1.20 1,590.88 1,597.24 1,562.75 1,211,760,000 595.730 M
2017-11-22 1,593.49 25.13 1.60 1,573.75 1,596.50 1,573.13 2,099,750,016 863.614 M
2017-11-23 1,577.11 -16.38 -1.03 1,595.07 1,600.54 1,574.48 1,561,789,952 507.743 M
2017-11-24 1,579.17 02.06 0.13 1,582.64 1,584.63 1,578.04 180,487,008 51.083 M
2017-11-27 1,575.57 00.65 0.04 1,578.14 1,585.44 1,570.40 982,518,016 424.959 M
2017-11-28 1,558.06 -17.51 -1.11 1,574.10 1,575.97 1,535.57 1,828,909,952 773.659 M
2017-11-29 1,583.56 25.50 1.64 1,562.44 1,583.56 1,562.16 984,830,016 584.433 M
2017-11-30 1,584.21 00.65 0.04 1,583.24 1,594.52 1,580.93 1,283,010,048 659.710 M
2017-12-04 1,590.77 06.56 0.41 1,589.67 1,599.69 1,575.95 1,596,979,968 752.760 M
2017-12-05 1,572.00 -18.77 -1.18 1,590.55 1,597.90 1,558.91 1,721,740,032 708.260 M
2017-12-06 1,560.16 -11.84 -0.75 1,572.18 1,576.56 1,560.16 704,550,016 407.660 M
2017-12-07 1,540.52 -19.64 -1.26 1,557.51 1,569.06 1,536.10 1,005,089,984 441.752 M
2017-12-08 1,538.05 -02.47 -0.16 1,544.86 1,551.26 1,534.14 722,294,016 351.893 M
2017-12-12 1,542.25 04.20 0.27 1,515.31 1,543.67 1,514.89 1,585,660,032 631.371 M
2017-12-13 1,557.78 15.53 1.01 1,544.83 1,563.01 1,544.77 1,685,240,064 700.649 M
2017-12-14 1,563.12 05.34 0.34 1,559.99 1,565.82 1,550.85 1,297,939,968 558.145 M
2017-12-15 1,564.40 01.28 0.08 1,563.98 1,568.16 1,558.03 991,404,992 463.446 M
2017-12-18 1,560.51 -03.89 -0.25 1,569.49 1,578.71 1,555.67 1,165,149,952 479.195 M
2017-12-19 1,591.22 30.71 1.97 1,562.94 1,593.66 1,562.94 1,480,700,032 848.660 M
2017-12-20 1,585.08 -06.14 -0.39 1,590.90 1,595.64 1,576.35 1,228,359,936 677.962 M
2017-12-21 1,600.53 15.45 0.97 1,587.18 1,605.51 1,587.18 863,515,008 577.279 M
2017-12-22 1,599.09 -01.44 -0.09 1,599.66 1,606.94 1,595.18 618,454,016 447.653 M
2017-12-27 1,609.30 10.21 0.64 1,601.02 1,612.08 1,601.02 613,390,976 363.859 M
2017-12-28 1,602.42 -06.88 -0.43 1,611.85 1,615.41 1,598.45 702,710,976 373.079 M
2017-12-29 1,594.00 -08.42 -0.53 1,601.32 1,609.39 1,588.69 622,947,008 355.107 M
2018-01-02 1,614.92 20.92 1.31 1,598.43 1,615.30 1,598.43 723,670,976 439.143 M
2018-01-03 1,599.25 -15.67 -0.97 1,617.96 1,632.47 1,598.11 856,481,024 534.511 M
2018-01-04 1,625.45 26.20 1.64 1,605.00 1,632.30 1,604.75 1,234,669,952 707.002 M
2018-01-05 1,674.30 48.85 3.01 1,630.24 1,674.30 1,629.96 2,200,130,048 1,242.828 M
2018-01-08 1,717.24 42.94 2.56 1,677.59 1,718.97 1,670.06 1,584,940,032 1,104.869 M
2018-01-10 1,732.73 04.69 0.27 1,731.98 1,742.99 1,708.17 1,738,540,032 1,008.868 M
2018-01-11 1,748.80 16.07 0.93 1,733.20 1,759.31 1,733.20 4,458,379,776 1,190.837 M
2018-01-12 1,763.69 14.89 0.85 1,751.01 1,775.47 1,750.72 3,880,270,080 1,263.780 M
2018-01-15 1,790.61 26.92 1.53 1,768.48 1,794.73 1,768.35 1,864,150,016 769.182 M
2018-01-16 1,810.45 19.84 1.11 1,792.72 1,818.31 1,789.93 2,203,170,048 1,344.066 M
2018-01-17 1,817.17 06.72 0.37 1,812.05 1,821.36 1,796.08 1,671,040,000 1,012.561 M
2018-01-18 1,830.79 07.84 0.43 1,831.47 1,841.63 1,826.48 3,763,569,920 1,459.000 M
2018-01-19 1,847.25 16.46 0.90 1,835.01 1,854.54 1,831.10 1,731,859,968 873.438 M
2018-01-22 1,894.14 46.89 2.54 1,856.95 1,904.19 1,856.95 2,372,339,968 1,361.034 M
2018-01-23 1,930.28 36.14 1.91 1,902.46 1,939.44 1,902.46 2,362,680,064 1,593.507 M
2018-01-24 1,947.56 17.28 0.90 1,937.01 1,951.88 1,926.96 3,972,979,968 1,591.507 M
2018-01-25 1,992.72 45.16 2.32 1,965.84 2,003.16 1,965.84 4,615,869,952 2,187.786 M
2018-01-26 1,989.02 -03.70 -0.19 1,997.92 2,010.94 1,988.85 2,695,239,936 1,410.042 M
2018-01-29 2,039.99 50.97 2.56 1,994.15 2,043.60 1,994.15 1,964,300,032 1,467.442 M
2018-01-30 2,006.77 -33.22 -1.63 2,048.27 2,050.79 1,969.44 2,433,600,000 1,598.470 M
2018-01-31 1,991.98 -14.79 -0.74 1,990.68 2,015.73 1,965.27 2,062,140,032 1,347.819 M
2018-02-01 1,980.59 -11.39 -0.57 1,995.28 2,006.66 1,965.17 1,916,370,048 1,229.379 M
2018-02-02 1,992.61 12.02 0.61 1,983.10 2,005.47 1,952.31 2,624,560,128 1,564.704 M
2018-02-05 1,989.77 -02.84 -0.14 1,971.59 2,014.88 1,944.62 2,155,500,032 1,194.697 M
2018-02-06 1,940.41 -49.36 -2.48 1,963.03 1,966.53 1,898.83 3,353,999,872 1,761.494 M
2018-02-07 1,942.21 01.80 0.09 1,955.50 1,977.03 1,936.28 1,425,820,032 944.691 M
2018-02-08 1,940.41 -01.80 -0.09 1,933.65 1,957.58 1,929.43 1,936,140,032 876.275 M
2018-02-09 1,892.30 -48.11 -2.48 1,911.68 1,913.41 1,882.01 1,390,969,984 695.316 M
2018-02-12 1,924.29 31.99 1.69 1,900.94 1,924.29 1,899.06 2,290,480,128 837.713 M
2018-02-13 1,957.20 32.91 1.71 1,935.28 1,976.33 1,935.28 2,191,980,032 1,251.852 M
2018-02-14 1,963.78 06.58 0.34 1,969.06 1,984.67 1,954.34 1,261,469,952 874.825 M
2018-02-15 1,984.56 20.78 1.06 1,981.04 1,996.96 1,978.90 1,266,669,952 887.234 M
2018-02-19 1,998.70 14.14 0.71 1,982.97 2,003.88 1,982.97 1,244,329,984 787.014 M
2018-02-20 1,986.23 -12.47 -0.62 2,001.17 2,006.67 1,980.92 3,670,479,872 1,509.700 M
2018-02-21 2,008.31 22.08 1.11 1,986.68 2,020.46 1,986.31 7,084,720,128 1,897.005 M
2018-02-22 2,016.04 07.73 0.38 2,007.21 2,022.09 1,996.63 4,902,360,064 1,335.386 M
2018-02-23 2,028.69 12.65 0.63 2,020.39 2,039.26 2,020.39 2,448,240,128 1,174.074 M
2018-02-26 2,008.45 -20.24 -1.00 2,025.43 2,041.37 2,005.45 2,543,579,904 1,201.568 M
2018-02-27 2,007.05 -01.40 -0.07 2,009.18 2,020.86 2,002.32 2,572,640,000 1,311.688 M
2018-02-28 2,010.48 03.43 0.17 2,011.83 2,020.88 1,999.55 1,553,410,048 1,043.180 M
463 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS