Search:
Friday, Feb-21 2020 00:23 WIB
  • AGRI 1,293.150 -6.650 (-0.512%)
  • BASIC-IND 883.000 -1.690 (-0.191%)
  • BISNIS-27 537.990 2.470 (0.461%)
  • COMPOSITE 5,942.490 13.700 (0.231%)
  • CONSUMER 1,937.530 15.520 (0.807%)
  • DBX 1,029.980 -2.130 (-0.206%)
  • FINANCE 1,349.190 3.340 (0.248%)
  • I-GRADE 173.670 0.510 (0.295%)
  • IDX30 529.340 2.730 (0.518%)
  • IDX80 135.620 0.590 (0.437%)
  • IDXBUMN20 375.530 3.130 (0.840%)
  • IDXG30 139.030 0.770 (0.557%)
  • IDXHIDIV20 483.650 3.700 (0.771%)
  • IDXSMC-COM 236.700 0.240 (0.101%)
  • IDXSMC-LIQ 285.670 0.260 (0.091%)
  • IDXV30 129.010 0.990 (0.773%)
  • INFOBANK15 1,035.890 2.730 (0.264%)
  • INFRASTRUC 1,017.480 -0.940 (-0.092%)
  • Investor33 451.890 1.880 (0.418%)
  • ISSI 171.490 0.440 (0.257%)
  • JII 633.780 4.370 (0.694%)
  • JII70 212.150 0.940 (0.445%)
  • KOMPAS100 1,210.230 3.650 (0.303%)
  • LQ45 968.540 4.150 (0.430%)
  • MANUFACTUR 1,348.660 5.240 (0.390%)
  • MBX 1,664.780 4.830 (0.291%)
  • MINING 1,454.900 23.210 (1.621%)
  • MISC-IND 1,102.000 2.540 (0.231%)
  • MNC36 337.030 1.090 (0.324%)
  • PEFINDO25 305.950 -0.720 (-0.235%)
  • PROPERTY 455.880 -2.660 (-0.580%)
  • SMinfra18 297.660 0.810 (0.273%)
  • SRI-KEHATI 386.000 1.590 (0.414%)
  • TOTAL_MARKET 5,942.490 13.700 (0.231%)
  • TRADE 704.200 -0.650 (-0.092%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 11,150 -50 (-0.45%)
  • ABBA 64 -1 (-1.54%)
  • ABDA 6,975 0 (0.00%)
  • ACES 1,560 0 (0.00%)
  • ACST 675 -15 (-2.17%)
  • ADES 910 0 (0.00%)
  • ADHI 970 -25 (-2.51%)
  • ADMF 10,000 0 (0.00%)
  • ADMG 131 -3 (-2.24%)
  • ADRO 1,350 45 (3.45%)
  • AGAR 434 -30 (-6.47%)
  • AGII 560 10 (1.82%)
  • AGRO 151 6 (4.14%)
  • AGRS 150 0 (0.00%)
  • AHAP 51 -2 (-3.77%)
  • AKKU 50 0 (0.00%)
  • AKPI 350 0 (0.00%)
  • AKRA 3,060 20 (0.66%)
  • ALDO 460 -2 (-0.43%)
  • ALKA 330 0 (0.00%)
  • ALMI 286 -6 (-2.05%)
  • ALTO 400 2 (0.50%)
  • AMAG 300 0 (0.00%)
  • AMAR 308 2 (0.65%)
  • AMFG 3,300 90 (2.80%) © 2010 IMQ - LKBN ANTARA
  • AMOR 2,340 10 (0.43%)
  • AMRT 850 40 (4.94%)
  • ANDI 50 0 (0.00%)
  • ANTM 710 5 (0.71%)
  • APEX 199 -1 (-0.50%)
  • APIC 700 0 (0.00%)
  • APII 200 -18 (-8.26%)
  • APLI 150 -10 (-6.25%)
  • APLN 156 -2 (-1.27%)
  • ARKA 1,945 -5 (-0.26%)
  • ARNA 450 2 (0.45%)
  • ARTO 3,750 100 (2.74%)
  • ASGR 930 -10 (-1.06%)
  • ASII 6,275 25 (0.40%)
  • ASJT 119 -1 (-0.83%)
  • ASMI 1,300 0 (0.00%)
  • ASPI 304 4 (1.33%)
  • ASPI-W 22 -136 (-86.08%)
  • ASRI 177 -3 (-1.67%)
  • ASSA 550 -5 (-0.90%)
  • AUTO 1,160 -10 (-0.85%)
  • AYLS 204 0 (0.00%)
  • AYLS-W 17 0 (0.00%)
  • BABP 50 0 (0.00%)
  • BABP-W4 10 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BACA 344 0 (0.00%)
  • BAJA 63 -2 (-3.08%)
  • BAPA 52 1 (1.96%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 5 0 (0.00%)
  • BATA 610 0 (0.00%)
  • BAYU 1,125 -5 (-0.44%)
  • BBCA 32,975 -500 (-1.49%)
  • BBHI 107 -3 (-2.73%)
  • BBKP 214 -2 (-0.93%)
  • BBNI 7,925 150 (1.93%)
  • BBRI 4,560 80 (1.79%)
  • BBRM 50 0 (0.00%)
  • BBTN 1,920 25 (1.32%)
  • BCAP 152 4 (2.70%)
  • BCIP 50 0 (0.00%)
  • BDMN 3,740 150 (4.18%)
  • BEEF 360 -4 (-1.10%)
  • BEEF-W 38 -4 (-9.52%)
  • BEKS 50 0 (0.00%)
  • BELL 665 45 (7.26%)
  • BEST 167 -3 (-1.76%)
  • BFIN 498 -2 (-0.40%)
  • BGTG 50 -2 (-3.85%)
  • BHIT 63 -1 (-1.56%) © 2010 IMQ - LKBN ANTARA
  • BIMA 50 0 (0.00%)
  • BINA 875 -5 (-0.57%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 9 0 (0.00%)
  • BIRD 2,390 0 (0.00%)
  • BISI 980 0 (0.00%)
  • BJBR 1,020 0 (0.00%)
  • BJTM 635 -5 (-0.78%)
  • BKDP 51 0 (0.00%)
  • BKSL 52 -1 (-1.89%)
  • BKSL-W 9 -2 (-18.18%)
  • BLUE 535 5 (0.94%)
  • BMRI 8,000 50 (0.63%)
  • BMSR 76 -6 (-7.32%)
  • BMTR 344 -6 (-1.71%)
  • BNBA 318 2 (0.63%)
  • BNGA 870 0 (0.00%)
  • BNII 196 0 (0.00%)
  • BNLI 1,230 15 (1.23%)
  • BOGA 1,560 -20 (-1.27%)
  • BOLA 240 6 (2.56%)
  • BOLT 835 0 (0.00%)
  • BOSS 108 -4 (-3.57%)
  • BPTR 92 -1 (-1.08%)
  • BRAM 5,100 840 (19.72%) © 2010 IMQ - LKBN ANTARA
  • BRIS 304 0 (0.00%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,220 -15 (-1.21%)
  • BSDE 1,140 -15 (-1.30%)
  • BTON 186 -16 (-7.92%)
  • BTPN 2,940 -20 (-0.68%)
  • BTPS 4,350 50 (1.16%)
  • BUDI 98 -1 (-1.01%)
  • BUKK 1,380 -20 (-1.43%)
  • BULL 160 -2 (-1.23%)
  • BULL-W2 20 1 (5.26%)
  • BUMI 50 -1 (-1.96%)
  • BUVA 83 0 (0.00%)
  • BVIC 66 1 (1.54%)
  • BWPT 112 -3 (-2.61%)
  • CAKK 52 0 (0.00%)
  • CAKK-W 17 -1 (-5.56%)
  • CAMP 292 -2 (-0.68%)
  • CARS 86 5 (6.17%)
  • CASA 414 0 (0.00%)
  • CCSI 250 2 (0.81%)
  • CEKA 1,590 20 (1.27%)
  • CENT 68 -4 (-5.56%)
  • CFIN 246 -2 (-0.81%)
  • CINT 274 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CITA 2,000 100 (5.26%)
  • CITY 57 -1 (-1.72%)
  • CITY-W 23 4 (21.05%)
  • CLAY 2,820 0 (0.00%)
  • CLEO 480 0 (0.00%)
  • CLPI 735 0 (0.00%)
  • CMNP 1,750 0 (0.00%)
  • CNKO 50 0 (0.00%)
  • CNTX 334 -8 (-2.34%)
  • COCO 930 0 (0.00%)
  • COWL 50 0 (0.00%)
  • CPIN 6,850 50 (0.74%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 17 -2 (-10.53%)
  • CPRO 50 0 (0.00%)
  • CSAP 444 4 (0.91%)
  • CSIS 66 -5 (-7.04%)
  • CSRA 595 -5 (-0.83%)
  • CTRA 975 0 (0.00%)
  • CTTH 51 0 (0.00%)
  • DADA 162 -2 (-1.22%)
  • DADA-W 12 -2 (-14.29%)
  • DART 254 0 (0.00%)
  • DAYA 284 0 (0.00%)
  • DEAL 140 22 (18.64%) © 2010 IMQ - LKBN ANTARA
  • DEFI 1,795 0 (0.00%)
  • DEWA 50 0 (0.00%)
  • DFAM 392 6 (1.55%)
  • DGIK 50 0 (0.00%)
  • DIGI 2,010 -10 (-0.50%)
  • DILD 276 -4 (-1.43%)
  • DIVA 2,260 50 (2.26%)
  • DKFT 121 7 (6.14%)
  • DMAS 288 2 (0.70%)
  • DMMX 180 0 (0.00%)
  • DMND 950 0 (0.00%)
  • DNAR 256 48 (23.08%)
  • DOID 224 6 (2.75%)
  • DSFI 97 -1 (-1.02%)
  • DSNG 440 -8 (-1.79%)
  • DUCK 1,210 10 (0.83%)
  • DVLA 2,200 0 (0.00%)
  • DWGL 278 -6 (-2.11%)
  • DWGL-W 77 -8 (-9.41%)
  • DYAN 64 0 (0.00%)
  • EAST 86 -1 (-1.15%)
  • EAST-W 13 0 (0.00%)
  • EKAD 1,055 10 (0.96%)
  • ELSA 262 0 (0.00%)
  • ELTY 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • EMDE 200 0 (0.00%)
  • ENRG 50 0 (0.00%)
  • EPMT 1,850 -250 (-11.90%)
  • ERAA 1,780 -30 (-1.66%)
  • ERTX 132 22 (20.00%)
  • ESIP 156 -2 (-1.27%)
  • ESIP-W 15 -1 (-6.25%)
  • ESSA 238 4 (1.71%)
  • ESTI 50 0 (0.00%)
  • ETWA 54 -1 (-1.82%)
  • EXCL 2,680 -80 (-2.90%)
  • FAST 1,175 0 (0.00%)
  • FASW 7,125 -25 (-0.35%)
  • FILM 200 0 (0.00%)
  • FIRE 134 -5 (-3.60%)
  • FITT 67 -5 (-6.94%)
  • FITT-W 48 -6 (-11.11%)
  • FOOD 93 -1 (-1.06%)
  • FORZ 50 0 (0.00%)
  • FPNI 85 5 (6.25%)
  • FREN 104 -4 (-3.70%)
  • FREN-W 69 -2 (-2.82%)
  • FUJI 105 0 (0.00%)
  • GDST 73 2 (2.82%)
  • GEMA 370 6 (1.65%) © 2010 IMQ - LKBN ANTARA
  • GGRM 55,575 375 (0.68%)
  • GGRP 422 -40 (-8.66%)
  • GHON 1,350 -330 (-19.64%)
  • GIAA 334 -8 (-2.34%)
  • GJTL 482 -2 (-0.41%)
  • GLOB 348 -10 (-2.79%)
  • GLVA 260 -8 (-2.99%)
  • GMFI 97 0 (0.00%)
  • GMTD 18,950 -25 (-0.13%)
  • GOOD 1,325 -5 (-0.38%)
  • GPRA 55 0 (0.00%)
  • GTBO 110 10 (10.00%)
  • GWSA 143 0 (0.00%)
  • HDFA 149 0 (0.00%)
  • HDIT 575 5 (0.88%)
  • HEAL 3,390 50 (1.50%)
  • HELI 172 1 (0.58%)
  • HELI-W 12 0 (0.00%)
  • HERO 960 0 (0.00%)
  • HEXA 3,200 10 (0.31%)
  • HITS 570 0 (0.00%)
  • HKMU 144 3 (2.13%)
  • HMSP 1,945 -10 (-0.51%)
  • HOKI 1,000 5 (0.50%)
  • HOKI-W 620 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HOTL 107 10 (10.31%)
  • HRME 950 10 (1.06%)
  • HRTA 254 2 (0.79%)
  • HRUM 1,215 -15 (-1.22%)
  • IATA 50 0 (0.00%)
  • IBFN 372 -16 (-4.12%)
  • IBFN-W 17 1 (6.25%)
  • ICBP 11,225 225 (2.05%)
  • ICON 75 1 (1.35%)
  • IFII 162 -1 (-0.61%)
  • IFSH 476 6 (1.28%)
  • IGAR 300 10 (3.45%)
  • IKAI 50 0 (0.00%)
  • IKAN 210 0 (0.00%)
  • IKBI 278 2 (0.72%)
  • IMAS 855 -5 (-0.58%)
  • IMJS 246 -2 (-0.81%)
  • IMPC 1,085 -15 (-1.36%)
  • INAF 690 -25 (-3.50%)
  • INAI 414 16 (4.02%)
  • INCI 396 12 (3.12%)
  • INCO 3,120 80 (2.63%)
  • INDF 7,300 250 (3.55%)
  • INDO 112 -18 (-13.85%)
  • INDO-W 40 -10 (-20.00%) © 2010 IMQ - LKBN ANTARA
  • INDR 2,190 40 (1.86%)
  • INDS 1,905 -35 (-1.80%)
  • INDX 50 -1 (-1.96%)
  • INDY 935 75 (8.72%)
  • INKP 6,625 -75 (-1.12%)
  • INOV 310 6 (1.97%)
  • INPC 51 0 (0.00%)
  • INPC-W 6 1 (20.00%)
  • INPP 800 -20 (-2.44%)
  • INPS 3,900 -10 (-0.26%)
  • INTD 236 36 (18.00%)
  • INTP 17,300 -25 (-0.14%)
  • IPCC 555 5 (0.91%)
  • IPCM 164 -1 (-0.61%)
  • IPOL 70 0 (0.00%)
  • IPTV 384 -2 (-0.52%)
  • IPTV-W 91 -4 (-4.21%)
  • IRRA 750 0 (0.00%)
  • ISAT 2,300 0 (0.00%)
  • ISSP 177 7 (4.12%)
  • ITIC 2,050 -30 (-1.44%)
  • ITMA 400 -24 (-5.66%)
  • ITMA-W 60 6 (11.11%)
  • ITMG 10,925 125 (1.16%)
  • JAST 1,420 -40 (-2.74%) © 2010 IMQ - LKBN ANTARA
  • JAWA 80 0 (0.00%)
  • JAYA 78 1 (1.30%)
  • JAYA-W 16 -1 (-5.88%)
  • JIHD 525 0 (0.00%)
  • JKON 480 -10 (-2.04%)
  • JMAS 575 -75 (-11.54%)
  • JPFA 1,590 30 (1.92%)
  • JRPT 490 -2 (-0.41%)
  • JSKY 112 6 (5.66%)
  • JSMR 5,050 50 (1.00%)
  • JTPE 985 0 (0.00%)
  • KAEF 820 -25 (-2.96%)
  • KARW 52 2 (4.00%)
  • KAYU 65 2 (3.17%)
  • KBLI 464 -2 (-0.43%)
  • KBLM 242 6 (2.54%)
  • KEEN 396 0 (0.00%)
  • KEJU 835 15 (1.83%)
  • KIAS 51 -1 (-1.92%)
  • KIJA 292 -2 (-0.68%)
  • KINO 3,120 0 (0.00%)
  • KJEN 2,010 15 (0.75%)
  • KKGI 210 -8 (-3.67%)
  • KLBF 1,420 -15 (-1.05%)
  • KMTR 270 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • KOBX 117 9 (8.33%)
  • KOPI 605 -5 (-0.82%)
  • KOTA 725 25 (3.57%)
  • KOTA-W 476 26 (5.78%)
  • KPAL 150 -3 (-1.96%)
  • KPAS 52 0 (0.00%)
  • KPAS-W 21 0 (0.00%)
  • KPIG 125 1 (0.81%)
  • KRAS 270 -2 (-0.74%)
  • KREN 470 4 (0.86%)
  • LAND 860 -65 (-7.03%)
  • LCKM 332 -6 (-1.78%)
  • LEAD 50 0 (0.00%)
  • LINK 3,570 -20 (-0.56%)
  • LMAS 95 2 (2.15%)
  • LMPI 90 -1 (-1.10%)
  • LPCK 825 5 (0.61%)
  • LPIN 214 2 (0.94%)
  • LPKR 232 -4 (-1.69%)
  • LPLI 66 -1 (-1.49%)
  • LPPF 3,550 0 (0.00%)
  • LPPS 78 1 (1.30%)
  • LRNA 155 -6 (-3.73%)
  • LSIP 1,150 -10 (-0.86%)
  • LTLS 605 5 (0.83%) © 2010 IMQ - LKBN ANTARA
  • LUCK 436 0 (0.00%)
  • MAIN 870 -5 (-0.57%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 12 0 (0.00%)
  • MAPA 3,990 -10 (-0.25%)
  • MAPI 845 -30 (-3.43%)
  • MARI 160 0 (0.00%)
  • MARK 478 0 (0.00%)
  • MASA 478 -2 (-0.42%)
  • MBAP 1,975 0 (0.00%)
  • MBSS 432 6 (1.41%)
  • MBTO 84 3 (3.70%)
  • MCAS 1,755 0 (0.00%)
  • MCOR 105 0 (0.00%)
  • MDIA 50 0 (0.00%)
  • MDKA 1,300 40 (3.17%)
  • MDKI 184 4 (2.22%)
  • MDLN 182 -1 (-0.55%)
  • MEDC 715 10 (1.42%)
  • MEDC-W 145 -5 (-3.33%)
  • MEGA 5,650 50 (0.89%)
  • MERK 2,230 20 (0.90%)
  • META 150 1 (0.67%)
  • MFIN 1,280 0 (0.00%)
  • MFMI 406 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MGRO 825 10 (1.23%)
  • MICE 354 -2 (-0.56%)
  • MIKA 2,590 0 (0.00%)
  • MINA 67 17 (34.00%)
  • MIRA 50 0 (0.00%)
  • MKNT 50 0 (0.00%)
  • MLBI 15,200 0 (0.00%)
  • MLIA 600 0 (0.00%)
  • MLPL 67 0 (0.00%)
  • MLPT 384 -4 (-1.03%)
  • MMLP 174 7 (4.19%)
  • MNCN 1,475 -15 (-1.01%)
  • MOLI 1,030 -5 (-0.48%)
  • MPMX 640 10 (1.59%)
  • MPOW 72 1 (1.41%)
  • MPPA 117 2 (1.74%)
  • MRAT 145 7 (5.07%)
  • MREI 5,000 -900 (-15.25%)
  • MSIN 394 2 (0.51%)
  • MSKY 1,295 5 (0.39%)
  • MTDL 1,725 -10 (-0.58%)
  • MTLA 498 2 (0.40%)
  • MTPS 286 -34 (-10.62%)
  • MTPS-W 60 -160 (-72.73%)
  • MTSM 169 13 (8.33%) © 2010 IMQ - LKBN ANTARA
  • MTWI 59 -2 (-3.28%)
  • MYOH 1,175 10 (0.86%)
  • MYOR 1,985 -55 (-2.70%)
  • MYTX 50 -4 (-7.41%)
  • NATO 1,135 -5 (-0.44%)
  • NFCX 2,850 -40 (-1.38%)
  • NICK 282 -20 (-6.62%)
  • NIKL 482 -8 (-1.63%)
  • NIRO 147 0 (0.00%)
  • NISP 855 15 (1.79%)
  • NRCA 348 -2 (-0.57%)
  • NUSA 50 0 (0.00%)
  • NUSA-W 3 -1 (-25.00%)
  • NZIA-W 82 17 (26.15%)
  • OASA 380 0 (0.00%)
  • OCAP 114 0 (0.00%)
  • OKAS 105 3 (2.94%)
  • OPMS 76 0 (0.00%)
  • PADI 50 0 (0.00%)
  • PALM 192 0 (0.00%)
  • PAMG 160 1 (0.63%)
  • PANI 86 -4 (-4.44%)
  • PANR 244 -6 (-2.40%)
  • PANS 1,205 -25 (-2.03%)
  • PBID 985 50 (5.35%) © 2010 IMQ - LKBN ANTARA
  • PBRX 384 -56 (-12.73%)
  • PBSA 755 -5 (-0.66%)
  • PCAR 272 34 (14.29%)
  • PDES 725 -150 (-17.14%)
  • PEGE 134 -11 (-7.59%)
  • PEHA 935 -5 (-0.53%)
  • PGAS 1,555 25 (1.63%)
  • PGJO 93 -2 (-2.11%)
  • PICO 750 -70 (-8.54%)
  • PJAA 850 -10 (-1.16%)
  • PKPK 50 0 (0.00%)
  • PLIN 3,200 0 (0.00%)
  • PMJS 125 -1 (-0.79%)
  • PNBN 1,230 10 (0.82%)
  • PNBS 50 0 (0.00%)
  • PNIN 1,050 40 (3.96%)
  • PNLF 280 4 (1.45%)
  • POLA 52 -1 (-1.89%)
  • POLI 1,100 -5 (-0.45%)
  • POLL 11,625 -25 (-0.21%)
  • POLU 2,190 -10 (-0.45%)
  • POLY 51 1 (2.00%)
  • POOL 50 0 (0.00%)
  • POSA 50 0 (0.00%)
  • POSA-W 4 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • POWR 810 10 (1.25%)
  • PPRE 198 -8 (-3.88%)
  • PPRO 52 -1 (-1.89%)
  • PRAS 165 25 (17.86%)
  • PRDA 3,690 -50 (-1.34%)
  • PRIM 292 -36 (-10.98%)
  • PRIM-W 27 0 (0.00%)
  • PSAB 250 8 (3.31%)
  • PSDN 180 32 (21.62%)
  • PSSI 171 3 (1.79%)
  • PTBA 2,490 90 (3.75%)
  • PTIS 95 23 (31.94%)
  • PTPP 1,475 -20 (-1.34%)
  • PTPW 875 -5 (-0.57%)
  • PTRO 1,500 0 (0.00%)
  • PTSN 234 0 (0.00%)
  • PUDP 290 0 (0.00%)
  • PURA 206 0 (0.00%)
  • PURA-W 14 -5 (-26.32%)
  • PURE 125 -3 (-2.34%)
  • PURE-W 30 1 (3.45%)
  • PWON 580 -15 (-2.52%)
  • PYFA 185 0 (0.00%)
  • PZZA 1,010 10 (1.00%)
  • RAJA 124 -4 (-3.12%) © 2010 IMQ - LKBN ANTARA
  • RALS 995 -5 (-0.50%)
  • RANC 290 -10 (-3.33%)
  • RBMS 53 0 (0.00%)
  • REAL 112 0 (0.00%)
  • REAL-W 13 0 (0.00%)
  • RELI 150 -35 (-18.92%)
  • RICY 141 0 (0.00%)
  • RIGS 288 -12 (-4.00%)
  • RISE 468 6 (1.30%)
  • RMBA 308 -2 (-0.65%)
  • RODA 58 -1 (-1.69%)
  • ROTI 1,300 0 (0.00%)
  • RUIS 224 0 (0.00%)
  • SAFE 195 2 (1.04%)
  • SAME 195 3 (1.56%)
  • SATU 53 -4 (-7.02%)
  • SCCO 9,075 -50 (-0.55%)
  • SCMA 1,330 -30 (-2.21%)
  • SDMU 50 0 (0.00%)
  • SDPC 97 8 (8.99%)
  • SDRA 780 -20 (-2.50%)
  • SFAN 890 0 (0.00%)
  • SGRO 2,260 -80 (-3.42%)
  • SHIP 745 0 (0.00%)
  • SIDO 1,300 20 (1.56%) © 2010 IMQ - LKBN ANTARA
  • SILO 6,850 0 (0.00%)
  • SIMP 356 4 (1.14%)
  • SINI 1,195 -15 (-1.24%)
  • SKBM 390 -10 (-2.50%)
  • SKRN 496 -4 (-0.80%)
  • SLIS 4,750 -20 (-0.42%)
  • SMAR 3,600 0 (0.00%)
  • SMBR 312 -4 (-1.27%)
  • SMCB 990 -10 (-1.00%)
  • SMDR 200 1 (0.50%)
  • SMGR 11,775 25 (0.21%)
  • SMKL 208 6 (2.97%)
  • SMKL-W 21 0 (0.00%)
  • SMMT 108 -3 (-2.70%)
  • SMRA 905 0 (0.00%)
  • SMSM 1,440 -30 (-2.04%)
  • SOCI 137 1 (0.74%)
  • SOSS 388 4 (1.04%)
  • SOSS-W 80 34 (73.91%)
  • SOTS-W 56 -3 (-5.08%)
  • SPMA 306 2 (0.66%)
  • SPTO 825 -5 (-0.60%)
  • SQMI 252 14 (5.88%)
  • SRAJ 220 0 (0.00%)
  • SRIL 228 -2 (-0.87%) © 2010 IMQ - LKBN ANTARA
  • SRSN 61 -1 (-1.61%)
  • SRTG 3,580 -20 (-0.56%)
  • SSIA 685 5 (0.74%)
  • SSMS 800 0 (0.00%)
  • STAR 155 0 (0.00%)
  • SULI 50 0 (0.00%)
  • SWAT 88 0 (0.00%)
  • TALF 248 -20 (-7.46%)
  • TAMA 426 6 (1.43%)
  • TAMA-W 19 2 (11.76%)
  • TAMU 164 0 (0.00%)
  • TBIG 1,180 -10 (-0.84%)
  • TBLA 745 0 (0.00%)
  • TCID 9,800 0 (0.00%)
  • TCPI 7,125 -75 (-1.04%)
  • TDPM 196 0 (0.00%)
  • TEBE 1,800 0 (0.00%)
  • TELE 177 -2 (-1.12%)
  • TFAS 130 0 (0.00%)
  • TFCO 346 2 (0.58%)
  • TGRA 101 -1 (-0.98%)
  • TIFA 220 10 (4.76%)
  • TINS 700 -10 (-1.41%)
  • TIRA 256 -2 (-0.78%)
  • TIRT 52 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TKIM 8,225 175 (2.17%)
  • TLKM 3,630 10 (0.28%)
  • TMAS 89 3 (3.49%)
  • TMPO 150 0 (0.00%)
  • TOPS 50 0 (0.00%)
  • TOTL 408 -2 (-0.49%)
  • TOTO 254 0 (0.00%)
  • TOWR 880 5 (0.57%)
  • TPIA 9,050 -25 (-0.28%)
  • TRIM 135 12 (9.76%)
  • TRIN 236 0 (0.00%)
  • TRIN-W 24 -1 (-4.00%)
  • TRIS 300 0 (0.00%)
  • TRUK 83 -1 (-1.19%)
  • TRUS 324 0 (0.00%)
  • TSPC 1,375 5 (0.36%)
  • TUGU 3,450 0 (0.00%)
  • TURI 1,170 0 (0.00%)
  • UCID 1,600 0 (0.00%)
  • ULTJ 1,620 -30 (-1.82%)
  • UNIT 168 -9 (-5.08%)
  • UNSP 89 -2 (-2.20%)
  • UNTR 18,425 -50 (-0.27%)
  • UNVR 7,650 175 (2.34%)
  • URBN 1,990 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • URBN-W 29 0 (0.00%)
  • VINS 110 2 (1.85%)
  • VINS-W 9 1 (12.50%)
  • VIVA 50 0 (0.00%)
  • VOKS 308 2 (0.65%)
  • WAPO 83 -5 (-5.68%)
  • WEGE 286 -2 (-0.69%)
  • WEHA 147 -4 (-2.65%)
  • WICO 496 0 (0.00%)
  • WIIM 140 2 (1.45%)
  • WIKA 2,040 -40 (-1.92%)
  • WINS 100 2 (2.04%)
  • WOMF 298 26 (9.56%)
  • WOOD 480 6 (1.27%)
  • WOWS 104 1 (0.97%)
  • WSBP 230 -8 (-3.36%)
  • WSKT 1,215 -5 (-0.41%)
  • WTON 390 -10 (-2.50%)
  • XCID 82 3 (3.80%)
  • XCIS 106 0 (0.00%)
  • XIHD 490 12 (2.51%)
  • XIIF 612 0 (0.00%)
  • XIIT 546 3 (0.55%)
  • XIPI 176 2 (1.15%)
  • XISR 395 5 (1.28%) © 2010 IMQ - LKBN ANTARA
  • XPES 397 -27 (-6.37%)
  • YELO 51 -1 (-1.92%)
  • YELO-W 16 1 (6.67%)
  • ZBRA 51 0 (0.00%)
  • ZINC 350 -6 (-1.69%)
  • ZONE 488 0 (0.00%)
PROPERTY
Last: 455.88
Change: -2.66 (-0.6%)
Last Updated: Feb-20 2020 16:17:02
477 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2018-02-21 538.22 -06.70 -1.23 543.84 545.59 537.12 3,518,860,032 892.156 M
2018-02-22 536.41 -01.81 -0.34 538.09 540.59 534.91 1,206,329,984 564.532 M
2018-02-23 535.61 -00.80 -0.15 537.76 539.55 533.83 1,484,850,048 686.456 M
2018-02-26 533.17 -02.44 -0.46 536.15 537.56 532.26 1,388,530,048 562.494 M
2018-02-27 538.07 04.90 0.92 535.29 540.08 535.13 1,711,369,984 781.037 M
2018-02-28 545.40 07.33 1.36 539.16 545.40 538.43 1,763,879,936 885.284 M
2018-03-01 541.69 -03.71 -0.68 546.06 548.27 541.13 2,553,240,064 939.290 M
2018-03-02 534.94 -06.75 -1.25 541.80 542.16 533.56 2,002,269,952 840.070 M
2018-03-05 533.98 -00.96 -0.18 536.63 539.12 531.37 1,456,860,032 673.773 M
2018-03-06 527.89 -06.09 -1.14 535.28 537.36 526.96 1,964,259,968 678.792 M
2018-03-07 516.92 -10.97 -2.08 528.38 529.27 514.84 2,171,310,080 967.478 M
2018-03-08 520.77 03.85 0.74 517.85 523.47 512.95 1,743,420,032 724.202 M
2018-03-09 523.41 02.64 0.51 522.30 524.14 517.80 1,332,000,000 521.996 M
2018-03-12 528.03 04.62 0.88 525.08 528.58 523.56 2,098,780,032 698.735 M
2018-03-13 521.31 -06.72 -1.27 528.54 529.53 521.31 1,527,340,032 634.354 M
2018-03-14 514.43 -06.88 -1.32 521.58 522.88 513.26 1,512,649,984 575.831 M
2018-03-15 512.91 -01.52 -0.30 514.11 515.81 510.32 1,580,140,032 591.090 M
2018-03-16 509.74 -03.17 -0.62 514.42 515.21 507.91 2,428,689,920 887.185 M
2018-03-19 507.70 -02.04 -0.40 509.60 512.19 506.69 1,298,349,952 519.516 M
2018-03-20 504.19 -03.51 -0.69 506.76 506.76 502.53 1,550,450,048 520.261 M
2018-03-21 512.22 08.03 1.59 504.07 512.23 504.07 1,555,250,048 572.378 M
2018-03-22 506.34 -05.88 -1.15 512.78 514.68 504.68 1,081,170,048 493.409 M
2018-03-23 501.73 -04.61 -0.91 501.89 501.89 495.85 1,178,819,968 495.412 M
2018-03-26 503.08 01.35 0.27 500.00 503.27 499.15 982,283,008 408.493 M
2018-03-27 503.55 00.47 0.09 505.02 508.26 502.97 382,028,992 195.524 M
2018-03-28 500.41 -03.14 -0.62 503.12 503.55 497.55 1,108,880,000 379.580 M
2018-03-29 503.85 03.44 0.69 500.97 503.85 499.13 790,622,016 394.911 M
2018-04-02 509.82 05.97 1.18 504.61 510.10 504.23 1,185,020,032 441.132 M
2018-04-03 511.27 01.45 0.28 507.99 511.80 507.47 1,216,390,016 442.558 M
2018-04-04 506.81 -04.46 -0.87 512.31 513.76 505.10 1,643,750,016 525.659 M
2018-04-05 509.70 02.89 0.57 508.26 511.08 507.32 1,568,669,952 545.301 M
2018-04-06 510.16 00.46 0.09 510.24 512.25 507.18 1,183,869,952 528.956 M
2018-04-09 511.17 01.01 0.20 509.30 511.17 506.18 1,512,950,016 540.165 M
2018-04-10 510.91 -00.26 -0.05 510.56 513.07 509.68 1,405,030,016 806.269 M
2018-04-11 512.27 01.36 0.27 512.19 514.77 510.63 1,441,539,968 688.095 M
2018-04-12 510.70 -01.57 -0.31 512.75 513.53 509.35 1,003,129,984 448.022 M
2018-04-13 508.46 -02.24 -0.44 512.02 512.66 508.46 915,281,984 433.834 M
2018-04-16 506.33 -02.13 -0.42 507.63 509.32 505.27 749,955,968 419.879 M
2018-04-17 506.30 -00.03 -0.01 506.74 508.51 504.73 963,073,984 429.976 M
2018-04-18 508.22 01.92 0.38 506.81 510.12 506.18 1,528,780,032 527.218 M
2018-04-19 510.36 02.14 0.42 508.47 511.47 506.70 1,398,119,936 488.230 M
2018-04-20 510.81 00.45 0.09 511.45 511.96 508.13 1,108,070,016 414.304 M
2018-04-23 506.28 -04.53 -0.89 511.19 512.41 504.34 1,007,100,032 474.650 M
2018-04-24 500.75 -05.53 -1.09 507.20 507.81 498.34 1,266,640,000 495.608 M
2018-04-25 491.79 -08.96 -1.79 500.27 500.27 490.57 967,771,008 445.242 M
2018-04-26 477.26 -14.53 -2.95 492.63 493.48 474.86 1,818,210,048 674.631 M
2018-04-27 472.79 -04.47 -0.94 478.87 482.65 470.95 890,550,976 531.257 M
2018-04-30 477.26 00.00 0.00 473.82 477.26 472.46 1,484,230,016 536.319 M
2018-05-01 477.26 00.00 0.00 473.82 477.26 472.46 1,484,230,016 536.319 M
2018-05-02 471.20 -06.06 -1.27 477.01 477.74 468.37 1,162,509,952 564.407 M
2018-05-03 458.12 -13.08 -2.78 468.98 469.30 455.57 878,788,992 517.761 M
2018-05-04 453.56 -04.56 -1.00 458.53 458.72 453.16 981,329,984 466.687 M
2018-05-07 454.84 01.28 0.28 455.66 457.04 452.56 863,638,016 439.842 M
2018-05-08 444.07 -10.77 -2.37 455.52 455.85 441.93 1,258,950,016 530.435 M
2018-05-09 446.69 02.62 0.59 441.69 446.82 436.16 1,684,979,968 715.504 M
2018-05-11 456.54 09.85 2.21 448.74 459.39 448.43 1,314,840,064 686.650 M
2018-05-14 454.03 -02.51 -0.55 455.83 455.83 448.58 1,284,019,968 435.685 M
2018-05-15 450.50 -03.53 -0.78 453.04 455.04 447.60 1,021,580,032 424.632 M
2018-05-16 451.02 00.52 0.12 448.33 452.44 445.59 1,105,479,936 537.483 M
2018-05-17 455.52 04.50 1.00 451.92 455.93 450.87 1,255,149,952 672.068 M
2018-05-18 449.73 -05.79 -1.27 455.49 455.64 448.94 831,950,016 456.581 M
2018-05-21 447.09 -02.64 -0.59 450.21 450.51 445.35 1,263,869,952 535.968 M
2018-05-22 447.72 00.63 0.14 447.65 454.56 446.63 1,494,269,952 658.884 M
2018-05-23 449.82 02.10 0.47 447.20 452.52 446.99 1,122,189,952 576.423 M
2018-05-25 463.74 01.54 0.33 462.57 466.67 461.40 1,123,000,064 488.685 M
2018-05-28 472.46 08.72 1.88 464.06 472.46 463.99 1,681,170,048 671.127 M
2018-05-30 468.65 -03.81 -0.81 471.59 472.57 465.88 1,653,200,000 682.550 M
2018-05-31 468.44 -00.21 -0.04 469.45 470.63 463.29 2,375,439,872 967.392 M
2018-06-04 470.23 01.79 0.38 470.13 472.55 467.08 2,298,710,016 602.571 M
2018-06-05 476.94 06.71 1.43 471.06 476.94 469.94 1,711,420,032 592.813 M
2018-06-06 476.35 -00.59 -0.12 477.80 480.52 475.87 1,865,799,936 570.272 M
2018-06-07 478.67 02.32 0.49 477.99 480.80 477.47 1,541,500,032 578.685 M
2018-06-08 473.17 -05.50 -1.15 477.40 478.20 471.81 1,089,619,968 441.074 M
2018-06-20 459.17 -14.00 -2.96 471.04 471.04 458.14 1,538,739,968 691.106 M
2018-06-21 450.69 -08.48 -1.85 459.68 461.56 450.27 1,489,090,048 510.927 M
2018-06-22 448.98 -01.71 -0.38 450.95 451.13 444.92 2,024,169,984 614.092 M
2018-06-25 452.45 03.47 0.77 450.53 452.45 447.67 1,830,790,016 586.310 M
2018-06-26 451.63 -00.82 -0.18 451.65 452.53 446.72 1,540,930,048 438.979 M
2018-06-27 446.48 -05.15 -1.14 451.74 452.50 445.41 1,301,869,952 482.261 M
2018-06-28 431.03 -15.45 -3.46 446.91 447.36 431.03 1,258,429,952 452.212 M
2018-06-29 434.97 03.94 0.91 432.21 434.97 429.58 2,173,829,888 657.021 M
2018-07-02 431.83 -03.14 -0.72 435.92 436.70 429.96 1,288,989,952 441.215 M
2018-07-03 425.55 -06.28 -1.45 432.43 432.96 422.18 1,241,840,000 578.518 M
2018-07-04 425.32 -00.23 -0.05 425.48 426.65 417.31 2,094,759,936 654.345 M
2018-07-05 426.94 01.62 0.38 425.89 427.69 423.04 1,503,779,968 479.946 M
2018-07-06 428.19 01.25 0.29 426.66 429.49 424.99 1,442,240,000 473.862 M
2018-07-09 436.36 08.17 1.91 430.41 437.90 430.28 1,588,989,952 511.732 M
2018-07-10 446.24 09.88 2.26 437.97 446.24 437.97 1,126,909,952 497.995 M
2018-07-11 445.89 -00.35 -0.08 444.81 449.24 443.99 1,618,360,064 540.821 M
2018-07-12 450.19 04.30 0.96 446.24 451.52 446.24 1,437,309,952 531.799 M
2018-07-13 449.74 -00.45 -0.10 450.30 453.80 446.79 1,629,420,032 480.683 M
2018-07-16 444.10 -05.64 -1.25 450.15 451.71 442.11 1,040,830,016 324.711 M
2018-07-17 447.95 03.85 0.87 444.61 448.26 441.63 1,539,239,936 637.424 M
2018-07-18 447.58 -00.37 -0.08 449.43 452.78 445.55 2,107,180,032 741.625 M
2018-07-19 446.99 -00.59 -0.13 448.32 449.87 445.00 1,446,009,984 473.557 M
2018-07-20 448.35 01.36 0.30 446.52 448.35 444.29 2,570,289,920 564.206 M
2018-07-23 449.73 01.38 0.31 449.02 451.57 447.52 1,747,020,032 502.953 M
2018-07-24 452.59 02.86 0.64 450.92 452.64 450.50 1,500,470,016 442.768 M
2018-07-25 457.06 04.47 0.99 454.10 457.73 452.77 2,674,899,968 650.590 M
2018-07-26 450.73 -06.33 -1.38 456.63 459.23 449.27 2,313,390,080 718.151 M
477 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS