Search:
Thursday, Aug-13 2020 04:25 WIB
  • AGRI 1,188.960 -10.770 (-0.898%)
  • BASIC-IND 764.500 -0.450 (-0.059%)
  • BISNIS-27 473.770 7.160 (1.534%)
  • COMPOSITE 5,233.450 43.280 (0.834%)
  • CONSUMER 1,915.280 -1.050 (-0.055%)
  • DBX 944.730 -2.170 (-0.229%)
  • FINANCE 1,165.350 25.270 (2.217%)
  • I-GRADE 143.910 3.010 (2.136%)
  • IDX30 451.520 7.980 (1.799%)
  • IDX80 117.460 1.570 (1.355%)
  • IDXBUMN20 305.730 7.720 (2.591%)
  • IDXG30 122.430 0.880 (0.724%)
  • IDXHIDIV20 404.530 6.610 (1.661%)
  • IDXQ30 131.930 2.180 (1.680%)
  • IDXSMC-COM 214.780 -0.150 (-0.070%)
  • IDXSMC-LIQ 254.400 -0.430 (-0.169%)
  • IDXV30 109.880 1.630 (1.506%)
  • INFOBANK15 867.180 23.520 (2.788%)
  • INFRASTRUC 884.280 2.530 (0.287%)
  • Investor33 391.940 6.040 (1.565%)
  • ISSI 151.730 0.270 (0.178%)
  • JII 561.970 1.630 (0.291%)
  • JII70 189.110 0.400 (0.212%)
  • KOMPAS100 1,057.790 12.060 (1.153%)
  • LQ45 825.220 12.920 (1.591%)
  • MANUFACTUR 1,253.290 3.490 (0.279%)
  • MBX 1,457.580 14.210 (0.984%)
  • MINING 1,395.600 -30.030 (-2.106%)
  • MISC-IND 953.530 21.510 (2.308%)
  • MNC36 297.760 4.320 (1.472%)
  • PEFINDO25 268.300 -0.460 (-0.171%)
  • PROPERTY 296.660 1.010 (0.342%)
  • SMinfra18 257.280 2.010 (0.787%)
  • SRI-KEHATI 332.830 6.260 (1.917%)
  • TOTAL_MARKET 5,233.450 43.280 (0.834%)
  • TRADE 637.520 2.110 (0.332%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,000 -175 (-1.72%)
  • ABBA 50 0 (0.00%)
  • ABMM 1,000 -5 (-0.50%)
  • ACES 1,640 -10 (-0.61%)
  • ACST 262 0 (0.00%)
  • ADES 1,110 20 (1.83%)
  • ADHI 610 5 (0.83%)
  • ADMF 7,750 50 (0.65%)
  • ADMG 105 0 (0.00%)
  • ADRO 1,120 -30 (-2.61%)
  • AGAR 476 -14 (-2.86%)
  • AGII 525 0 (0.00%)
  • AGRO 274 32 (13.22%)
  • AGRS 155 6 (4.03%)
  • AHAP 51 -1 (-1.92%)
  • AKPI 298 -10 (-3.25%)
  • AKRA 2,860 -10 (-0.35%)
  • AKSI 302 10 (3.42%)
  • ALDO 386 0 (0.00%)
  • ALKA 332 16 (5.06%)
  • ALMI 212 -8 (-3.64%)
  • ALTO 354 -20 (-5.35%)
  • AMAG 222 -2 (-0.89%)
  • AMAN 196 0 (0.00%)
  • AMAR 358 -16 (-4.28%) © 2010 IMQ - LKBN ANTARA
  • AMIN 246 -4 (-1.60%)
  • AMOR 1,995 0 (0.00%)
  • AMRT 725 -5 (-0.68%)
  • ANDI 50 0 (0.00%)
  • ANJT 520 -25 (-4.59%)
  • ANTM 770 -30 (-3.75%)
  • APEX 142 -7 (-4.70%)
  • APIC 850 -35 (-3.95%)
  • APII 164 7 (4.46%)
  • APLI 120 0 (0.00%)
  • APLN 110 1 (0.92%)
  • ARGO 1,800 100 (5.88%)
  • ARII 450 0 (0.00%)
  • ARNA 446 6 (1.36%)
  • ARTO 2,720 0 (0.00%)
  • ASBI 288 -6 (-2.04%)
  • ASGR 705 15 (2.17%)
  • ASII 5,400 175 (3.35%)
  • ASJT 118 -7 (-5.60%)
  • ASMI 1,185 5 (0.42%)
  • ASPI 172 -10 (-5.49%)
  • ASPI-W 26 -1 (-3.70%)
  • ASRI 120 2 (1.69%)
  • ASRM 2,050 -100 (-4.65%)
  • ASSA 580 -15 (-2.52%) © 2010 IMQ - LKBN ANTARA
  • ATIC 605 -40 (-6.20%)
  • AUTO 885 0 (0.00%)
  • AYLS-W 4 0 (0.00%)
  • BABP 50 0 (0.00%)
  • BABP-W3 23 -24 (-51.06%)
  • BABP-W4 8 0 (0.00%)
  • BACA 400 0 (0.00%)
  • BAJA 57 1 (1.79%)
  • BAPA 50 0 (0.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 3 0 (0.00%)
  • BATA 645 25 (4.03%)
  • BAYU 1,010 -55 (-5.16%)
  • BBCA 31,300 425 (1.38%)
  • BBHI 161 -8 (-4.73%)
  • BBKP 198 1 (0.51%)
  • BBLD 450 68 (17.80%)
  • BBNI 5,125 345 (7.22%)
  • BBRI 3,350 160 (5.02%)
  • BBSS 127 2 (1.60%)
  • BBSS-W 5 0 (0.00%)
  • BBTN 1,465 55 (3.90%)
  • BBYB 294 -4 (-1.34%)
  • BCAP 143 -2 (-1.38%)
  • BCIP 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BDMN 2,800 0 (0.00%)
  • BEEF 190 -3 (-1.55%)
  • BEEF-W 13 0 (0.00%)
  • BEKS 50 0 (0.00%)
  • BELL 158 2 (1.28%)
  • BESS 308 6 (1.99%)
  • BESS-W 69 9 (15.00%)
  • BEST 122 -2 (-1.61%)
  • BFIN 360 2 (0.56%)
  • BGTG 51 0 (0.00%)
  • BHAT 446 0 (0.00%)
  • BHIT 50 0 (0.00%)
  • BIMA 50 0 (0.00%)
  • BINA 840 0 (0.00%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 8 0 (0.00%)
  • BIPP 64 -1 (-1.54%)
  • BIRD 1,080 65 (6.40%)
  • BISI 905 -5 (-0.55%)
  • BJBR 960 30 (3.23%)
  • BJTM 570 15 (2.70%)
  • BKDP 51 0 (0.00%)
  • BKSL 50 0 (0.00%)
  • BKSW 74 1 (1.37%)
  • BLTA 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BLUE 550 10 (1.85%)
  • BMAS 278 0 (0.00%)
  • BMRI 6,150 175 (2.93%)
  • BMSR 53 -2 (-3.64%)
  • BMTR 264 52 (24.53%)
  • BNBA 314 4 (1.29%)
  • BNBR 50 0 (0.00%)
  • BNGA 805 20 (2.55%)
  • BNII 210 6 (2.94%)
  • BNLI 1,220 -15 (-1.21%)
  • BOGA 1,475 0 (0.00%)
  • BOLA 166 -1 (-0.60%)
  • BOLT 850 -5 (-0.58%)
  • BOSS 78 1 (1.30%)
  • BPTR 87 -6 (-6.45%)
  • BRAM 5,100 -225 (-4.23%)
  • BRIS 590 20 (3.51%)
  • BRMS 50 0 (0.00%)
  • BRPT 925 -10 (-1.07%)
  • BRPT-W 590 -10 (-1.67%)
  • BSDE 715 10 (1.42%)
  • BSIM 510 0 (0.00%)
  • BSIM-W3 19 -1 (-5.00%)
  • BSSR 1,300 0 (0.00%)
  • BTON 173 -1 (-0.57%) © 2010 IMQ - LKBN ANTARA
  • BTPN 2,340 90 (4.00%)
  • BTPS 4,020 160 (4.15%)
  • BUDI 93 2 (2.20%)
  • BUKK 710 0 (0.00%)
  • BULL 284 -6 (-2.07%)
  • BUMI 50 0 (0.00%)
  • BUVA 55 -2 (-3.51%)
  • BVIC 65 0 (0.00%)
  • BWPT 112 -2 (-1.75%)
  • CAKK 50 0 (0.00%)
  • CAKK-W 4 0 (0.00%)
  • CAMP 206 -2 (-0.96%)
  • CANI 122 -7 (-5.43%)
  • CARE 346 -8 (-2.26%)
  • CARS 50 0 (0.00%)
  • CASA 334 2 (0.60%)
  • CASH 590 -5 (-0.84%)
  • CASH-W 30 1 (3.45%)
  • CASS 195 -3 (-1.52%)
  • CBMF 228 4 (1.79%)
  • CCSI 246 0 (0.00%)
  • CEKA 1,960 25 (1.29%)
  • CENT 143 -7 (-4.67%)
  • CFIN 187 1 (0.54%)
  • CINT 252 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CITA 1,935 -65 (-3.25%)
  • CITY 59 0 (0.00%)
  • CITY-W 18 -2 (-10.00%)
  • CLAY 1,985 0 (0.00%)
  • CLEO 520 -5 (-0.95%)
  • CLPI 720 15 (2.13%)
  • CMNP 960 -10 (-1.03%)
  • CNTX 218 -2 (-0.91%)
  • COCO 750 -45 (-5.66%)
  • CPIN 6,200 -100 (-1.59%)
  • CPRI-W 15 0 (0.00%)
  • CPRO 50 0 (0.00%)
  • CSAP 300 -10 (-3.23%)
  • CSIS 50 0 (0.00%)
  • CSMI 200 -10 (-4.76%)
  • CSRA 388 8 (2.11%)
  • CTRA 680 20 (3.03%)
  • CTTH 50 0 (0.00%)
  • DADA 81 0 (0.00%)
  • DADA-W 5 0 (0.00%)
  • DART 250 16 (6.84%)
  • DEAL 82 -2 (-2.38%)
  • DEFI 1,760 0 (0.00%)
  • DEWA 50 0 (0.00%)
  • DFAM 328 -2 (-0.61%) © 2010 IMQ - LKBN ANTARA
  • DGIK 50 0 (0.00%)
  • DILD 182 2 (1.11%)
  • DIVA 2,200 240 (12.24%)
  • DKFT 130 0 (0.00%)
  • DLTA 4,490 0 (0.00%)
  • DMAS 234 6 (2.63%)
  • DMMX 230 -4 (-1.71%)
  • DMND 950 10 (1.06%)
  • DNAR 230 -14 (-5.74%)
  • DNET 3,480 0 (0.00%)
  • DOID 274 -12 (-4.20%)
  • DPNS 250 0 (0.00%)
  • DPUM 59 -4 (-6.35%)
  • DSFI 64 1 (1.59%)
  • DSNG 420 -14 (-3.23%)
  • DSSA 20,400 -100 (-0.49%)
  • DUCK 372 -4 (-1.06%)
  • DUTI 4,190 90 (2.20%)
  • DVLA 2,470 10 (0.41%)
  • DWGL 236 -16 (-6.35%)
  • DWGL-W 44 -2 (-4.35%)
  • DYAN 50 0 (0.00%)
  • EAST 53 1 (1.92%)
  • EAST-W 6 0 (0.00%)
  • ECII 700 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • EKAD 1,230 0 (0.00%)
  • ELSA 242 -8 (-3.20%)
  • ELTY 50 0 (0.00%)
  • EMTK 5,475 475 (9.50%)
  • ENRG 50 0 (0.00%)
  • ENVY 95 -4 (-4.04%)
  • EPAC 262 12 (4.80%)
  • EPMT 1,875 25 (1.35%)
  • ERAA 1,670 -55 (-3.19%)
  • ERTX 129 5 (4.03%)
  • ESIP 222 4 (1.83%)
  • ESIP-W 13 -1 (-7.14%)
  • ESSA 156 -2 (-1.27%)
  • ESTA 100 2 (2.04%)
  • ESTI 50 0 (0.00%)
  • ETWA 73 3 (4.29%)
  • EXCL 2,430 20 (0.83%)
  • FAST 905 5 (0.56%)
  • FASW 6,950 -50 (-0.71%)
  • FILM 165 5 (3.12%)
  • FIRE 130 -4 (-2.99%)
  • FISH 2,770 60 (2.21%)
  • FITT 65 -4 (-5.80%)
  • FITT-W 25 1 (4.17%)
  • FOOD 131 -9 (-6.43%) © 2010 IMQ - LKBN ANTARA
  • FORU 83 0 (0.00%)
  • FORZ 50 0 (0.00%)
  • FPNI 96 5 (5.49%)
  • FREN 128 -2 (-1.54%)
  • FREN-W 54 -1 (-1.82%)
  • FUJI 106 -1 (-0.93%)
  • GDST 55 0 (0.00%)
  • GEMA 372 0 (0.00%)
  • GGRM 51,000 -25 (-0.05%)
  • GGRP 288 4 (1.41%)
  • GIAA 254 -2 (-0.78%)
  • GJTL 550 -5 (-0.90%)
  • GLOB 144 -9 (-5.88%)
  • GLVA 320 6 (1.91%)
  • GMFI 82 0 (0.00%)
  • GOLD 204 23 (12.71%)
  • GOOD 1,300 -10 (-0.76%)
  • GPRA 50 0 (0.00%)
  • GSMF 91 1 (1.11%)
  • GWSA 100 -2 (-1.96%)
  • HDIT 505 -5 (-0.98%)
  • HEAL 3,150 -20 (-0.63%)
  • HELI 192 -12 (-5.88%)
  • HELI-W 9 1 (12.50%)
  • HERO 835 -25 (-2.91%) © 2010 IMQ - LKBN ANTARA
  • HEXA 3,490 30 (0.87%)
  • HITS 575 15 (2.68%)
  • HKMU 74 -3 (-3.90%)
  • HMSP 1,720 15 (0.88%)
  • HOKI 645 0 (0.00%)
  • HOTL 50 0 (0.00%)
  • HRME 52 0 (0.00%)
  • HRTA 258 2 (0.78%)
  • HRUM 1,415 35 (2.54%)
  • IATA 50 0 (0.00%)
  • IBFN 300 30 (11.11%)
  • ICBP 10,150 -50 (-0.49%)
  • ICON 58 3 (5.45%)
  • IDPR 183 1 (0.55%)
  • IFII 129 -5 (-3.73%)
  • IFSH 420 40 (10.53%)
  • IGAR 324 8 (2.53%)
  • IKAI 50 0 (0.00%)
  • IKAN 560 -40 (-6.67%)
  • IKBI 236 0 (0.00%)
  • IMAS 660 -45 (-6.38%)
  • IMJS 254 -18 (-6.62%)
  • IMPC 1,255 0 (0.00%)
  • INAF 3,230 -160 (-4.72%)
  • INAI 340 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • INCI 650 -5 (-0.76%)
  • INCO 3,540 -80 (-2.21%)
  • INDF 7,050 0 (0.00%)
  • INDO 124 -7 (-5.34%)
  • INDO-W 33 1 (3.12%)
  • INDR 2,270 0 (0.00%)
  • INDS 1,970 -130 (-6.19%)
  • INDX 55 -1 (-1.79%)
  • INDY 1,035 -50 (-4.61%)
  • INKP 9,475 125 (1.34%)
  • INOV 222 -6 (-2.63%)
  • INPC 51 0 (0.00%)
  • INPC-W 4 0 (0.00%)
  • INPP 695 0 (0.00%)
  • INPS 1,700 140 (8.97%)
  • INTD 135 -5 (-3.57%)
  • INTP 11,825 25 (0.21%)
  • IPCC 422 2 (0.48%)
  • IPCM 222 2 (0.91%)
  • IPOL 84 3 (3.70%)
  • IPTV 328 18 (5.81%)
  • IPTV-W 48 13 (37.14%)
  • IRRA 590 10 (1.72%)
  • ISAT 2,390 -20 (-0.83%)
  • ISSP 126 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ITIC 875 80 (10.06%)
  • ITMG 8,125 -250 (-2.99%)
  • JAST 68 -1 (-1.45%)
  • JAWA 55 2 (3.77%)
  • JAYA 74 -2 (-2.63%)
  • JAYA-W 10 -1 (-9.09%)
  • JECC 5,950 -400 (-6.30%)
  • JKON 330 -10 (-2.94%)
  • JMAS 191 -3 (-1.55%)
  • JPFA 1,100 -5 (-0.45%)
  • JRPT 424 2 (0.47%)
  • JSKY 80 1 (1.27%)
  • JSMR 4,120 70 (1.73%)
  • JSPT 995 0 (0.00%)
  • JTPE 790 20 (2.60%)
  • KAEF 3,230 -120 (-3.58%)
  • KAYU 50 -1 (-1.96%)
  • KBAG 244 -18 (-6.87%)
  • KBAG-W 55 -2 (-3.51%)
  • KBLI 368 -10 (-2.65%)
  • KBLM 202 -10 (-4.72%)
  • KBLV 296 4 (1.37%)
  • KDSI 725 5 (0.69%)
  • KEEN 314 -6 (-1.88%)
  • KEJU 1,050 10 (0.96%) © 2010 IMQ - LKBN ANTARA
  • KIJA 142 -2 (-1.39%)
  • KINO 3,270 0 (0.00%)
  • KIOS 160 -5 (-3.03%)
  • KIOS-W 67 -1 (-1.47%)
  • KJEN 1,240 -40 (-3.12%)
  • KKGI 208 -2 (-0.95%)
  • KLBF 1,615 15 (0.94%)
  • KMTR 322 2 (0.62%)
  • KOBX 90 -1 (-1.10%)
  • KOIN 103 -7 (-6.36%)
  • KOPI 484 -21 (-4.16%)
  • KOTA 645 5 (0.78%)
  • KPAL 57 -2 (-3.39%)
  • KPAS 50 -1 (-1.96%)
  • KPAS-W 10 1 (11.11%)
  • KPIG 109 0 (0.00%)
  • KRAH 505 17 (3.48%)
  • KRAS 372 -2 (-0.53%)
  • KREN 93 -4 (-4.12%)
  • LAND 198 -8 (-3.88%)
  • LEAD 50 0 (0.00%)
  • LINK 1,935 -10 (-0.51%)
  • LION 280 8 (2.94%)
  • LMAS 50 0 (0.00%)
  • LMPI 76 -5 (-6.17%) © 2010 IMQ - LKBN ANTARA
  • LPCK 790 -5 (-0.63%)
  • LPGI 3,900 0 (0.00%)
  • LPIN 226 -4 (-1.74%)
  • LPKR 140 1 (0.72%)
  • LPPF 1,260 0 (0.00%)
  • LPPS 74 1 (1.37%)
  • LRNA 166 -12 (-6.74%)
  • LSIP 990 -15 (-1.49%)
  • LTLS 436 -6 (-1.36%)
  • LUCK 204 8 (4.08%)
  • MAIN 615 -20 (-3.15%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 5 0 (0.00%)
  • MAPA 2,190 70 (3.30%)
  • MAPB 1,340 110 (8.94%)
  • MAPI 695 0 (0.00%)
  • MARI 50 0 (0.00%)
  • MARK 885 -25 (-2.75%)
  • MASA 565 0 (0.00%)
  • MBAP 1,820 -45 (-2.41%)
  • MBSS 416 -4 (-0.95%)
  • MBTO 68 -2 (-2.86%)
  • MCAS 2,200 -100 (-4.35%)
  • MCOR 129 1 (0.78%)
  • MDIA 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MDKA 1,810 -105 (-5.48%)
  • MDKI 155 1 (0.65%)
  • MDLN 55 -4 (-6.78%)
  • MDRN 50 0 (0.00%)
  • MEDC 540 -25 (-4.42%)
  • MEDC-W 32 0 (0.00%)
  • MEGA 7,050 -50 (-0.70%)
  • MERK 3,380 -30 (-0.88%)
  • META 112 -1 (-0.88%)
  • MFIN 950 -10 (-1.04%)
  • MFMI 520 5 (0.97%)
  • MGRO 835 5 (0.60%)
  • MICE 298 -2 (-0.67%)
  • MIKA 2,300 -20 (-0.86%)
  • MINA 50 0 (0.00%)
  • MKPI 14,375 0 (0.00%)
  • MLBI 9,650 -50 (-0.52%)
  • MLIA 510 -5 (-0.97%)
  • MLPL 50 0 (0.00%)
  • MLPT 580 0 (0.00%)
  • MMLP 188 0 (0.00%)
  • MNCN 955 75 (8.52%)
  • MOLI 895 -5 (-0.56%)
  • MPMX 480 -6 (-1.23%)
  • MPOW 59 4 (7.27%) © 2010 IMQ - LKBN ANTARA
  • MPPA 111 0 (0.00%)
  • MRAT 134 -5 (-3.60%)
  • MREI 5,200 700 (15.56%)
  • MSIN 316 14 (4.64%)
  • MSKY 1,025 -75 (-6.82%)
  • MTDL 1,565 -50 (-3.10%)
  • MTLA 390 0 (0.00%)
  • MTPS 182 -13 (-6.67%)
  • MTWI 51 0 (0.00%)
  • MYOH 1,125 0 (0.00%)
  • MYOR 2,250 0 (0.00%)
  • NATO 290 0 (0.00%)
  • NATO-W 61 9 (17.31%)
  • NELY 130 -1 (-0.76%)
  • NFCX 1,900 0 (0.00%)
  • NIKL 865 -20 (-2.26%)
  • NIRO 132 -3 (-2.22%)
  • NISP 710 -5 (-0.70%)
  • NOBU 720 -50 (-6.49%)
  • NRCA 316 0 (0.00%)
  • NUSA 50 0 (0.00%)
  • NZIA 170 0 (0.00%)
  • NZIA-W 4 -1 (-20.00%)
  • OKAS 77 0 (0.00%)
  • OPMS 138 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PADI 50 0 (0.00%)
  • PALM 306 26 (9.29%)
  • PAMG 74 -5 (-6.33%)
  • PANI 63 3 (5.00%)
  • PANR 82 -2 (-2.38%)
  • PANS 810 5 (0.62%)
  • PBID 870 -15 (-1.69%)
  • PBRX 250 6 (2.46%)
  • PCAR 378 10 (2.72%)
  • PEGE 142 -8 (-5.33%)
  • PEHA 1,805 -100 (-5.25%)
  • PGAS 1,220 10 (0.83%)
  • PGJO 51 0 (0.00%)
  • PGLI 190 -14 (-6.86%)
  • PGUN 338 -20 (-5.59%)
  • PICO 173 -1 (-0.57%)
  • PJAA 535 15 (2.88%)
  • PKPK 50 0 (0.00%)
  • PMJS 128 0 (0.00%)
  • PNBN 815 30 (3.82%)
  • PNBS 50 0 (0.00%)
  • PNIN 720 0 (0.00%)
  • PNLF 185 3 (1.65%)
  • POLA 52 1 (1.96%)
  • POLA-W 12 -35 (-74.47%) © 2010 IMQ - LKBN ANTARA
  • POLI 1,210 130 (12.04%)
  • POLL 3,780 -170 (-4.30%)
  • POLU 910 -65 (-6.67%)
  • POLY 50 0 (0.00%)
  • POSA 50 0 (0.00%)
  • POSA-W 2 -1 (-33.33%)
  • POWR 630 -10 (-1.56%)
  • PPGL 193 1 (0.52%)
  • PPGL-W 13 1 (8.33%)
  • PPRE 179 0 (0.00%)
  • PPRO 50 0 (0.00%)
  • PRAS 138 16 (13.11%)
  • PRDA 3,000 -10 (-0.33%)
  • PRIM 258 0 (0.00%)
  • PRIM-W 5 0 (0.00%)
  • PSAB 258 -4 (-1.53%)
  • PSDN 111 -2 (-1.77%)
  • PSGO 113 1 (0.89%)
  • PSSI 165 0 (0.00%)
  • PTBA 2,060 -40 (-1.90%)
  • PTPP 1,010 25 (2.54%)
  • PTPW 1,625 -85 (-4.97%)
  • PTRO 1,930 -15 (-0.77%)
  • PTSN 228 -10 (-4.20%)
  • PUDP 220 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PURA 129 0 (0.00%)
  • PURA-W 18 -1 (-5.26%)
  • PURE 113 -4 (-3.42%)
  • PURE-W 10 -1 (-9.09%)
  • PWON 406 12 (3.05%)
  • PYFA 960 -45 (-4.48%)
  • PZZA 620 0 (0.00%)
  • R-LQ45X 876 8 (0.92%)
  • RAJA 115 -1 (-0.86%)
  • RALS 625 0 (0.00%)
  • RANC 430 -2 (-0.46%)
  • RBMS 50 0 (0.00%)
  • RDTX 5,700 -50 (-0.87%)
  • REAL 50 0 (0.00%)
  • REAL-W 4 0 (0.00%)
  • RICY 84 -4 (-4.55%)
  • RIGS 228 14 (6.54%)
  • RISE 416 -4 (-0.95%)
  • RMBA 246 -18 (-6.82%)
  • RODA 50 0 (0.00%)
  • RONY 96 -7 (-6.80%)
  • ROTI 1,225 5 (0.41%)
  • RUIS 224 28 (14.29%)
  • SAFE 194 -1 (-0.51%)
  • SAME 76 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SAMF 356 0 (0.00%)
  • SBAT 189 -8 (-4.06%)
  • SBAT-W 11 -1 (-8.33%)
  • SCMA 1,260 45 (3.70%)
  • SDPC 122 -1 (-0.81%)
  • SDRA 740 0 (0.00%)
  • SFAN 940 -20 (-2.08%)
  • SGER 262 67 (34.36%)
  • SGER-W 75 8 (11.94%)
  • SGRO 1,735 35 (2.06%)
  • SHIP 580 0 (0.00%)
  • SIDO 1,370 -10 (-0.72%)
  • SILO 4,650 -10 (-0.21%)
  • SIMP 316 -4 (-1.25%)
  • SINI-W 250 -110 (-30.56%)
  • SIPD 1,170 20 (1.74%)
  • SKBM 326 -2 (-0.61%)
  • SKRN 720 30 (4.35%)
  • SLIS 5,175 25 (0.49%)
  • SMAR 3,240 -60 (-1.82%)
  • SMBR 515 -5 (-0.96%)
  • SMCB 1,030 -25 (-2.37%)
  • SMDM 97 1 (1.04%)
  • SMDR 246 0 (0.00%)
  • SMGR 9,850 250 (2.60%) © 2010 IMQ - LKBN ANTARA
  • SMKL 178 0 (0.00%)
  • SMKL-W 23 2 (9.52%)
  • SMMT 87 0 (0.00%)
  • SMRA 570 0 (0.00%)
  • SMSM 1,320 -10 (-0.75%)
  • SOCI 127 -3 (-2.31%)
  • SOFA 74 -1 (-1.33%)
  • SOFA-W 5 -1 (-16.67%)
  • SOSS 420 -20 (-4.55%)
  • SOSS-W 56 17 (43.59%)
  • SOTS-W 32 0 (0.00%)
  • SPMA 258 2 (0.78%)
  • SPTO 440 2 (0.46%)
  • SQMI 186 0 (0.00%)
  • SRAJ 135 4 (3.05%)
  • SRIL 195 2 (1.04%)
  • SRSN 56 0 (0.00%)
  • SRTG 2,840 -50 (-1.73%)
  • SSIA 348 -10 (-2.79%)
  • SSMS 835 10 (1.21%)
  • SSTM 555 -40 (-6.72%)
  • STAR 140 -1 (-0.71%)
  • STTP 7,000 -425 (-5.72%)
  • SULI 50 0 (0.00%)
  • SWAT 86 -5 (-5.49%) © 2010 IMQ - LKBN ANTARA
  • TAMA-W 7 0 (0.00%)
  • TAMU 55 1 (1.85%)
  • TARA 50 0 (0.00%)
  • TBIG 1,290 -40 (-3.01%)
  • TBLA 820 -10 (-1.20%)
  • TBMS 660 -30 (-4.35%)
  • TCID 6,950 50 (0.72%)
  • TCPI 4,180 -30 (-0.71%)
  • TDPM 94 1 (1.08%)
  • TECH 119 -3 (-2.46%)
  • TFAS 160 -2 (-1.23%)
  • TGRA 66 -1 (-1.49%)
  • TIFA 400 4 (1.01%)
  • TINS 760 -20 (-2.56%)
  • TIRA 274 -4 (-1.44%)
  • TKIM 6,950 -100 (-1.42%)
  • TLKM 2,950 20 (0.68%)
  • TMAS 108 1 (0.93%)
  • TMPO 127 -7 (-5.22%)
  • TNCA 200 -14 (-6.54%)
  • TOBA 342 -4 (-1.16%)
  • TOPS 50 0 (0.00%)
  • TOTL 294 0 (0.00%)
  • TOTO 222 -2 (-0.89%)
  • TOWR 1,090 20 (1.87%) © 2010 IMQ - LKBN ANTARA
  • TOYS 640 -45 (-6.57%)
  • TOYS-W 12 -2 (-14.29%)
  • TPIA 7,400 50 (0.68%)
  • TPMA 366 -26 (-6.63%)
  • TRIM 115 -3 (-2.54%)
  • TRIN 234 4 (1.74%)
  • TRIN-W 9 0 (0.00%)
  • TRIS 202 0 (0.00%)
  • TRUK 114 -1 (-0.87%)
  • TRUS 284 -20 (-6.58%)
  • TSPC 1,380 15 (1.10%)
  • TUGU 2,550 110 (4.51%)
  • TURI 1,390 5 (0.36%)
  • UANG 304 -20 (-6.17%)
  • UCID 1,455 -10 (-0.68%)
  • ULTJ 1,605 -5 (-0.31%)
  • UNIC 3,500 0 (0.00%)
  • UNSP 55 -4 (-6.78%)
  • UNTR 23,525 -750 (-3.09%)
  • UNVR 8,050 0 (0.00%)
  • URBN-W 19 -2 (-9.52%)
  • VICO 72 -2 (-2.70%)
  • VINS 90 0 (0.00%)
  • VINS-W 2 -1 (-33.33%)
  • VIVA 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • VOKS 197 -1 (-0.51%)
  • WEGE 195 1 (0.52%)
  • WEHA 73 0 (0.00%)
  • WICO 575 0 (0.00%)
  • WIIM 366 -4 (-1.08%)
  • WIKA 1,215 35 (2.97%)
  • WOMF 248 -18 (-6.77%)
  • WOOD 406 -8 (-1.93%)
  • WOWS 76 -3 (-3.80%)
  • WSBP 169 -4 (-2.31%)
  • WSKT 655 0 (0.00%)
  • WTON 282 2 (0.71%)
  • XBIN 454 9 (2.02%)
  • XBSK 338 0 (0.00%)
  • XCID 80 2 (2.56%)
  • XCLQ 85 0 (0.00%)
  • XIHD 419 3 (0.72%)
  • XIIF 476 16 (3.48%)
  • XIIT 474 1 (0.21%)
  • XIJI 577 -2 (-0.35%)
  • XISR 346 6 (1.76%)
  • XKIV 392 8 (2.08%)
  • XPLQ 424 8 (1.92%)
  • XPMI 830 10 (1.22%)
  • YELO 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • YELO-W 6 0 (0.00%)
  • ZINC 138 -1 (-0.72%)
  • ZONE 402 -2 (-0.50%)
SMinfra18
Last: 257.28
Change: 2.01 (0.8%)
Last Updated: Aug-12 2020 16:17:04
477 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2018-08-13 306.73 -15.94 -4.94 317.57 317.94 306.70 444,100,000 2,133.124 M
2018-08-14 300.34 -06.39 -2.08 305.02 306.68 299.67 515,593,984 2,373.522 M
2018-08-15 304.98 04.64 1.54 301.04 306.10 294.05 418,972,000 1,968.212 M
2018-08-16 299.98 -05.00 -1.64 302.41 303.39 298.77 401,235,008 1,656.784 M
2018-08-20 309.67 09.69 3.23 303.20 311.58 303.15 321,424,000 1,783.073 M
2018-08-21 310.84 01.17 0.38 309.73 312.82 308.45 229,476,000 1,215.330 M
2018-08-23 316.19 05.35 1.72 313.62 317.20 312.67 415,456,992 2,236.824 M
2018-08-24 311.33 -04.86 -1.54 315.61 315.76 310.80 292,652,992 1,644.746 M
2018-08-28 320.58 -00.74 -0.23 322.30 325.16 320.16 333,284,000 1,642.584 M
2018-08-29 323.75 03.17 0.99 320.20 324.50 318.70 409,673,984 1,518.921 M
2018-08-30 319.06 -04.69 -1.45 324.20 324.99 318.65 260,487,008 1,473.004 M
2018-08-31 320.00 00.94 0.29 315.63 320.00 312.99 406,928,000 1,986.444 M
2018-09-03 314.80 -05.20 -1.63 319.15 320.03 314.34 258,888,992 1,056.768 M
2018-09-04 309.40 -05.40 -1.72 314.45 315.03 309.10 248,178,000 960.827 M
2018-09-05 296.26 -13.14 -4.25 307.17 307.17 290.11 485,083,008 2,113.126 M
2018-09-06 301.84 05.58 1.88 292.02 301.98 292.02 606,577,984 2,518.169 M
2018-09-07 306.30 04.46 1.48 301.83 306.82 300.32 349,121,984 1,621.978 M
2018-09-10 301.85 -04.45 -1.45 305.92 306.23 301.09 253,659,008 1,144.912 M
2018-09-12 298.90 -02.95 -0.98 302.30 304.38 298.90 310,384,000 1,706.097 M
2018-09-13 304.63 05.73 1.92 302.25 305.65 302.10 352,968,000 1,601.605 M
2018-09-14 308.99 04.36 1.43 306.30 309.46 305.97 266,495,008 1,162.057 M
2018-09-17 300.13 -08.86 -2.87 307.72 307.87 300.13 268,772,992 1,044.860 M
2018-09-18 300.50 00.37 0.12 300.14 302.16 297.14 330,560,992 1,460.205 M
2018-09-19 303.61 03.11 1.03 302.05 304.29 301.76 358,881,984 1,620.123 M
2018-09-20 308.44 04.83 1.59 305.31 309.48 304.82 383,219,008 1,620.183 M
2018-09-21 309.90 01.46 0.47 311.11 312.39 308.54 740,393,984 2,678.571 M
2018-09-24 305.20 -04.70 -1.52 310.14 310.56 305.10 301,747,008 1,431.804 M
2018-09-25 304.39 -00.81 -0.27 304.42 306.47 302.76 317,512,992 1,174.579 M
2018-09-26 305.07 00.68 0.22 304.77 306.12 303.55 236,631,008 1,199.293 M
2018-09-27 311.99 06.92 2.27 305.88 311.99 305.54 336,872,992 1,553.687 M
2018-09-28 318.43 06.44 2.06 313.51 318.43 313.44 348,571,008 1,781.217 M
2018-10-01 317.29 -01.14 -0.36 316.75 318.58 316.50 263,158,000 1,383.070 M
2018-10-02 311.39 -05.90 -1.86 316.98 319.01 310.64 399,169,984 1,643.664 M
2018-10-03 311.88 00.49 0.16 310.60 314.69 310.42 198,823,008 836.429 M
2018-10-04 303.89 -07.99 -2.56 310.17 310.17 302.54 238,255,008 1,092.293 M
2018-10-05 303.11 -00.78 -0.26 302.20 304.14 300.18 359,727,008 1,842.090 M
2018-10-08 303.20 00.09 0.03 302.22 306.63 301.77 254,767,008 1,189.180 M
2018-10-09 303.12 -00.08 -0.03 304.56 305.45 301.39 210,418,000 910.596 M
2018-10-10 306.14 03.02 1.00 305.00 307.15 303.10 283,151,008 1,320.128 M
2018-10-11 297.45 -08.69 -2.84 298.71 301.43 296.22 359,214,016 1,636.735 M
2018-10-12 301.39 03.94 1.32 298.05 303.41 297.98 307,036,000 1,560.442 M
2018-10-15 298.01 -03.38 -1.12 302.41 305.76 298.01 227,252,000 1,115.989 M
2018-10-16 303.76 05.75 1.93 299.49 303.76 298.55 182,895,008 981.811 M
2018-10-17 307.92 04.16 1.37 307.39 308.18 305.70 218,343,008 942.084 M
2018-10-18 303.64 -04.28 -1.39 306.41 307.27 302.08 170,508,000 724.550 M
2018-10-19 304.92 01.28 0.42 301.60 305.46 301.32 207,727,008 899.730 M
2018-10-22 307.14 02.22 0.73 305.77 308.51 305.27 159,184,992 833.509 M
2018-10-23 303.15 -03.99 -1.30 306.52 307.60 303.15 185,919,008 926.198 M
2018-10-24 296.04 -07.11 -2.35 302.56 303.98 296.04 243,476,000 1,030.749 M
2018-10-25 297.57 01.53 0.52 290.45 298.27 289.82 334,571,008 1,427.631 M
2018-10-26 298.56 00.99 0.33 298.64 300.14 296.75 221,928,992 1,136.300 M
2018-10-29 294.93 -03.63 -1.22 299.77 301.91 294.34 155,678,000 674.013 M
2018-10-30 296.15 01.22 0.41 295.34 297.55 293.48 203,418,000 1,126.210 M
2018-10-31 302.50 06.35 2.14 298.31 302.50 296.13 523,123,008 2,691.733 M
2018-11-01 302.22 -00.28 -0.09 303.92 305.37 300.94 538,673,984 2,690.762 M
2018-11-02 302.81 00.59 0.20 305.08 305.72 297.93 543,812,992 3,271.087 M
2018-11-05 302.70 -00.11 -0.04 300.58 303.87 300.18 393,244,000 1,732.320 M
2018-11-06 305.61 02.91 0.96 305.65 307.77 303.87 356,456,992 2,131.735 M
2018-11-07 308.05 02.44 0.80 307.06 308.40 304.46 338,726,016 1,773.779 M
2018-11-08 312.00 03.95 1.28 311.21 313.66 309.21 557,500,992 2,782.667 M
2018-11-09 307.61 -04.39 -1.41 310.10 310.12 306.45 328,198,016 1,791.786 M
2018-11-12 296.47 -11.14 -3.62 306.42 307.34 296.47 245,104,000 1,333.700 M
2018-11-13 300.59 04.12 1.39 293.83 301.98 293.12 307,136,000 1,608.876 M
2018-11-14 302.31 01.72 0.57 301.39 304.77 300.31 291,358,016 1,500.065 M
2018-11-15 311.24 08.93 2.95 304.31 311.67 304.12 300,735,008 1,993.439 M
2018-11-16 316.89 05.65 1.82 312.71 321.33 312.15 501,044,992 2,632.205 M
2018-11-19 315.64 -01.25 -0.39 318.74 318.77 313.38 269,579,008 1,608.034 M
2018-11-21 309.51 -06.13 -1.94 309.60 313.52 307.26 382,177,984 2,048.089 M
2018-11-22 314.41 04.90 1.58 308.63 314.81 308.63 391,739,008 1,978.142 M
2018-11-26 313.90 -00.12 -0.04 313.01 313.98 310.36 250,800,992 1,223.252 M
2018-11-28 303.87 -06.54 -2.11 311.58 312.02 303.32 326,412,992 1,787.191 M
2018-11-29 310.15 06.28 2.07 307.66 311.24 307.59 481,568,000 2,793.942 M
2018-11-30 305.07 -05.08 -1.64 309.75 311.17 305.07 554,070,976 3,401.078 M
2018-12-03 312.36 07.29 2.39 310.29 314.62 309.18 481,164,992 2,988.269 M
2018-12-04 316.50 04.14 1.33 313.61 316.97 313.23 705,070,976 2,292.163 M
2018-12-05 314.22 -02.28 -0.72 313.05 316.18 311.62 338,396,000 1,873.285 M
2018-12-06 314.08 -00.14 -0.04 311.32 315.32 310.63 284,204,992 1,579.198 M
2018-12-07 316.37 02.29 0.73 315.28 317.79 314.22 312,598,016 2,134.842 M
2018-12-10 316.17 -00.20 -0.06 315.58 317.24 312.05 299,216,992 1,488.994 M
2018-12-11 310.37 -05.80 -1.83 314.92 315.38 310.05 257,718,000 1,630.294 M
2018-12-12 314.16 03.79 1.22 312.68 315.03 311.92 282,718,016 1,944.775 M
2018-12-13 317.50 03.34 1.06 315.87 320.59 315.56 328,407,008 1,813.223 M
2018-12-14 315.71 -01.79 -0.56 317.96 319.34 315.29 344,332,992 2,552.617 M
2018-12-17 310.62 -05.09 -1.61 315.59 316.64 310.62 299,747,008 1,725.030 M
2018-12-18 310.82 00.20 0.06 308.14 310.89 307.18 328,500,992 1,916.175 M
2018-12-20 312.00 -02.21 -0.70 313.42 314.82 311.05 265,068,000 1,515.182 M
2018-12-21 310.58 -01.42 -0.46 309.28 312.03 309.18 379,124,992 2,035.455 M
2018-12-26 304.73 -05.85 -1.88 307.21 307.62 304.39 197,856,992 1,119.321 M
2018-12-27 308.57 03.84 1.26 308.91 310.65 306.92 236,606,000 1,210.449 M
2018-12-28 307.47 -01.10 -0.36 309.94 310.52 307.47 369,159,008 1,834.253 M
2019-01-03 312.48 04.00 1.30 309.46 312.73 309.46 310,039,008 1,600.302 M
2019-01-04 316.12 03.64 1.16 310.99 316.12 310.98 298,864,000 1,467.025 M
2019-01-07 318.23 02.11 0.67 319.37 321.84 317.96 291,815,008 1,481.893 M
2019-01-08 318.17 -00.06 -0.02 318.37 321.01 315.84 358,065,984 1,904.143 M
2019-01-09 320.29 02.12 0.67 320.68 322.12 319.18 374,071,008 2,111.985 M
2019-01-10 324.64 04.35 1.36 322.44 324.64 319.24 423,785,984 2,480.113 M
2019-01-11 324.57 -00.07 -0.02 325.77 326.73 323.16 390,104,992 2,127.153 M
2019-01-14 321.68 -02.89 -0.89 324.18 324.87 319.95 286,745,984 1,622.302 M
2019-01-15 326.94 05.26 1.64 322.98 326.94 321.26 352,155,008 2,034.108 M
2019-01-16 330.48 03.54 1.08 328.01 330.48 326.12 384,972,992 1,985.727 M
477 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS