Search:
Thursday, Feb-20 2020 23:52 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%)
SRI-KEHATI
Last: 386.00
Change: 1.59 (0.4%)
Last Updated: Feb-20 2020 16:17:03
477 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
2018-02-20 410.31 -00.18 -0.04 410.03 410.31 406.20 655,982,976 2,794.077 M
2018-02-21 408.83 -01.48 -0.36 408.71 409.88 406.22 881,308,032 3,981.871 M
2018-02-22 403.49 -05.34 -1.31 409.24 409.39 403.12 626,219,008 3,018.731 M
2018-02-23 405.67 02.18 0.54 405.16 407.90 404.79 687,712,000 3,428.604 M
2018-02-26 399.86 -05.81 -1.43 405.49 406.38 399.86 499,848,000 2,547.647 M
2018-02-27 402.28 02.42 0.61 401.49 402.33 399.64 986,854,976 3,665.513 M
2018-02-28 399.57 -02.71 -0.67 401.99 402.53 398.68 906,366,976 4,685.493 M
2018-03-01 401.03 01.46 0.37 400.97 403.40 400.35 806,585,984 3,696.104 M
2018-03-02 400.36 -00.67 -0.17 400.61 400.61 397.61 669,772,992 3,169.317 M
2018-03-05 397.37 -02.99 -0.75 401.28 401.95 396.84 538,307,968 2,716.191 M
2018-03-06 392.50 -04.87 -1.23 399.42 400.07 391.76 536,100,992 2,762.207 M
2018-03-07 385.29 -07.21 -1.84 393.00 394.04 384.43 912,726,976 4,196.186 M
2018-03-08 393.21 07.92 2.06 389.82 393.96 388.33 816,196,992 3,934.617 M
2018-03-09 391.47 -01.74 -0.44 393.18 393.86 387.65 620,371,968 2,866.285 M
2018-03-12 396.24 04.77 1.22 393.82 396.24 393.36 794,731,008 3,613.038 M
2018-03-13 391.49 -04.75 -1.20 395.15 395.50 389.80 737,817,024 3,508.278 M
2018-03-14 389.11 -02.38 -0.61 391.50 391.66 387.65 587,132,032 2,593.401 M
2018-03-15 383.40 -05.71 -1.47 387.58 387.99 383.38 807,547,008 3,665.439 M
2018-03-16 381.05 -02.35 -0.61 383.74 384.26 376.52 1,145,529,984 5,893.965 M
2018-03-19 381.61 00.56 0.15 382.16 382.98 379.72 667,524,992 3,304.456 M
2018-03-20 379.06 -02.55 -0.67 380.19 380.71 376.02 887,766,976 4,208.964 M
2018-03-21 384.01 04.95 1.31 380.58 384.01 380.40 828,169,024 3,968.479 M
2018-03-22 379.18 -04.83 -1.26 385.49 385.83 378.48 796,814,976 4,097.179 M
2018-03-23 377.32 -01.86 -0.49 368.48 377.32 366.90 965,761,984 3,797.975 M
2018-03-26 375.29 -02.03 -0.54 373.96 376.32 373.17 949,945,984 3,136.299 M
2018-03-27 375.07 -00.22 -0.06 379.48 381.15 373.42 383,084,992 1,787.053 M
2018-03-28 370.06 -05.01 -1.34 374.62 374.66 367.53 703,166,976 2,691.998 M
2018-03-29 372.77 02.71 0.73 370.22 372.77 366.07 5,408,339,968 34,755.275 M
2018-04-02 377.72 04.95 1.33 372.93 377.72 370.26 600,201,984 2,616.536 M
2018-04-03 377.43 -00.29 -0.08 375.15 378.13 374.44 571,342,976 2,284.785 M
2018-04-04 371.60 -05.83 -1.54 378.23 378.37 369.14 699,953,024 2,516.212 M
2018-04-05 372.76 01.16 0.31 375.17 375.99 372.31 562,539,008 2,195.249 M
2018-04-06 371.27 -01.49 -0.40 372.35 372.82 370.37 500,216,000 2,142.277 M
2018-04-09 377.07 05.80 1.56 372.61 377.07 371.87 537,798,016 2,237.931 M
2018-04-10 383.62 06.55 1.74 376.80 384.69 375.38 702,427,008 3,181.819 M
2018-04-11 386.10 02.48 0.65 386.43 388.15 385.90 1,040,369,984 3,558.249 M
2018-04-12 381.98 -04.12 -1.07 385.21 385.66 379.76 629,476,992 2,378.748 M
2018-04-13 377.19 -04.79 -1.25 383.07 383.91 377.19 496,488,992 2,045.230 M
2018-04-16 378.93 01.74 0.46 377.83 380.39 375.75 376,022,016 1,905.307 M
2018-04-17 379.02 00.09 0.02 379.55 380.82 376.82 584,915,008 2,859.196 M
2018-04-18 381.61 02.59 0.68 380.50 381.61 379.25 655,168,000 2,818.008 M
2018-04-19 383.04 01.43 0.37 381.81 383.04 380.76 912,862,976 3,075.378 M
2018-04-20 382.20 -00.84 -0.22 383.14 383.37 379.61 676,878,976 2,513.403 M
2018-04-23 379.33 -02.87 -0.75 380.98 381.67 378.59 612,107,008 2,608.544 M
2018-04-24 372.45 -06.88 -1.81 379.56 379.76 372.12 664,057,984 3,029.103 M
2018-04-25 358.75 -13.70 -3.68 371.60 371.73 358.20 800,145,024 4,041.288 M
2018-04-26 347.68 -11.07 -3.09 358.58 359.62 345.79 1,177,120,000 5,325.306 M
2018-04-27 351.74 04.06 1.17 354.01 355.71 347.94 1,008,190,016 4,603.267 M
2018-04-30 356.72 09.04 2.60 353.46 359.21 353.09 740,380,032 3,386.595 M
2018-05-01 356.72 09.04 2.60 353.46 359.21 353.09 740,380,032 3,386.595 M
2018-05-02 359.83 12.15 3.49 357.23 359.83 355.17 787,075,008 4,300.708 M
2018-05-03 349.70 -10.13 -2.82 358.05 358.41 349.70 773,214,976 4,547.475 M
2018-05-04 344.34 -05.36 -1.53 348.39 349.27 342.47 745,633,984 3,875.849 M
2018-05-07 348.60 04.26 1.24 346.10 349.04 344.03 713,552,000 3,035.202 M
2018-05-08 342.81 -05.79 -1.66 346.58 346.85 339.58 953,214,976 3,895.887 M
2018-05-09 355.73 12.92 3.77 339.24 356.72 338.98 1,145,920,000 4,795.008 M
2018-05-11 356.04 00.31 0.09 356.69 361.57 356.04 958,251,008 4,324.128 M
2018-05-14 355.38 -00.66 -0.19 353.32 355.38 349.27 763,334,016 3,032.775 M
2018-05-15 343.71 -11.67 -3.28 353.01 354.15 343.61 920,937,984 3,861.438 M
2018-05-16 343.55 -00.16 -0.05 338.43 344.34 334.76 1,138,150,016 4,566.881 M
2018-05-17 340.25 -03.30 -0.96 344.46 348.12 340.25 959,169,984 3,959.743 M
2018-05-18 337.97 -02.28 -0.67 341.71 342.57 337.92 878,737,024 3,382.920 M
2018-05-21 332.55 -05.42 -1.60 337.05 337.92 331.91 1,187,190,016 4,443.167 M
2018-05-22 335.02 02.47 0.74 335.34 340.10 334.47 975,835,008 3,767.796 M
2018-05-23 339.88 04.86 1.45 336.74 344.76 336.52 1,170,089,984 4,519.641 M
2018-05-25 353.80 01.39 0.39 353.34 355.00 351.19 897,315,968 3,431.383 M
2018-05-28 361.21 07.41 2.09 354.33 362.89 353.17 848,979,008 3,660.779 M
2018-05-30 355.51 -05.70 -1.58 358.80 364.37 355.00 1,137,920,000 5,055.471 M
2018-05-31 349.95 -05.56 -1.56 358.06 358.83 348.86 1,630,669,952 7,257.453 M
2018-06-04 356.22 06.27 1.79 352.70 357.45 352.16 1,179,859,968 4,616.157 M
2018-06-05 359.97 03.75 1.05 357.35 359.97 355.60 1,211,719,936 3,852.882 M
2018-06-06 359.12 -00.85 -0.24 359.47 360.11 357.61 1,303,810,048 3,873.007 M
2018-06-07 361.82 02.70 0.75 360.71 362.81 359.55 1,124,679,936 3,453.302 M
2018-06-08 349.59 -12.23 -3.38 358.88 360.23 349.31 1,521,560,064 6,167.774 M
2018-06-20 340.50 -09.09 -2.60 344.59 345.05 336.46 1,570,989,952 7,610.118 M
2018-06-21 335.17 -05.33 -1.57 340.97 343.48 335.17 997,656,000 4,141.185 M
2018-06-22 337.75 02.58 0.77 335.57 338.62 332.52 753,564,992 3,132.378 M
2018-06-25 338.69 00.94 0.28 339.86 341.76 335.21 695,139,008 2,742.955 M
2018-06-26 334.08 -04.61 -1.36 335.24 339.12 334.08 699,484,032 2,939.132 M
2018-06-27 332.32 -01.76 -0.53 335.29 337.75 332.32 639,232,000 2,642.718 M
2018-06-28 325.47 -06.85 -2.06 332.77 333.82 325.47 938,088,000 3,876.125 M
2018-06-29 335.91 10.44 3.21 327.82 335.91 327.22 890,860,032 3,549.393 M
2018-07-02 332.18 -03.73 -1.11 338.89 339.06 332.18 596,262,016 2,633.233 M
2018-07-03 323.89 -08.29 -2.50 331.74 332.60 323.89 953,937,984 3,443.772 M
2018-07-04 332.64 08.75 2.70 325.92 334.38 321.41 762,441,984 2,829.697 M
2018-07-05 332.81 00.17 0.05 331.28 333.45 328.70 550,668,992 2,087.365 M
2018-07-06 329.60 -03.21 -0.96 332.30 332.72 329.29 629,318,016 2,139.577 M
2018-07-09 339.12 09.52 2.89 332.48 340.38 331.15 675,912,000 2,877.218 M
2018-07-10 342.77 03.65 1.08 341.69 344.93 339.05 776,830,976 3,382.578 M
2018-07-11 343.77 01.00 0.29 338.55 343.78 337.25 833,249,024 3,152.046 M
2018-07-12 344.97 01.20 0.35 341.90 346.19 341.80 701,161,984 2,918.867 M
2018-07-13 347.01 02.04 0.59 345.61 348.73 344.78 681,022,016 2,802.221 M
2018-07-16 344.58 -02.43 -0.70 346.65 347.70 339.90 447,687,008 2,119.876 M
2018-07-17 340.35 -04.23 -1.23 342.03 342.39 338.00 862,980,992 3,258.009 M
2018-07-18 343.21 02.86 0.84 340.76 343.90 340.30 677,379,968 2,494.410 M
2018-07-19 341.68 -01.53 -0.45 343.70 345.28 341.27 648,270,976 2,718.308 M
2018-07-20 342.45 00.77 0.23 341.44 342.86 340.02 453,360,992 2,088.909 M
2018-07-23 346.70 04.25 1.24 344.22 347.75 343.63 503,536,992 2,244.471 M
2018-07-24 347.84 01.14 0.33 348.52 349.05 347.02 472,319,008 2,248.254 M
2018-07-25 346.96 -00.88 -0.25 348.48 348.95 346.53 476,412,992 2,018.919 M
477 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS