Search:
Thursday, Sep-19 2019 11:49 WIB
  • AGRI 1,378.550 -9.050 (-0.652%)
  • BASIC-IND 888.390 -6.570 (-0.734%)
  • BISNIS-27 544.890 -3.380 (-0.616%)
  • COMPOSITE 6,255.430 -21.200 (-0.338%)
  • CONSUMER 2,243.710 0.300 (0.013%)
  • DBX 1,149.460 1.170 (0.102%)
  • FINANCE 1,261.350 -4.570 (-0.361%)
  • I-GRADE 175.010 -1.040 (-0.591%)
  • IDX30 538.160 -3.920 (-0.723%)
  • IDX80 140.180 -0.990 (-0.701%)
  • IDXBUMN20 398.260 -4.410 (-1.095%)
  • IDXG30 138.930 -1.040 (-0.743%)
  • IDXHIDIV20 492.070 -3.520 (-0.710%)
  • IDXSMC-COM 269.520 -0.130 (-0.048%)
  • IDXSMC-LIQ 323.120 -1.490 (-0.459%)
  • IDXV30 144.540 -1.170 (-0.803%)
  • INFOBANK15 969.750 -4.950 (-0.508%)
  • INFRASTRUC 1,217.430 -4.180 (-0.342%)
  • Investor33 459.390 -2.600 (-0.563%)
  • ISSI 191.340 -0.720 (-0.375%)
  • JII 695.180 -5.000 (-0.714%)
  • JII70 236.040 -1.290 (-0.544%)
  • KOMPAS100 1,259.760 -6.580 (-0.520%)
  • LQ45 984.940 -6.900 (-0.696%)
  • MANUFACTUR 1,475.870 -5.190 (-0.350%)
  • MBX 1,738.280 -6.990 (-0.401%)
  • MINING 1,663.580 -7.540 (-0.451%)
  • MISC-IND 1,177.080 -10.550 (-0.888%)
  • MNC36 343.950 -1.900 (-0.549%)
  • PEFINDO25 339.690 2.030 (0.601%)
  • PROPERTY 502.310 0.800 (0.160%)
  • SMinfra18 330.080 -4.030 (-1.206%)
  • SRI-KEHATI 392.930 -2.590 (-0.655%)
  • TOTAL_MARKET 6,255.430 -21.200 (-0.338%)
  • TRADE 801.490 -3.540 (-0.440%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 11,125 -100 (-0.89%)
  • ABBA 138 0 (0.00%)
  • ACES 1,735 -15 (-0.86%)
  • ACST 1,110 10 (0.91%)
  • ADES 1,090 0 (0.00%)
  • ADHI 1,350 -5 (-0.37%)
  • ADMF 10,750 0 (0.00%)
  • ADMG 210 0 (0.00%)
  • ADRO 1,405 0 (0.00%)
  • AGII 620 0 (0.00%)
  • AGRO 242 0 (0.00%)
  • AGRS 195 -1 (-0.51%)
  • AHAP 57 1 (1.79%)
  • AKKU 50 0 (0.00%)
  • AKPI 414 0 (0.00%)
  • AKRA 3,920 -50 (-1.26%)
  • AKSI 515 -25 (-4.63%)
  • ALKA 486 -12 (-2.41%)
  • AMAG 304 0 (0.00%)
  • AMIN 302 0 (0.00%)
  • AMRT 890 10 (1.14%)
  • ANDI 1,760 -10 (-0.56%)
  • ANJT 785 0 (0.00%)
  • ANTM 1,055 -10 (-0.94%)
  • APIC 710 -5 (-0.70%) © 2010 IMQ - LKBN ANTARA
  • APIC-W 550 0 (0.00%)
  • APLI 98 4 (4.26%)
  • APLN 250 2 (0.81%)
  • APOL 50 0 (0.00%)
  • APOL-W2 25 1 (4.17%)
  • ARKA 1,600 -10 (-0.62%)
  • ARMY 278 -12 (-4.14%)
  • ARNA 515 0 (0.00%)
  • ARTI 50 0 (0.00%)
  • ARTO 800 5 (0.63%)
  • ASDM 1,020 5 (0.49%)
  • ASGR 1,015 0 (0.00%)
  • ASII 6,625 -75 (-1.12%)
  • ASJT 191 3 (1.60%)
  • ASMI 1,075 35 (3.37%)
  • ASRI 316 2 (0.64%)
  • ASRM 2,350 0 (0.00%)
  • ASSA 780 0 (0.00%)
  • AUTO 1,305 0 (0.00%)
  • BABP 52 -1 (-1.89%)
  • BABP-W3 47 4 (9.30%)
  • BACA 280 8 (2.94%)
  • BAJA 73 0 (0.00%)
  • BALI 1,470 0 (0.00%)
  • BAPA 86 1 (1.18%) © 2010 IMQ - LKBN ANTARA
  • BAPI 128 -2 (-1.54%)
  • BAPI-W 14 0 (0.00%)
  • BATA 705 0 (0.00%)
  • BBCA 30,100 -100 (-0.33%)
  • BBHI 173 3 (1.76%)
  • BBKP 278 -4 (-1.42%)
  • BBNI 7,800 -100 (-1.27%)
  • BBRI 4,220 -20 (-0.47%)
  • BBTN 2,260 -10 (-0.44%)
  • BCAP 167 4 (2.45%)
  • BCIP 85 0 (0.00%)
  • BDMN 4,690 10 (0.21%)
  • BEEF 352 12 (3.53%)
  • BEEF-W 41 1 (2.50%)
  • BEKS 50 0 (0.00%)
  • BELL 515 -5 (-0.96%)
  • BEST 290 -2 (-0.68%)
  • BFIN 575 15 (2.68%)
  • BGTG 71 1 (1.43%)
  • BHIT 73 0 (0.00%)
  • BIKA 204 0 (0.00%)
  • BIMA 51 0 (0.00%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 14 1 (7.69%)
  • BIPP 65 1 (1.56%) © 2010 IMQ - LKBN ANTARA
  • BIRD 2,620 0 (0.00%)
  • BISI 1,375 0 (0.00%)
  • BJBR 1,575 -20 (-1.25%)
  • BJTM 645 0 (0.00%)
  • BKDP 57 0 (0.00%)
  • BKSL 128 2 (1.59%)
  • BKSL-W 26 0 (0.00%)
  • BLUE 580 -5 (-0.85%)
  • BMRI 7,125 -75 (-1.04%)
  • BMSR 97 -6 (-5.83%)
  • BMTR 350 -4 (-1.13%)
  • BNBA 304 2 (0.66%)
  • BNGA 1,025 5 (0.49%)
  • BNII 228 -2 (-0.87%)
  • BNLI 1,065 -5 (-0.47%)
  • BOGA 815 5 (0.62%)
  • BOLA 364 -4 (-1.09%)
  • BOLT 870 -5 (-0.57%)
  • BOSS 785 -15 (-1.88%)
  • BPFI 1,130 0 (0.00%)
  • BPTR 100 -1 (-0.99%)
  • BRIS 426 -8 (-1.84%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,020 -15 (-1.45%)
  • BRPT-W 650 -10 (-1.52%) © 2010 IMQ - LKBN ANTARA
  • BSDE 1,410 5 (0.36%)
  • BSIM-W3 51 -1 (-1.92%)
  • BTEK 59 -2 (-3.28%)
  • BTON 208 -6 (-2.80%)
  • BTPN 3,260 0 (0.00%)
  • BTPS 3,270 -20 (-0.61%)
  • BUDI 102 -1 (-0.97%)
  • BULL 194 -1 (-0.51%)
  • BUMI 96 0 (0.00%)
  • BUVA 85 -3 (-3.41%)
  • BWPT 137 -1 (-0.72%)
  • CAKK 113 1 (0.89%)
  • CAKK-W 21 -1 (-4.55%)
  • CAMP 500 0 (0.00%)
  • CARS 226 2 (0.89%)
  • CASA 388 -2 (-0.51%)
  • CCSI 318 22 (7.43%)
  • CEKA 1,515 25 (1.68%)
  • CENT 83 -1 (-1.19%)
  • CFIN 306 0 (0.00%)
  • CINT 262 2 (0.77%)
  • CITA 1,940 -30 (-1.52%)
  • CLAY 5,000 20 (0.40%)
  • CLEO 580 15 (2.65%)
  • CLPI 805 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CMNP 1,470 0 (0.00%)
  • CNKO 50 0 (0.00%)
  • COCO 925 0 (0.00%)
  • COCO-W 494 0 (0.00%)
  • COWL 214 0 (0.00%)
  • CPIN 5,325 -25 (-0.47%)
  • CPRI 57 -1 (-1.72%)
  • CPRI-W 22 -2 (-8.33%)
  • CPRO 50 0 (0.00%)
  • CSAP 460 0 (0.00%)
  • CSIS 101 0 (0.00%)
  • CTRA 1,125 -15 (-1.32%)
  • DEAL 1,580 -10 (-0.63%)
  • DFAM 965 -5 (-0.52%)
  • DILD 422 -2 (-0.47%)
  • DIVA 3,680 0 (0.00%)
  • DKFT 232 -10 (-4.13%)
  • DLTA 7,000 -100 (-1.41%)
  • DMAS 300 2 (0.67%)
  • DNAR 244 2 (0.83%)
  • DNET 3,060 -20 (-0.65%)
  • DOID 348 -6 (-1.69%)
  • DSFI 130 -5 (-3.70%)
  • DSNG 320 -10 (-3.03%)
  • DUCK 1,640 10 (0.61%) © 2010 IMQ - LKBN ANTARA
  • DWGL 244 4 (1.67%)
  • DWGL-W 47 2 (4.44%)
  • DYAN 132 2 (1.54%)
  • EAST 129 -3 (-2.27%)
  • EAST-W 15 2 (15.38%)
  • EKAD 870 0 (0.00%)
  • ELSA 340 -2 (-0.58%)
  • ENRG 59 1 (1.72%)
  • ENVY 1,565 -10 (-0.63%)
  • ERAA 1,895 -25 (-1.30%)
  • ERTX 123 -8 (-6.11%)
  • ESSA 266 -2 (-0.75%)
  • ESTI 97 0 (0.00%)
  • ETWA 91 1 (1.11%)
  • EXCL 3,500 0 (0.00%)
  • FASW 8,150 -200 (-2.40%)
  • FILM 482 -18 (-3.60%)
  • FINN 50 0 (0.00%)
  • FIRE 2,500 -30 (-1.19%)
  • FITT 91 1 (1.11%)
  • FITT-W 33 0 (0.00%)
  • FOOD 141 0 (0.00%)
  • FORZ 940 -25 (-2.59%)
  • FPNI 133 1 (0.76%)
  • FREN 159 5 (3.25%) © 2010 IMQ - LKBN ANTARA
  • FREN-W 102 2 (2.00%)
  • FUJI 117 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 80 -2 (-2.44%)
  • GGRM 55,400 -25 (-0.05%)
  • GGRP 945 105 (12.50%)
  • GIAA 550 15 (2.80%)
  • GJTL 655 5 (0.77%)
  • GLOB 442 -44 (-9.05%)
  • GMFI 206 2 (0.98%)
  • GOLD 240 2 (0.84%)
  • GOOD 1,710 -10 (-0.58%)
  • GPRA 93 -1 (-1.06%)
  • GSMF 116 4 (3.57%)
  • GTBO 159 -5 (-3.05%)
  • GZCO 50 0 (0.00%)
  • HDIT 770 -10 (-1.28%)
  • HEAL 3,520 20 (0.57%)
  • HERO 735 10 (1.38%)
  • HEXA 3,230 0 (0.00%)
  • HITS 630 0 (0.00%)
  • HKMU 328 0 (0.00%)
  • HMSP 2,370 0 (0.00%)
  • HOKI 840 0 (0.00%)
  • HOME 101 2 (2.02%) © 2010 IMQ - LKBN ANTARA
  • HOTL 154 -1 (-0.65%)
  • HRME 975 15 (1.56%)
  • HRTA 284 0 (0.00%)
  • HRUM 1,410 0 (0.00%)
  • IATA 50 0 (0.00%)
  • IBFN-W 27 -2 (-6.90%)
  • ICBP 11,900 25 (0.21%)
  • ICON 99 -1 (-1.00%)
  • IDPR 322 -28 (-8.00%)
  • IGAR 342 0 (0.00%)
  • IIKP 50 0 (0.00%)
  • IKAI 140 -1 (-0.71%)
  • IKBI 264 -14 (-5.04%)
  • IMAS 1,755 5 (0.29%)
  • IMJS 444 -10 (-2.20%)
  • IMPC 1,040 -5 (-0.48%)
  • INAF 1,760 10 (0.57%)
  • INAI 460 28 (6.48%)
  • INCF 69 0 (0.00%)
  • INCO 3,680 -60 (-1.60%)
  • INDF 7,900 25 (0.32%)
  • INDS 2,400 -20 (-0.83%)
  • INDY 1,445 10 (0.70%)
  • INKP 7,050 -25 (-0.35%)
  • INOV 400 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • INPC 68 0 (0.00%)
  • INPC-W 7 0 (0.00%)
  • INPS 3,340 -60 (-1.76%)
  • INTA 462 -6 (-1.28%)
  • INTD 160 2 (1.27%)
  • INTP 20,575 -200 (-0.96%)
  • IPCC 1,115 -10 (-0.89%)
  • IPCM 242 -4 (-1.63%)
  • IPOL 102 0 (0.00%)
  • IPTV 535 -5 (-0.93%)
  • IPTV-W 30 0 (0.00%)
  • ISAT 3,290 30 (0.92%)
  • ISSP 122 1 (0.83%)
  • ITIC 1,105 -140 (-11.24%)
  • ITMA 820 0 (0.00%)
  • ITMG 12,950 25 (0.19%)
  • JAST 1,495 25 (1.70%)
  • JAWA 111 -3 (-2.63%)
  • JAYA 98 1 (1.03%)
  • JAYA-W 19 -1 (-5.00%)
  • JPFA 1,625 35 (2.20%)
  • JRPT 665 -10 (-1.48%)
  • JSKY 930 -50 (-5.10%)
  • JSMR 5,575 -100 (-1.76%)
  • JTPE 970 5 (0.52%) © 2010 IMQ - LKBN ANTARA
  • KAEF 2,950 -30 (-1.01%)
  • KARW 97 0 (0.00%)
  • KAYU 228 -10 (-4.20%)
  • KBLI 705 35 (5.22%)
  • KBLM 344 0 (0.00%)
  • KDSI 1,370 5 (0.37%)
  • KEEN 645 5 (0.78%)
  • KIAS 85 1 (1.19%)
  • KIJA 318 0 (0.00%)
  • KINO 3,410 0 (0.00%)
  • KIOS 402 -12 (-2.90%)
  • KJEN 1,990 -5 (-0.25%)
  • KKGI 248 4 (1.64%)
  • KLBF 1,685 5 (0.30%)
  • KOBX 152 1 (0.66%)
  • KONI 680 10 (1.49%)
  • KOPI 645 -5 (-0.77%)
  • KOTA 600 0 (0.00%)
  • KOTA-W 22 -1 (-4.35%)
  • KPAL 555 -5 (-0.89%)
  • KPAS 111 0 (0.00%)
  • KPAS-W 32 1 (3.23%)
  • KPIG 148 0 (0.00%)
  • KRAS 374 8 (2.19%)
  • KREN 560 -5 (-0.88%) © 2010 IMQ - LKBN ANTARA
  • LAND 1,440 90 (6.67%)
  • LEAD 50 0 (0.00%)
  • LIFE 6,100 -150 (-2.40%)
  • LINK 4,010 -30 (-0.74%)
  • LMAS 59 -1 (-1.67%)
  • LPCK 1,330 5 (0.38%)
  • LPIN 296 2 (0.68%)
  • LPKR 258 -12 (-4.44%)
  • LPPF 3,040 40 (1.33%)
  • LPPS 92 0 (0.00%)
  • LSIP 1,245 -20 (-1.58%)
  • LTLS 650 -5 (-0.76%)
  • LUCK 1,475 0 (0.00%)
  • MABA 50 0 (0.00%)
  • MAIN 965 0 (0.00%)
  • MAMI 138 -1 (-0.72%)
  • MAMI-W 25 0 (0.00%)
  • MAPI 990 -5 (-0.50%)
  • MARI 248 2 (0.81%)
  • MARK 492 0 (0.00%)
  • MASA 545 -15 (-2.68%)
  • MAYA 7,000 250 (3.70%)
  • MBAP 2,000 10 (0.50%)
  • MBSS 525 -5 (-0.94%)
  • MBTO 146 1 (0.69%) © 2010 IMQ - LKBN ANTARA
  • MCAS 3,250 30 (0.93%)
  • MCOR 142 -1 (-0.70%)
  • MDIA 120 3 (2.56%)
  • MDKA 6,150 -25 (-0.40%)
  • MDKI 197 -3 (-1.50%)
  • MDLN 244 2 (0.83%)
  • MEDC 755 0 (0.00%)
  • MEDC-W 162 -1 (-0.61%)
  • MERK 2,790 -10 (-0.36%)
  • MGRO 850 5 (0.59%)
  • MIKA 2,500 80 (3.31%)
  • MINA 2,330 -80 (-3.32%)
  • MKNT 51 -1 (-1.92%)
  • MLIA 1,500 0 (0.00%)
  • MLPL 89 -1 (-1.11%)
  • MMLP 338 0 (0.00%)
  • MNCN 1,270 -15 (-1.17%)
  • MOLI 905 -25 (-2.69%)
  • MPMX 725 5 (0.69%)
  • MPOW 184 -12 (-6.12%)
  • MPPA 175 0 (0.00%)
  • MPRO 815 115 (16.43%)
  • MSIN 472 2 (0.43%)
  • MTDL 1,330 10 (0.76%)
  • MTLA 450 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MTPS 1,400 -80 (-5.41%)
  • MTRA 332 0 (0.00%)
  • MTSM 210 0 (0.00%)
  • MTWI 86 -2 (-2.27%)
  • MYOH 1,280 -15 (-1.16%)
  • MYOR 2,390 -10 (-0.42%)
  • MYRX 97 -2 (-2.02%)
  • MYTX 63 -8 (-11.27%)
  • NASA 770 10 (1.32%)
  • NATO 815 0 (0.00%)
  • NELY 153 0 (0.00%)
  • NFCX 2,630 40 (1.54%)
  • NICK 280 -10 (-3.45%)
  • NIKL 1,265 5 (0.40%)
  • NIRO 140 0 (0.00%)
  • NISP 850 -5 (-0.58%)
  • NOBU 950 75 (8.57%)
  • NRCA 388 0 (0.00%)
  • NUSA 82 0 (0.00%)
  • NUSA-W 11 1 (10.00%)
  • OKAS 266 -8 (-2.92%)
  • PADI 670 -20 (-2.90%)
  • PALM 230 6 (2.68%)
  • PAMG 158 0 (0.00%)
  • PANI 117 -6 (-4.88%) © 2010 IMQ - LKBN ANTARA
  • PANR 370 2 (0.54%)
  • PANS 1,600 0 (0.00%)
  • PBID 1,020 0 (0.00%)
  • PBRX 760 -10 (-1.30%)
  • PBSA 392 -4 (-1.01%)
  • PCAR 1,990 -50 (-2.45%)
  • PEHA 1,400 -45 (-3.11%)
  • PGAS 2,190 -20 (-0.90%)
  • PJAA 1,015 -10 (-0.98%)
  • PLIN 3,100 -50 (-1.59%)
  • PNBN 1,390 50 (3.73%)
  • PNBS 52 0 (0.00%)
  • PNIN 1,290 -5 (-0.39%)
  • PNLF 306 -2 (-0.65%)
  • POLA 855 5 (0.59%)
  • POLI 1,295 30 (2.37%)
  • POLL 5,175 175 (3.50%)
  • POLU 2,180 0 (0.00%)
  • POLY 69 -2 (-2.82%)
  • POOL 1,580 -70 (-4.24%)
  • POWR 1,010 -15 (-1.46%)
  • PPRE 334 0 (0.00%)
  • PPRO 110 -2 (-1.79%)
  • PRDA 4,350 -50 (-1.14%)
  • PRIM 388 -8 (-2.02%) © 2010 IMQ - LKBN ANTARA
  • PSAB 250 -2 (-0.79%)
  • PSSI 178 -3 (-1.66%)
  • PTBA 2,520 -30 (-1.18%)
  • PTPP 1,805 -15 (-0.82%)
  • PTRO 1,475 -25 (-1.67%)
  • PTSN 426 8 (1.91%)
  • PWON 680 5 (0.74%)
  • PZZA 1,080 20 (1.89%)
  • RAJA 256 0 (0.00%)
  • RALS 1,225 -15 (-1.21%)
  • RBMS 119 2 (1.71%)
  • RIGS 276 22 (8.66%)
  • RIMO 123 0 (0.00%)
  • RISE 590 -15 (-2.48%)
  • RMBA 362 8 (2.26%)
  • RODA 236 2 (0.85%)
  • ROTI 1,255 -15 (-1.18%)
  • SAFE 202 0 (0.00%)
  • SAME 484 0 (0.00%)
  • SATU 111 -3 (-2.63%)
  • SCMA 1,250 -25 (-1.96%)
  • SDMU 52 0 (0.00%)
  • SDRA 850 55 (6.92%)
  • SFAN 1,095 35 (3.30%)
  • SHID 3,600 120 (3.45%) © 2010 IMQ - LKBN ANTARA
  • SHIP 785 -5 (-0.63%)
  • SIDO 1,185 0 (0.00%)
  • SILO 7,025 75 (1.08%)
  • SIMA 85 -1 (-1.16%)
  • SIMP 342 -4 (-1.16%)
  • SKRN 458 12 (2.69%)
  • SKYB 88 0 (0.00%)
  • SMAR 3,980 10 (0.25%)
  • SMBR 720 0 (0.00%)
  • SMCB 1,330 -10 (-0.75%)
  • SMDM 125 -12 (-8.76%)
  • SMDR 278 -2 (-0.71%)
  • SMGR 12,425 -400 (-3.12%)
  • SMKL 244 -6 (-2.40%)
  • SMKL-W 24 0 (0.00%)
  • SMMA 10,000 0 (0.00%)
  • SMMT 124 -2 (-1.59%)
  • SMRA 1,220 -20 (-1.61%)
  • SMRU 50 0 (0.00%)
  • SMSM 1,420 0 (0.00%)
  • SOCI 204 2 (0.99%)
  • SOSS-W 41 2 (5.13%)
  • SOTS-W 85 -2 (-2.30%)
  • SPMA 348 8 (2.35%)
  • SPTO 1,025 -5 (-0.49%) © 2010 IMQ - LKBN ANTARA
  • SQMI 202 2 (1.00%)
  • SRAJ 240 -8 (-3.23%)
  • SRIL 328 0 (0.00%)
  • SRSN 69 0 (0.00%)
  • SRTG 3,690 -60 (-1.60%)
  • SSIA 780 0 (0.00%)
  • SSMS 890 -5 (-0.56%)
  • STAR 99 0 (0.00%)
  • SULI 50 -1 (-1.96%)
  • SWAT 120 2 (1.69%)
  • TAMU 478 -6 (-1.24%)
  • TARA 750 15 (2.04%)
  • TAXI 50 0 (0.00%)
  • TBIG 5,900 -25 (-0.42%)
  • TBLA 915 -15 (-1.61%)
  • TCPI 8,200 175 (2.18%)
  • TDPM 316 -8 (-2.47%)
  • TELE 340 -6 (-1.73%)
  • TFAS 246 -16 (-6.11%)
  • TFCO 555 10 (1.83%)
  • TGKA 4,740 0 (0.00%)
  • TGRA 870 -5 (-0.57%)
  • TINS 1,105 -15 (-1.34%)
  • TIRA 244 -34 (-12.23%)
  • TIRT 70 2 (2.94%) © 2010 IMQ - LKBN ANTARA
  • TKIM 10,450 -225 (-2.11%)
  • TLKM 4,220 -30 (-0.71%)
  • TMAS 127 -3 (-2.31%)
  • TMPO 151 -8 (-5.03%)
  • TNCA 280 -22 (-7.28%)
  • TOPS 585 -5 (-0.85%)
  • TOTL 490 0 (0.00%)
  • TOTO 312 -2 (-0.64%)
  • TOWR 655 -5 (-0.76%)
  • TPIA 8,450 -25 (-0.29%)
  • TRAM 106 -1 (-0.93%)
  • TRAM-W 37 2 (5.71%)
  • TRIS 270 -2 (-0.74%)
  • TRUK 116 1 (0.87%)
  • TRUS 354 0 (0.00%)
  • TSPC 1,580 5 (0.32%)
  • TURI 1,000 0 (0.00%)
  • ULTJ 1,510 -10 (-0.66%)
  • UNIT 187 -4 (-2.09%)
  • UNSP 101 0 (0.00%)
  • UNTR 21,750 -775 (-3.44%)
  • UNVR 46,675 0 (0.00%)
  • URBN 2,220 -10 (-0.45%)
  • URBN-W 59 1 (1.72%)
  • VICO 107 -2 (-1.83%) © 2010 IMQ - LKBN ANTARA
  • VINS 107 6 (5.94%)
  • VINS-W 19 1 (5.56%)
  • VIVA 103 -1 (-0.96%)
  • VOKS 358 4 (1.13%)
  • WAPO 87 1 (1.16%)
  • WEGE 338 2 (0.60%)
  • WEHA 154 -1 (-0.65%)
  • WICO 474 -10 (-2.07%)
  • WIIM 200 -4 (-1.96%)
  • WIKA 2,010 -10 (-0.50%)
  • WOMF 270 2 (0.75%)
  • WOOD 830 10 (1.22%)
  • WSBP 332 0 (0.00%)
  • WSKT 1,690 -10 (-0.59%)
  • WTON 482 0 (0.00%)
  • XCID 78 0 (0.00%)
  • XPMI 967 -3 (-0.31%)
  • YELO 166 6 (3.75%)
  • YELO-W 27 1 (3.85%)
  • YPAS 498 -2 (-0.40%)
  • ZINC 484 0 (0.00%)
  • ZONE 474 2 (0.42%)
TOTAL_MARKET
Last: 6,255.43
Change: -21.20 (-0.3%)
Last Updated: Sep-19 2019 11:45:29
466 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 5,863.96 -30.65 -0.52 5,897.01 5,904.95 5,859.85 9,406,279,680 6,775.097 M
2017-09-27 5,863.03 -00.93 -0.02 5,872.59 5,873.03 5,841.02 9,024,549,888 7,153.480 M
2017-09-28 5,841.05 -21.98 -0.37 5,860.55 5,866.61 5,839.59 10,521,299,968 7,076.639 M
2017-09-29 5,900.85 59.80 1.02 5,855.08 5,907.44 5,851.70 5,767,589,888 7,096.579 M
2017-10-03 5,914.03 13.18 0.22 5,917.75 5,936.14 5,909.11 15,681,999,872 13,200.256 M
2017-10-04 5,951.48 37.45 0.63 5,952.38 5,967.12 5,946.64 3,070,190,080 2,833.812 M
2017-10-05 5,901.91 -49.57 -0.83 5,954.73 5,956.40 5,901.91 7,017,290,240 6,255.894 M
2017-10-06 5,905.38 03.47 0.06 5,922.11 5,922.75 5,894.24 6,463,340,032 6,639.825 M
2017-10-10 5,920.10 05.17 0.09 5,918.13 5,927.68 5,915.12 5,489,299,968 3,712.634 M
2017-10-11 5,882.79 -32.14 -0.54 5,900.73 5,906.13 5,860.76 7,015,139,840 7,309.301 M
2017-10-12 5,926.20 43.41 0.74 5,886.42 5,932.01 5,883.50 14,075,299,840 9,284.281 M
2017-10-13 5,924.12 -02.08 -0.04 5,926.03 5,947.86 5,915.13 8,683,119,616 7,197.842 M
2017-10-17 5,947.33 -02.37 -0.04 5,957.58 5,961.51 5,922.07 6,649,639,936 7,663.641 M
2017-10-18 5,929.20 -18.13 -0.30 5,955.21 5,958.00 5,903.62 9,449,060,352 8,770.575 M
2017-10-19 5,910.53 -18.67 -0.31 5,927.73 5,934.68 5,903.87 11,736,099,840 9,522.046 M
2017-10-23 5,950.03 20.48 0.35 5,946.15 5,965.99 5,945.33 9,293,079,552 6,447.722 M
2017-10-24 5,952.08 02.05 0.03 5,955.27 5,974.20 5,949.33 10,988,699,648 6,477.189 M
2017-10-25 6,025.43 73.35 1.23 5,962.03 6,025.43 5,961.75 9,172,349,952 8,642.492 M
2017-10-26 5,995.85 -29.58 -0.49 6,018.27 6,042.45 5,995.85 8,913,429,504 7,903.541 M
2017-10-27 5,975.28 -20.57 -0.34 5,998.17 6,020.29 5,969.78 8,698,130,432 9,484.276 M
2017-10-30 5,974.08 -01.20 -0.02 5,990.19 6,008.63 5,969.21 8,722,050,048 7,840.854 M
2017-10-31 6,005.78 31.70 0.53 6,034.38 6,034.62 5,989.86 9,204,169,728 8,820.576 M
2017-11-01 6,023.04 17.26 0.29 6,017.04 6,028.91 6,017.04 884,734,016 1,657.715 M
2017-11-02 6,023.04 17.26 0.29 6,017.04 6,028.91 6,017.04 884,734,016 1,657.715 M
2017-11-03 6,023.04 17.26 0.29 6,017.04 6,028.91 6,017.04 884,734,016 1,657.715 M
2017-11-06 6,050.82 45.04 0.75 6,031.52 6,062.06 6,025.07 9,530,479,616 9,402.113 M
2017-11-07 6,060.45 09.63 0.16 6,055.75 6,065.29 6,047.27 8,727,209,984 7,340.910 M
2017-11-08 6,049.38 -11.07 -0.18 6,052.99 6,069.77 6,033.55 10,632,200,192 7,780.741 M
2017-11-09 6,042.46 -06.92 -0.11 6,055.55 6,071.54 6,039.86 8,566,419,968 8,029.011 M
2017-11-10 6,021.83 -20.63 -0.34 6,044.28 6,054.53 6,020.46 9,646,489,600 7,862.616 M
2017-11-14 5,988.29 -33.17 -0.55 6,019.11 6,039.30 5,988.29 12,097,899,520 7,737.291 M
2017-11-15 5,972.31 -15.98 -0.27 6,001.92 6,012.66 5,972.31 13,815,400,448 8,514.966 M
2017-11-16 6,037.91 65.60 1.10 5,985.63 6,054.24 5,984.70 8,493,250,048 7,133.045 M
2017-11-17 6,051.73 13.82 0.23 6,052.51 6,092.35 6,049.96 6,856,339,968 6,896.499 M
2017-11-20 6,053.28 01.55 0.03 6,066.75 6,098.78 6,053.28 7,982,600,192 5,707.184 M
2017-11-21 6,031.86 -21.42 -0.35 6,062.23 6,076.23 6,008.69 8,488,489,984 6,611.344 M
2017-11-22 6,069.79 37.93 0.63 6,039.09 6,071.34 6,038.74 10,851,300,352 8,032.224 M
2017-11-23 6,063.25 -06.54 -0.11 6,081.42 6,090.64 6,056.13 14,427,899,904 7,332.810 M
2017-11-24 6,044.31 -18.94 -0.31 6,064.67 6,067.61 6,042.15 2,011,640,064 914.017 M
2017-11-27 6,064.59 -02.55 -0.04 6,059.71 6,072.49 6,035.92 9,747,120,128 7,181.267 M
2017-11-28 6,070.72 06.13 0.10 6,055.10 6,070.72 6,015.91 10,419,699,712 8,181.172 M
2017-11-29 6,061.37 -09.35 -0.15 6,066.43 6,073.90 6,045.34 14,599,700,480 15,385.114 M
2017-11-30 5,952.14 -109.23 -1.80 6,053.03 6,058.60 5,952.14 25,344,100,352 14,850.380 M
2017-12-04 5,998.19 46.05 0.77 6,014.06 6,031.92 5,994.35 16,540,699,648 10,950.694 M
2017-12-05 6,000.47 02.28 0.04 6,021.08 6,026.41 5,979.48 9,663,049,728 7,631.772 M
2017-12-06 6,035.51 35.04 0.58 6,002.54 6,044.33 6,001.09 12,636,900,352 7,702.221 M
2017-12-07 6,006.83 -28.68 -0.48 6,032.05 6,039.29 6,006.83 10,974,999,552 6,314.988 M
2017-12-08 6,030.96 24.13 0.40 6,017.96 6,041.13 6,013.75 10,630,700,032 6,410.886 M
2017-12-12 6,032.37 01.41 0.02 6,038.43 6,042.00 6,012.98 9,507,290,112 6,658.851 M
2017-12-13 6,054.60 22.23 0.37 6,027.44 6,054.60 6,020.11 12,568,599,552 6,571.129 M
2017-12-14 6,113.65 59.05 0.98 6,065.31 6,117.13 6,061.09 27,406,399,488 9,781.849 M
2017-12-15 6,119.42 05.77 0.09 6,098.83 6,119.42 6,075.89 22,156,300,288 10,878.683 M
2017-12-18 6,133.96 14.54 0.24 6,111.68 6,133.96 6,080.15 12,872,099,840 6,875.887 M
2017-12-19 6,167.67 33.71 0.55 6,113.09 6,176.45 6,110.28 17,583,400,960 9,968.092 M
2017-12-20 6,109.48 -58.19 -0.94 6,165.60 6,167.43 6,088.56 14,940,699,648 9,001.955 M
2017-12-21 6,183.39 73.91 1.21 6,129.53 6,183.39 6,126.79 24,338,100,224 10,581.045 M
2017-12-22 6,221.01 37.62 0.61 6,181.86 6,221.01 6,167.04 29,464,199,168 10,924.880 M
2017-12-27 6,277.17 56.16 0.90 6,214.26 6,277.17 6,214.26 27,187,300,352 9,617.282 M
2017-12-28 6,314.05 36.88 0.59 6,282.44 6,314.05 6,259.61 25,189,099,520 12,029.308 M
2017-12-29 6,355.65 41.60 0.66 6,325.62 6,368.32 6,321.09 26,082,899,968 28,384.965 M
2018-01-02 6,339.24 -16.41 -0.26 6,366.08 6,445.91 6,326.09 8,643,709,952 5,791.312 M
2018-01-03 6,251.48 -87.76 -1.38 6,341.27 6,342.19 6,220.69 9,617,819,648 7,425.886 M
2018-01-04 6,292.32 40.84 0.65 6,257.72 6,292.32 6,233.94 8,602,000,384 7,254.392 M
2018-01-05 6,353.74 61.42 0.98 6,279.46 6,353.74 6,278.72 11,111,100,416 6,715.715 M
2018-01-08 6,385.40 31.66 0.50 6,354.36 6,385.40 6,349.04 13,465,799,680 8,012.339 M
2018-01-10 6,371.17 -01.97 -0.03 6,380.92 6,412.03 6,355.22 9,925,000,192 7,967.087 M
2018-01-11 6,386.34 15.17 0.24 6,375.03 6,386.34 6,344.04 14,380,999,680 7,092.004 M
2018-01-12 6,370.06 -01.11 -0.02 6,391.47 6,409.17 6,359.83 14,307,200,000 7,100.927 M
2018-01-15 6,382.19 12.13 0.19 6,379.07 6,390.89 6,361.61 18,021,400,576 8,297.205 M
2018-01-16 6,429.69 47.50 0.74 6,386.22 6,429.69 6,381.31 10,482,499,584 8,271.500 M
2018-01-17 6,439.62 09.93 0.15 6,429.77 6,445.13 6,420.06 13,330,899,968 8,224.424 M
2018-01-18 6,472.67 28.15 0.44 6,456.90 6,483.27 6,452.05 14,556,900,352 10,164.452 M
2018-01-19 6,490.90 18.23 0.28 6,483.83 6,490.90 6,443.01 9,793,479,680 8,171.394 M
2018-01-22 6,500.53 09.63 0.15 6,495.38 6,529.20 6,484.12 10,889,700,352 9,380.038 M
2018-01-23 6,635.33 134.80 2.07 6,538.01 6,635.33 6,537.08 10,175,500,288 10,264.408 M
2018-01-24 6,615.49 -19.84 -0.30 6,635.76 6,641.17 6,588.63 14,394,600,448 12,102.464 M
2018-01-25 6,615.33 -00.16 -0.00 6,629.37 6,636.59 6,581.67 18,434,600,960 13,499.094 M
2018-01-26 6,660.62 45.29 0.68 6,616.13 6,677.37 6,615.87 12,484,500,480 10,439.185 M
2018-01-29 6,680.62 20.00 0.30 6,672.99 6,686.35 6,634.89 12,573,700,096 10,988.074 M
2018-01-30 6,575.49 -105.13 -1.57 6,666.83 6,675.76 6,546.65 11,735,499,776 10,428.808 M
2018-01-31 6,605.63 30.14 0.46 6,547.99 6,627.83 6,522.66 22,637,799,424 13,114.217 M
2018-02-01 6,598.46 -07.17 -0.11 6,625.35 6,658.88 6,598.46 16,562,499,584 10,266.185 M
2018-02-02 6,628.82 30.36 0.46 6,638.16 6,655.61 6,621.44 11,274,399,744 8,767.808 M
2018-02-05 6,589.67 -39.15 -0.59 6,556.68 6,612.45 6,522.54 12,405,000,192 7,117.072 M
2018-02-06 6,478.54 -111.13 -1.69 6,505.19 6,519.29 6,426.76 23,672,700,928 15,490.030 M
2018-02-07 6,534.87 56.33 0.87 6,525.56 6,582.51 6,512.07 14,387,300,352 9,119.744 M
2018-02-08 6,544.63 09.76 0.15 6,543.63 6,549.18 6,519.09 13,290,000,384 7,642.532 M
2018-02-09 6,505.52 -39.11 -0.60 6,491.29 6,505.52 6,460.64 11,784,899,584 8,241.739 M
2018-02-12 6,523.45 17.93 0.28 6,508.05 6,531.56 6,498.69 15,635,800,064 7,735.929 M
2018-02-13 6,578.18 54.73 0.84 6,545.00 6,595.90 6,544.67 13,536,799,744 8,405.771 M
2018-02-14 6,594.40 16.22 0.25 6,577.11 6,599.31 6,572.50 11,663,500,288 8,127.662 M
2018-02-15 6,591.58 -02.82 -0.04 6,615.90 6,624.63 6,583.19 11,603,600,384 7,420.111 M
2018-02-19 6,689.29 97.71 1.48 6,610.73 6,689.29 6,607.91 12,009,400,320 7,798.908 M
2018-02-20 6,662.88 -26.41 -0.39 6,687.23 6,693.47 6,625.74 17,480,599,552 8,483.421 M
2018-02-21 6,643.40 -19.48 -0.29 6,649.18 6,665.89 6,614.23 20,112,099,328 9,876.985 M
2018-02-22 6,593.06 -50.34 -0.76 6,646.35 6,648.75 6,586.31 13,619,800,064 7,645.227 M
2018-02-23 6,619.80 26.74 0.41 6,608.53 6,659.26 6,608.53 15,803,100,160 9,375.999 M
2018-02-26 6,554.67 -65.13 -0.98 6,615.37 6,624.02 6,554.67 12,663,100,416 8,187.608 M
2018-02-27 6,598.93 44.26 0.68 6,573.70 6,598.93 6,562.84 20,528,199,680 9,088.795 M
2018-02-28 6,597.22 -01.71 -0.03 6,595.86 6,609.40 6,564.48 18,642,999,296 13,757.946 M
466 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS