Search:
Saturday, Feb-29 2020 19:38 WIB
  • AGRI 1,156.740 -50.790 (-4.206%)
  • BASIC-IND 758.760 -11.630 (-1.510%)
  • BISNIS-27 492.120 -7.700 (-1.541%)
  • COMPOSITE 5,452.700 -82.990 (-1.499%)
  • CONSUMER 1,742.940 -57.030 (-3.168%)
  • DBX 977.240 -5.420 (-0.552%)
  • FINANCE 1,249.330 -4.440 (-0.354%)
  • I-GRADE 158.970 -0.440 (-0.276%)
  • IDX30 480.390 -7.410 (-1.519%)
  • IDX80 122.470 -2.320 (-1.859%)
  • IDXBUMN20 337.780 -2.860 (-0.840%)
  • IDXG30 126.540 -1.760 (-1.372%)
  • IDXHIDIV20 441.220 -6.150 (-1.375%)
  • IDXSMC-COM 219.470 -3.770 (-1.689%)
  • IDXSMC-LIQ 253.100 -6.380 (-2.459%)
  • IDXV30 112.830 -3.280 (-2.825%)
  • INFOBANK15 961.670 0.910 (0.095%)
  • INFRASTRUC 956.770 -9.000 (-0.932%)
  • Investor33 413.860 -6.100 (-1.453%)
  • ISSI 156.750 -3.490 (-2.178%)
  • JII 565.010 -14.710 (-2.537%)
  • JII70 190.350 -4.600 (-2.360%)
  • KOMPAS100 1,097.130 -17.360 (-1.558%)
  • LQ45 879.530 -13.230 (-1.482%)
  • MANUFACTUR 1,195.130 -38.080 (-3.088%)
  • MBX 1,520.520 -25.210 (-1.631%)
  • MINING 1,339.070 -29.650 (-2.166%)
  • MISC-IND 989.390 -61.480 (-5.850%)
  • MNC36 306.990 -3.780 (-1.216%)
  • PEFINDO25 282.060 -2.470 (-0.868%)
  • PROPERTY 427.130 -6.010 (-1.388%)
  • SMinfra18 268.650 -5.070 (-1.852%)
  • SRI-KEHATI 354.640 -5.060 (-1.407%)
  • TOTAL_MARKET 5,452.700 -82.990 (-1.499%)
  • TRADE 671.290 -5.590 (-0.826%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 9,800 -775 (-7.33%)
  • ABBA 50 0 (0.00%)
  • ABMM 1,475 -15 (-1.01%)
  • ACES 1,515 15 (1.00%)
  • ACST 452 -58 (-11.37%)
  • ADES 825 -70 (-7.82%)
  • ADHI 755 -25 (-3.21%)
  • ADMF 9,975 -150 (-1.48%)
  • ADMG 113 -10 (-8.13%)
  • ADRO 1,155 -10 (-0.86%)
  • AGAR 426 0 (0.00%)
  • AGII 525 -15 (-2.78%)
  • AGRO 111 -12 (-9.76%)
  • AGRS 155 -3 (-1.90%)
  • AHAP 51 0 (0.00%)
  • AKRA 2,650 -100 (-3.64%)
  • AKSI 294 -16 (-5.16%)
  • ALDO 480 30 (6.67%)
  • ALKA 300 0 (0.00%)
  • ALMI 200 -38 (-15.97%)
  • AMAR 216 -16 (-6.90%)
  • AMIN 368 -4 (-1.08%)
  • AMOR 2,270 -20 (-0.87%)
  • AMRT 775 -25 (-3.12%)
  • ANDI 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ANJT 720 0 (0.00%)
  • ANTM 575 -25 (-4.17%)
  • APIC 700 45 (6.87%)
  • APLI 139 0 (0.00%)
  • APLN 130 -6 (-4.41%)
  • ARII 735 0 (0.00%)
  • ARKA 1,600 -355 (-18.16%)
  • ARNA 428 -20 (-4.46%)
  • ARTO 3,200 -200 (-5.88%)
  • ASGR 910 -10 (-1.09%)
  • ASII 5,525 -425 (-7.14%)
  • ASJT 115 -3 (-2.54%)
  • ASMI 1,250 -10 (-0.79%)
  • ASPI 274 -20 (-6.80%)
  • ASPI-W 10 -2 (-16.67%)
  • ASRI 152 -4 (-2.56%)
  • ASSA 490 -6 (-1.21%)
  • AUTO 1,020 -40 (-3.77%)
  • AYLS 50 0 (0.00%)
  • AYLS-W 8 0 (0.00%)
  • BABP 50 0 (0.00%)
  • BABP-W3 16 -17 (-51.52%)
  • BABP-W4 8 -2 (-20.00%)
  • BAJA 54 2 (3.85%)
  • BALI 730 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BAPI 50 0 (0.00%)
  • BAPI-W 4 -1 (-20.00%)
  • BATA 615 0 (0.00%)
  • BAYU 1,110 -10 (-0.89%)
  • BBCA 31,450 0 (0.00%)
  • BBHI 90 -13 (-12.62%)
  • BBKP 164 -20 (-10.87%)
  • BBMD 1,755 -585 (-25.00%)
  • BBNI 7,025 -50 (-0.71%)
  • BBRI 4,190 60 (1.45%)
  • BBTN 1,700 -50 (-2.86%)
  • BCAP 148 0 (0.00%)
  • BDMN 3,170 -130 (-3.94%)
  • BEEF 270 -10 (-3.57%)
  • BEEF-W 30 -3 (-9.09%)
  • BEKS 50 0 (0.00%)
  • BELL 755 -20 (-2.58%)
  • BEST 135 -6 (-4.26%)
  • BFIN 452 -32 (-6.61%)
  • BGTG 50 0 (0.00%)
  • BHIT 60 1 (1.69%)
  • BIMA 50 0 (0.00%)
  • BINA 980 85 (9.50%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 7 -1 (-12.50%) © 2010 IMQ - LKBN ANTARA
  • BIRD 2,250 0 (0.00%)
  • BISI 940 -35 (-3.59%)
  • BJBR 890 0 (0.00%)
  • BJTM 615 -5 (-0.81%)
  • BKSL 50 0 (0.00%)
  • BKSL-W 4 0 (0.00%)
  • BLUE 510 5 (0.99%)
  • BMAS 230 0 (0.00%)
  • BMRI 7,275 -75 (-1.02%)
  • BMSR 71 -1 (-1.39%)
  • BMTR 310 -4 (-1.27%)
  • BNBA 302 -6 (-1.95%)
  • BNBR 50 0 (0.00%)
  • BNGA 750 -35 (-4.46%)
  • BNII 170 -12 (-6.59%)
  • BNLI 1,130 -45 (-3.83%)
  • BOGA 1,560 0 (0.00%)
  • BOLA 228 10 (4.59%)
  • BOLT 810 0 (0.00%)
  • BOSS 88 -9 (-9.28%)
  • BPFI 1,200 -25 (-2.04%)
  • BPTR 90 5 (5.88%)
  • BRAM 5,500 0 (0.00%)
  • BRIS 220 -32 (-12.70%)
  • BRMS 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BRNA 1,000 -40 (-3.85%)
  • BRPT 985 5 (0.51%)
  • BRPT-W 810 0 (0.00%)
  • BSDE 1,000 -30 (-2.91%)
  • BSIM 520 20 (4.00%)
  • BSIM-W3 23 -3 (-11.54%)
  • BSSR 1,930 -170 (-8.10%)
  • BTEK 50 0 (0.00%)
  • BTON 160 -26 (-13.98%)
  • BTPN 2,710 -80 (-2.87%)
  • BTPS 3,760 -280 (-6.93%)
  • BUDI 93 -2 (-2.11%)
  • BUKK 950 -45 (-4.52%)
  • BULL 149 -4 (-2.61%)
  • BULL-W 41 -13 (-24.07%)
  • BULL-W2 18 0 (0.00%)
  • BUMI 50 0 (0.00%)
  • BUVA 88 4 (4.76%)
  • BVIC 55 -3 (-5.17%)
  • BWPT 86 -4 (-4.44%)
  • BYAN 15,200 0 (0.00%)
  • CAKK 51 1 (2.00%)
  • CAKK-W 11 -2 (-15.38%)
  • CAMP 214 -48 (-18.32%)
  • CANI 172 -7 (-3.91%) © 2010 IMQ - LKBN ANTARA
  • CARS 93 -1 (-1.06%)
  • CASA 400 0 (0.00%)
  • CCSI 224 -24 (-9.68%)
  • CEKA 1,470 -30 (-2.00%)
  • CENT 59 -4 (-6.35%)
  • CFIN 236 -2 (-0.84%)
  • CINT 270 2 (0.75%)
  • CITA 1,900 50 (2.70%)
  • CITY 50 0 (0.00%)
  • CITY-W 16 -6 (-27.27%)
  • CLAY 2,620 -180 (-6.43%)
  • CLEO 430 -4 (-0.92%)
  • CLPI 715 -15 (-2.05%)
  • CNTX 310 26 (9.15%)
  • COCO 895 175 (24.31%)
  • CPIN 5,700 -200 (-3.39%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 10 0 (0.00%)
  • CPRO 50 0 (0.00%)
  • CSAP 428 -2 (-0.47%)
  • CSIS 50 0 (0.00%)
  • CSRA 570 -30 (-5.00%)
  • CTRA 945 20 (2.16%)
  • CTTH 51 1 (2.00%)
  • DADA 112 -24 (-17.65%) © 2010 IMQ - LKBN ANTARA
  • DADA-W 9 -1 (-10.00%)
  • DART 242 -20 (-7.63%)
  • DAYA 280 0 (0.00%)
  • DEAL 199 -5 (-2.45%)
  • DEFI 1,745 -15 (-0.85%)
  • DEWA 50 0 (0.00%)
  • DFAM 384 0 (0.00%)
  • DFAM-W 21 0 (0.00%)
  • DGIK 50 0 (0.00%)
  • DILD 254 -10 (-3.79%)
  • DIVA 2,200 -90 (-3.93%)
  • DKFT 118 13 (12.38%)
  • DLTA 5,850 -50 (-0.85%)
  • DMAS 236 -14 (-5.60%)
  • DMMX 120 -29 (-19.46%)
  • DMND 910 0 (0.00%)
  • DNET 3,500 300 (9.38%)
  • DOID 163 -13 (-7.39%)
  • DSFI 71 -15 (-17.44%)
  • DSNG 390 -20 (-4.88%)
  • DUCK 1,150 0 (0.00%)
  • DVLA 2,150 -30 (-1.38%)
  • DWGL 296 36 (13.85%)
  • DWGL-W 54 6 (12.50%)
  • DYAN 52 -3 (-5.45%) © 2010 IMQ - LKBN ANTARA
  • EAST 62 -10 (-13.89%)
  • EAST-W 10 -1 (-9.09%)
  • ECII 795 0 (0.00%)
  • EKAD 895 -60 (-6.28%)
  • ELSA 208 -18 (-7.96%)
  • EMDE 200 0 (0.00%)
  • EMTK 5,025 -25 (-0.50%)
  • ENRG 50 0 (0.00%)
  • EPMT 2,250 -20 (-0.88%)
  • ERAA 1,620 -20 (-1.22%)
  • ESIP 153 -2 (-1.29%)
  • ESIP-W 10 0 (0.00%)
  • ESSA 165 -21 (-11.29%)
  • ETWA 50 -1 (-1.96%)
  • EXCL 2,590 130 (5.28%)
  • FAST 1,145 -20 (-1.72%)
  • FASW 7,050 -50 (-0.70%)
  • FILM 166 -15 (-8.29%)
  • FIRE 95 1 (1.06%)
  • FITT 58 6 (11.54%)
  • FITT-W 21 3 (16.67%)
  • FOOD 58 -13 (-18.31%)
  • FPNI 82 0 (0.00%)
  • FREN 94 -14 (-12.96%)
  • FREN-W 56 -2 (-3.45%) © 2010 IMQ - LKBN ANTARA
  • FUJI 104 -1 (-0.95%)
  • GDST 55 -7 (-11.29%)
  • GEMA 370 0 (0.00%)
  • GGRM 51,000 -2,175 (-4.09%)
  • GGRP 380 -20 (-5.00%)
  • GHON 1,200 -100 (-7.69%)
  • GIAA 250 -18 (-6.72%)
  • GJTL 392 -26 (-6.22%)
  • GLOB 330 2 (0.61%)
  • GLVA 260 0 (0.00%)
  • GMFI 77 -4 (-4.94%)
  • GMTD 17,700 -975 (-5.22%)
  • GOLD 202 -18 (-8.18%)
  • GOOD 1,275 -10 (-0.78%)
  • GPRA 52 -1 (-1.89%)
  • GWSA 132 -1 (-0.75%)
  • HDFA 150 0 (0.00%)
  • HDIT 482 -113 (-18.99%)
  • HEAL 3,000 -150 (-4.76%)
  • HELI 183 3 (1.67%)
  • HELI-W 11 1 (10.00%)
  • HERO 900 10 (1.12%)
  • HEXA 2,990 -80 (-2.61%)
  • HKMU 149 -1 (-0.67%)
  • HMSP 1,700 -30 (-1.73%) © 2010 IMQ - LKBN ANTARA
  • HOKI 830 -35 (-4.05%)
  • HOKI-W 620 0 (0.00%)
  • HOTL 100 0 (0.00%)
  • HRME 905 -5 (-0.55%)
  • HRTA 254 -6 (-2.31%)
  • HRUM 1,175 -20 (-1.67%)
  • IBFN 350 -20 (-5.41%)
  • IBST 9,200 925 (11.18%)
  • ICBP 10,275 -275 (-2.61%)
  • IFII 164 2 (1.23%)
  • IFSH 460 0 (0.00%)
  • IGAR 260 -36 (-12.16%)
  • IKAI 50 0 (0.00%)
  • IKAN 145 -30 (-17.14%)
  • IKBI 240 -4 (-1.64%)
  • IMAS 670 -10 (-1.47%)
  • IMJS 246 4 (1.65%)
  • IMPC 1,080 0 (0.00%)
  • INAF 448 -77 (-14.67%)
  • INAI 386 -14 (-3.50%)
  • INCF 50 0 (0.00%)
  • INCI 364 -12 (-3.19%)
  • INCO 2,450 -170 (-6.49%)
  • INDF 6,500 -400 (-5.80%)
  • INDO 76 -16 (-17.39%) © 2010 IMQ - LKBN ANTARA
  • INDO-W 26 -1 (-3.70%)
  • INDR 1,810 -160 (-8.12%)
  • INDS 1,925 -35 (-1.79%)
  • INDX 50 0 (0.00%)
  • INDY 750 -20 (-2.60%)
  • INKP 5,625 -350 (-5.86%)
  • INOV 298 0 (0.00%)
  • INPC-W 5 0 (0.00%)
  • INPP 925 10 (1.09%)
  • INPS 3,820 -30 (-0.78%)
  • INRU 650 30 (4.84%)
  • INTA 450 6 (1.35%)
  • INTD 216 -2 (-0.92%)
  • INTP 14,925 -325 (-2.13%)
  • IPCC 454 -30 (-6.20%)
  • IPCM 159 0 (0.00%)
  • IPOL 63 -5 (-7.35%)
  • IPTV 370 -2 (-0.54%)
  • IPTV-W 62 -8 (-11.43%)
  • IRRA 625 20 (3.31%)
  • ISAT 2,040 -10 (-0.49%)
  • ISSP 145 -12 (-7.64%)
  • ITIC 1,790 30 (1.70%)
  • ITMA 268 12 (4.69%)
  • ITMA-W 32 -1 (-3.03%) © 2010 IMQ - LKBN ANTARA
  • ITMG 11,300 275 (2.49%)
  • JAST 1,380 -55 (-3.83%)
  • JAYA 79 -1 (-1.25%)
  • JAYA-W 13 -2 (-13.33%)
  • JECC 6,575 875 (15.35%)
  • JGLE 50 0 (0.00%)
  • JMAS 500 -120 (-19.35%)
  • JPFA 1,400 -25 (-1.75%)
  • JRPT 460 0 (0.00%)
  • JSKY 115 -19 (-14.18%)
  • JSMR 4,680 -120 (-2.50%)
  • JTPE 985 0 (0.00%)
  • KAEF 580 -65 (-10.08%)
  • KARW 50 0 (0.00%)
  • KAYU 50 -2 (-3.85%)
  • KBLI 428 -12 (-2.73%)
  • KBLM 260 24 (10.17%)
  • KDSI 915 -85 (-8.50%)
  • KEEN 392 -2 (-0.51%)
  • KEJU 815 -75 (-8.43%)
  • KIAS 50 0 (0.00%)
  • KIJA 276 0 (0.00%)
  • KINO 2,780 -70 (-2.46%)
  • KIOS 296 -2 (-0.67%)
  • KIOS-W 75 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • KJEN 1,990 -5 (-0.25%)
  • KKGI 199 1 (0.51%)
  • KLBF 1,220 -30 (-2.40%)
  • KMTR 240 -10 (-4.00%)
  • KOBX 97 -5 (-4.90%)
  • KOPI 605 -5 (-0.82%)
  • KOTA 665 -15 (-2.21%)
  • KOTA-W 410 -10 (-2.38%)
  • KPAL 143 33 (30.00%)
  • KPAS 50 0 (0.00%)
  • KPAS-W 20 2 (11.11%)
  • KPIG 122 1 (0.83%)
  • KRAS 230 2 (0.88%)
  • KREN 472 14 (3.06%)
  • LAND 610 -85 (-12.23%)
  • LEAD 50 0 (0.00%)
  • LIFE 5,650 50 (0.89%)
  • LINK 3,490 -20 (-0.57%)
  • LMAS 58 -16 (-21.62%)
  • LMPI 87 0 (0.00%)
  • LMSH 157 -47 (-23.04%)
  • LPCK 650 -80 (-10.96%)
  • LPKR 228 0 (0.00%)
  • LPLI 53 1 (1.92%)
  • LPPF 3,140 60 (1.95%) © 2010 IMQ - LKBN ANTARA
  • LPPS 74 -1 (-1.33%)
  • LRNA 168 -2 (-1.18%)
  • LSIP 970 -35 (-3.48%)
  • LTLS 510 -50 (-8.93%)
  • LUCK 430 12 (2.87%)
  • MAIN 680 -40 (-5.56%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 9 0 (0.00%)
  • MAPA 3,490 -110 (-3.06%)
  • MAPB 1,500 0 (0.00%)
  • MAPI 800 5 (0.63%)
  • MARK 460 -10 (-2.13%)
  • MASA 482 -6 (-1.23%)
  • MAYA 6,500 0 (0.00%)
  • MBAP 1,795 -60 (-3.23%)
  • MBSS 370 -38 (-9.31%)
  • MBTO 82 4 (5.13%)
  • MCAS 1,800 40 (2.27%)
  • MCOR 85 -10 (-10.53%)
  • MDKA 1,305 -55 (-4.04%)
  • MDKI 174 -1 (-0.57%)
  • MDLN 160 -10 (-5.88%)
  • MEDC 630 -15 (-2.33%)
  • MEDC-W 89 -23 (-20.54%)
  • MEGA 6,400 1,000 (18.52%) © 2010 IMQ - LKBN ANTARA
  • MERK 1,925 -175 (-8.33%)
  • META 136 -4 (-2.86%)
  • MFIN 1,225 0 (0.00%)
  • MFMI 394 -4 (-1.01%)
  • MGRO 750 -10 (-1.32%)
  • MICE 330 -24 (-6.78%)
  • MIDI 1,255 15 (1.21%)
  • MIKA 2,480 -20 (-0.80%)
  • MINA 50 -3 (-5.66%)
  • MKNT 50 0 (0.00%)
  • MLBI 14,700 -300 (-2.00%)
  • MLIA 565 0 (0.00%)
  • MLPL 54 3 (5.88%)
  • MLPT 368 -18 (-4.66%)
  • MMLP 164 -4 (-2.38%)
  • MNCN 1,285 -5 (-0.39%)
  • MOLI 1,000 -30 (-2.91%)
  • MPMX 590 -25 (-4.07%)
  • MPOW 59 -3 (-4.84%)
  • MPPA 97 -3 (-3.00%)
  • MPRO 780 -20 (-2.50%)
  • MRAT 131 -9 (-6.43%)
  • MSIN 388 -2 (-0.51%)
  • MSKY 1,290 -5 (-0.39%)
  • MTDL 1,535 -150 (-8.90%) © 2010 IMQ - LKBN ANTARA
  • MTLA 450 -6 (-1.32%)
  • MTSM 220 50 (29.41%)
  • MTWI 54 -5 (-8.47%)
  • MYOH 1,100 -40 (-3.51%)
  • MYOR 1,800 0 (0.00%)
  • MYTX 51 1 (2.00%)
  • NATO 1,060 -40 (-3.64%)
  • NELY 130 -10 (-7.14%)
  • NFCX 2,590 -30 (-1.15%)
  • NICK 342 64 (23.02%)
  • NIKL 326 -12 (-3.55%)
  • NIRO 144 0 (0.00%)
  • NISP 840 0 (0.00%)
  • NRCA 300 -2 (-0.66%)
  • NUSA 50 0 (0.00%)
  • NUSA-W 3 -1 (-25.00%)
  • NZIA 460 -14 (-2.95%)
  • OASA 360 -8 (-2.17%)
  • OKAS 98 8 (8.89%)
  • OPMS 80 -1 (-1.23%)
  • PADI 50 0 (0.00%)
  • PALM 168 -2 (-1.18%)
  • PAMG 117 -5 (-4.10%)
  • PANI 91 -1 (-1.09%)
  • PANR 192 -8 (-4.00%) © 2010 IMQ - LKBN ANTARA
  • PANS 1,000 -20 (-1.96%)
  • PBID 930 35 (3.91%)
  • PBRX 368 -2 (-0.54%)
  • PCAR 246 -4 (-1.60%)
  • PEGE 149 0 (0.00%)
  • PEHA 900 -20 (-2.17%)
  • PGAS 1,280 -105 (-7.58%)
  • PGJO 87 5 (6.10%)
  • PICO 545 0 (0.00%)
  • PJAA 825 0 (0.00%)
  • PLIN 3,200 -150 (-4.48%)
  • PMJS 119 -2 (-1.65%)
  • PNBN 1,085 -40 (-3.56%)
  • PNBS 50 0 (0.00%)
  • PNIN 985 45 (4.79%)
  • PNLF 252 -4 (-1.56%)
  • POLA 50 0 (0.00%)
  • POLI 1,240 -50 (-3.88%)
  • POLL 11,550 -50 (-0.43%)
  • POLY 50 0 (0.00%)
  • PORT 500 -40 (-7.41%)
  • POSA 50 0 (0.00%)
  • POSA-W 4 0 (0.00%)
  • POWR 745 -5 (-0.67%)
  • PPRE 160 -18 (-10.11%) © 2010 IMQ - LKBN ANTARA
  • PPRO 51 1 (2.00%)
  • PRDA 3,600 -80 (-2.17%)
  • PRIM 310 -10 (-3.12%)
  • PRIM-W 23 0 (0.00%)
  • PSAB 214 -26 (-10.83%)
  • PSGO 112 0 (0.00%)
  • PSSI 161 0 (0.00%)
  • PTBA 2,240 -50 (-2.18%)
  • PTPP 1,205 10 (0.84%)
  • PTPW 780 -90 (-10.34%)
  • PTRO 1,285 -65 (-4.81%)
  • PTSN 214 -14 (-6.14%)
  • PURA 143 -30 (-17.34%)
  • PURA-W 8 -3 (-27.27%)
  • PURE 130 -15 (-10.34%)
  • PURE-W 23 -3 (-11.54%)
  • PWON 530 -10 (-1.85%)
  • PYFA 181 -1 (-0.55%)
  • PZZA 930 -45 (-4.62%)
  • R-LQ45X 932 -8 (-0.85%)
  • RAJA 92 -6 (-6.12%)
  • RALS 1,035 135 (15.00%)
  • RANC 272 -6 (-2.16%)
  • RBMS 50 0 (0.00%)
  • RDTX 4,800 -100 (-2.04%) © 2010 IMQ - LKBN ANTARA
  • REAL 64 -32 (-33.33%)
  • REAL-W 8 -2 (-20.00%)
  • RICY 129 5 (4.03%)
  • RIGS 270 2 (0.75%)
  • RISE 464 -2 (-0.43%)
  • RMBA 278 -2 (-0.71%)
  • RODA 53 0 (0.00%)
  • ROTI 1,280 0 (0.00%)
  • RUIS 190 -14 (-6.86%)
  • SAFE 199 -1 (-0.50%)
  • SAME 160 -20 (-11.11%)
  • SATU 50 -1 (-1.96%)
  • SCCO 9,100 25 (0.28%)
  • SCMA 1,120 -30 (-2.61%)
  • SDMU 50 0 (0.00%)
  • SDPC 93 -5 (-5.10%)
  • SDRA 800 30 (3.90%)
  • SFAN 875 -5 (-0.57%)
  • SGRO 2,200 -100 (-4.35%)
  • SHIP 720 -15 (-2.04%)
  • SIDO 1,230 0 (0.00%)
  • SILO 6,400 -250 (-3.76%)
  • SIMP 276 -32 (-10.39%)
  • SINI 650 -130 (-16.67%)
  • SKRN 482 2 (0.42%) © 2010 IMQ - LKBN ANTARA
  • SLIS 4,680 -40 (-0.85%)
  • SMAR 3,410 -110 (-3.12%)
  • SMBR 260 -16 (-5.80%)
  • SMCB 885 -65 (-6.84%)
  • SMDM 100 -2 (-1.96%)
  • SMDR 168 -16 (-8.70%)
  • SMGR 10,475 -400 (-3.68%)
  • SMKL 200 0 (0.00%)
  • SMKL-W 14 -2 (-12.50%)
  • SMMA 13,500 -1,000 (-6.90%)
  • SMMT 95 -4 (-4.04%)
  • SMRA 840 -15 (-1.75%)
  • SMSM 1,470 35 (2.44%)
  • SOCI 103 -2 (-1.90%)
  • SONA 4,400 -290 (-6.18%)
  • SOSS 438 -4 (-0.90%)
  • SOSS-W 74 -19 (-20.43%)
  • SOTS 224 -8 (-3.45%)
  • SOTS-W 70 8 (12.90%)
  • SPMA 298 6 (2.05%)
  • SPTO 825 0 (0.00%)
  • SQMI 270 -28 (-9.40%)
  • SRAJ 190 -32 (-14.41%)
  • SRIL 200 8 (4.17%)
  • SRSN 60 -1 (-1.64%) © 2010 IMQ - LKBN ANTARA
  • SRTG 3,300 -160 (-4.62%)
  • SSIA 645 -5 (-0.77%)
  • SSMS 810 15 (1.89%)
  • STAR 145 0 (0.00%)
  • STTP 8,000 -2,000 (-20.00%)
  • SULI 51 0 (0.00%)
  • SWAT 82 2 (2.50%)
  • TALF 258 14 (5.74%)
  • TAMA 366 -6 (-1.61%)
  • TAMA-W 12 -4 (-25.00%)
  • TAMU 95 10 (11.76%)
  • TAXI 50 0 (0.00%)
  • TBIG 1,105 -55 (-4.74%)
  • TBLA 615 -5 (-0.81%)
  • TBMS 760 -25 (-3.18%)
  • TCPI 6,550 0 (0.00%)
  • TDPM 197 -2 (-1.01%)
  • TEBE 1,740 -10 (-0.57%)
  • TELE 113 -15 (-11.72%)
  • TFAS 100 -9 (-8.26%)
  • TGRA 79 -7 (-8.14%)
  • TIFA 218 4 (1.87%)
  • TINS 575 -25 (-4.17%)
  • TIRA 258 24 (10.26%)
  • TIRT 52 1 (1.96%) © 2010 IMQ - LKBN ANTARA
  • TKIM 6,000 -400 (-6.25%)
  • TLKM 3,490 20 (0.58%)
  • TMAS 75 -6 (-7.41%)
  • TOPS 50 0 (0.00%)
  • TOTL 372 -10 (-2.62%)
  • TOTO 220 -20 (-8.33%)
  • TOWR 805 -30 (-3.59%)
  • TPIA 8,000 175 (2.24%)
  • TRIN 190 -24 (-11.21%)
  • TRIN-W 14 0 (0.00%)
  • TRST 380 0 (0.00%)
  • TRUK 81 -2 (-2.41%)
  • TSPC 1,240 -30 (-2.36%)
  • TUGU 3,410 0 (0.00%)
  • TURI 1,240 0 (0.00%)
  • UCID 1,610 -40 (-2.42%)
  • ULTJ 1,610 60 (3.87%)
  • UNIC 2,960 -160 (-5.13%)
  • UNIT 171 3 (1.79%)
  • UNSP 69 -7 (-9.21%)
  • UNTR 16,600 -975 (-5.55%)
  • UNVR 6,825 -325 (-4.55%)
  • URBN 2,010 40 (2.03%)
  • URBN-W 26 1 (4.00%)
  • VICO 92 -19 (-17.12%) © 2010 IMQ - LKBN ANTARA
  • VINS 103 -3 (-2.83%)
  • VINS-W 6 -1 (-14.29%)
  • VIVA 50 0 (0.00%)
  • VOKS 270 -30 (-10.00%)
  • VRNA 120 20 (20.00%)
  • WAPO 80 -3 (-3.61%)
  • WEGE 224 -28 (-11.11%)
  • WEHA 120 -6 (-4.76%)
  • WIIM 111 -10 (-8.26%)
  • WIKA 1,875 -30 (-1.57%)
  • WINS 86 -7 (-7.53%)
  • WOMF 268 -16 (-5.63%)
  • WOOD 396 -34 (-7.91%)
  • WOWS 101 1 (1.00%)
  • WSBP 186 -6 (-3.12%)
  • WSKT 975 -25 (-2.50%)
  • WTON 324 -28 (-7.95%)
  • XCID 88 6 (7.32%)
  • XCIS 106 0 (0.00%)
  • XCLQ 88 -7 (-7.37%)
  • XIHD 437 -18 (-3.96%)
  • XIIC 985 -45 (-4.37%)
  • XIIF 547 -18 (-3.19%)
  • XIIT 494 -14 (-2.76%)
  • XISR 359 -18 (-4.77%) © 2010 IMQ - LKBN ANTARA
  • XNVE 123 -7 (-5.38%)
  • XPDV 416 -23 (-5.24%)
  • XPFT 471 -55 (-10.46%)
  • XPMI 860 -35 (-3.91%)
  • XPTD 500 9 (1.83%)
  • XSBC 98 -10 (-9.26%)
  • XSSI 79 -10 (-11.24%)
  • YELO 50 0 (0.00%)
  • YELO-W 14 -1 (-6.67%)
  • YPAS 179 45 (33.58%)
  • YULE 220 20 (10.00%)
  • ZINC 318 -22 (-6.47%)
  • ZONE 368 -118 (-24.28%)
TOTAL_MARKET
Last: 5,452.70
Change: -82.99 (-1.5%)
Last Updated: Feb-29 2020 08:36:01
478 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- % OPEN HIGH LOW VOLUME VALUE
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
2018-03-01 6,606.05 08.83 0.13 6,605.31 6,630.13 6,596.87 13,732,100,096 9,398.130 M
2018-03-02 6,582.32 -23.73 -0.36 6,597.71 6,597.71 6,561.04 10,035,800,064 7,878.589 M
2018-03-05 6,550.59 -31.73 -0.48 6,594.52 6,607.17 6,543.66 9,122,709,504 7,259.276 M
2018-03-06 6,500.11 -50.48 -0.77 6,577.18 6,589.72 6,492.95 9,255,040,000 6,988.648 M
2018-03-07 6,368.27 -131.84 -2.03 6,500.96 6,516.89 6,346.67 12,949,699,584 9,706.142 M
2018-03-08 6,443.02 74.75 1.17 6,410.71 6,443.06 6,371.97 10,107,599,872 9,249.810 M
2018-03-09 6,433.32 -09.70 -0.15 6,448.19 6,459.03 6,382.89 9,655,459,840 7,251.830 M
2018-03-12 6,500.69 67.37 1.05 6,459.32 6,500.69 6,459.32 9,013,140,480 8,004.180 M
2018-03-13 6,412.85 -87.84 -1.35 6,497.46 6,501.13 6,399.39 11,835,799,552 8,900.816 M
2018-03-14 6,382.62 -30.23 -0.47 6,410.89 6,412.75 6,363.63 12,259,500,032 7,496.394 M
2018-03-15 6,321.90 -60.72 -0.95 6,366.93 6,372.09 6,316.21 12,402,299,904 8,462.569 M
2018-03-16 6,304.95 -16.95 -0.27 6,323.41 6,328.79 6,236.24 10,226,299,904 11,759.374 M
2018-03-19 6,289.57 -15.38 -0.24 6,315.33 6,319.65 6,277.76 10,319,899,648 7,454.620 M
2018-03-20 6,243.58 -45.99 -0.73 6,266.58 6,271.72 6,207.17 10,820,899,840 8,199.190 M
2018-03-21 6,312.83 69.25 1.11 6,260.19 6,315.07 6,260.07 11,518,600,192 9,305.583 M
2018-03-22 6,254.07 -58.76 -0.93 6,331.98 6,351.31 6,252.98 15,209,700,352 10,897.725 M
2018-03-23 6,210.70 -43.37 -0.69 6,138.11 6,210.70 6,085.21 12,430,600,192 8,679.675 M
2018-03-26 6,200.17 -10.53 -0.17 6,178.73 6,205.57 6,167.34 9,113,620,480 7,195.700 M
2018-03-27 6,209.35 09.18 0.15 6,246.23 6,274.30 6,188.61 4,809,260,032 4,198.751 M
2018-03-28 6,140.84 -68.51 -1.10 6,195.48 6,197.01 6,116.89 21,797,599,232 22,904.271 M
2018-03-29 6,188.99 48.15 0.78 6,153.65 6,188.99 6,101.77 13,262,199,808 38,849.680 M
2018-04-02 6,240.57 51.58 0.83 6,194.51 6,240.57 6,168.37 7,664,670,208 6,032.004 M
2018-04-03 6,229.01 -11.56 -0.19 6,212.77 6,234.57 6,202.13 9,100,909,568 6,097.642 M
2018-04-04 6,157.10 -71.91 -1.15 6,240.98 6,250.14 6,137.16 8,601,799,680 6,527.883 M
2018-04-05 6,183.23 26.13 0.42 6,194.10 6,211.87 6,176.70 8,474,829,824 5,751.898 M
2018-04-06 6,175.05 -08.18 -0.13 6,184.87 6,192.42 6,165.21 8,196,550,144 5,278.570 M
2018-04-09 6,246.13 71.08 1.15 6,179.38 6,246.13 6,178.18 12,548,700,160 7,262.467 M
2018-04-10 6,325.82 79.69 1.28 6,244.35 6,334.47 6,243.00 7,987,109,888 7,214.542 M
2018-04-11 6,360.93 35.11 0.56 6,352.60 6,380.35 6,349.64 9,270,309,888 7,879.155 M
2018-04-12 6,310.80 -50.13 -0.79 6,351.05 6,356.15 6,289.86 8,480,860,160 6,322.054 M
2018-04-13 6,270.33 -40.47 -0.64 6,322.95 6,335.21 6,270.33 8,306,019,840 5,887.653 M
2018-04-16 6,286.75 16.42 0.26 6,279.63 6,305.03 6,262.24 6,711,269,888 4,987.789 M
2018-04-17 6,285.76 -00.99 -0.02 6,290.86 6,303.97 6,259.59 10,446,699,520 6,698.686 M
2018-04-18 6,320.00 34.24 0.54 6,302.98 6,320.00 6,297.95 9,370,120,192 7,188.493 M
2018-04-19 6,355.90 35.90 0.57 6,321.22 6,355.90 6,319.58 9,500,800,000 7,478.135 M
2018-04-20 6,337.69 -18.21 -0.29 6,356.00 6,360.32 6,314.20 7,474,019,840 6,252.285 M
2018-04-23 6,308.15 -29.54 -0.47 6,328.65 6,335.45 6,298.38 11,303,000,064 7,267.265 M
2018-04-24 6,229.63 -78.52 -1.24 6,313.72 6,316.70 6,225.55 11,424,400,384 7,571.324 M
2018-04-25 6,079.85 -149.78 -2.40 6,219.76 6,220.04 6,070.79 8,896,629,760 8,523.765 M
2018-04-26 5,909.20 -170.65 -2.81 6,080.38 6,089.10 5,894.15 9,506,620,416 10,148.756 M
2018-04-27 5,919.24 10.04 0.17 5,968.88 5,997.50 5,885.34 8,259,689,984 9,110.770 M
2018-04-30 5,994.60 85.40 1.45 5,937.08 6,005.88 5,936.53 8,650,590,208 7,302.012 M
2018-05-01 5,994.60 85.40 1.45 5,937.08 6,005.88 5,936.53 8,650,590,208 7,302.012 M
2018-05-02 6,012.24 17.64 0.29 5,999.36 6,012.94 5,970.40 8,587,709,952 9,190.426 M
2018-05-03 5,858.73 -153.51 -2.55 5,990.16 5,996.49 5,858.73 7,300,689,920 8,813.926 M
2018-05-04 5,792.35 -66.38 -1.13 5,849.31 5,855.11 5,768.38 7,878,770,176 7,752.423 M
2018-05-07 5,885.10 92.75 1.60 5,814.96 5,885.10 5,808.19 10,108,800,000 7,426.928 M
2018-05-08 5,774.72 -110.38 -1.88 5,862.78 5,866.08 5,752.80 10,156,999,680 8,213.826 M
2018-05-09 5,907.94 133.22 2.31 5,734.18 5,917.82 5,716.65 9,074,230,272 9,141.966 M
2018-05-11 5,956.83 48.89 0.83 5,923.09 6,023.04 5,921.19 8,891,410,432 9,299.747 M
2018-05-14 5,947.15 -09.68 -0.16 5,933.46 5,947.15 5,853.44 8,499,559,936 8,604.069 M
2018-05-15 5,838.12 -109.03 -1.83 5,926.08 5,940.42 5,833.63 9,912,670,208 9,343.406 M
2018-05-16 5,841.46 03.34 0.06 5,780.88 5,841.46 5,738.58 10,308,899,840 10,527.797 M
2018-05-17 5,815.92 -25.54 -0.44 5,854.87 5,898.30 5,815.92 8,297,860,096 8,297.739 M
2018-05-18 5,783.31 -32.61 -0.56 5,831.05 5,843.45 5,783.31 8,287,070,208 7,387.744 M
2018-05-21 5,733.85 -49.46 -0.86 5,779.24 5,786.39 5,719.48 8,952,000,512 8,719.348 M
2018-05-22 5,751.12 17.27 0.30 5,767.63 5,813.43 5,751.12 11,612,099,584 8,279.171 M
2018-05-23 5,792.00 40.88 0.71 5,764.42 5,850.54 5,764.31 9,048,250,368 8,930.339 M
2018-05-25 5,975.74 29.20 0.49 5,957.43 6,003.24 5,949.52 7,029,440,000 7,341.778 M
2018-05-28 6,068.33 92.59 1.55 5,979.62 6,080.51 5,977.00 9,497,709,568 8,405.796 M
2018-05-30 6,011.06 -57.27 -0.94 6,037.43 6,095.83 6,001.80 11,212,399,616 10,369.817 M
2018-05-31 5,983.59 -27.47 -0.46 6,037.26 6,055.02 5,934.80 12,805,000,192 18,090.948 M
2018-06-04 6,014.82 31.23 0.52 6,004.12 6,032.99 6,001.20 11,176,200,192 10,681.191 M
2018-06-05 6,088.79 73.97 1.23 6,031.37 6,088.79 6,025.56 12,984,500,224 10,840.032 M
2018-06-06 6,069.71 -19.08 -0.31 6,083.92 6,096.72 6,063.33 16,058,500,096 11,438.782 M
2018-06-07 6,106.70 36.99 0.61 6,090.98 6,116.43 6,077.86 9,735,860,224 8,578.669 M
2018-06-08 5,993.63 -113.07 -1.85 6,083.33 6,096.66 5,987.33 8,343,520,256 11,351.274 M
2018-06-20 5,884.04 -109.59 -1.83 5,941.79 5,947.78 5,834.13 8,608,249,856 12,781.645 M
2018-06-21 5,822.33 -61.71 -1.05 5,890.06 5,922.70 5,815.45 6,834,039,808 8,646.615 M
2018-06-22 5,821.81 -00.52 -0.01 5,820.19 5,837.65 5,787.68 8,273,520,128 7,884.621 M
2018-06-25 5,859.08 37.27 0.64 5,850.31 5,891.48 5,801.59 9,137,059,840 7,455.771 M
2018-06-26 5,825.65 -33.43 -0.57 5,831.60 5,878.04 5,820.75 13,428,700,160 7,367.658 M
2018-06-27 5,787.55 -38.10 -0.65 5,832.58 5,859.60 5,787.55 8,950,519,808 7,379.447 M
2018-06-28 5,667.32 -120.23 -2.08 5,791.58 5,801.35 5,661.01 9,716,639,744 8,666.421 M
2018-06-29 5,799.24 131.92 2.33 5,691.69 5,799.24 5,682.66 342,348,988,416 9,347.697 M
2018-07-02 5,746.77 -52.47 -0.90 5,828.50 5,832.22 5,746.77 72,964,800,512 6,910.651 M
2018-07-03 5,633.94 -112.83 -1.96 5,737.35 5,752.32 5,630.10 8,155,570,176 7,209.258 M
2018-07-04 5,733.64 99.70 1.77 5,640.56 5,738.93 5,557.56 8,203,030,016 7,175.733 M
2018-07-05 5,739.33 05.69 0.10 5,727.91 5,739.33 5,685.75 7,323,879,936 5,889.124 M
2018-07-06 5,694.91 -44.42 -0.77 5,733.13 5,743.36 5,694.91 7,061,680,128 5,551.657 M
2018-07-09 5,807.38 112.47 1.97 5,719.86 5,815.45 5,716.39 9,580,829,696 7,330.115 M
2018-07-10 5,881.76 74.38 1.28 5,839.04 5,888.59 5,829.68 8,449,059,840 7,538.301 M
2018-07-11 5,893.36 11.60 0.20 5,842.99 5,897.96 5,822.75 9,174,450,176 7,300.659 M
2018-07-12 5,907.87 14.51 0.25 5,873.05 5,931.52 5,873.05 8,575,340,032 7,193.278 M
2018-07-13 5,944.07 36.20 0.61 5,908.48 5,961.34 5,908.48 10,269,200,384 7,387.470 M
2018-07-16 5,905.16 -38.91 -0.65 5,941.91 5,956.80 5,847.34 6,405,000,192 5,570.666 M
2018-07-17 5,861.51 -43.65 -0.74 5,881.79 5,884.80 5,840.94 8,788,920,320 7,711.466 M
2018-07-18 5,890.73 29.22 0.50 5,868.87 5,899.65 5,858.98 11,529,100,288 7,585.400 M
2018-07-19 5,871.08 -19.65 -0.33 5,902.03 5,920.93 5,857.14 9,713,030,144 8,424.066 M
2018-07-20 5,872.78 01.70 0.03 5,867.81 5,884.63 5,842.93 8,539,780,096 5,851.846 M
2018-07-23 5,915.80 43.02 0.73 5,886.52 5,928.08 5,884.98 7,403,700,224 6,544.657 M
2018-07-24 5,931.84 16.04 0.27 5,934.41 5,945.85 5,925.05 10,412,900,352 6,672.798 M
2018-07-25 5,933.89 02.05 0.03 5,941.13 5,947.50 5,923.20 10,668,800,000 6,746.635 M
2018-07-26 5,946.14 12.25 0.21 5,949.66 5,967.60 5,928.74 11,694,600,192 8,281.973 M
2018-07-27 5,989.14 43.00 0.72 5,947.36 5,992.05 5,947.06 9,931,360,256 6,664.721 M
2018-07-30 6,027.94 38.80 0.65 5,998.10 6,027.94 5,994.08 11,416,599,552 8,017.359 M
2018-07-31 5,936.44 -91.50 -1.52 6,012.93 6,013.86 5,910.53 11,832,399,872 10,590.854 M
2018-08-01 6,033.42 96.98 1.63 5,952.94 6,034.55 5,945.44 10,109,100,032 8,995.518 M
2018-08-02 6,011.72 -21.70 -0.36 6,039.59 6,055.07 6,011.72 10,437,999,616 7,912.377 M
478 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS