Search:
Friday, May-25 2018 06:19 WIB
  • AGRI 1,549.140 13.690 (0.892%)
  • BASIC-IND 788.210 14.710 (1.902%)
  • BISNIS-27 516.320 16.830 (3.369%)
  • COMPOSITE 5,946.540 154.540 (2.668%)
  • CONSUMER 2,460.510 68.980 (2.884%)
  • DBX 967.190 3.520 (0.365%)
  • FINANCE 1,048.690 34.130 (3.364%)
  • I-GRADE 148.620 5.920 (4.149%)
  • IDX30 517.840 17.940 (3.589%)
  • IDXBUMN20 378.040 15.650 (4.319%)
  • IDXHIDIV20 494.330 14.920 (3.112%)
  • IDXSMC-COM 258.320 4.420 (1.741%)
  • IDXSMC-LIQ 315.890 9.360 (3.054%)
  • INFOBANK15 806.360 30.550 (3.938%)
  • INFRASTRUC 1,022.490 31.120 (3.139%)
  • Investor33 415.760 14.180 (3.531%)
  • ISSI 178.300 4.290 (2.465%)
  • JII 687.580 20.790 (3.118%)
  • JII70 227.220 6.510 (2.950%)
  • KOMPAS100 1,221.590 38.480 (3.252%)
  • LQ45 953.870 31.190 (3.380%)
  • MANUFACTUR 1,519.340 38.450 (2.596%)
  • MBX 1,679.280 48.490 (2.973%)
  • MINING 1,868.540 42.390 (2.321%)
  • MISC-IND 1,254.310 32.510 (2.661%)
  • MNC36 334.410 10.770 (3.328%)
  • PEFINDO25 349.590 9.910 (2.917%)
  • PROPERTY 462.200 12.380 (2.752%)
  • SMinfra18 326.430 12.400 (3.949%)
  • SRI-KEHATI 352.410 12.530 (3.687%)
  • TOTAL_MARKET 5,946.540 154.540 (2.668%)
  • TRADE 905.980 9.730 (1.086%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 12,800 0 (0.00%)
  • ABBA 62 -1 (-1.59%)
  • ABMM 2,010 -180 (-8.22%)
  • ACES 1,250 50 (4.17%)
  • ACST 2,700 20 (0.75%)
  • ADES 925 0 (0.00%)
  • ADHI 1,950 20 (1.04%)
  • ADMF 8,175 25 (0.31%)
  • ADMG 356 8 (2.30%)
  • ADRO 1,835 10 (0.55%)
  • AGII 660 -10 (-1.49%)
  • AGRO 360 8 (2.27%)
  • AGRO-W 250 -10 (-3.85%)
  • AGRS 408 0 (0.00%)
  • AHAP 212 0 (0.00%)
  • AIMS 266 -2 (-0.75%)
  • AISA 470 2 (0.43%)
  • AKKU 51 1 (2.00%)
  • AKRA 4,570 10 (0.22%)
  • AKSI 298 -38 (-11.31%)
  • ALDO 700 5 (0.72%)
  • ALMI 330 20 (6.45%)
  • ALTO 400 0 (0.00%)
  • AMAG 354 12 (3.51%)
  • AMFG 5,125 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • AMIN 474 0 (0.00%)
  • AMRT 625 0 (0.00%)
  • ANJT 1,170 5 (0.43%)
  • ANTM 885 40 (4.73%)
  • APEX 1,780 5 (0.28%)
  • APIC 505 0 (0.00%)
  • APII 181 16 (9.70%)
  • APLI 104 4 (4.00%)
  • APLN 200 4 (2.04%)
  • ARII 1,300 175 (15.56%)
  • ARMY 320 2 (0.63%)
  • ARNA 324 0 (0.00%)
  • ARTA 298 8 (2.76%)
  • ARTI 50 0 (0.00%)
  • ARTO 168 0 (0.00%)
  • ASBI 318 0 (0.00%)
  • ASGR 1,420 0 (0.00%)
  • ASII 7,225 225 (3.21%)
  • ASJT 310 -8 (-2.52%)
  • ASMI 700 0 (0.00%)
  • ASRI 342 8 (2.40%)
  • ASSA 286 6 (2.14%)
  • ATIC 745 25 (3.47%)
  • AUTO 1,650 -15 (-0.90%)
  • BABP 53 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BACA 280 0 (0.00%)
  • BAJA 148 0 (0.00%)
  • BALI 1,565 5 (0.32%)
  • BAPA 145 -1 (-0.68%)
  • BATA 555 -15 (-2.63%)
  • BAYU 2,600 100 (4.00%)
  • BBCA 22,450 450 (2.05%)
  • BBHI 167 1 (0.60%)
  • BBKP 400 4 (1.01%)
  • BBLD 580 60 (11.54%)
  • BBNI 7,675 475 (6.60%)
  • BBRI 3,060 180 (6.25%)
  • BBRM 74 -3 (-3.90%)
  • BBTN 3,000 140 (4.90%)
  • BBYB 320 8 (2.56%)
  • BCIP 112 -6 (-5.08%)
  • BDMN 5,975 350 (6.22%)
  • BEKS 50 0 (0.00%)
  • BELL 220 0 (0.00%)
  • BEST 268 10 (3.88%)
  • BFIN 770 5 (0.65%)
  • BGTG 100 2 (2.04%)
  • BHIT 119 -2 (-1.65%)
  • BIKA 290 0 (0.00%)
  • BIMA 84 -4 (-4.55%) © 2010 IMQ - LKBN ANTARA
  • BINA 426 2 (0.47%)
  • BIPI 69 0 (0.00%)
  • BIPP 78 3 (4.00%)
  • BIRD 2,780 -10 (-0.36%)
  • BISI 1,910 5 (0.26%)
  • BJBR 2,070 -20 (-0.96%)
  • BJTM 695 5 (0.72%)
  • BKDP 79 1 (1.28%)
  • BKSL 142 3 (2.16%)
  • BKSL-W 64 3 (4.92%)
  • BKSW 210 -4 (-1.87%)
  • BLTZ 8,200 0 (0.00%)
  • BMAS 370 -18 (-4.64%)
  • BMRI 7,000 225 (3.32%)
  • BMSR 165 1 (0.61%)
  • BMTR 525 -5 (-0.94%)
  • BNBA 272 4 (1.49%)
  • BNBR 50 0 (0.00%)
  • BNGA 1,050 75 (7.69%)
  • BNII 240 0 (0.00%)
  • BNLI 500 6 (1.21%)
  • BOGA 615 -5 (-0.81%)
  • BOLT 900 5 (0.56%)
  • BOSS 2,040 -10 (-0.49%)
  • BRIS 610 50 (8.93%) © 2010 IMQ - LKBN ANTARA
  • BRMS 67 -1 (-1.47%)
  • BRNA 1,150 0 (0.00%)
  • BRPT 2,290 10 (0.44%)
  • BSDE 1,660 80 (5.06%)
  • BSIM 620 100 (19.23%)
  • BSSR 2,530 -120 (-4.53%)
  • BTEK 146 -3 (-2.01%)
  • BTEL 50 0 (0.00%)
  • BTON 179 11 (6.55%)
  • BTPN 3,270 70 (2.19%)
  • BTPS 1,590 -5 (-0.31%)
  • BUDI 118 3 (2.61%)
  • BUKK 1,685 -5 (-0.30%)
  • BULL 124 7 (5.98%)
  • BULL-W 57 6 (11.76%)
  • BUMI 258 4 (1.57%)
  • BVIC 200 0 (0.00%)
  • BWPT 208 14 (7.22%)
  • BYAN 10,500 1,750 (20.00%)
  • CAMP 444 88 (24.72%)
  • CANI 236 2 (0.85%)
  • CARS 2,430 60 (2.53%)
  • CASA 310 0 (0.00%)
  • CASA-W 280 0 (0.00%)
  • CASS 695 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CEKA 1,120 -45 (-3.86%)
  • CENT 104 0 (0.00%)
  • CFIN 318 0 (0.00%)
  • CINT 298 0 (0.00%)
  • CITA 680 5 (0.74%)
  • CKRA 96 -2 (-2.04%)
  • CLEO 1,220 35 (2.95%)
  • CLPI 880 5 (0.57%)
  • CMNP 1,370 60 (4.58%)
  • CMPP 240 10 (4.35%)
  • CNKO 50 0 (0.00%)
  • COWL 565 0 (0.00%)
  • CPIN 3,580 220 (6.55%)
  • CPRO 50 0 (0.00%)
  • CSAP 555 0 (0.00%)
  • CSIS 1,600 -115 (-6.71%)
  • CTRA 1,005 105 (11.67%)
  • CTTH 134 -1 (-0.74%)
  • DART 306 -10 (-3.16%)
  • DAYA 192 2 (1.05%)
  • DEFI 1,200 110 (10.09%)
  • DEWA 50 0 (0.00%)
  • DFAM 845 5 (0.60%)
  • DFAM-W 358 0 (0.00%)
  • DGIK 59 -2 (-3.28%) © 2010 IMQ - LKBN ANTARA
  • DILD 300 0 (0.00%)
  • DKFT 370 0 (0.00%)
  • DLTA 5,650 0 (0.00%)
  • DMAS 153 1 (0.66%)
  • DNAR 290 -10 (-3.33%)
  • DNET 2,700 0 (0.00%)
  • DOID 885 5 (0.57%)
  • DPNS 418 6 (1.46%)
  • DPUM 268 0 (0.00%)
  • DSFI 112 3 (2.75%)
  • DSNG 428 -2 (-0.47%)
  • DVLA 1,850 -90 (-4.64%)
  • DWGL 148 -3 (-1.99%)
  • DWGL-W 43 -1 (-2.27%)
  • DYAN 88 -3 (-3.30%)
  • ECII 1,130 30 (2.73%)
  • EKAD 685 0 (0.00%)
  • ELSA 438 2 (0.46%)
  • ELTY 50 0 (0.00%)
  • EMDE 260 0 (0.00%)
  • EMTK 8,950 0 (0.00%)
  • ENRG 190 -2 (-1.04%)
  • EPMT 1,900 0 (0.00%)
  • ERAA 2,730 170 (6.64%)
  • ERTX 137 1 (0.74%) © 2010 IMQ - LKBN ANTARA
  • ESSA 264 10 (3.94%)
  • ESTI 80 2 (2.56%)
  • ETWA 95 0 (0.00%)
  • EXCL 2,320 160 (7.41%)
  • FAST 1,520 70 (4.83%)
  • FASW 6,100 -50 (-0.81%)
  • FINN 113 0 (0.00%)
  • FIRE 4,750 380 (8.70%)
  • FIRE-W 3,560 10 (0.28%)
  • FISH 2,450 -150 (-5.77%)
  • FMII 645 15 (2.38%)
  • FORU 143 1 (0.70%)
  • FORZ 640 50 (8.47%)
  • FPNI 181 4 (2.26%)
  • FREN 110 -2 (-1.79%)
  • GAMA 52 -1 (-1.89%)
  • GDST 99 0 (0.00%)
  • GDYR 1,980 55 (2.86%)
  • GEMA 1,285 -5 (-0.39%)
  • GGRM 68,775 700 (1.03%)
  • GHON 1,065 25 (2.40%)
  • GIAA 250 0 (0.00%)
  • GJTL 810 10 (1.25%)
  • GMFI 310 4 (1.31%)
  • GOLD 440 -30 (-6.38%) © 2010 IMQ - LKBN ANTARA
  • GOLL 72 -1 (-1.37%)
  • GPRA 97 -2 (-2.02%)
  • GTBO 256 0 (0.00%)
  • GWSA 152 5 (3.40%)
  • GZCO 67 0 (0.00%)
  • HADE 50 0 (0.00%)
  • HDFA 186 -1 (-0.53%)
  • HDTX 286 0 (0.00%)
  • HEAL 3,250 150 (4.84%)
  • HELI 120 0 (0.00%)
  • HELI-W 47 0 (0.00%)
  • HERO 945 0 (0.00%)
  • HEXA 3,560 80 (2.30%)
  • HITS 720 0 (0.00%)
  • HMSP 3,700 150 (4.23%)
  • HOKI 830 50 (6.41%)
  • HOKI-W 550 -10 (-1.79%)
  • HOME 120 20 (20.00%)
  • HOTL 103 2 (1.98%)
  • HRTA 264 2 (0.76%)
  • HRUM 2,840 140 (5.19%)
  • IATA 50 0 (0.00%)
  • IBFN 92 -2 (-2.13%)
  • ICBP 8,250 225 (2.80%)
  • ICON 99 1 (1.02%) © 2010 IMQ - LKBN ANTARA
  • IDPR 900 50 (5.88%)
  • IGAR 414 22 (5.61%)
  • IIKP 183 5 (2.81%)
  • IKAI 422 2 (0.48%)
  • IMAS 3,070 20 (0.66%)
  • IMJS 675 -10 (-1.46%)
  • IMPC 960 0 (0.00%)
  • INAF 4,410 100 (2.32%)
  • INAI 545 25 (4.81%)
  • INCF 160 4 (2.56%)
  • INCI 630 -5 (-0.79%)
  • INCO 3,750 100 (2.74%)
  • INDF 6,975 175 (2.57%)
  • INDR 3,770 -120 (-3.08%)
  • INDS 1,970 165 (9.14%)
  • INDX 111 3 (2.78%)
  • INDY 3,750 20 (0.54%)
  • INKP 15,250 250 (1.67%)
  • INPC 84 0 (0.00%)
  • INPC-W 11 1 (10.00%)
  • INPP 620 -5 (-0.80%)
  • INPS 2,300 -80 (-3.36%)
  • INRU 950 -20 (-2.06%)
  • INTA 492 4 (0.82%)
  • INTA-W 254 6 (2.42%) © 2010 IMQ - LKBN ANTARA
  • INTD 384 -2 (-0.52%)
  • INTP 17,750 850 (5.03%)
  • IPCM 444 14 (3.26%)
  • IPOL 116 2 (1.75%)
  • ISAT 3,140 -40 (-1.26%)
  • ISSP 115 2 (1.77%)
  • ITMA 705 15 (2.17%)
  • ITMG 24,450 -550 (-2.20%)
  • JAWA 200 0 (0.00%)
  • JGLE 50 0 (0.00%)
  • JIHD 486 -4 (-0.82%)
  • JKSW 79 2 (2.60%)
  • JMAS 825 165 (25.00%)
  • JPFA 1,615 60 (3.86%)
  • JPRS 145 0 (0.00%)
  • JRPT 810 -10 (-1.22%)
  • JSKY 845 -5 (-0.59%)
  • JSMR 4,330 240 (5.87%)
  • JTPE 324 2 (0.62%)
  • KAEF 2,010 0 (0.00%)
  • KARW 130 -8 (-5.80%)
  • KBLI 390 4 (1.04%)
  • KBLM 346 6 (1.76%)
  • KBLV 540 20 (3.85%)
  • KBRI 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • KDSI 840 -10 (-1.18%)
  • KICI 206 6 (3.00%)
  • KIJA 230 2 (0.88%)
  • KINO 2,020 10 (0.50%)
  • KIOS 2,660 30 (1.14%)
  • KIOS-W 2,240 40 (1.82%)
  • KKGI 324 0 (0.00%)
  • KLBF 1,320 35 (2.72%)
  • KMTR 452 6 (1.35%)
  • KOBX 228 0 (0.00%)
  • KONI 266 0 (0.00%)
  • KOPI 750 10 (1.35%)
  • KRAH 2,650 20 (0.76%)
  • KRAS 424 4 (0.95%)
  • KREN 750 60 (8.70%)
  • LAPD 50 0 (0.00%)
  • LCGP 95 -4 (-4.04%)
  • LCKM 428 2 (0.47%)
  • LEAD 121 1 (0.83%)
  • LINK 4,640 50 (1.09%)
  • LION 615 10 (1.65%)
  • LMAS 74 1 (1.37%)
  • LMPI 177 -1 (-0.56%)
  • LMSH 705 -5 (-0.70%)
  • LPCK 1,830 50 (2.81%) © 2010 IMQ - LKBN ANTARA
  • LPIN 1,050 0 (0.00%)
  • LPKR 374 6 (1.63%)
  • LPPF 9,400 600 (6.82%)
  • LPPS 110 1 (0.92%)
  • LRNA 101 1 (1.00%)
  • LRNA-W 12 0 (0.00%)
  • LSIP 1,260 25 (2.02%)
  • LTLS 640 5 (0.79%)
  • MABA 675 -20 (-2.88%)
  • MAGP 50 0 (0.00%)
  • MAIN 725 15 (2.11%)
  • MAMI 77 0 (0.00%)
  • MAPB 1,690 75 (4.64%)
  • MAPI 8,300 275 (3.43%)
  • MARK 1,685 -10 (-0.59%)
  • MASA 312 0 (0.00%)
  • MBAP 3,810 120 (3.25%)
  • MBSS 590 0 (0.00%)
  • MBTO 156 6 (4.00%)
  • MCAS 3,120 60 (1.96%)
  • MCOR 192 2 (1.05%)
  • MDIA 216 6 (2.86%)
  • MDKA 2,460 -10 (-0.40%)
  • MDKI 388 -4 (-1.02%)
  • MDLN 300 -2 (-0.66%) © 2010 IMQ - LKBN ANTARA
  • MEDC 1,185 -15 (-1.25%)
  • MEDC-W 545 0 (0.00%)
  • MEGA 3,600 0 (0.00%)
  • MERK 6,200 0 (0.00%)
  • META 187 0 (0.00%)
  • MFIN 1,680 0 (0.00%)
  • MFMI 605 -95 (-13.57%)
  • MGNA 64 2 (3.23%)
  • MICE 342 -8 (-2.29%)
  • MIDI 1,000 0 (0.00%)
  • MIKA 1,770 20 (1.14%)
  • MINA 1,950 50 (2.63%)
  • MIRA 50 0 (0.00%)
  • MITI 131 2 (1.55%)
  • MKNT 258 -4 (-1.53%)
  • MKPI 22,500 0 (0.00%)
  • MLBI 16,600 0 (0.00%)
  • MLIA 705 0 (0.00%)
  • MLPL 117 1 (0.86%)
  • MLPT 770 70 (10.00%)
  • MMLP 585 10 (1.74%)
  • MNCN 1,235 10 (0.82%)
  • MPMX 1,090 10 (0.93%)
  • MPOW 194 4 (2.11%)
  • MPPA 290 8 (2.84%) © 2010 IMQ - LKBN ANTARA
  • MRAT 198 0 (0.00%)
  • MSKY 745 10 (1.36%)
  • MTDL 870 10 (1.16%)
  • MTLA 372 0 (0.00%)
  • MTRA 412 10 (2.49%)
  • MTSM 152 -5 (-3.18%)
  • MTWI 114 0 (0.00%)
  • MYOH 820 0 (0.00%)
  • MYOR 2,900 -30 (-1.02%)
  • MYRX 135 2 (1.50%)
  • MYTX 162 1 (0.62%)
  • NAGA 218 12 (5.83%)
  • NASA 400 -2 (-0.50%)
  • NELY 118 6 (5.36%)
  • NICK 183 1 (0.55%)
  • NIKL 4,100 130 (3.27%)
  • NIPS 414 -2 (-0.48%)
  • NIRO 90 0 (0.00%)
  • NISP 900 -10 (-1.10%)
  • NRCA 400 10 (2.56%)
  • OASA 268 -4 (-1.47%)
  • OKAS 300 12 (4.17%)
  • PADI 470 -2 (-0.42%)
  • PANR 500 0 (0.00%)
  • PANS 1,695 -5 (-0.29%) © 2010 IMQ - LKBN ANTARA
  • PBID 970 0 (0.00%)
  • PBRX 466 6 (1.30%)
  • PBSA 580 -20 (-3.33%)
  • PCAR 2,710 10 (0.37%)
  • PEGE 390 0 (0.00%)
  • PGAS 2,170 290 (15.43%)
  • PICO 260 -2 (-0.76%)
  • PJAA 1,265 20 (1.61%)
  • PKPK 179 -3 (-1.65%)
  • PLAS 50 0 (0.00%)
  • PNBN 840 20 (2.44%)
  • PNBS 84 0 (0.00%)
  • PNIN 1,035 -15 (-1.43%)
  • PNLF 220 6 (2.80%)
  • POLY 169 3 (1.81%)
  • POOL 4,790 60 (1.27%)
  • PORT 630 -20 (-3.08%)
  • POWR 1,080 -5 (-0.46%)
  • PPRE 422 -8 (-1.86%)
  • PPRO 160 7 (4.58%)
  • PRAS 195 2 (1.04%)
  • PRDA 3,120 -70 (-2.19%)
  • PRIM 795 25 (3.25%)
  • PRIM-W 136 1 (0.74%)
  • PSAB 234 6 (2.63%) © 2010 IMQ - LKBN ANTARA
  • PSDN 346 -2 (-0.57%)
  • PSKT 50 0 (0.00%)
  • PSSI 173 -3 (-1.70%)
  • PTBA 3,760 -10 (-0.27%)
  • PTPP 2,650 50 (1.92%)
  • PTRO 1,910 0 (0.00%)
  • PTSN 234 4 (1.74%)
  • PWON 535 39 (7.86%)
  • PYFA 183 -7 (-3.68%)
  • PZZA 1,200 95 (8.60%)
  • R-LQ45X 990 23 (2.38%)
  • RAJA 745 40 (5.67%)
  • RALS 1,360 15 (1.12%)
  • RANC 330 0 (0.00%)
  • RBMS 183 -1 (-0.54%)
  • RDTX 6,500 1,000 (18.18%)
  • RICY 158 4 (2.60%)
  • RIGS 188 -7 (-3.59%)
  • RIMO 134 0 (0.00%)
  • RMBA 320 -2 (-0.62%)
  • RODA 294 2 (0.68%)
  • ROTI 1,060 35 (3.41%)
  • SAFE 152 -6 (-3.80%)
  • SAME 575 0 (0.00%)
  • SCCO 9,900 100 (1.02%) © 2010 IMQ - LKBN ANTARA
  • SCMA 2,300 50 (2.22%)
  • SDMU 298 -22 (-6.88%)
  • SDPC 95 1 (1.06%)
  • SDRA 870 -10 (-1.14%)
  • SGRO 2,310 -10 (-0.43%)
  • SHIP 745 -25 (-3.25%)
  • SIDO 875 35 (4.17%)
  • SILO 6,800 -25 (-0.37%)
  • SIMA 104 5 (5.05%)
  • SIMP 555 10 (1.83%)
  • SIPD 965 -60 (-5.85%)
  • SKYB 430 26 (6.44%)
  • SMBR 3,780 10 (0.27%)
  • SMCB 695 5 (0.72%)
  • SMDM 130 4 (3.17%)
  • SMDR 356 4 (1.14%)
  • SMGR 8,525 225 (2.71%)
  • SMMT 190 -2 (-1.04%)
  • SMRA 895 85 (10.49%)
  • SMRU 505 -10 (-1.94%)
  • SMSM 1,575 5 (0.32%)
  • SOCI 195 5 (2.63%)
  • SONA 3,200 500 (18.52%)
  • SPMA 262 -6 (-2.24%)
  • SPTO 1,185 25 (2.16%) © 2010 IMQ - LKBN ANTARA
  • SQMI 270 0 (0.00%)
  • SRAJ 198 -12 (-5.71%)
  • SRIL 334 10 (3.09%)
  • SRSN 65 3 (4.84%)
  • SRTG 3,850 -20 (-0.52%)
  • SSIA 560 35 (6.67%)
  • SSMS 1,150 30 (2.68%)
  • SSTM 510 0 (0.00%)
  • STAR 79 0 (0.00%)
  • SUGI 50 0 (0.00%)
  • SULI 132 -3 (-2.22%)
  • TALF 342 42 (14.00%)
  • TAMU 4,100 20 (0.49%)
  • TARA 830 10 (1.22%)
  • TAXI 127 13 (11.40%)
  • TBIG 4,980 220 (4.62%)
  • TBLA 1,065 -35 (-3.18%)
  • TDPM 364 0 (0.00%)
  • TELE 850 45 (5.59%)
  • TGKA 2,310 -240 (-9.41%)
  • TGRA 585 -15 (-2.50%)
  • TIFA 184 4 (2.22%)
  • TINS 985 45 (4.79%)
  • TIRA 160 -2 (-1.23%)
  • TIRT 90 1 (1.12%) © 2010 IMQ - LKBN ANTARA
  • TKIM 13,075 50 (0.38%)
  • TLKM 3,560 90 (2.59%)
  • TMAS 1,110 50 (4.72%)
  • TMPO 248 0 (0.00%)
  • TOBA 2,250 20 (0.90%)
  • TOPS 3,990 20 (0.50%)
  • TOTL 625 10 (1.63%)
  • TOTO 372 0 (0.00%)
  • TOWR 2,700 0 (0.00%)
  • TPIA 5,950 0 (0.00%)
  • TPMA 202 -4 (-1.94%)
  • TRAM 384 22 (6.08%)
  • TRAM-W 216 12 (5.88%)
  • TRIL 79 -3 (-3.66%)
  • TRIM 122 3 (2.52%)
  • TRIS 272 4 (1.49%)
  • TRST 400 0 (0.00%)
  • TRUK 430 86 (25.00%)
  • TRUS 238 16 (7.21%)
  • TSPC 1,595 -5 (-0.31%)
  • TURI 1,370 0 (0.00%)
  • ULTJ 1,165 5 (0.43%)
  • UNIC 3,450 50 (1.47%)
  • UNIT 320 20 (6.67%)
  • UNSP 268 2 (0.75%) © 2010 IMQ - LKBN ANTARA
  • UNTR 36,950 525 (1.44%)
  • UNVR 48,100 1,700 (3.66%)
  • VICO 180 0 (0.00%)
  • VINS 128 0 (0.00%)
  • VINS-W 42 -2 (-4.55%)
  • VIVA 248 2 (0.81%)
  • VOKS 184 -3 (-1.60%)
  • VRNA 90 0 (0.00%)
  • WAPO 91 -1 (-1.09%)
  • WEGE 226 4 (1.80%)
  • WEHA 155 -23 (-12.92%)
  • WICO 590 -10 (-1.67%)
  • WIIM 250 2 (0.81%)
  • WIKA 1,680 50 (3.07%)
  • WINS 314 0 (0.00%)
  • WOMF 280 -4 (-1.41%)
  • WOOD 540 30 (5.88%)
  • WSBP 398 8 (2.05%)
  • WSKT 2,320 60 (2.65%)
  • WTON 450 6 (1.35%)
  • XCID 99 0 (0.00%)
  • XIIC 1,035 19 (1.87%)
  • XIIF 679 14 (2.11%)
  • XIIT 530 7 (1.34%)
  • XIJI 688 8 (1.18%) © 2010 IMQ - LKBN ANTARA
  • XISC 733 19 (2.66%)
  • XPLQ 522 9 (1.75%)
  • YPAS 790 -20 (-2.47%)
  • ZINC 1,655 -15 (-0.90%)
COMPOSITE
Last: 5,946.54
Change: 154.54 (2.7%)
Last Updated: May-24 2018 16:17:01
Code: COMPOSITE
Last: 5,946.540
Change: 154.54
% Change: 2.7
Close: 5,792.000
Open: 5,833.620
High: 5,954.310
Low: 5,833.350
Volume: 7,170,160,128
Value: 7,347.884 M
Up: 281
Down: 127
Normal: 121
Idle: 102
Last Updated: May-24 2018 16:17:01
-
RELATED MARKET STOCKS
CODE LAST +/- % FREQ OPEN HIGH LOW VOLUME VALUE
ABBA 62 -1.0 -1.6 1,500 61 67 61 17,417,900 1.11 M
ABDA 0 0.0 0.0 0 0 0 0 0 0.00 M
ABMM 2,010 -180.0 -8.2 11 2,020 2,050 2,000 4,500 0.01 M
ACST 2,700 20.0 0.7 79 2,690 2,710 2,690 1,567,200 4.23 M
ADES 925 0.0 0.0 6 925 930 925 20,400 0.02 M
ADMF 8,175 25.0 0.3 234 8,175 8,225 8,150 249,100 2.04 M
ADMG 356 8.0 2.3 380 350 362 348 3,551,900 1.26 M
AGII 660 -10.0 -1.5 18 670 670 660 52,000 0.03 M
AGRO-W 250 -10.0 -3.8 15 260 260 250 20,400 0.01 M
AGRS 408 0.0 0.0 5 400 408 400 4,200 0.00 M
AHAP 212 0.0 0.0 8 210 212 210 6,200 0.00 M
AIMS 266 -2.0 -0.7 7 332 332 258 700 0.00 M
AKKU 51 1.0 2.0 104 50 51 50 3,197,800 0.16 M
AKPI 0 0.0 0.0 0 0 0 0 0 0.00 M
AKSI 298 -38.0 -11.3 2 298 298 298 1,400 0.00 M
ALDO 700 5.0 0.7 1 700 700 700 100 0.00 M
ALKA 0 0.0 0.0 0 0 0 0 0 0.00 M
ALMI 330 20.0 6.5 208 312 350 308 1,052,400 0.35 M
ALTO 400 0.0 0.0 35 400 400 388 25,440,100 10.17 M
AMAG 354 12.0 3.5 4 354 354 342 1,000 0.00 M
AMFG 5,125 0.0 0.0 18 5,125 5,125 5,050 13,700 0.07 M
AMIN 474 0.0 0.0 4 474 474 474 2,400 0.00 M
AMRT 625 0.0 0.0 27 650 650 625 86,400 0.05 M
ANJT 1,170 5.0 0.4 22 1,165 1,170 1,165 155,700 0.18 M
APEX 1,780 5.0 0.3 4 1,780 1,780 1,780 60,200 0.11 M
APIC 505 0.0 0.0 13 505 505 505 200,000 0.10 M
APIC-W 0 0.0 0.0 0 0 0 0 0 0.00 M
APII 181 16.0 9.7 1 181 181 181 100 0.00 M
APLI 104 4.0 4.0 9 100 105 100 3,500 0.00 M
APLN 200 4.0 2.0 1,370 196 206 196 36,449,900 7.33 M
APOL 0 0.0 0.0 0 0 0 0 0 0.00 M
ARGO 0 0.0 0.0 0 0 0 0 0 0.00 M
ARII 1,300 175.0 15.6 17 1,175 1,300 1,100 114,100 0.15 M
ARMY 320 2.0 0.6 116 318 322 312 68,568,200 21.75 M
ARNA 324 0.0 0.0 52 324 324 320 158,300 0.05 M
ARTA 298 8.0 2.8 8 288 298 288 25,700 0.01 M
ARTI 50 0.0 0.0 141 50 50 50 4,625,200 0.23 M
ARTO 168 0.0 0.0 8 168 168 168 2,600 0.00 M
ASBI 318 0.0 0.0 4 316 324 316 100,100 0.03 M
ASDM 0 0.0 0.0 0 0 0 0 0 0.00 M
ASGR 1,420 0.0 0.0 49 1,420 1,445 1,410 36,700 0.05 M
ASJT 310 -8.0 -2.5 26 326 326 310 10,100 0.00 M
ASMI 700 0.0 0.0 271 700 750 685 5,584,900 4.02 M
ASRM 0 0.0 0.0 0 0 0 0 0 0.00 M
ASSA 286 6.0 2.1 30 280 288 280 457,700 0.13 M
ATIC 745 25.0 3.5 1 745 745 745 200 0.00 M
ATPK 0 0.0 0.0 0 0 0 0 0 0.00 M
AUTO 1,650 -15.0 -0.9 521 1,665 1,685 1,650 1,987,800 3.30 M
BABP 53 0.0 0.0 145 53 54 52 2,640,300 0.14 M
BABP-W2 0 0.0 0.0 0 0 0 0 0 0.00 M
BACA 280 0.0 0.0 1 280 280 280 2,500 0.00 M
BACA-W 0 0.0 0.0 0 0 0 0 0 0.00 M
BACA-W2 0 0.0 0.0 0 0 0 0 0 0.00 M
BAJA 148 0.0 0.0 26 147 148 146 81,800 0.01 M
BALI 1,565 5.0 0.3 131 1,560 1,570 1,560 378,300 0.59 M
BALI-W 0 0.0 0.0 0 0 0 0 0 0.00 M
BAPA 145 -1.0 -0.7 254 138 149 138 1,520,100 0.22 M
BATA 555 -15.0 -2.6 3 570 570 555 1,300 0.00 M
BAYU 2,600 100.0 4.0 7 2,500 2,600 2,500 10,200 0.03 M
BBHI 167 1.0 0.6 207 166 168 164 853,300 0.14 M
BBKP 400 4.0 1.0 720 398 404 396 7,031,200 2.82 M
BBLD 580 60.0 11.5 5 545 580 545 700 0.00 M
BBMD 0 0.0 0.0 0 0 0 0 0 0.00 M
BBNP 0 0.0 0.0 0 0 0 0 0 0.00 M
BBRM 74 -3.0 -3.9 254 77 78 74 2,462,700 0.19 M
BBYB 320 8.0 2.6 266 312 320 310 4,137,600 1.31 M
BBYB-W 0 0.0 0.0 0 0 0 0 0 0.00 M
BCAP 0 0.0 0.0 0 0 0 0 0 0.00 M
BCIC 0 0.0 0.0 0 0 0 0 0 0.00 M
BCIP 112 -6.0 -5.1 2,229 121 121 109 46,215,000 5.30 M
BELL 220 0.0 0.0 44 220 222 220 1,168,800 0.26 M
BFIN 770 5.0 0.7 50 795 795 765 51,300 0.04 M
BGTG 100 2.0 2.0 1,063 99 101 96 19,837,400 1.95 M
BIKA 290 0.0 0.0 16 270 300 270 6,700 0.00 M
BIMA 84 -4.0 -4.5 997 88 89 81 2,495,400 0.21 M
BINA 426 2.0 0.5 97 430 432 424 1,087,500 0.47 M
BIPP 78 3.0 4.0 21 80 80 72 349,400 0.03 M
BIPP-W 0 0.0 0.0 0 0 0 0 0 0.00 M
BIPP-W2 0 0.0 0.0 0 0 0 0 0 0.00 M
BIRD 2,780 -10.0 -0.4 856 2,790 2,820 2,710 2,932,900 8.14 M
BISI 1,910 5.0 0.3 73 1,900 1,910 1,890 283,500 0.54 M
BKDP 79 1.0 1.3 335 78 87 77 9,913,800 0.78 M
BKSL-W 64 3.0 4.9 480 62 67 62 9,160,900 0.60 M
BKSW 210 -4.0 -1.9 3 214 214 210 3,000 0.00 M
BLTA 0 0.0 0.0 0 0 0 0 0 0.00 M
BLTZ 8,200 0.0 0.0 2 8,200 8,200 8,200 500 0.00 M
BMAS 370 -18.0 -4.6 1 370 370 370 100 0.00 M
BMSR 165 1.0 0.6 100 170 177 160 254,800 0.04 M
BNBA 272 4.0 1.5 34 268 276 254 367,500 0.10 M
BNBR 50 0.0 0.0 7 50 50 50 51,200 0.00 M
BNII 240 0.0 0.0 63 244 244 240 380,300 0.09 M
BOGA 615 -5.0 -0.8 377 620 620 615 1,438,200 0.89 M
BOGA-W 0 0.0 0.0 0 0 0 0 0 0.00 M
BOLT 900 5.0 0.6 165 895 900 895 419,000 0.38 M
BORN 0 0.0 0.0 0 0 0 0 0 0.00 M
BOSS 2,040 -10.0 -0.5 638 2,050 2,060 2,000 1,576,600 3.21 M
BPFI 0 0.0 0.0 0 0 0 0 0 0.00 M
BPII 0 0.0 0.0 0 0 0 0 0 0.00 M
BRAM 0 0.0 0.0 0 0 0 0 0 0.00 M
BRAU 0 0.0 0.0 0 0 0 0 0 0.00 M
BRIS 610 50.0 8.9 3,059 565 610 555 57,698,100 34.10 M
BRNA 1,150 0.0 0.0 6 1,150 1,150 1,130 32,000 0.04 M
BSIM 620 100.0 19.2 3 630 630 620 300 0.00 M
BSIM-W3 0 0.0 0.0 0 0 0 0 0 0.00 M
BSSR 2,530 -120.0 -4.5 10 2,650 2,650 2,500 1,500 0.00 M
BSWD 0 0.0 0.0 0 0 0 0 0 0.00 M
BTEK 146 -3.0 -2.0 51 146 149 145 15,315,600 2.28 M
BTEL 50 0.0 0.0 4 50 50 50 400 0.00 M
BTON 179 11.0 6.5 2,198 168 187 168 4,197,700 0.74 M
BTPN 3,270 70.0 2.2 321 3,250 3,280 3,210 1,142,900 3.72 M
BTPS 1,590 -5.0 -0.3 363 1,595 1,595 1,585 17,099,900 27.20 M
BUDI 118 3.0 2.6 331 115 126 115 8,598,600 1.03 M
BUKK 1,685 -5.0 -0.3 12 1,610 1,685 1,600 10,400 0.02 M
BULL 124 7.0 6.0 768 117 128 116 13,609,300 1.69 M
BULL-W 57 6.0 11.8 104 49 59 49 896,800 0.05 M
BUVA 0 0.0 0.0 0 0 0 0 0 0.00 M
BVIC 200 0.0 0.0 42 200 202 198 261,200 0.05 M
BYAN 10,500 1,750.0 20.0 5 9,025 10,500 9,000 1,200 0.01 M
CAMP 444 88.0 24.7 3,022 362 444 356 15,261,300 6.17 M
CANI 236 2.0 0.9 9 236 242 234 2,400 0.00 M
CARS 2,430 60.0 2.5 1,342 2,380 2,440 2,330 17,116,400 40.72 M
CASA 310 0.0 0.0 149 312 312 308 1,458,700 0.45 M
CASA-W 280 0.0 0.0 2 280 280 280 700 0.00 M
CASS 695 0.0 0.0 1 695 695 695 100 0.00 M
CEKA 1,120 -45.0 -3.9 13 1,160 1,160 1,120 3,400 0.00 M
CENT 104 0.0 0.0 192 104 107 102 1,387,800 0.15 M
CFIN 318 0.0 0.0 5 318 318 318 35,300 0.01 M
CINT 298 0.0 0.0 84 294 304 290 6,062,700 1.78 M
CITA 680 5.0 0.7 41 690 690 620 60,900 0.04 M
CKRA 96 -2.0 -2.0 277 94 100 93 383,300 0.04 M
CLEO 1,220 35.0 3.0 645 1,190 1,230 1,180 4,745,300 5.74 M
CLPI 880 5.0 0.6 20 880 905 850 36,000 0.03 M
CMNP 1,370 60.0 4.6 29 1,430 1,430 1,315 6,700 0.01 M
CMPP 240 10.0 4.3 563 232 250 232 742,600 0.18 M
CNKO 50 0.0 0.0 8 50 50 50 11,500 0.00 M
CNTB 0 0.0 0.0 0 0 0 0 0 0.00 M
CNTX 0 0.0 0.0 0 0 0 0 0 0.00 M
COWL 565 0.0 0.0 100 565 590 535 368,700 0.21 M
CPGT 0 0.0 0.0 0 0 0 0 0 0.00 M
CPRO 50 0.0 0.0 3 50 50 50 10,600 0.00 M
CSAP 555 0.0 0.0 67 545 555 545 361,000 0.20 M
CSIS 1,600 -115.0 -6.7 37 1,620 1,630 1,590 35,500 0.06 M
CTBN 0 0.0 0.0 0 0 0 0 0 0.00 M
CTTH 134 -1.0 -0.7 38 136 139 133 245,900 0.03 M
DAJK 0 0.0 0.0 0 0 0 0 0 0.00 M
DART 306 -10.0 -3.2 4 302 308 302 5,200 0.00 M
DAYA 192 2.0 1.1 7 190 192 190 3,601,300 0.69 M
DEFI 1,200 110.0 10.1 4 1,075 1,200 1,075 2,200 0.00 M
DEWA 50 0.0 0.0 16 50 50 50 64,900 0.00 M
DFAM 845 5.0 0.6 73 840 855 820 122,000 0.10 M
DFAM-W 358 0.0 0.0 34 352 360 342 14,900 0.01 M
DGIK 59 -2.0 -3.3 405 61 62 59 12,188,200 0.73 M
DILD 300 0.0 0.0 893 300 306 298 48,154,200 14.62 M
DKFT 370 0.0 0.0 3 370 370 370 30,000 0.01 M
DLTA 5,650 0.0 0.0 8 5,600 5,650 5,600 82,000 0.46 M
DNAR 290 -10.0 -3.3 3 262 290 262 300 0.00 M
DNET 2,700 0.0 0.0 5 2,700 2,700 2,700 130,000 0.35 M
DPNS 418 6.0 1.5 13 400 440 400 58,000 0.02 M
DPUM 268 0.0 0.0 8 270 272 266 8,400 0.00 M
DSFI 112 3.0 2.8 346 109 115 108 5,667,300 0.63 M
DSNG 428 -2.0 -0.5 63 430 432 428 904,500 0.39 M
DSSA 0 0.0 0.0 0 0 0 0 0 0.00 M
DUTI 0 0.0 0.0 0 0 0 0 0 0.00 M
DVLA 1,850 -90.0 -4.6 4 1,935 1,935 1,850 1,100 0.00 M
DWGL 148 -3.0 -2.0 177 151 153 144 478,200 0.07 M
DWGL-W 43 -1.0 -2.3 107 45 45 43 1,846,000 0.08 M
DYAN 88 -3.0 -3.3 1,213 92 92 87 19,525,100 1.73 M
ECII 1,130 30.0 2.7 4 1,130 1,130 1,130 60,000 0.07 M
EKAD 685 0.0 0.0 63 685 690 685 286,500 0.20 M
ELTY 50 0.0 0.0 2 50 50 50 200 0.00 M
EMDE 260 0.0 0.0 94 260 260 258 263,100 0.07 M
EMTK 8,950 0.0 0.0 1 8,950 8,950 8,950 200 0.00 M
ENRG 190 -2.0 -1.0 1,857 192 196 190 52,952,200 10.17 M
EPMT 1,900 0.0 0.0 5 1,900 1,900 1,900 600 0.00 M
ERAA 2,730 170.0 6.6 7,765 2,560 2,730 2,560 69,472,496 185.29 M
ERTX 137 1.0 0.7 5 130 137 130 700 0.00 M
ESSA 264 10.0 3.9 1,452 256 268 252 24,696,800 6.43 M
ESTI 80 2.0 2.6 174 79 83 77 918,300 0.07 M
ETWA 95 0.0 0.0 63 95 100 87 718,500 0.07 M
FAST 1,520 70.0 4.8 9 1,450 1,535 1,450 900 0.00 M
FASW 6,100 -50.0 -0.8 324 6,150 6,300 6,100 402,500 2.50 M
FINN 113 0.0 0.0 3,282 114 117 111 27,445,600 3.11 M
FIRE 4,750 380.0 8.7 134 4,370 4,750 4,370 1,288,200 5.65 M
FIRE-W 3,560 10.0 0.3 2 3,560 3,560 3,560 10,000 0.04 M
FISH 2,450 -150.0 -5.8 4 2,450 2,450 2,450 2,400 0.01 M
FMII 645 15.0 2.4 116 630 645 630 1,050,400 0.67 M
FORU 143 1.0 0.7 6 144 148 143 2,400 0.00 M
FORZ 640 50.0 8.5 1,136 590 660 590 24,156,500 15.36 M
FORZ-W 0 0.0 0.0 0 0 0 0 0 0.00 M
FPNI 181 4.0 2.3 107 177 181 177 544,300 0.10 M
FREN 110 -2.0 -1.8 6,816 112 123 100 190,579,008 21.23 M
GAMA 52 -1.0 -1.9 74 53 53 51 473,700 0.02 M
GDST 99 0.0 0.0 172 99 102 99 1,478,500 0.15 M
GDYR 1,980 55.0 2.9 8 2,000 2,000 1,900 6,800 0.01 M
GEMA 1,285 -5.0 -0.4 1 1,285 1,285 1,285 20,000 0.03 M
GEMS 0 0.0 0.0 0 0 0 0 0 0.00 M
GHON 1,065 25.0 2.4 102 1,020 1,090 1,020 111,200 0.12 M
GIAA 250 0.0 0.0 661 252 252 246 11,286,500 2.80 M
GLOB 0 0.0 0.0 0 0 0 0 0 0.00 M
GMCW 0 0.0 0.0 0 0 0 0 0 0.00 M
GMFI 310 4.0 1.3 278 306 314 306 2,398,900 0.74 M
GMTD 0 0.0 0.0 0 0 0 0 0 0.00 M
GOLD 440 -30.0 -6.4 24 490 490 412 63,600 0.03 M
GOLL 72 -1.0 -1.4 294 69 74 69 3,764,500 0.27 M
GOLL-W 0 0.0 0.0 0 0 0 0 0 0.00 M
GPRA 97 -2.0 -2.0 359 100 101 97 13,809,000 1.36 M
GREN 0 0.0 0.0 0 0 0 0 0 0.00 M
GSMF 0 0.0 0.0 0 0 0 0 0 0.00 M
GTBO 256 0.0 0.0 31 256 260 252 81,300 0.02 M
GWSA 152 5.0 3.4 7 154 154 152 11,400 0.00 M
GZCO 67 0.0 0.0 290 67 69 67 6,129,900 0.42 M
HADE 50 0.0 0.0 7 50 50 50 12,000 0.00 M
HDFA 186 -1.0 -0.5 14 182 198 182 10,700 0.00 M
HDTX 286 0.0 0.0 1 286 286 286 400 0.00 M
HEAL 3,250 150.0 4.8 976 3,090 3,330 3,080 2,523,800 8.26 M
HELI 120 0.0 0.0 304 119 124 118 3,317,200 0.40 M
HELI-W 47 0.0 0.0 103 49 49 46 1,198,600 0.06 M
HERO 945 0.0 0.0 1 945 945 945 100 0.00 M
HEXA 3,560 80.0 2.3 78 3,480 3,600 3,480 46,300 0.16 M
HITS 720 0.0 0.0 4 720 720 720 1,800 0.00 M
HOKI 830 50.0 6.4 3,698 780 835 770 78,718,704 64.28 M
HOKI-W 550 -10.0 -1.8 12 555 555 550 889,100 0.49 M
HOME 120 20.0 20.0 1,192 99 125 92 26,941,900 3.08 M
HOTL 103 2.0 2.0 48 102 105 99 696,100 0.07 M
HOTL-W 0 0.0 0.0 0 0 0 0 0 0.00 M
HRTA 264 2.0 0.8 42 262 268 262 53,500 0.01 M
IATA 50 0.0 0.0 9 50 50 50 1,600 0.00 M
IBFN 92 -2.0 -2.1 1,035 94 95 90 19,776,600 1.82 M
IBST 0 0.0 0.0 0 0 0 0 0 0.00 M
ICON 99 1.0 1.0 11 98 100 98 145,900 0.01 M
IDPR 900 50.0 5.9 1 900 900 900 100 0.00 M
IGAR 414 22.0 5.6 30 394 414 392 19,300 0.01 M
IIKP 183 5.0 2.8 892 179 185 178 331,032,992 60.37 M
IKAI 422 2.0 0.5 2,045 422 434 420 48,394,200 20.74 M
IKBI 0 0.0 0.0 0 0 0 0 0 0.00 M
IMAS 3,070 20.0 0.7 2,036 3,070 3,140 3,040 6,623,300 20.44 M
IMJS 675 -10.0 -1.5 324 685 705 655 2,451,600 1.65 M
IMPC 960 0.0 0.0 31 960 960 950 341,200 0.33 M
INAI 545 25.0 4.8 14 515 550 515 9,300 0.01 M
INCF 160 4.0 2.6 12 156 166 150 4,400 0.00 M
INCI 630 -5.0 -0.8 9 610 635 610 3,300 0.00 M
INDR 3,770 -120.0 -3.1 35 3,930 3,930 3,750 15,600 0.06 M
INDS 1,970 165.0 9.1 137 1,805 1,990 1,805 365,200 0.71 M
INDX 111 3.0 2.8 47 110 114 106 296,200 0.03 M
INPC 84 0.0 0.0 14,658 85 86 83 20,796,700 1.77 M
INPC-W 11 1.0 10.0 88 11 11 10 499,800 0.01 M
INPP 620 -5.0 -0.8 6 625 625 620 55,900 0.03 M
INPS 2,300 -80.0 -3.4 111 2,390 2,390 2,020 79,400 0.19 M
INRU 950 -20.0 -2.1 26 970 990 950 42,800 0.04 M
INTA 492 4.0 0.8 1,654 488 498 486 13,570,000 6.70 M
INTA-W 254 6.0 2.4 25 228 258 224 534,900 0.13 M
INTD 384 -2.0 -0.5 1 384 384 384 500 0.00 M
INVS 0 0.0 0.0 0 0 0 0 0 0.00 M
IPCM 444 14.0 3.3 90 434 444 424 196,100 0.09 M
IPOL 116 2.0 1.8 14 118 120 114 144,700 0.02 M
ISSP 115 2.0 1.8 412 114 116 113 6,337,900 0.73 M
ITMA 705 15.0 2.2 23 685 705 680 195,300 0.13 M
ITTG 0 0.0 0.0 0 0 0 0 0 0.00 M
JAWA 200 0.0 0.0 35 197 208 197 4,681,500 0.95 M
JECC 0 0.0 0.0 0 0 0 0 0 0.00 M
JGLE 50 0.0 0.0 9 50 50 50 54,300 0.00 M
JIHD 486 -4.0 -0.8 3 484 486 484 300 0.00 M
JKON 0 0.0 0.0 0 0 0 0 0 0.00 M
JKSW 79 2.0 2.6 24 80 80 76 49,600 0.00 M
JMAS 825 165.0 25.0 732 665 825 650 3,144,300 2.40 M
JPRS 145 0.0 0.0 418 146 155 144 1,011,400 0.15 M
JRPT 810 -10.0 -1.2 369 820 820 805 3,939,000 3.20 M
JSKY 845 -5.0 -0.6 77 850 875 845 1,453,800 1.26 M
JSPT 0 0.0 0.0 0 0 0 0 0 0.00 M
JTPE 324 2.0 0.6 15 320 350 320 23,100 0.01 M
KARW 130 -8.0 -5.8 118 140 140 127 480,000 0.06 M
KBLM 346 6.0 1.8 165 340 360 336 823,200 0.28 M
KBLV 540 20.0 3.8 1 540 540 540 100 0.00 M
KBRI 50 0.0 0.0 1 50 50 50 100 0.00 M
KDSI 840 -10.0 -1.2 2 845 845 840 1,100 0.00 M
KIAS 0 0.0 0.0 0 0 0 0 0 0.00 M
KICI 206 6.0 3.0 24 197 206 197 39,500 0.01 M
KIJA 230 2.0 0.9 213 226 232 226 1,835,000 0.42 M
KINO 2,020 10.0 0.5 58 2,020 2,050 1,990 147,300 0.30 M
KIOS 2,660 30.0 1.1 79 2,630 2,670 2,580 612,300 1.61 M
KIOS-W 2,240 40.0 1.8 2 2,250 2,250 2,240 5,000 0.01 M
KKGI 324 0.0 0.0 171 324 334 320 473,800 0.15 M
KMTR 452 6.0 1.3 111 448 454 446 179,600 0.08 M
KOBX 228 0.0 0.0 164 228 234 228 1,492,100 0.34 M
KOIN 0 0.0 0.0 0 0 0 0 0 0.00 M
KONI 266 0.0 0.0 7 270 270 240 5,300 0.00 M
KOPI 750 10.0 1.4 42 740 750 740 50,700 0.04 M
KPIG 0 0.0 0.0 0 0 0 0 0 0.00 M
KRAH 2,650 20.0 0.8 75 2,620 2,650 2,600 74,400 0.20 M
LAMI 0 0.0 0.0 0 0 0 0 0 0.00 M
LAPD 50 0.0 0.0 1 50 50 50 100 0.00 M
LCGP 95 -4.0 -4.0 390 99 101 94 19,825,900 1.92 M
LCKM 428 2.0 0.5 26 420 428 420 218,800 0.09 M
LION 615 10.0 1.7 6 615 620 615 17,500 0.01 M
LMAS 74 1.0 1.4 39 67 74 67 385,800 0.03 M
LMPI 177 -1.0 -0.6 2 170 177 170 600 0.00 M
LMSH 705 -5.0 -0.7 1 705 705 705 100 0.00 M
LPCK 1,830 50.0 2.8 696 1,780 1,965 1,780 1,030,500 1.91 M
LPGI 0 0.0 0.0 0 0 0 0 0 0.00 M
LPIN 1,050 0.0 0.0 9 1,050 1,100 1,000 31,200 0.03 M
LPLI 0 0.0 0.0 0 0 0 0 0 0.00 M
LPPS 110 1.0 0.9 222 110 110 102 539,100 0.06 M
LRNA 101 1.0 1.0 42 105 105 93 98,900 0.01 M
LRNA-W 12 0.0 0.0 1 12 12 12 23,700 0.00 M
LTLS 640 5.0 0.8 22 630 640 630 153,900 0.10 M
MABA 675 -20.0 -2.9 341 695 695 655 772,900 0.54 M
MAGP 50 0.0 0.0 8 50 50 50 3,320,400 0.17 M
MAIN 725 15.0 2.1 258 715 730 715 1,430,500 1.03 M
MAMIP 0 0.0 0.0 0 0 0 0 0 0.00 M
MAPB 1,690 75.0 4.6 8 1,695 1,695 1,630 900 0.00 M
MARI 0 0.0 0.0 0 0 0 0 0 0.00 M
MARK 1,685 -10.0 -0.6 214 1,685 1,695 1,685 1,866,800 3.15 M
MASA 312 0.0 0.0 6 312 312 312 540,000 0.17 M
MAYA 0 0.0 0.0 0 0 0 0 0 0.00 M
MBAP 3,810 120.0 3.3 281 3,700 3,840 3,670 496,900 1.89 M
MBSS 590 0.0 0.0 293 590 615 580 1,601,100 0.96 M
MBTO 156 6.0 4.0 52 150 159 146 27,200 0.00 M
MCAS 3,120 60.0 2.0 234 3,060 3,120 3,050 1,792,700 5.54 M
MDIA 216 6.0 2.9 37 260 260 208 140,800 0.03 M
MDKA 2,460 -10.0 -0.4 41 2,470 2,470 2,450 168,700 0.42 M
MDKI 388 -4.0 -1.0 14 390 390 380 13,700 0.01 M
MDLN 300 -2.0 -0.7 428 308 314 300 11,185,400 3.47 M
MDRN 0 0.0 0.0 0 0 0 0 0 0.00 M
MEDC-W 545 0.0 0.0 180 550 555 540 2,587,100 1.41 M
MEGA 3,600 0.0 0.0 1 3,600 3,600 3,600 500 0.00 M
MERK 6,200 0.0 0.0 16 6,200 6,200 6,200 32,500 0.20 M
META 187 0.0 0.0 132 186 188 184 3,466,700 0.65 M
MFIN 1,680 0.0 0.0 27 1,680 1,680 1,680 466,000 0.78 M
MFMI 605 -95.0 -13.6 20 600 690 580 13,000 0.01 M
MGNA 64 2.0 3.2 392 61 65 61 5,342,900 0.34 M
MICE 342 -8.0 -2.3 27 338 352 338 238,400 0.08 M
MIDI 1,000 0.0 0.0 3 1,000 1,000 1,000 3,700 0.00 M
MINA 1,950 50.0 2.6 4 1,950 1,950 1,950 1,380,000 2.69 M
MIRA 50 0.0 0.0 77 51 51 50 70,900 0.00 M
MITI 131 2.0 1.6 2,702 133 142 125 32,405,200 4.27 M
MKNT 258 -4.0 -1.5 445 260 264 250 12,051,100 3.09 M
MKPI 22,500 0.0 0.0 4 22,500 22,500 22,500 1,200 0.03 M
MLBI 16,600 0.0 0.0 7 16,600 16,625 16,600 1,300 0.02 M
MLIA 705 0.0 0.0 11 705 705 705 36,500 0.03 M
MLPT 770 70.0 10.0 5 700 770 660 7,800 0.01 M
MMLP 585 10.0 1.7 25 570 585 560 245,500 0.14 M
MPMX 1,090 10.0 0.9 500 1,085 1,100 1,055 1,982,700 2.16 M
MPOW 194 4.0 2.1 24 190 200 184 17,100 0.00 M
MPPA 290 8.0 2.8 347 286 298 282 1,658,900 0.48 M
MRAT 198 0.0 0.0 14 197 198 195 21,900 0.00 M
MREI 0 0.0 0.0 0 0 0 0 0 0.00 M
MSKY 745 10.0 1.4 110 740 775 740 4,812,900 3.68 M
MTDL 870 10.0 1.2 502 845 870 845 2,704,800 2.33 M
MTFN 0 0.0 0.0 0 0 0 0 0 0.00 M
MTLA 372 0.0 0.0 4 372 372 372 600 0.00 M
MTRA 412 10.0 2.5 54 402 412 402 325,500 0.13 M
MTSM 152 -5.0 -3.2 20 157 157 145 14,000 0.00 M
MTWI 114 0.0 0.0 500 114 118 111 1,196,700 0.14 M
MYOH 820 0.0 0.0 56 800 820 800 293,100 0.24 M
MYRXP 0 0.0 0.0 0 0 0 0 0 0.00 M
MYTX 162 1.0 0.6 17 162 164 162 3,700 0.00 M
NAGA 218 12.0 5.8 551 210 222 206 4,030,800 0.87 M
NASA 400 -2.0 -0.5 15 400 400 400 106,200 0.04 M
NASA-W 0 0.0 0.0 0 0 0 0 0 0.00 M
NELY 118 6.0 5.4 186 113 143 110 1,186,000 0.15 M
NICK 183 1.0 0.5 64 180 183 173 301,600 0.05 M
NIPS 414 -2.0 -0.5 2 414 414 414 7,100 0.00 M
NIRO 90 0.0 0.0 3 90 90 90 16,000 0.00 M
NISP 900 -10.0 -1.1 57 920 920 900 18,100 0.02 M
NOBU 0 0.0 0.0 0 0 0 0 0 0.00 M
NRCA 400 10.0 2.6 2,302 390 402 390 5,960,900 2.36 M
OASA 268 -4.0 -1.5 76 268 282 256 218,500 0.06 M
OCAP 0 0.0 0.0 0 0 0 0 0 0.00 M
OKAS 300 12.0 4.2 12 280 302 280 59,700 0.02 M
OMRE 0 0.0 0.0 0 0 0 0 0 0.00 M
PADI 470 -2.0 -0.4 47 472 472 462 111,000 0.05 M
PALM 0 0.0 0.0 0 0 0 0 0 0.00 M
PANR 500 0.0 0.0 526 500 500 488 1,731,400 0.85 M
PANS 1,695 -5.0 -0.3 53 1,750 1,750 1,640 208,300 0.35 M
PBID 970 0.0 0.0 61 975 975 955 257,900 0.25 M
PBSA 580 -20.0 -3.3 38 600 600 570 36,700 0.02 M
PCAR 2,710 10.0 0.4 2 2,700 2,710 2,700 12,900 0.03 M
PDES 0 0.0 0.0 0 0 0 0 0 0.00 M
PEGE 390 0.0 0.0 1 390 390 390 100 0.00 M
PGLI 0 0.0 0.0 0 0 0 0 0 0.00 M
PICO 260 -2.0 -0.8 6 280 280 260 3,700 0.00 M
PJAA 1,265 20.0 1.6 13 1,240 1,265 1,235 12,400 0.02 M
PKPK 179 -3.0 -1.6 241 182 187 177 1,923,500 0.35 M
PLAS 50 0.0 0.0 7 50 50 50 25,200 0.00 M
PLIN 0 0.0 0.0 0 0 0 0 0 0.00 M
PNBS 84 0.0 0.0 1,833 84 90 84 52,307,500 4.52 M
PNIN 1,035 -15.0 -1.4 128 1,070 1,070 1,020 96,200 0.10 M
PNLF 220 6.0 2.8 826 218 224 218 78,960,304 17.37 M
PNSE 0 0.0 0.0 0 0 0 0 0 0.00 M
POLY 169 3.0 1.8 1,025 166 173 164 22,679,100 3.83 M
POOL-W 0 0.0 0.0 0 0 0 0 0 0.00 M
PORT 630 -20.0 -3.1 1 630 630 630 100 0.00 M
POWR 1,080 -5.0 -0.5 28 1,085 1,090 1,070 92,700 0.10 M
PPRE 422 -8.0 -1.9 537 430 430 418 3,055,700 1.30 M
PRAS 195 2.0 1.0 5 195 195 195 1,100 0.00 M
PRDA 3,120 -70.0 -2.2 20 3,190 3,190 3,120 35,800 0.11 M
PRIM 795 25.0 3.2 1,049 770 800 750 7,816,400 6.02 M
PRIM-W 136 1.0 0.7 172 138 143 132 871,200 0.12 M
PSAB 234 6.0 2.6 109 228 236 228 777,200 0.18 M
PSDN 346 -2.0 -0.6 9 344 346 332 3,100 0.00 M
PSKT 50 0.0 0.0 1 50 50 50 100 0.00 M
PSKT-W 0 0.0 0.0 0 0 0 0 0 0.00 M
PSSI 173 -3.0 -1.7 2,407 182 193 171 23,264,100 4.23 M
PTIS 0 0.0 0.0 0 0 0 0 0 0.00 M
PTRO 1,910 0.0 0.0 671 1,910 1,940 1,875 1,879,900 3.60 M
PTSN 234 4.0 1.7 4 230 234 228 2,100 0.00 M
PTSP 0 0.0 0.0 0 0 0 0 0 0.00 M
PUDP 0 0.0 0.0 0 0 0 0 0 0.00 M
PYFA 183 -7.0 -3.7 1 183 183 183 1,200 0.00 M
PZZA 1,200 95.0 8.6 5,735 1,110 1,235 1,095 56,787,100 68.17 M
R-ABFII 0 0.0 0.0 0 0 0 0 0 0.00 M
R-LQ45X 990 23.0 2.4 2 982 990 982 3,100 0.00 M
RAJA 745 40.0 5.7 876 705 765 705 11,353,700 8.44 M
RANC 330 0.0 0.0 3 330 330 330 56,200 0.02 M
RBMS 183 -1.0 -0.5 871 184 189 183 9,410,400 1.74 M
RDTX 6,500 1,000.0 18.2 10 5,500 6,500 5,500 2,200 0.01 M
RELI 0 0.0 0.0 0 0 0 0 0 0.00 M
RICY 158 4.0 2.6 34 159 159 143 54,200 0.01 M
RIGS 188 -7.0 -3.6 38 198 198 182 83,300 0.02 M
RIMO 134 0.0 0.0 501 135 135 133 529,144,992 70.91 M
RMBA 320 -2.0 -0.6 17 336 336 320 502,100 0.16 M
RODA 294 2.0 0.7 56 296 296 288 256,800 0.08 M
ROTI 1,060 35.0 3.4 284 1,025 1,070 1,025 680,100 0.72 M
RUIS 0 0.0 0.0 0 0 0 0 0 0.00 M
SAFE 152 -6.0 -3.8 55 158 165 141 26,100 0.00 M
SAME 575 0.0 0.0 218 575 575 565 2,056,500 1.17 M
SCBD 0 0.0 0.0 0 0 0 0 0 0.00 M
SCCO 9,900 100.0 1.0 4 9,800 9,900 9,800 20,600 0.20 M
SCPI 0 0.0 0.0 0 0 0 0 0 0.00 M
SDMU 298 -22.0 -6.9 299 320 320 286 8,640,700 2.60 M
SDPC 95 1.0 1.1 25 94 97 94 160,200 0.02 M
SDRA 870 -10.0 -1.1 4 900 900 870 11,000 0.01 M
SGRO 2,310 -10.0 -0.4 44 2,260 2,320 2,230 27,500 0.06 M
SHID 0 0.0 0.0 0 0 0 0 0 0.00 M
SHIP 745 -25.0 -3.2 98 770 770 745 695,300 0.53 M
SIAP 0 0.0 0.0 0 0 0 0 0 0.00 M
SIDO 875 35.0 4.2 1,255 850 890 840 11,596,800 10.13 M
SILO 6,800 -25.0 -0.4 435 6,925 7,000 6,800 441,400 3.05 M
SIMA 104 5.0 5.1 26 99 104 96 58,200 0.01 M
SIMP 555 10.0 1.8 1,940 540 565 540 5,751,900 3.20 M
SIPD 965 -60.0 -5.9 13 955 1,010 950 20,000 0.02 M
SKBM 0 0.0 0.0 0 0 0 0 0 0.00 M
SKLT 0 0.0 0.0 0 0 0 0 0 0.00 M
SKYB 430 26.0 6.4 32 500 500 410 12,200 0.01 M
SMAR 0 0.0 0.0 0 0 0 0 0 0.00 M
SMCB 695 5.0 0.7 107 700 700 680 81,300 0.06 M
SMDM 130 4.0 3.2 47 124 134 124 61,800 0.01 M
SMDR 356 4.0 1.1 739 352 366 350 2,619,500 0.93 M
SMMA 0 0.0 0.0 0 0 0 0 0 0.00 M
SMMT 190 -2.0 -1.0 41 192 195 189 769,700 0.15 M
SMRU 505 -10.0 -1.9 55 515 515 500 613,900 0.31 M
SMSM 1,575 5.0 0.3 757 1,570 1,600 1,570 2,458,200 3.89 M
SOCI 195 5.0 2.6 1,890 190 204 190 28,166,000 5.55 M
SONA 3,200 500.0 18.5 3 3,350 3,350 3,200 400 0.00 M
SPMA 262 -6.0 -2.2 25 266 272 254 61,100 0.02 M
SPTO 1,185 25.0 2.2 543 1,160 1,185 1,155 10,867,200 12.77 M
SQBB 0 0.0 0.0 0 0 0 0 0 0.00 M
SQBI 0 0.0 0.0 0 0 0 0 0 0.00 M
SQMI 270 0.0 0.0 6 268 272 268 3,300 0.00 M
SRAJ 198 -12.0 -5.7 54 200 214 189 496,200 0.10 M
SRSN 65 3.0 4.8 1,675 63 68 63 41,530,200 2.72 M
SRTG 3,850 -20.0 -0.5 1 3,850 3,850 3,850 100 0.00 M
SSTM 510 0.0 0.0 2 510 510 510 60,000 0.03 M
STAR 79 0.0 0.0 397 80 84 79 4,104,300 0.33 M
STTP 0 0.0 0.0 0 0 0 0 0 0.00 M
SUGI 50 0.0 0.0 1 50 50 50 100 0.00 M
SULI 132 -3.0 -2.2 177 137 137 128 4,715,800 0.62 M
SUPR 0 0.0 0.0 0 0 0 0 0 0.00 M
TALF 342 42.0 14.0 2 348 348 342 200 0.00 M
TAMU 4,100 20.0 0.5 2,188 4,080 4,100 4,070 3,833,200 15.65 M
TAXI 127 13.0 11.4 15,279 115 130 112 128,520,000 15.84 M
TBLA 1,065 -35.0 -3.2 564 1,100 1,115 1,060 1,124,800 1.22 M
TBMS 0 0.0 0.0 0 0 0 0 0 0.00 M
TCID 0 0.0 0.0 0 0 0 0 0 0.00 M
TDPM 364 0.0 0.0 2,676 364 370 362 77,196,496 28.22 M
TELE 850 45.0 5.6 20 840 920 840 4,500 0.00 M
TFCO 0 0.0 0.0 0 0 0 0 0 0.00 M
TGKA 2,310 -240.0 -9.4 3 2,310 2,310 2,310 1,000 0.00 M
TGRA 585 -15.0 -2.5 29 595 595 580 77,300 0.05 M
TIFA 184 4.0 2.2 73 178 184 178 213,200 0.04 M
TIRA 160 -2.0 -1.2 24 162 204 160 63,300 0.01 M
TIRT 90 1.0 1.1 10 89 91 89 45,300 0.00 M
TKGA 0 0.0 0.0 0 0 0 0 0 0.00 M
TKIM 13,075 50.0 0.4 2,522 13,200 13,350 13,000 5,803,600 76.13 M
TMAS 1,110 50.0 4.7 2 1,115 1,115 1,110 400 0.00 M
TMPI 0 0.0 0.0 0 0 0 0 0 0.00 M
TMPO 248 0.0 0.0 4 248 248 248 1,300 0.00 M
TOBA 2,250 20.0 0.9 17 2,230 2,250 2,150 67,900 0.15 M
TOPS 3,990 20.0 0.5 60 3,980 3,990 3,970 999,900 3.98 M
TOTL 625 10.0 1.6 139 620 630 615 214,300 0.13 M
TOTO 372 0.0 0.0 41 372 374 368 327,700 0.12 M
TOWR 2,700 0.0 0.0 1,137 2,700 2,700 2,660 5,661,800 15.28 M
TPMA 202 -4.0 -1.9 6 206 208 202 6,200 0.00 M
TRAM-W 216 12.0 5.9 143 210 220 190 1,560,000 0.32 M
TRIL 79 -3.0 -3.7 295 83 83 77 3,956,600 0.31 M
TRIM 122 3.0 2.5 8 118 122 118 15,200 0.00 M
TRIO 0 0.0 0.0 0 0 0 0 0 0.00 M
TRIS 272 4.0 1.5 73 266 274 266 5,444,900 1.45 M
TRST 400 0.0 0.0 15 400 400 400 32,100 0.01 M
TRUB 0 0.0 0.0 0 0 0 0 0 0.00 M
TRUK 430 86.0 25.0 78 430 430 430 321,400 0.14 M
TRUS 238 16.0 7.2 1 238 238 238 100 0.00 M
TSPC 1,595 -5.0 -0.3 33 1,595 1,635 1,595 97,100 0.16 M
TURI 1,370 0.0 0.0 8 1,370 1,370 1,370 444,900 0.61 M
ULTJ 1,165 5.0 0.4 477 1,160 1,180 1,155 1,289,200 1.51 M
UNIC 3,450 50.0 1.5 10 3,450 3,450 3,450 5,300 0.02 M
UNIT 320 20.0 6.7 2 300 320 300 200 0.00 M
UNSP 268 2.0 0.8 737 266 280 260 2,458,000 0.66 M
VICO 180 0.0 0.0 6 188 188 178 1,400 0.00 M
VINS 128 0.0 0.0 5 128 130 128 2,800 0.00 M
VINS-W 42 -2.0 -4.5 31 42 43 36 80,900 0.00 M
VIVA 248 2.0 0.8 590 248 254 244 7,396,900 1.83 M
VOKS 184 -3.0 -1.6 15 187 187 184 37,000 0.01 M
VRNA 90 0.0 0.0 20 85 92 85 57,800 0.01 M
WAPO 91 -1.0 -1.1 40 93 93 90 61,600 0.01 M
WEGE 226 4.0 1.8 335 222 230 220 4,600,400 1.04 M
WEHA 155 -23.0 -12.9 309 178 178 155 2,541,500 0.42 M
WICO 590 -10.0 -1.7 1 590 590 590 300 0.00 M
WIIM 250 2.0 0.8 32 244 250 244 96,900 0.02 M
WINS 314 0.0 0.0 48 314 322 314 1,354,600 0.43 M
WOMF 280 -4.0 -1.4 78 284 284 280 1,054,000 0.30 M
WOOD 540 30.0 5.9 4,513 510 540 490 96,035,696 49.05 M
XBLQ 0 0.0 0.0 0 0 0 0 0 0.00 M
XBNI 0 0.0 0.0 0 0 0 0 0 0.00 M
XCID 99 0.0 0.0 14 99 100 98 232,700 0.02 M
XDIF 0 0.0 0.0 0 0 0 0 0 0.00 M
XIIC 1,035 19.0 1.9 2 1,030 1,035 1,030 4,700 0.00 M
XIIF 679 14.0 2.1 4 670 679 670 400 0.00 M
XIIT 530 7.0 1.3 10 530 537 526 4,600 0.00 M
XIJI 688 8.0 1.2 1 688 688 688 1,000 0.00 M
XISB 0 0.0 0.0 0 0 0 0 0 0.00 M
XISC 733 19.0 2.7 3 725 733 725 3,800 0.00 M
XISI 0 0.0 0.0 0 0 0 0 0 0.00 M
XISR 0 0.0 0.0 0 0 0 0 0 0.00 M
XPDV 0 0.0 0.0 0 0 0 0 0 0.00 M
XPES 0 0.0 0.0 0 0 0 0 0 0.00 M
XPLC 0 0.0 0.0 0 0 0 0 0 0.00 M
XPLQ 522 9.0 1.8 1 522 522 522 1,200 0.00 M
XPSG 0 0.0 0.0 0 0 0 0 0 0.00 M
YPAS 790 -20.0 -2.5 5 790 790 785 3,500 0.00 M
YULE 0 0.0 0.0 0 0 0 0 0 0.00 M
ZBRA 0 0.0 0.0 0 0 0 0 0 0.00 M
ZINC 1,655 -15.0 -0.9 644 1,670 1,680 1,655 5,845,700 9.75 M
-
POPULAR NEWS