Search:
Wednesday, Feb-21 2018 10:21 WIB
  • AGRI 1,663.010 15.010 (0.911%)
  • BASIC-IND 758.460 0.360 (0.047%)
  • BISNIS-27 604.480 -1.610 (-0.266%)
  • COMPOSITE 6,652.780 -10.100 (-0.152%)
  • CONSUMER 2,841.070 -9.830 (-0.345%)
  • DBX 1,013.220 -1.700 (-0.168%)
  • FINANCE 1,217.930 -5.790 (-0.473%)
  • I-GRADE 179.760 -0.770 (-0.427%)
  • IDX30 611.400 -2.170 (-0.354%)
  • IDXSMC-COM 274.100 0.290 (0.106%)
  • IDXSMC-LIQ 361.670 -0.100 (-0.028%)
  • INFOBANK15 961.620 -6.090 (-0.629%)
  • INFRASTRUC 1,173.990 3.140 (0.268%)
  • Investor33 479.900 -1.350 (-0.281%)
  • ISSI 196.790 0.020 (0.010%)
  • JII 782.170 -0.290 (-0.037%)
  • KOMPAS100 1,411.490 -2.730 (-0.193%)
  • LQ45 1,118.400 -3.780 (-0.337%)
  • MANUFACTUR 1,667.770 -3.370 (-0.202%)
  • MBX 1,894.150 -2.830 (-0.149%)
  • MINING 2,002.260 16.030 (0.807%)
  • MISC-IND 1,386.110 0.070 (0.005%)
  • MNC36 384.500 -1.140 (-0.296%)
  • PEFINDO25 364.470 -0.200 (-0.055%)
  • PROPERTY 541.170 -3.750 (-0.688%)
  • SMinfra18 395.190 1.350 (0.343%)
  • SRI-KEHATI 408.900 -1.410 (-0.344%)
  • TOTAL_MARKET 6,652.910 -9.970 (-0.150%)
  • TRADE 951.770 1.510 (0.159%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 13,925 325 (2.39%)
  • ABBA 50 0 (0.00%)
  • ACES 1,335 10 (0.75%)
  • ACST 2,880 -10 (-0.35%)
  • ADES 940 -20 (-2.08%)
  • ADHI 2,390 -70 (-2.85%)
  • ADMF 8,850 25 (0.28%)
  • ADMG 278 2 (0.72%)
  • ADRO 2,470 40 (1.65%)
  • AGII 745 5 (0.68%)
  • AGRO 560 0 (0.00%)
  • AGRS 760 140 (22.58%)
  • AHAP 181 3 (1.69%)
  • AISA 525 0 (0.00%)
  • AKKU 56 0 (0.00%)
  • AKPI 840 120 (16.67%)
  • AKRA 5,950 -25 (-0.42%)
  • AKSI 314 4 (1.29%)
  • ALMI 242 4 (1.68%)
  • ALTO 358 16 (4.68%)
  • AMRT 590 0 (0.00%)
  • ANJT 1,325 -5 (-0.38%)
  • ANTM 900 0 (0.00%)
  • APEX 1,780 0 (0.00%)
  • APLI 97 -3 (-3.00%) © 2010 IMQ - LKBN ANTARA
  • APLN 230 0 (0.00%)
  • ARII 1,090 -50 (-4.39%)
  • ARMY 282 -6 (-2.08%)
  • ARNA 344 -10 (-2.82%)
  • ARTA 296 -4 (-1.33%)
  • ARTI 50 0 (0.00%)
  • ARTO 204 -10 (-4.67%)
  • ASBI 304 0 (0.00%)
  • ASGR 1,270 10 (0.79%)
  • ASII 8,300 0 (0.00%)
  • ASJT 468 -12 (-2.50%)
  • ASMI 840 5 (0.60%)
  • ASRI 392 2 (0.51%)
  • ASSA 220 4 (1.85%)
  • AUTO 1,905 -5 (-0.26%)
  • BABP 52 0 (0.00%)
  • BACA 294 8 (2.80%)
  • BAJA 183 -2 (-1.08%)
  • BALI 1,475 0 (0.00%)
  • BAPA 102 0 (0.00%)
  • BATA 650 0 (0.00%)
  • BBCA 23,975 -50 (-0.21%)
  • BBHI 226 8 (3.67%)
  • BBKP 625 -10 (-1.57%)
  • BBNI 9,975 50 (0.50%) © 2010 IMQ - LKBN ANTARA
  • BBRI 3,780 -20 (-0.53%)
  • BBRM 50 0 (0.00%)
  • BBTN 3,810 10 (0.26%)
  • BBYB 326 0 (0.00%)
  • BCIP 136 -1 (-0.73%)
  • BDMN 6,825 -25 (-0.36%)
  • BEKS 50 0 (0.00%)
  • BELL 214 0 (0.00%)
  • BEST 294 2 (0.68%)
  • BFIN 840 -10 (-1.18%)
  • BGTG 176 18 (11.39%)
  • BHIT 128 -1 (-0.78%)
  • BIKA 320 10 (3.23%)
  • BINA 890 0 (0.00%)
  • BIPI 90 0 (0.00%)
  • BIPP 83 1 (1.22%)
  • BIRD 3,490 10 (0.29%)
  • BISI 1,890 -10 (-0.53%)
  • BJBR 2,300 10 (0.44%)
  • BJTM 790 10 (1.28%)
  • BKDP 84 0 (0.00%)
  • BKSL 216 4 (1.89%)
  • BKSL-W 106 1 (0.95%)
  • BKSW 216 0 (0.00%)
  • BMAS 376 38 (11.24%) © 2010 IMQ - LKBN ANTARA
  • BMRI 8,850 -200 (-2.21%)
  • BMSR 236 48 (25.53%)
  • BMTR 650 0 (0.00%)
  • BNBA 296 6 (2.07%)
  • BNBR 50 0 (0.00%)
  • BNGA 1,405 5 (0.36%)
  • BNII 300 -6 (-1.96%)
  • BNLI 665 0 (0.00%)
  • BOGA 605 0 (0.00%)
  • BOLT 925 -5 (-0.54%)
  • BOSS 1,165 230 (24.60%)
  • BRMS 86 1 (1.18%)
  • BRPT 2,480 -10 (-0.40%)
  • BSDE 1,795 5 (0.28%)
  • BSSR 2,430 -10 (-0.41%)
  • BTEK 132 -6 (-4.35%)
  • BTON 168 -5 (-2.89%)
  • BTPN 3,510 90 (2.63%)
  • BUDI 106 -1 (-0.93%)
  • BULL 236 0 (0.00%)
  • BULL-W 137 2 (1.48%)
  • BUMI 334 6 (1.83%)
  • BVIC 252 -2 (-0.79%)
  • BWPT 230 6 (2.68%)
  • CAMP 670 -5 (-0.74%) © 2010 IMQ - LKBN ANTARA
  • CASA 278 -6 (-2.11%)
  • CENT 91 -1 (-1.09%)
  • CFIN 334 14 (4.38%)
  • CINT 334 0 (0.00%)
  • CLEO 890 -10 (-1.11%)
  • CLPI 885 0 (0.00%)
  • CMNP 1,595 10 (0.63%)
  • CMPP 372 4 (1.09%)
  • CNKO 50 0 (0.00%)
  • COWL 840 10 (1.20%)
  • CPIN 3,590 -10 (-0.28%)
  • CPRO 50 0 (0.00%)
  • CSAP 500 4 (0.81%)
  • CTRA 1,260 10 (0.80%)
  • DART 312 -2 (-0.64%)
  • DAYA 186 0 (0.00%)
  • DEWA 58 8 (16.00%)
  • DGIK 74 0 (0.00%)
  • DILD 364 2 (0.55%)
  • DMAS 188 1 (0.53%)
  • DOID 1,095 0 (0.00%)
  • DPUM 290 -2 (-0.68%)
  • DSFI 112 0 (0.00%)
  • DSNG 420 0 (0.00%)
  • DWGL 302 6 (2.03%) © 2010 IMQ - LKBN ANTARA
  • DWGL-W 72 1 (1.41%)
  • DYAN 58 -1 (-1.69%)
  • ECII 775 -15 (-1.90%)
  • EKAD 695 0 (0.00%)
  • ELSA 490 0 (0.00%)
  • ELTY 50 0 (0.00%)
  • EMDE 258 0 (0.00%)
  • ENRG 286 24 (9.16%)
  • EPMT 2,400 40 (1.69%)
  • ERAA 920 15 (1.66%)
  • ESSA 316 12 (3.95%)
  • ESTI 89 0 (0.00%)
  • EXCL 2,930 10 (0.34%)
  • FASW 5,450 50 (0.93%)
  • FINN 136 -1 (-0.73%)
  • FMII 595 0 (0.00%)
  • FORZ 740 5 (0.68%)
  • FPNI 200 -2 (-0.99%)
  • GAMA 51 -1 (-1.92%)
  • GDST 94 1 (1.08%)
  • GGRM 80,975 -25 (-0.03%)
  • GIAA 326 2 (0.62%)
  • GJTL 835 35 (4.38%)
  • GMFI 386 0 (0.00%)
  • GOLD 430 -80 (-15.69%) © 2010 IMQ - LKBN ANTARA
  • GOLL 102 0 (0.00%)
  • GPRA 118 -1 (-0.84%)
  • GSMF 130 0 (0.00%)
  • GTBO 296 -4 (-1.33%)
  • GZCO 72 1 (1.41%)
  • HEXA 3,310 -30 (-0.90%)
  • HMSP 4,790 -40 (-0.83%)
  • HOKI 438 4 (0.92%)
  • HOKI-W 109 8 (7.92%)
  • HOME 97 -1 (-1.02%)
  • HOTL 103 0 (0.00%)
  • HRTA 288 6 (2.13%)
  • HRUM 3,220 70 (2.22%)
  • IBFN 88 -1 (-1.12%)
  • ICBP 8,875 0 (0.00%)
  • IGAR 410 0 (0.00%)
  • IIKP 224 0 (0.00%)
  • IKAI 402 -2 (-0.50%)
  • IMAS 840 5 (0.60%)
  • IMJS 352 16 (4.76%)
  • IMPC 1,015 -5 (-0.49%)
  • INAF 4,620 60 (1.32%)
  • INAI 402 4 (1.01%)
  • INCF 182 -2 (-1.09%)
  • INCI 490 -4 (-0.81%) © 2010 IMQ - LKBN ANTARA
  • INCO 3,570 -20 (-0.56%)
  • INDF 7,725 -25 (-0.32%)
  • INDS 1,590 35 (2.25%)
  • INDX 105 0 (0.00%)
  • INDY 4,320 20 (0.47%)
  • INKP 9,675 175 (1.84%)
  • INPC 90 0 (0.00%)
  • INPC-W 17 1 (6.25%)
  • INRU 980 80 (8.89%)
  • INTA 448 -4 (-0.88%)
  • INTP 21,450 0 (0.00%)
  • IPCM 398 -4 (-1.00%)
  • IPOL 122 1 (0.83%)
  • ISAT 5,525 0 (0.00%)
  • ISSP 158 0 (0.00%)
  • ITMA 800 0 (0.00%)
  • ITMG 29,975 0 (0.00%)
  • JGLE 112 0 (0.00%)
  • JPFA 1,585 -15 (-0.94%)
  • JPRS 134 0 (0.00%)
  • JRPT 845 0 (0.00%)
  • JSMR 5,575 50 (0.90%)
  • JTPE 296 0 (0.00%)
  • KAEF 2,490 50 (2.05%)
  • KARW 163 -6 (-3.55%) © 2010 IMQ - LKBN ANTARA
  • KBLI 515 5 (0.98%)
  • KBLM 314 -6 (-1.88%)
  • KBLV 555 25 (4.72%)
  • KDSI 545 10 (1.87%)
  • KIJA 282 -2 (-0.70%)
  • KINO 1,980 0 (0.00%)
  • KIOS 2,990 -10 (-0.33%)
  • KIOS-W 2,270 -10 (-0.44%)
  • KKGI 410 10 (2.50%)
  • KLBF 1,625 5 (0.31%)
  • KMTR 452 2 (0.44%)
  • KOBX 134 3 (2.29%)
  • KOPI 745 0 (0.00%)
  • KPIG 1,330 -5 (-0.37%)
  • KRAH 2,530 10 (0.40%)
  • KRAS 520 15 (2.97%)
  • KREN 560 10 (1.82%)
  • LCGP 74 0 (0.00%)
  • LCKM 460 4 (0.88%)
  • LEAD 154 -2 (-1.28%)
  • LINK 5,600 125 (2.28%)
  • LMAS 63 -1 (-1.56%)
  • LMPI 179 2 (1.13%)
  • LPCK 3,310 -10 (-0.30%)
  • LPKR 505 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • LPPF 10,875 -200 (-1.81%)
  • LPPS 101 -1 (-0.98%)
  • LRNA 98 -3 (-2.97%)
  • LRNA-W 18 1 (5.88%)
  • LSIP 1,370 20 (1.48%)
  • LTLS 660 5 (0.76%)
  • MABA 1,020 -10 (-0.97%)
  • MAIN 705 5 (0.71%)
  • MAMI 98 0 (0.00%)
  • MAPI 7,375 200 (2.79%)
  • MARK 1,780 0 (0.00%)
  • MASA 292 6 (2.10%)
  • MBAP 3,670 20 (0.55%)
  • MBSS 870 0 (0.00%)
  • MBTO 137 0 (0.00%)
  • MCAS 2,390 70 (3.02%)
  • MCOR 222 0 (0.00%)
  • MDIA 190 0 (0.00%)
  • MDKI 342 0 (0.00%)
  • MDLN 338 12 (3.68%)
  • MEDC 1,315 40 (3.14%)
  • MEDC-W 670 35 (5.51%)
  • MEGA 2,650 0 (0.00%)
  • META 218 0 (0.00%)
  • MFIN 1,645 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MGNA 66 -1 (-1.49%)
  • MICE 358 8 (2.29%)
  • MIKA 2,070 -30 (-1.43%)
  • MINA 1,790 -10 (-0.56%)
  • MITI 50 0 (0.00%)
  • MKNT 320 -12 (-3.61%)
  • MKPI 30,975 -1,450 (-4.47%)
  • MLIA 620 20 (3.33%)
  • MLPL 174 -8 (-4.40%)
  • MNCN 1,570 10 (0.64%)
  • MPMX 845 0 (0.00%)
  • MPOW 256 2 (0.79%)
  • MPPA 476 0 (0.00%)
  • MRAT 206 0 (0.00%)
  • MSKY 810 -15 (-1.82%)
  • MTRA 436 -2 (-0.46%)
  • MTWI 172 0 (0.00%)
  • MYOH 800 -5 (-0.62%)
  • MYOR 2,410 30 (1.26%)
  • MYRX 168 -3 (-1.75%)
  • MYTX 175 -5 (-2.78%)
  • NASA 380 -12 (-3.06%)
  • NELY 135 -1 (-0.74%)
  • NIKL 3,780 10 (0.27%)
  • NIRO 89 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • NRCA 448 18 (4.19%)
  • OASA 328 4 (1.23%)
  • OKAS 400 -2 (-0.50%)
  • PADI 605 5 (0.83%)
  • PALM 304 -8 (-2.56%)
  • PANR 484 -4 (-0.82%)
  • PANS 2,240 0 (0.00%)
  • PBID 895 5 (0.56%)
  • PBRX 500 -5 (-0.99%)
  • PCAR 2,450 30 (1.24%)
  • PEGE 310 0 (0.00%)
  • PGAS 2,730 100 (3.80%)
  • PICO 236 0 (0.00%)
  • PKPK 75 0 (0.00%)
  • PNBN 1,405 0 (0.00%)
  • PNBS 90 0 (0.00%)
  • PNIN 1,240 30 (2.48%)
  • PNLF 276 4 (1.47%)
  • POLY 87 2 (2.35%)
  • POOL 4,140 50 (1.22%)
  • PPRE 390 0 (0.00%)
  • PPRO 191 0 (0.00%)
  • PRDA 3,570 0 (0.00%)
  • PSAB 196 -3 (-1.51%)
  • PSDN 358 -16 (-4.28%) © 2010 IMQ - LKBN ANTARA
  • PSKT 50 0 (0.00%)
  • PSSI 170 0 (0.00%)
  • PTBA 3,360 30 (0.90%)
  • PTIS 478 -20 (-4.02%)
  • PTPP 3,160 -20 (-0.63%)
  • PTRO 2,570 10 (0.39%)
  • PTSN 228 4 (1.79%)
  • PWON 685 0 (0.00%)
  • RAJA 610 -5 (-0.81%)
  • RALS 1,170 -5 (-0.43%)
  • RBMS 244 2 (0.83%)
  • RELI 410 12 (3.02%)
  • RIGS 254 4 (1.60%)
  • RIMO 155 -1 (-0.64%)
  • RODA 153 1 (0.66%)
  • ROTI 1,240 -5 (-0.40%)
  • RUIS 220 -2 (-0.90%)
  • SAME 590 15 (2.61%)
  • SCCO 9,400 -800 (-7.84%)
  • SCMA 2,700 0 (0.00%)
  • SDMU 364 0 (0.00%)
  • SDPC 102 0 (0.00%)
  • SGRO 2,490 -10 (-0.40%)
  • SHIP 780 0 (0.00%)
  • SIDO 685 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SILO 8,675 0 (0.00%)
  • SIMP 520 5 (0.97%)
  • SKBM 590 75 (14.56%)
  • SMBR 3,150 20 (0.64%)
  • SMCB 860 0 (0.00%)
  • SMDM 123 1 (0.82%)
  • SMDR 540 0 (0.00%)
  • SMGR 11,300 0 (0.00%)
  • SMMT 200 -2 (-0.99%)
  • SMRA 1,155 5 (0.43%)
  • SMRU 448 0 (0.00%)
  • SMSM 1,350 0 (0.00%)
  • SOCI 288 2 (0.70%)
  • SPMA 320 6 (1.91%)
  • SQMI 322 -4 (-1.23%)
  • SRAJ 190 2 (1.06%)
  • SRIL 342 0 (0.00%)
  • SSIA 625 15 (2.46%)
  • SSMS 1,435 0 (0.00%)
  • STAR 81 2 (2.53%)
  • SULI 206 6 (3.00%)
  • TAMU 3,710 0 (0.00%)
  • TARA 815 15 (1.88%)
  • TAXI 52 0 (0.00%)
  • TBIG 5,950 -50 (-0.83%) © 2010 IMQ - LKBN ANTARA
  • TBLA 1,185 5 (0.42%)
  • TBMS 1,095 125 (12.89%)
  • TGRA 515 -5 (-0.96%)
  • TINS 1,100 10 (0.92%)
  • TIRT 98 -1 (-1.01%)
  • TKIM 4,650 50 (1.09%)
  • TLKM 4,060 -10 (-0.25%)
  • TMPO 280 0 (0.00%)
  • TOPS 4,210 0 (0.00%)
  • TOTL 735 0 (0.00%)
  • TOWR 3,560 10 (0.28%)
  • TPIA 6,150 -50 (-0.81%)
  • TRAM 364 4 (1.11%)
  • TRAM-W 268 18 (7.20%)
  • TRIL 50 -1 (-1.96%)
  • TRIM 135 -4 (-2.88%)
  • TRIS 300 0 (0.00%)
  • TRST 400 -30 (-6.98%)
  • TRUS 348 48 (16.00%)
  • TSPC 1,635 -5 (-0.30%)
  • TURI 1,430 35 (2.51%)
  • ULTJ 1,340 0 (0.00%)
  • UNSP 282 6 (2.17%)
  • UNTR 37,725 375 (1.00%)
  • UNVR 54,225 -225 (-0.41%) © 2010 IMQ - LKBN ANTARA
  • VICO 288 -24 (-7.69%)
  • VINS 161 0 (0.00%)
  • VINS-W 58 4 (7.41%)
  • VIVA 310 0 (0.00%)
  • VRNA 92 -1 (-1.08%)
  • WAPO 94 -2 (-2.08%)
  • WEGE 274 -2 (-0.72%)
  • WEHA 208 -2 (-0.95%)
  • WIIM 262 -8 (-2.96%)
  • WIKA 1,935 -35 (-1.78%)
  • WINS 346 16 (4.85%)
  • WOMF 264 -2 (-0.75%)
  • WOOD 266 2 (0.76%)
  • WSBP 472 -4 (-0.84%)
  • WSKT 2,940 -110 (-3.61%)
  • WTON 575 -5 (-0.86%)
  • XCID 97 1 (1.04%)
  • ZINC 1,725 -20 (-1.15%)
IDX30
Last: 611.40
Change: -2.17 (-0.4%)
Last Updated: Feb-21 2018 10:20:36
Code: IDX30
Last: 611.400
Change: -2.17
% Change: -0.4
Close: 613.570
Open: 611.560
High: 613.120
Low: 610.490
Volume: 3,127,269,888
Value: 703.240 M
Up: 0
Down: 0
Normal: 0
Idle: 515
Last Updated: Feb-21 2018 10:20:36
-
RELATED MARKET STOCKS
CODE LAST +/- % FREQ OPEN HIGH LOW VOLUME VALUE
AALI 13,925 325.0 2.4 934 13,600 13,950 13,575 1,796,800 24.82 M
ADHI 2,390 -70.0 -2.8 674 2,430 2,440 2,380 4,794,400 11.55 M
ADRO 2,470 40.0 1.6 1,031 2,430 2,480 2,430 9,873,900 24.29 M
ASII 8,300 0.0 0.0 705 8,325 8,350 8,275 4,927,900 41.00 M
ASRI 392 2.0 0.5 356 398 398 388 6,469,400 2.53 M
BBCA 23,975 -50.0 -0.2 1,108 23,950 24,050 23,925 1,408,600 33.81 M
BBNI 9,975 50.0 0.5 1,464 9,925 9,975 9,900 2,896,600 28.81 M
BBRI 3,780 -20.0 -0.5 2,235 3,800 3,800 3,750 25,069,100 94.66 M
BMRI 8,850 -200.0 -2.2 1,436 8,900 8,925 8,800 9,916,500 88.06 M
CPIN 3,590 -10.0 -0.3 404 3,600 3,600 3,550 557,200 2.00 M
GGRM 80,975 -25.0 -0.0 356 81,000 81,000 80,600 78,700 6.37 M
ICBP 8,875 0.0 0.0 190 8,900 8,900 8,850 116,000 1.03 M
INCO 3,570 -20.0 -0.6 410 3,590 3,590 3,560 1,999,500 7.15 M
INDF 7,725 -25.0 -0.3 656 7,750 7,775 7,725 1,052,000 8.15 M
INTP 21,450 0.0 0.0 483 21,450 21,475 21,400 241,400 5.18 M
JSMR 5,575 50.0 0.9 469 5,525 5,625 5,525 1,830,200 10.21 M
KLBF 1,625 5.0 0.3 579 1,620 1,630 1,615 4,285,900 6.96 M
LPKR 505 0.0 0.0 279 510 515 505 3,260,100 1.66 M
LPPF 10,875 -200.0 -1.8 382 10,950 11,000 10,775 166,900 1.82 M
LSIP 1,370 20.0 1.5 576 1,365 1,375 1,350 5,093,200 6.97 M
MNCN 1,570 10.0 0.6 2,077 1,560 1,590 1,550 2,993,400 4.70 M
MPPA 476 0.0 0.0 185 490 490 476 670,400 0.32 M
PGAS 2,730 100.0 3.8 6,114 2,630 2,740 2,620 80,256,304 216.39 M
SCMA 2,700 0.0 0.0 222 2,700 2,720 2,690 652,700 1.76 M
SMGR 11,300 0.0 0.0 626 11,125 11,350 11,125 474,500 5.35 M
SSMS 1,435 0.0 0.0 1,843 1,435 1,440 1,430 17,312,200 24.85 M
TLKM 4,060 -10.0 -0.2 1,379 4,040 4,070 4,020 12,664,700 51.22 M
UNTR 37,725 375.0 1.0 1,034 37,350 37,825 37,350 364,200 13.72 M
UNVR 54,225 -225.0 -0.4 421 54,325 54,375 54,200 88,800 4.82 M
WIKA 1,935 -35.0 -1.8 1,840 1,965 1,965 1,930 13,977,500 27.24 M
-
POPULAR NEWS