Search:
Thursday, Jan-23 2020 09:37 WIB
  • AGRI 1,401.350 7.530 (0.540%)
  • BASIC-IND 958.250 4.240 (0.444%)
  • BISNIS-27 562.860 -0.510 (-0.091%)
  • COMPOSITE 6,233.890 0.440 (0.007%)
  • CONSUMER 2,071.810 -0.230 (-0.011%)
  • DBX 1,088.140 0.790 (0.073%)
  • FINANCE 1,373.880 -0.070 (-0.005%)
  • I-GRADE 179.600 -0.060 (-0.033%)
  • IDX30 557.640 -0.450 (-0.081%)
  • IDX80 142.730 -0.030 (-0.021%)
  • IDXBUMN20 385.650 -1.250 (-0.323%)
  • IDXG30 145.760 0.020 (0.014%)
  • IDXHIDIV20 502.210 -0.950 (-0.189%)
  • IDXSMC-COM 248.420 -0.120 (-0.048%)
  • IDXSMC-LIQ 305.390 -0.070 (-0.023%)
  • IDXV30 135.090 -0.410 (-0.303%)
  • INFOBANK15 1,053.490 -0.060 (-0.006%)
  • INFRASTRUC 1,088.890 -2.120 (-0.194%)
  • Investor33 472.100 -0.330 (-0.070%)
  • ISSI 182.330 0.200 (0.110%)
  • JII 683.860 0.750 (0.110%)
  • JII70 227.440 0.240 (0.106%)
  • KOMPAS100 1,275.320 -0.070 (-0.005%)
  • LQ45 1,020.450 -0.390 (-0.038%)
  • MANUFACTUR 1,458.540 3.400 (0.234%)
  • MBX 1,744.750 -0.030 (-0.002%)
  • MINING 1,475.800 -6.400 (-0.432%)
  • MISC-IND 1,227.930 7.230 (0.592%)
  • MNC36 353.860 -0.140 (-0.040%)
  • PEFINDO25 318.770 -1.980 (-0.617%)
  • PROPERTY 471.530 -0.400 (-0.085%)
  • SMinfra18 315.630 -0.940 (-0.297%)
  • SRI-KEHATI 403.750 -0.420 (-0.104%)
  • TOTAL_MARKET 6,234.770 1.320 (0.021%)
  • TRADE 748.100 -2.110 (-0.281%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 12,600 175 (1.41%)
  • ABBA 92 0 (0.00%)
  • ACES 1,625 -15 (-0.91%)
  • ACST 925 -65 (-6.57%)
  • ADES 980 0 (0.00%)
  • ADHI 1,100 0 (0.00%)
  • ADMF 10,300 0 (0.00%)
  • ADMG 175 -4 (-2.23%)
  • ADRO 1,350 -15 (-1.10%)
  • AGAR 396 0 (0.00%)
  • AGRO 170 0 (0.00%)
  • AHAP 58 1 (1.75%)
  • AKRA 3,390 0 (0.00%)
  • AKSI 515 5 (0.98%)
  • ALKA 410 60 (17.14%)
  • AMAR 515 21 (4.25%)
  • AMIN 342 -18 (-5.00%)
  • AMOR 2,790 -20 (-0.71%)
  • AMRT 860 10 (1.18%)
  • ANDI 50 0 (0.00%)
  • ANTM 780 10 (1.30%)
  • APIC 705 0 (0.00%)
  • APLN 165 0 (0.00%)
  • ARKA 2,010 -10 (-0.50%)
  • ASII 7,050 50 (0.71%) © 2010 IMQ - LKBN ANTARA
  • ASRI 210 -2 (-0.94%)
  • ASSA 605 -25 (-3.97%)
  • AUTO 1,235 5 (0.41%)
  • BACA 308 0 (0.00%)
  • BAJA 73 1 (1.39%)
  • BAPA 62 0 (0.00%)
  • BAPI-W 6 0 (0.00%)
  • BBCA 34,200 0 (0.00%)
  • BBKP 232 0 (0.00%)
  • BBNI 7,650 25 (0.33%)
  • BBRI 4,700 -10 (-0.21%)
  • BBTN 2,010 -40 (-1.95%)
  • BCAP 140 0 (0.00%)
  • BCIP 50 0 (0.00%)
  • BDMN 3,890 30 (0.78%)
  • BEEF 406 2 (0.50%)
  • BEEF-W 52 0 (0.00%)
  • BEKS 50 0 (0.00%)
  • BELL 535 5 (0.94%)
  • BEST 190 -1 (-0.52%)
  • BGTG 60 0 (0.00%)
  • BHIT 66 -1 (-1.49%)
  • BINA 885 -5 (-0.56%)
  • BIRD 2,640 10 (0.38%)
  • BISI 1,000 -15 (-1.48%) © 2010 IMQ - LKBN ANTARA
  • BJBR 1,040 -10 (-0.95%)
  • BJTM 630 -5 (-0.79%)
  • BKSL 72 2 (2.86%)
  • BKSL-W 17 -1 (-5.56%)
  • BLUE 496 4 (0.81%)
  • BMAS 342 -4 (-1.16%)
  • BMRI 7,775 -25 (-0.32%)
  • BMSR 110 0 (0.00%)
  • BMTR 362 0 (0.00%)
  • BNBA 318 2 (0.63%)
  • BNGA 940 10 (1.08%)
  • BNII 206 6 (3.00%)
  • BNLI 1,205 5 (0.42%)
  • BOGA 1,350 0 (0.00%)
  • BOLA 280 10 (3.70%)
  • BOLT 850 0 (0.00%)
  • BOSS 172 2 (1.18%)
  • BRIS 314 -2 (-0.63%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,345 20 (1.51%)
  • BSDE 1,175 5 (0.43%)
  • BSIM 530 0 (0.00%)
  • BTON 202 0 (0.00%)
  • BTPN 3,050 -70 (-2.24%)
  • BTPS 4,950 300 (6.45%) © 2010 IMQ - LKBN ANTARA
  • BUDI 100 0 (0.00%)
  • BULL 178 1 (0.56%)
  • BULL-W2 25 0 (0.00%)
  • BUMI 61 -2 (-3.17%)
  • BVIC 75 0 (0.00%)
  • BWPT 142 2 (1.43%)
  • CAKK 63 0 (0.00%)
  • CAKK-W 21 0 (0.00%)
  • CAMP 356 10 (2.89%)
  • CARS 116 -7 (-5.69%)
  • CCSI 264 4 (1.54%)
  • CEKA 1,570 0 (0.00%)
  • CENT 76 -2 (-2.56%)
  • CFIN 252 -8 (-3.08%)
  • CITY-W 34 -2 (-5.56%)
  • CLAY 2,970 -50 (-1.66%)
  • CLEO 492 2 (0.41%)
  • CPIN 7,150 100 (1.42%)
  • CPRI-W 23 0 (0.00%)
  • CSIS 89 4 (4.71%)
  • CSRA 404 0 (0.00%)
  • CTRA 990 15 (1.54%)
  • CTTH 64 1 (1.59%)
  • DAYA 254 0 (0.00%)
  • DEAL 156 -4 (-2.50%) © 2010 IMQ - LKBN ANTARA
  • DEWA 50 0 (0.00%)
  • DFAM 400 0 (0.00%)
  • DILD 306 2 (0.66%)
  • DIVA 2,640 -50 (-1.86%)
  • DKFT 132 -4 (-2.94%)
  • DMAS 274 -2 (-0.72%)
  • DMMX 216 -2 (-0.92%)
  • DMND 1,535 165 (12.04%)
  • DOID 260 -4 (-1.52%)
  • DSNG 446 0 (0.00%)
  • DUCK 1,235 0 (0.00%)
  • DWGL 270 20 (8.00%)
  • DYAN 75 3 (4.17%)
  • EAST 94 0 (0.00%)
  • EAST-W 16 1 (6.67%)
  • EKAD 1,115 10 (0.90%)
  • ELSA 286 -6 (-2.05%)
  • ELTY 50 0 (0.00%)
  • ENRG 50 0 (0.00%)
  • ENVY 470 -22 (-4.47%)
  • EPMT 1,850 -100 (-5.13%)
  • ERAA 1,655 25 (1.53%)
  • ESIP 274 0 (0.00%)
  • ESIP-W 26 0 (0.00%)
  • ESSA 244 2 (0.83%) © 2010 IMQ - LKBN ANTARA
  • ETWA 61 0 (0.00%)
  • EXCL 3,220 20 (0.62%)
  • FILM 214 -20 (-8.55%)
  • FIRE 224 -4 (-1.75%)
  • FITT-W 60 -3 (-4.76%)
  • FOOD 113 0 (0.00%)
  • FPNI 92 4 (4.55%)
  • FREN 125 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 80 1 (1.27%)
  • GGRM 57,400 50 (0.09%)
  • GGRP 462 2 (0.43%)
  • GIAA 436 -4 (-0.91%)
  • GJTL 530 -10 (-1.85%)
  • GLVA 256 -6 (-2.29%)
  • GMFI 120 6 (5.26%)
  • GOOD 1,395 5 (0.36%)
  • GTBO 150 17 (12.78%)
  • GWSA 140 -1 (-0.71%)
  • HEAL 3,400 0 (0.00%)
  • HEXA 3,250 20 (0.62%)
  • HKMU 196 1 (0.51%)
  • HMSP 2,160 0 (0.00%)
  • HOKI 875 0 (0.00%)
  • HOME 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HRME 1,030 5 (0.49%)
  • HRTA 244 0 (0.00%)
  • HRUM 1,350 0 (0.00%)
  • ICBP 11,675 -75 (-0.64%)
  • ICON 70 -2 (-2.78%)
  • IFII 208 0 (0.00%)
  • IKAI 57 2 (3.64%)
  • IMAS 1,095 -10 (-0.90%)
  • IMPC 1,105 0 (0.00%)
  • INAF 685 -5 (-0.72%)
  • INCO 3,330 -30 (-0.89%)
  • INDF 8,125 75 (0.93%)
  • INDO 164 11 (7.19%)
  • INDO-W 84 4 (5.00%)
  • INDR 2,450 100 (4.26%)
  • INDS 2,280 40 (1.79%)
  • INDX 53 1 (1.92%)
  • INDY 1,060 -20 (-1.85%)
  • INKP 7,925 -25 (-0.31%)
  • INOV 306 0 (0.00%)
  • INPC 59 0 (0.00%)
  • INPC-W 7 1 (16.67%)
  • INPS 4,010 -20 (-0.50%)
  • INTA 450 0 (0.00%)
  • INTP 18,350 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • IPCC 565 -15 (-2.59%)
  • IPOL 80 2 (2.56%)
  • IPTV 416 -4 (-0.95%)
  • IPTV-W 120 -2 (-1.64%)
  • IRRA 685 -5 (-0.72%)
  • ISAT 2,400 30 (1.27%)
  • ISSP 186 2 (1.09%)
  • ITIC 2,530 -60 (-2.32%)
  • ITMG 11,975 -50 (-0.42%)
  • JAST 1,720 0 (0.00%)
  • JAYA 85 0 (0.00%)
  • JPFA 1,570 10 (0.64%)
  • JRPT 570 0 (0.00%)
  • JSKY 195 -2 (-1.02%)
  • JSMR 4,940 -30 (-0.60%)
  • KAEF 1,025 0 (0.00%)
  • KARW 64 3 (4.92%)
  • KAYU 81 1 (1.25%)
  • KBLI 476 0 (0.00%)
  • KEEN 454 8 (1.79%)
  • KEJU 845 0 (0.00%)
  • KIAS 67 0 (0.00%)
  • KIJA 294 0 (0.00%)
  • KINO 2,950 -40 (-1.34%)
  • KJEN 2,020 10 (0.50%) © 2010 IMQ - LKBN ANTARA
  • KLBF 1,570 -20 (-1.26%)
  • KOBX 117 1 (0.86%)
  • KOPI 615 0 (0.00%)
  • KOTA 605 -20 (-3.20%)
  • KOTA-W 360 0 (0.00%)
  • KPAL 206 15 (7.85%)
  • KPAS 65 -1 (-1.52%)
  • KPIG 126 -1 (-0.79%)
  • KRAS 268 0 (0.00%)
  • KREN 474 8 (1.72%)
  • LAND 800 -50 (-5.88%)
  • LINK 3,820 70 (1.87%)
  • LMAS 132 19 (16.81%)
  • LPCK 880 -5 (-0.56%)
  • LPKR 224 -6 (-2.61%)
  • LPPF 3,940 -80 (-1.99%)
  • LRNA 161 -19 (-10.56%)
  • LSIP 1,280 15 (1.19%)
  • LTLS 615 0 (0.00%)
  • LUCK 600 -30 (-4.76%)
  • MAIN 920 5 (0.55%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 16 -1 (-5.88%)
  • MAPI 1,025 10 (0.99%)
  • MARK 454 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MBSS 430 10 (2.38%)
  • MCOR 128 -2 (-1.54%)
  • MDKA 1,170 20 (1.74%)
  • MDLN 189 -11 (-5.50%)
  • MEDC 745 -20 (-2.61%)
  • MEDC-W 172 0 (0.00%)
  • MERK 2,610 -20 (-0.76%)
  • META 187 3 (1.63%)
  • MGRO 850 5 (0.59%)
  • MIKA 2,560 0 (0.00%)
  • MLIA 560 0 (0.00%)
  • MLPL 72 0 (0.00%)
  • MMLP 171 -1 (-0.58%)
  • MNCN 1,690 -30 (-1.74%)
  • MPMX 670 0 (0.00%)
  • MPOW 107 1 (0.94%)
  • MPPA 131 -2 (-1.50%)
  • MSIN 398 -4 (-1.00%)
  • MTDL 1,810 20 (1.12%)
  • MTRA 252 -24 (-8.70%)
  • MTSM 181 -55 (-23.31%)
  • MTWI 69 1 (1.47%)
  • MYOH 1,200 -15 (-1.23%)
  • MYOR 1,970 -15 (-0.76%)
  • NATO 1,125 5 (0.45%) © 2010 IMQ - LKBN ANTARA
  • NFCX 2,820 -20 (-0.70%)
  • NICK 300 -10 (-3.23%)
  • NIKL 615 5 (0.82%)
  • NRCA 344 4 (1.18%)
  • NUSA-W 6 -1 (-14.29%)
  • NZIA-W 134 43 (47.25%)
  • OKAS 202 5 (2.54%)
  • OPMS 99 1 (1.02%)
  • PADI 60 -15 (-20.00%)
  • PAMG 139 3 (2.21%)
  • PANR 324 0 (0.00%)
  • PBID 1,005 5 (0.50%)
  • PBRX 262 -18 (-6.43%)
  • PEGE 160 8 (5.26%)
  • PEHA 980 10 (1.03%)
  • PGAS 1,915 5 (0.26%)
  • PGJO 101 -6 (-5.61%)
  • PICO 800 -95 (-10.61%)
  • PJAA 920 0 (0.00%)
  • PKPK 60 0 (0.00%)
  • PMJS 141 -2 (-1.40%)
  • PNBN 1,195 0 (0.00%)
  • PNBS 50 0 (0.00%)
  • PNIN 1,035 -10 (-0.96%)
  • PNLF 268 -2 (-0.74%) © 2010 IMQ - LKBN ANTARA
  • POLA 132 2 (1.54%)
  • POLI 1,355 25 (1.88%)
  • POLL 10,525 25 (0.24%)
  • POLY 52 0 (0.00%)
  • PORT 615 115 (23.00%)
  • POSA 50 0 (0.00%)
  • POSA-W 5 -1 (-16.67%)
  • POWR 940 -15 (-1.57%)
  • PPRE 214 -2 (-0.93%)
  • PPRO 60 0 (0.00%)
  • PRIM 440 62 (16.40%)
  • PRIM-W 28 0 (0.00%)
  • PSAB 256 0 (0.00%)
  • PSGO 168 -6 (-3.45%)
  • PSSI 168 0 (0.00%)
  • PTBA 2,430 -50 (-2.02%)
  • PTIS 100 0 (0.00%)
  • PTPP 1,490 -25 (-1.65%)
  • PTRO 1,535 -20 (-1.29%)
  • PTSN 246 2 (0.82%)
  • PUDP 326 4 (1.24%)
  • PURE 236 -10 (-4.07%)
  • PURE-W 70 -5 (-6.67%)
  • PWON 570 10 (1.79%)
  • RAJA 151 -6 (-3.82%) © 2010 IMQ - LKBN ANTARA
  • RALS 1,190 -30 (-2.46%)
  • RBMS 74 -2 (-2.63%)
  • REAL 444 30 (7.25%)
  • REAL-W 30 2 (7.14%)
  • RISE 540 0 (0.00%)
  • RODA 59 6 (11.32%)
  • SATU 74 5 (7.25%)
  • SCMA 1,560 -20 (-1.27%)
  • SDPC 116 12 (11.54%)
  • SHIP 755 -5 (-0.66%)
  • SIDO 1,240 -5 (-0.40%)
  • SIMP 404 2 (0.50%)
  • SINI-W 640 10 (1.59%)
  • SKRN 525 -15 (-2.78%)
  • SKYB 60 1 (1.69%)
  • SLIS 4,970 90 (1.84%)
  • SMBR 382 2 (0.53%)
  • SMCB 960 -25 (-2.54%)
  • SMDR 234 -2 (-0.85%)
  • SMGR 12,925 -50 (-0.39%)
  • SMRA 955 0 (0.00%)
  • SOCI 162 -2 (-1.22%)
  • SOTS 216 -2 (-0.92%)
  • SPMA 300 -12 (-3.85%)
  • SPTO 840 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SQMI 274 10 (3.79%)
  • SRAJ 250 -20 (-7.41%)
  • SRIL 250 -2 (-0.79%)
  • SRSN 53 2 (3.92%)
  • SRTG 3,710 0 (0.00%)
  • SSIA 685 0 (0.00%)
  • SSMS 800 -5 (-0.62%)
  • SULI 50 0 (0.00%)
  • SWAT 93 3 (3.33%)
  • TAMU 310 4 (1.31%)
  • TBIG 1,165 20 (1.75%)
  • TBLA 905 5 (0.56%)
  • TCPI 6,650 -50 (-0.75%)
  • TEBE 1,810 -5 (-0.28%)
  • TELE 262 0 (0.00%)
  • TFAS 151 1 (0.67%)
  • TGRA 115 -1 (-0.86%)
  • TINS 780 -10 (-1.27%)
  • TIRT 53 0 (0.00%)
  • TKIM 10,650 -50 (-0.47%)
  • TLKM 3,840 -20 (-0.52%)
  • TMAS 99 1 (1.02%)
  • TOPS 204 -6 (-2.86%)
  • TOTL 414 2 (0.49%)
  • TOTO 266 2 (0.76%) © 2010 IMQ - LKBN ANTARA
  • TOWR 830 0 (0.00%)
  • TPIA 9,700 25 (0.26%)
  • TPMA 288 0 (0.00%)
  • TRIM 140 -5 (-3.45%)
  • TRIN 282 -2 (-0.70%)
  • TRIN-W 104 -3 (-2.80%)
  • TRUK 101 -2 (-1.94%)
  • TSPC 1,340 5 (0.37%)
  • TURI 905 0 (0.00%)
  • UCID 1,895 -25 (-1.30%)
  • ULTJ 1,600 -5 (-0.31%)
  • UNSP 99 0 (0.00%)
  • UNTR 20,375 -225 (-1.09%)
  • UNVR 8,300 0 (0.00%)
  • URBN 1,885 -25 (-1.31%)
  • VINS 120 1 (0.84%)
  • VINS-W 12 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • WAPO 86 -3 (-3.37%)
  • WEGE 300 0 (0.00%)
  • WEHA 151 0 (0.00%)
  • WIIM 153 -3 (-1.92%)
  • WIKA 1,945 -25 (-1.27%)
  • WOMF 274 2 (0.74%)
  • WOOD 500 -10 (-1.96%) © 2010 IMQ - LKBN ANTARA
  • WOWS 161 0 (0.00%)
  • WSBP 292 0 (0.00%)
  • WSKT 1,330 0 (0.00%)
  • WTON 420 -2 (-0.47%)
  • XIIF 626 6 (0.97%)
  • YELO 76 -1 (-1.30%)
  • YELO-W 22 -1 (-4.35%)
  • ZBRA 81 0 (0.00%)
  • ZINC 388 2 (0.52%)
  • ZONE 498 -2 (-0.40%)
ISSI →
Last: 182.33
Change: 0.20 (0.1%)
Last Updated: Jan-23 2020 09:36:31
Code: ISSI
Last: 182.320
Change: 0.19
% Change: 0.1
Close: 182.130
Open: 182.310
High: 182.530
Low: 182.090
Volume: 508,855,008
Value: 340.646 M
Up: 1
Down: 4
Normal: 2
Idle: 1,103
Last Updated: Jan-23 2020 09:36:30
Intraday | End-Of-Day
Advanced Chart | Interactive Chart
-
RELATED MARKET STOCKS
CODE LAST +/- % FREQ OPEN HIGH LOW VOLUME VALUE
ANTM 780 10.0 1.3 1,017 785 790 765 9,182,000 7.13 M
ASII 7,050 50.0 0.7 1,258 7,050 7,100 7,025 5,933,600 41.92 M
BBCA 34,200 0.0 0.0 1,201 34,425 34,475 34,175 2,008,400 68.92 M
BBNI 7,650 25.0 0.3 603 7,625 7,700 7,600 1,965,200 15.03 M
BBRI 4,700 -10.0 -0.2 1,186 4,720 4,730 4,690 12,922,000 60.83 M
BBTN 2,010 -40.0 -2.0 350 2,050 2,060 2,000 2,390,600 4.80 M
BMRI 7,775 -25.0 -0.3 916 7,800 7,825 7,750 3,043,900 23.72 M
BRPT 1,345 20.0 1.5 575 1,325 1,345 1,310 6,859,400 9.14 M
CPIN 7,150 100.0 1.4 202 7,050 7,150 7,050 173,700 1.23 M
GGRM 57,400 50.0 0.1 187 57,500 57,500 57,100 30,100 1.73 M
HMSP 2,160 0.0 0.0 400 2,160 2,180 2,150 3,088,400 6.68 M
ICBP 11,675 -75.0 -0.6 174 11,700 11,775 11,650 128,200 1.50 M
INDF 8,125 75.0 0.9 254 8,125 8,150 8,100 463,500 3.77 M
INKP 7,925 -25.0 -0.3 159 7,975 8,000 7,925 306,000 2.44 M
INTP 18,350 0.0 0.0 53 18,350 18,500 18,350 13,500 0.25 M
ITMG 11,975 -50.0 -0.4 294 12,075 12,075 11,800 293,000 3.51 M
JSMR 4,940 -30.0 -0.6 145 4,970 4,970 4,890 127,400 0.63 M
KLBF 1,570 -20.0 -1.3 139 1,590 1,590 1,570 345,300 0.54 M
LPPF 3,940 -80.0 -2.0 360 4,050 4,050 3,900 519,000 2.06 M
MEDC 745 -20.0 -2.6 468 755 755 740 14,521,900 10.85 M
PGAS 1,915 5.0 0.3 955 1,930 1,930 1,910 1,530,700 2.94 M
PTBA 2,430 -50.0 -2.0 1,315 2,460 2,470 2,390 8,324,300 20.12 M
PTPP 1,490 -25.0 -1.7 903 1,515 1,525 1,470 3,372,900 5.02 M
SMGR 12,925 -50.0 -0.4 247 13,250 13,250 12,875 149,900 1.96 M
SRIL 250 -2.0 -0.8 148 252 254 250 926,200 0.23 M
TLKM 3,840 -20.0 -0.5 668 3,860 3,860 3,830 2,560,100 9.84 M
UNTR 20,400 -200.0 -1.0 918 20,550 20,675 20,325 684,000 14.00 M
UNVR 8,300 0.0 0.0 410 8,300 8,325 8,275 556,400 4.62 M
WSKT 1,325 -5.0 -0.4 696 1,340 1,345 1,315 2,993,400 3.97 M
-
POPULAR NEWS