Search:
Wednesday, Feb-21 2018 09:56 WIB
  • AGRI 1,661.650 13.650 (0.828%)
  • BASIC-IND 759.610 1.510 (0.199%)
  • BISNIS-27 605.930 -0.160 (-0.026%)
  • COMPOSITE 6,663.710 0.830 (0.012%)
  • CONSUMER 2,849.880 -1.020 (-0.036%)
  • DBX 1,015.860 0.940 (0.093%)
  • FINANCE 1,218.250 -5.470 (-0.447%)
  • I-GRADE 179.970 -0.560 (-0.310%)
  • IDX30 612.890 -0.680 (-0.111%)
  • IDXSMC-COM 274.250 0.440 (0.161%)
  • IDXSMC-LIQ 362.020 0.250 (0.069%)
  • INFOBANK15 962.170 -5.540 (-0.572%)
  • INFRASTRUC 1,175.500 4.650 (0.397%)
  • Investor33 480.580 -0.670 (-0.139%)
  • ISSI 197.130 0.360 (0.183%)
  • JII 784.150 1.690 (0.216%)
  • KOMPAS100 1,414.240 0.020 (0.001%)
  • LQ45 1,121.150 -1.030 (-0.092%)
  • MANUFACTUR 1,672.640 1.500 (0.090%)
  • MBX 1,897.040 0.060 (0.003%)
  • MINING 2,006.510 20.280 (1.021%)
  • MISC-IND 1,391.900 5.860 (0.423%)
  • MNC36 385.220 -0.420 (-0.109%)
  • PEFINDO25 364.680 0.010 (0.003%)
  • PROPERTY 542.840 -2.080 (-0.382%)
  • SMinfra18 395.660 1.820 (0.462%)
  • SRI-KEHATI 409.580 -0.730 (-0.178%)
  • TOTAL_MARKET 6,663.740 0.860 (0.013%)
  • TRADE 952.690 2.430 (0.256%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 13,825 225 (1.65%)
  • ABBA 50 0 (0.00%)
  • ACES 1,330 5 (0.38%)
  • ACST 2,880 -10 (-0.35%)
  • ADES 940 -20 (-2.08%)
  • ADHI 2,400 -60 (-2.44%)
  • ADMF 8,900 75 (0.85%)
  • ADMG 276 0 (0.00%)
  • ADRO 2,480 50 (2.06%)
  • AGII 745 5 (0.68%)
  • AGRO 560 0 (0.00%)
  • AGRS 755 135 (21.77%)
  • AHAP 181 3 (1.69%)
  • AISA 525 0 (0.00%)
  • AKKU 56 0 (0.00%)
  • AKPI 720 0 (0.00%)
  • AKRA 5,950 -25 (-0.42%)
  • ALMI 242 4 (1.68%)
  • ALTO 358 16 (4.68%)
  • AMRT 595 5 (0.85%)
  • ANJT 1,325 -5 (-0.38%)
  • ANTM 900 0 (0.00%)
  • APLI 97 -3 (-3.00%)
  • APLN 230 0 (0.00%)
  • ARII 1,100 -40 (-3.51%) © 2010 IMQ - LKBN ANTARA
  • ARMY 282 -6 (-2.08%)
  • ARNA 342 -12 (-3.39%)
  • ARTI 50 0 (0.00%)
  • ARTO 204 -10 (-4.67%)
  • ASBI 300 -4 (-1.32%)
  • ASII 8,350 50 (0.60%)
  • ASJT 468 -12 (-2.50%)
  • ASMI 840 5 (0.60%)
  • ASRI 392 2 (0.51%)
  • ASSA 216 0 (0.00%)
  • AUTO 1,910 0 (0.00%)
  • BABP 53 1 (1.92%)
  • BACA 298 12 (4.20%)
  • BAJA 185 0 (0.00%)
  • BALI 1,475 0 (0.00%)
  • BAPA 102 0 (0.00%)
  • BATA 665 15 (2.31%)
  • BBCA 24,000 -25 (-0.10%)
  • BBHI 228 10 (4.59%)
  • BBKP 625 -10 (-1.57%)
  • BBNI 9,950 25 (0.25%)
  • BBRI 3,770 -30 (-0.79%)
  • BBRM 50 0 (0.00%)
  • BBTN 3,800 0 (0.00%)
  • BBYB 328 2 (0.61%) © 2010 IMQ - LKBN ANTARA
  • BCIP 137 0 (0.00%)
  • BDMN 6,825 -25 (-0.36%)
  • BEKS 50 0 (0.00%)
  • BELL 214 0 (0.00%)
  • BEST 294 2 (0.68%)
  • BFIN 845 -5 (-0.59%)
  • BGTG 171 13 (8.23%)
  • BHIT 127 -2 (-1.55%)
  • BIKA 320 10 (3.23%)
  • BINA 890 0 (0.00%)
  • BIPI 90 0 (0.00%)
  • BIPP 85 3 (3.66%)
  • BIRD 3,460 -20 (-0.57%)
  • BISI 1,890 -10 (-0.53%)
  • BJBR 2,290 0 (0.00%)
  • BJTM 790 10 (1.28%)
  • BKDP 84 0 (0.00%)
  • BKSL 214 2 (0.94%)
  • BKSL-W 105 0 (0.00%)
  • BKSW 212 -4 (-1.85%)
  • BMAS 348 10 (2.96%)
  • BMRI 8,900 -150 (-1.66%)
  • BMSR 232 44 (23.40%)
  • BMTR 655 5 (0.77%)
  • BNBA 294 4 (1.38%) © 2010 IMQ - LKBN ANTARA
  • BNBR 50 0 (0.00%)
  • BNGA 1,405 5 (0.36%)
  • BNII 298 -8 (-2.61%)
  • BNLI 665 0 (0.00%)
  • BOGA 605 0 (0.00%)
  • BOLT 925 -5 (-0.54%)
  • BOSS 1,165 230 (24.60%)
  • BRMS 87 2 (2.35%)
  • BRPT 2,480 -10 (-0.40%)
  • BSDE 1,800 10 (0.56%)
  • BSSR 2,430 -10 (-0.41%)
  • BTEK 132 -6 (-4.35%)
  • BTON 169 -4 (-2.31%)
  • BTPN 3,500 80 (2.34%)
  • BUDI 106 -1 (-0.93%)
  • BULL 238 2 (0.85%)
  • BULL-W 137 2 (1.48%)
  • BUMI 334 6 (1.83%)
  • BVIC 256 2 (0.79%)
  • BWPT 230 6 (2.68%)
  • CAMP 675 0 (0.00%)
  • CASA 278 -6 (-2.11%)
  • CENT 91 -1 (-1.09%)
  • CFIN 334 14 (4.38%)
  • CINT 334 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CLEO 900 0 (0.00%)
  • CLPI 885 0 (0.00%)
  • CMNP 1,595 10 (0.63%)
  • CMPP 368 0 (0.00%)
  • CNKO 50 0 (0.00%)
  • COWL 840 10 (1.20%)
  • CPIN 3,580 -20 (-0.56%)
  • CSAP 510 14 (2.82%)
  • CTRA 1,255 5 (0.40%)
  • DEWA 57 7 (14.00%)
  • DGIK 74 0 (0.00%)
  • DILD 364 2 (0.55%)
  • DMAS 188 1 (0.53%)
  • DOID 1,110 15 (1.37%)
  • DSFI 113 1 (0.89%)
  • DSNG 420 0 (0.00%)
  • DWGL 298 2 (0.68%)
  • DWGL-W 71 0 (0.00%)
  • DYAN 59 0 (0.00%)
  • ECII 785 -5 (-0.63%)
  • EKAD 695 0 (0.00%)
  • ELSA 492 2 (0.41%)
  • ELTY 50 0 (0.00%)
  • EMDE 258 0 (0.00%)
  • ENRG 288 26 (9.92%) © 2010 IMQ - LKBN ANTARA
  • EPMT 2,400 40 (1.69%)
  • ERAA 920 15 (1.66%)
  • ESSA 310 6 (1.97%)
  • ESTI 89 0 (0.00%)
  • EXCL 2,920 0 (0.00%)
  • FASW 5,450 50 (0.93%)
  • FINN 135 -2 (-1.46%)
  • FMII 595 0 (0.00%)
  • FORZ 740 5 (0.68%)
  • FPNI 200 -2 (-0.99%)
  • GAMA 51 -1 (-1.92%)
  • GDST 95 2 (2.15%)
  • GGRM 80,975 -25 (-0.03%)
  • GIAA 326 2 (0.62%)
  • GJTL 810 10 (1.25%)
  • GMFI 378 -8 (-2.07%)
  • GOLL 102 0 (0.00%)
  • GPRA 118 -1 (-0.84%)
  • GSMF 130 0 (0.00%)
  • GTBO 298 -2 (-0.67%)
  • GZCO 72 1 (1.41%)
  • HEXA 3,360 20 (0.60%)
  • HMSP 4,830 0 (0.00%)
  • HOKI 438 4 (0.92%)
  • HOKI-W 102 1 (0.99%) © 2010 IMQ - LKBN ANTARA
  • HOME 96 -2 (-2.04%)
  • HOTL 103 0 (0.00%)
  • HRTA 286 4 (1.42%)
  • HRUM 3,230 80 (2.54%)
  • IBFN 89 0 (0.00%)
  • ICBP 8,875 0 (0.00%)
  • IGAR 410 0 (0.00%)
  • IIKP 224 0 (0.00%)
  • IKAI 388 -16 (-3.96%)
  • IMJS 340 4 (1.19%)
  • IMPC 1,015 -5 (-0.49%)
  • INAF 4,600 40 (0.88%)
  • INCF 184 0 (0.00%)
  • INCI 490 -4 (-0.81%)
  • INCO 3,580 -10 (-0.28%)
  • INDF 7,750 0 (0.00%)
  • INDS 1,580 25 (1.61%)
  • INDX 106 1 (0.95%)
  • INDY 4,340 40 (0.93%)
  • INKP 9,650 150 (1.58%)
  • INPC 89 -1 (-1.11%)
  • INPC-W 17 1 (6.25%)
  • INRU 960 60 (6.67%)
  • INTA 452 0 (0.00%)
  • INTP 21,450 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • IPCM 402 0 (0.00%)
  • IPOL 122 1 (0.83%)
  • ISAT 5,525 0 (0.00%)
  • ISSP 158 0 (0.00%)
  • ITMA 800 0 (0.00%)
  • ITMG 30,050 75 (0.25%)
  • JGLE 112 0 (0.00%)
  • JPFA 1,600 0 (0.00%)
  • JPRS 134 0 (0.00%)
  • JSMR 5,575 50 (0.90%)
  • JTPE 294 -2 (-0.68%)
  • KAEF 2,470 30 (1.23%)
  • KARW 163 -6 (-3.55%)
  • KBLI 515 5 (0.98%)
  • KBLM 314 -6 (-1.88%)
  • KBLV 560 30 (5.66%)
  • KDSI 545 10 (1.87%)
  • KIJA 282 -2 (-0.70%)
  • KINO 1,990 10 (0.51%)
  • KIOS 2,990 -10 (-0.33%)
  • KIOS-W 2,280 0 (0.00%)
  • KKGI 410 10 (2.50%)
  • KLBF 1,630 10 (0.62%)
  • KMTR 452 2 (0.44%)
  • KOBX 134 3 (2.29%) © 2010 IMQ - LKBN ANTARA
  • KOPI 745 0 (0.00%)
  • KPIG 1,330 -5 (-0.37%)
  • KRAH 2,530 10 (0.40%)
  • KRAS 520 15 (2.97%)
  • KREN 555 5 (0.91%)
  • LCGP 74 0 (0.00%)
  • LCKM 452 -4 (-0.88%)
  • LEAD 155 -1 (-0.64%)
  • LINK 5,600 125 (2.28%)
  • LMAS 63 -1 (-1.56%)
  • LMPI 179 2 (1.13%)
  • LPCK 3,300 -20 (-0.60%)
  • LPKR 510 5 (0.99%)
  • LPPF 10,925 -150 (-1.35%)
  • LPPS 101 -1 (-0.98%)
  • LRNA 98 -3 (-2.97%)
  • LRNA-W 17 0 (0.00%)
  • LSIP 1,365 15 (1.11%)
  • MABA 1,020 -10 (-0.97%)
  • MAIN 710 10 (1.43%)
  • MAMI 97 -1 (-1.02%)
  • MAPI 7,325 150 (2.09%)
  • MARK 1,790 10 (0.56%)
  • MASA 286 0 (0.00%)
  • MBAP 3,650 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MBSS 875 5 (0.57%)
  • MBTO 137 0 (0.00%)
  • MCAS 2,390 70 (3.02%)
  • MCOR 224 2 (0.90%)
  • MDIA 190 0 (0.00%)
  • MDKI 340 -2 (-0.58%)
  • MDLN 338 12 (3.68%)
  • MEDC 1,330 55 (4.31%)
  • MEDC-W 675 40 (6.30%)
  • MEGA 2,650 0 (0.00%)
  • META 218 0 (0.00%)
  • MFIN 1,650 5 (0.30%)
  • MGNA 66 -1 (-1.49%)
  • MIKA 2,080 -20 (-0.95%)
  • MINA 1,790 -10 (-0.56%)
  • MKNT 322 -10 (-3.01%)
  • MKPI 32,000 -425 (-1.31%)
  • MLPL 179 -3 (-1.65%)
  • MNCN 1,575 15 (0.96%)
  • MPMX 845 0 (0.00%)
  • MPOW 256 2 (0.79%)
  • MPPA 480 4 (0.84%)
  • MSKY 810 -15 (-1.82%)
  • MTRA 436 -2 (-0.46%)
  • MTWI 169 -3 (-1.74%) © 2010 IMQ - LKBN ANTARA
  • MYOR 2,400 20 (0.84%)
  • MYRX 167 -4 (-2.34%)
  • MYTX 175 -5 (-2.78%)
  • NELY 136 0 (0.00%)
  • NIKL 3,760 -10 (-0.27%)
  • NIRO 89 0 (0.00%)
  • NRCA 446 16 (3.72%)
  • OASA 330 6 (1.85%)
  • OKAS 400 -2 (-0.50%)
  • PADI 600 0 (0.00%)
  • PALM 304 -8 (-2.56%)
  • PANR 482 -6 (-1.23%)
  • PANS 2,240 0 (0.00%)
  • PBID 895 5 (0.56%)
  • PBRX 500 -5 (-0.99%)
  • PCAR 2,380 -40 (-1.65%)
  • PEGE 310 0 (0.00%)
  • PGAS 2,730 100 (3.80%)
  • PICO 238 2 (0.85%)
  • 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%) © 2010 IMQ - LKBN ANTARA
  • PPRE 392 2 (0.51%)
  • PPRO 192 1 (0.52%)
  • PRDA 3,570 0 (0.00%)
  • PSAB 196 -3 (-1.51%)
  • PSDN 366 -8 (-2.14%)
  • PSSI 171 1 (0.59%)
  • PTBA 3,370 40 (1.20%)
  • PTIS 478 -20 (-4.02%)
  • PTPP 3,170 -10 (-0.31%)
  • PTRO 2,580 20 (0.78%)
  • PWON 685 0 (0.00%)
  • RAJA 625 10 (1.63%)
  • RALS 1,165 -10 (-0.85%)
  • RBMS 248 6 (2.48%)
  • RELI 410 12 (3.02%)
  • RIGS 254 4 (1.60%)
  • RIMO 155 -1 (-0.64%)
  • ROTI 1,240 -5 (-0.40%)
  • RUIS 220 -2 (-0.90%)
  • SAME 590 15 (2.61%)
  • SCCO 9,400 -800 (-7.84%)
  • SCMA 2,690 -10 (-0.37%)
  • SDPC 100 -2 (-1.96%)
  • SGRO 2,520 20 (0.80%)
  • SHIP 780 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SIDO 685 0 (0.00%)
  • SILO 8,700 25 (0.29%)
  • SIMP 525 10 (1.94%)
  • SKBM 630 115 (22.33%)
  • SMBR 3,140 10 (0.32%)
  • SMCB 860 0 (0.00%)
  • SMDM 123 1 (0.82%)
  • SMDR 540 0 (0.00%)
  • SMGR 11,350 50 (0.44%)
  • SMMT 202 0 (0.00%)
  • SMRA 1,160 10 (0.87%)
  • SMRU 448 0 (0.00%)
  • SMSM 1,350 0 (0.00%)
  • SOCI 286 0 (0.00%)
  • SPMA 322 8 (2.55%)
  • SRAJ 190 2 (1.06%)
  • SRIL 344 2 (0.58%)
  • SSIA 615 5 (0.82%)
  • SSMS 1,435 0 (0.00%)
  • STAR 81 2 (2.53%)
  • SULI 212 12 (6.00%)
  • TAMU 3,710 0 (0.00%)
  • TARA 810 10 (1.25%)
  • TAXI 53 1 (1.92%)
  • TBIG 5,925 -75 (-1.25%) © 2010 IMQ - LKBN ANTARA
  • TBLA 1,185 5 (0.42%)
  • TBMS 1,095 125 (12.89%)
  • TGRA 505 -15 (-2.88%)
  • TINS 1,090 0 (0.00%)
  • TIRT 97 -2 (-2.02%)
  • TKIM 4,670 70 (1.52%)
  • TLKM 4,070 0 (0.00%)
  • TMPO 280 0 (0.00%)
  • TOPS 4,210 0 (0.00%)
  • TOTL 730 -5 (-0.68%)
  • TOWR 3,560 10 (0.28%)
  • TPIA 6,200 0 (0.00%)
  • TRAM 368 8 (2.22%)
  • TRAM-W 270 20 (8.00%)
  • TRIL 51 0 (0.00%)
  • TRIM 139 0 (0.00%)
  • TRIS 300 0 (0.00%)
  • TRST 390 -40 (-9.30%)
  • TRUS 348 48 (16.00%)
  • TSPC 1,635 -5 (-0.30%)
  • TURI 1,420 25 (1.79%)
  • ULTJ 1,340 0 (0.00%)
  • UNSP 284 8 (2.90%)
  • UNTR 37,775 425 (1.14%)
  • UNVR 54,250 -200 (-0.37%) © 2010 IMQ - LKBN ANTARA
  • VICO 282 -30 (-9.62%)
  • VINS 161 0 (0.00%)
  • VINS-W 61 7 (12.96%)
  • VIVA 310 0 (0.00%)
  • WAPO 94 -2 (-2.08%)
  • WEGE 274 -2 (-0.72%)
  • WEHA 208 -2 (-0.95%)
  • WIIM 262 -8 (-2.96%)
  • WIKA 1,945 -25 (-1.27%)
  • WINS 334 4 (1.21%)
  • WOMF 264 -2 (-0.75%)
  • WOOD 266 2 (0.76%)
  • WSBP 472 -4 (-0.84%)
  • WSKT 2,960 -90 (-2.95%)
  • WTON 580 0 (0.00%)
  • XCID 97 1 (1.04%)
  • ZINC 1,730 -15 (-0.86%)
JII
Last: 784.15
Change: 1.69 (0.2%)
Last Updated: Feb-21 2018 09:55:57
Code: JII
Last: 784.100
Change: 1.64
% Change: 0.2
Close: 782.460
Open: 780.790
High: 784.150
Low: 779.720
Volume: 427,022,016
Value: 488.634 M
Up: 0
Down: 0
Normal: 0
Idle: 30
Last Updated: Feb-21 2018 09:55:54
-
RELATED MARKET STOCKS
CODE LAST +/- % FREQ OPEN HIGH LOW VOLUME VALUE
ADRO 2,480 50.0 2.1 657 2,430 2,480 2,430 5,049,500 12.42 M
AKRA 5,950 -25.0 -0.4 466 5,950 5,975 5,900 814,100 4.84 M
ANTM 900 0.0 0.0 344 895 905 890 4,625,300 4.15 M
ASII 8,350 50.0 0.6 527 8,325 8,350 8,275 3,652,100 30.38 M
BRPT 2,480 -10.0 -0.4 452 2,490 2,490 2,470 7,028,400 17.43 M
BSDE 1,800 10.0 0.6 305 1,820 1,820 1,790 953,400 1.72 M
CTRA 1,255 5.0 0.4 141 1,260 1,265 1,250 904,700 1.14 M
EXCL 2,920 0.0 0.0 207 2,900 2,930 2,900 167,600 0.49 M
ICBP 8,875 0.0 0.0 131 8,900 8,900 8,850 79,800 0.71 M
INCO 3,580 -10.0 -0.3 341 3,590 3,590 3,560 1,631,300 5.83 M
INDF 7,750 0.0 0.0 497 7,750 7,775 7,725 674,400 5.22 M
KLBF 1,630 10.0 0.6 472 1,620 1,630 1,615 3,819,300 6.20 M
LPKR 510 5.0 1.0 179 510 515 505 2,558,800 1.30 M
LPPF 10,925 -150.0 -1.4 261 10,950 11,000 10,775 118,300 1.29 M
LSIP 1,365 15.0 1.1 404 1,365 1,375 1,350 2,828,400 3.86 M
MYRX 167 -4.0 -2.3 1,669 170 175 165 218,190,000 36.90 M
PGAS 2,730 100.0 3.8 4,767 2,630 2,740 2,620 67,745,000 182.27 M
PTBA 3,370 40.0 1.2 826 3,360 3,380 3,340 4,003,500 13.46 M
PTPP 3,170 -10.0 -0.3 340 3,180 3,180 3,130 1,147,400 3.62 M
PWON 685 0.0 0.0 125 685 685 675 519,300 0.35 M
SCMA 2,690 -10.0 -0.4 186 2,700 2,720 2,690 584,200 1.58 M
SMGR 11,325 25.0 0.2 477 11,125 11,325 11,125 367,900 4.14 M
SMRA 1,160 10.0 0.9 164 1,160 1,160 1,155 460,400 0.53 M
TLKM 4,070 0.0 0.0 1,109 4,040 4,070 4,020 9,963,500 40.25 M
TPIA 6,200 0.0 0.0 423 6,200 6,200 6,125 766,600 4.73 M
UNTR 37,775 425.0 1.1 794 37,350 37,825 37,350 276,800 10.43 M
UNVR 54,250 -200.0 -0.4 272 54,325 54,375 54,225 50,700 2.75 M
WIKA 1,945 -25.0 -1.3 1,171 1,965 1,965 1,945 9,568,200 18.68 M
WSBP 472 -4.0 -0.8 2,311 474 476 468 64,314,400 30.33 M
WSKT 2,960 -90.0 -3.0 2,001 2,950 3,000 2,940 14,202,700 42.11 M
-
POPULAR NEWS