Search:
Sunday, May-31 2020 07:30 WIB
  • AGRI 964.930 -6.870 (-0.707%)
  • BASIC-IND 745.730 20.930 (2.888%)
  • BISNIS-27 413.080 6.030 (1.481%)
  • COMPOSITE 4,753.610 37.420 (0.793%)
  • CONSUMER 1,806.720 -11.050 (-0.608%)
  • DBX 902.050 -2.510 (-0.277%)
  • FINANCE 962.520 13.510 (1.424%)
  • I-GRADE 127.730 2.420 (1.931%)
  • IDX30 398.460 9.990 (2.572%)
  • IDX80 102.810 2.270 (2.258%)
  • IDXBUMN20 254.250 3.900 (1.558%)
  • IDXG30 108.840 2.170 (2.034%)
  • IDXHIDIV20 357.910 8.580 (2.456%)
  • IDXSMC-COM 193.090 -0.230 (-0.119%)
  • IDXSMC-LIQ 214.560 0.640 (0.299%)
  • IDXV30 84.140 0.880 (1.057%)
  • INFOBANK15 712.640 12.530 (1.790%)
  • INFRASTRUC 864.080 3.080 (0.358%)
  • Investor33 339.490 4.190 (1.250%)
  • ISSI 143.810 0.850 (0.595%)
  • JII 528.970 6.110 (1.169%)
  • JII70 175.900 1.850 (1.063%)
  • KOMPAS100 943.570 12.500 (1.343%)
  • LQ45 725.830 16.470 (2.322%)
  • MANUFACTUR 1,186.700 11.980 (1.020%)
  • MBX 1,314.450 12.430 (0.955%)
  • MINING 1,238.200 -5.090 (-0.409%)
  • MISC-IND 858.400 28.930 (3.488%)
  • MNC36 267.510 4.230 (1.607%)
  • PEFINDO25 240.590 1.200 (0.501%)
  • PROPERTY 322.960 -4.550 (-1.389%)
  • SMinfra18 224.400 3.100 (1.401%)
  • SRI-KEHATI 287.580 3.290 (1.157%)
  • TOTAL_MARKET 4,753.610 37.420 (0.793%)
  • TRADE 606.630 2.750 (0.455%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 7,400 175 (2.42%)
  • ABBA 50 0 (0.00%)
  • ABMM 1,485 -10 (-0.67%)
  • ACES 1,555 65 (4.36%)
  • ACST 244 -2 (-0.81%)
  • ADES 960 20 (2.13%)
  • ADHI 500 -30 (-5.66%)
  • ADMF 6,600 25 (0.38%)
  • ADMG 91 -3 (-3.19%)
  • ADRO 1,100 70 (6.80%)
  • AGII 408 -8 (-1.92%)
  • AGRO 120 1 (0.84%)
  • AGRS 106 -1 (-0.93%)
  • AHAP 57 7 (14.00%)
  • AKPI 378 0 (0.00%)
  • AKRA 2,350 -120 (-4.86%)
  • AKSI 117 21 (21.88%)
  • ALDO 410 -10 (-2.38%)
  • ALKA 400 -10 (-2.44%)
  • ALMI 214 -10 (-4.46%)
  • AMAG 268 0 (0.00%)
  • AMAN 190 -14 (-6.86%)
  • AMAR 195 20 (11.43%)
  • AMFG 3,120 -10 (-0.32%)
  • AMOR 1,970 -25 (-1.25%) © 2010 IMQ - LKBN ANTARA
  • AMRT 910 0 (0.00%)
  • ANDI 50 0 (0.00%)
  • ANJT 432 24 (5.88%)
  • ANTM 535 10 (1.90%)
  • APEX 89 -3 (-3.26%)
  • APIC 1,035 40 (4.02%)
  • APII 220 22 (11.11%)
  • APLI 139 4 (2.96%)
  • APLN 98 -1 (-1.01%)
  • ARKA 1,300 -95 (-6.81%)
  • ARNA 394 0 (0.00%)
  • ARTA 410 0 (0.00%)
  • ARTO 875 -25 (-2.78%)
  • ASDM 1,030 -40 (-3.74%)
  • ASGR 700 -5 (-0.71%)
  • ASII 4,770 230 (5.07%)
  • ASJT 109 -1 (-0.91%)
  • ASMI 1,095 0 (0.00%)
  • ASPI 488 -12 (-2.40%)
  • ASPI-W 56 0 (0.00%)
  • ASRI 106 -6 (-5.36%)
  • ASRM 1,810 -80 (-4.23%)
  • ASSA 354 -12 (-3.28%)
  • ATIC 830 0 (0.00%)
  • AUTO 755 5 (0.67%) © 2010 IMQ - LKBN ANTARA
  • AYLS 50 0 (0.00%)
  • AYLS-W 5 0 (0.00%)
  • BABP 50 0 (0.00%)
  • BABP-W3 28 0 (0.00%)
  • BABP-W4 6 1 (20.00%)
  • BACA 418 2 (0.48%)
  • BAJA 52 0 (0.00%)
  • BALI 880 -20 (-2.22%)
  • BAPA 50 0 (0.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 3 0 (0.00%)
  • BATA 585 -5 (-0.85%)
  • BAYU 995 -25 (-2.45%)
  • BBCA 25,950 -525 (-1.98%)
  • BBKP 149 -5 (-3.25%)
  • BBLD 412 -8 (-1.90%)
  • BBMD 1,100 5 (0.46%)
  • BBNI 3,830 170 (4.64%)
  • BBRI 2,950 220 (8.06%)
  • BBRM 50 0 (0.00%)
  • BBSS 158 -1 (-0.63%)
  • BBSS-W 5 1 (25.00%)
  • BBTN 760 -50 (-6.17%)
  • BBYB 224 -2 (-0.88%)
  • BCAP 173 -3 (-1.70%) © 2010 IMQ - LKBN ANTARA
  • BDMN 2,440 -120 (-4.69%)
  • BEEF 220 0 (0.00%)
  • BEEF-W 15 -2 (-11.76%)
  • BEKS 50 0 (0.00%)
  • BELL 700 0 (0.00%)
  • BESS 248 0 (0.00%)
  • BESS-W 45 2 (4.65%)
  • BEST 104 0 (0.00%)
  • BFIN 320 24 (8.11%)
  • BGTG 50 0 (0.00%)
  • BHAT 384 4 (1.05%)
  • BHIT 50 0 (0.00%)
  • BIKA 190 -12 (-5.94%)
  • BINA 1,030 30 (3.00%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 8 0 (0.00%)
  • BIPP 50 0 (0.00%)
  • BIRD 960 -5 (-0.52%)
  • BISI 880 -5 (-0.56%)
  • BJBR 760 25 (3.40%)
  • BJTM 488 -10 (-2.01%)
  • BKDP 50 0 (0.00%)
  • BKSL 50 0 (0.00%)
  • BKSW 63 0 (0.00%)
  • BLUE 500 2 (0.40%) © 2010 IMQ - LKBN ANTARA
  • BMAS 292 6 (2.10%)
  • BMRI 4,470 180 (4.20%)
  • BMSR 53 1 (1.92%)
  • BMTR 189 -7 (-3.57%)
  • BNBA 290 0 (0.00%)
  • BNBR 50 0 (0.00%)
  • BNGA 650 10 (1.56%)
  • BNII 151 0 (0.00%)
  • BNLI 1,275 -5 (-0.39%)
  • BOGA 1,575 65 (4.30%)
  • BOLA 170 -9 (-5.03%)
  • BOSS 73 -2 (-2.67%)
  • BPTR 78 -4 (-4.88%)
  • BRIS 300 -2 (-0.66%)
  • BRMS 50 0 (0.00%)
  • BRNA 1,000 -75 (-6.98%)
  • BRPT 1,350 75 (5.88%)
  • BRPT-W 850 -150 (-15.00%)
  • BSDE 635 -25 (-3.79%)
  • BSIM-W3 15 -1 (-6.25%)
  • BSSR 1,225 -5 (-0.41%)
  • BTON 149 1 (0.68%)
  • BTPN 1,840 -5 (-0.27%)
  • BTPS 2,880 180 (6.67%)
  • BUDI 87 -1 (-1.14%) © 2010 IMQ - LKBN ANTARA
  • BUKK 880 -35 (-3.83%)
  • BULL 218 -6 (-2.68%)
  • BULL-W2 34 -1 (-2.86%)
  • BUMI 50 0 (0.00%)
  • BUVA 59 -2 (-3.28%)
  • BVIC 69 2 (2.99%)
  • BWPT 77 -2 (-2.53%)
  • BYAN 14,450 -50 (-0.34%)
  • CAKK 50 0 (0.00%)
  • CAKK-W 6 -1 (-14.29%)
  • CAMP 206 2 (0.98%)
  • CANI 222 22 (11.00%)
  • CARE 310 6 (1.97%)
  • CARS 50 0 (0.00%)
  • CASA 368 -20 (-5.15%)
  • CASH 470 4 (0.86%)
  • CASH-W 23 -1 (-4.17%)
  • CASS 188 -14 (-6.93%)
  • CBMF 121 5 (4.31%)
  • CCSI 248 0 (0.00%)
  • CEKA 1,705 10 (0.59%)
  • CENT 54 1 (1.89%)
  • CFIN 191 0 (0.00%)
  • CINT 266 -4 (-1.48%)
  • CITA 1,700 -25 (-1.45%) © 2010 IMQ - LKBN ANTARA
  • CITY 52 0 (0.00%)
  • CITY-W 12 0 (0.00%)
  • CLEO 466 2 (0.43%)
  • CLPI 660 -25 (-3.65%)
  • CNTX 260 0 (0.00%)
  • COCO 830 5 (0.61%)
  • CPIN 5,775 575 (11.06%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 16 1 (6.67%)
  • CSAP 350 0 (0.00%)
  • CSIS 50 0 (0.00%)
  • CSMI 190 -3 (-1.55%)
  • CSRA 250 0 (0.00%)
  • CTRA 575 30 (5.50%)
  • CTTH 50 -1 (-1.96%)
  • DADA 172 -11 (-6.01%)
  • DADA-W 4 0 (0.00%)
  • DAYA 560 -40 (-6.67%)
  • DEAL 87 -1 (-1.14%)
  • DGIK 50 0 (0.00%)
  • DILD 212 -4 (-1.85%)
  • DIVA 940 125 (15.34%)
  • DKFT 92 0 (0.00%)
  • DLTA 4,350 -30 (-0.68%)
  • DMAS 140 2 (1.45%) © 2010 IMQ - LKBN ANTARA
  • DMMX 91 11 (13.75%)
  • DMND 950 -5 (-0.52%)
  • DNAR 146 -6 (-3.95%)
  • DNET 3,680 30 (0.82%)
  • DOID 126 -5 (-3.82%)
  • DPUM 90 -3 (-3.23%)
  • DSFI 72 0 (0.00%)
  • DSNG 312 0 (0.00%)
  • DSSA 19,525 -1,450 (-6.91%)
  • DUCK 470 48 (11.37%)
  • DVLA 2,200 10 (0.46%)
  • DWGL-W 23 1 (4.55%)
  • DYAN 50 0 (0.00%)
  • EAST 52 0 (0.00%)
  • EAST-W 6 0 (0.00%)
  • ECII 665 0 (0.00%)
  • EKAD 925 5 (0.54%)
  • ELSA 197 -1 (-0.51%)
  • ELTY 50 0 (0.00%)
  • EMDE 197 -5 (-2.48%)
  • EMTK 4,990 340 (7.31%)
  • ENRG 50 0 (0.00%)
  • ENVY 88 -1 (-1.12%)
  • EPMT 1,725 -15 (-0.86%)
  • ERAA 1,255 -5 (-0.40%) © 2010 IMQ - LKBN ANTARA
  • ESIP 163 -3 (-1.81%)
  • ESIP-W 7 0 (0.00%)
  • ESSA 148 -2 (-1.33%)
  • ESTA 91 -1 (-1.09%)
  • ESTI 50 0 (0.00%)
  • ETWA 64 -2 (-3.03%)
  • EXCL 2,590 100 (4.02%)
  • FAST 955 0 (0.00%)
  • FILM 187 4 (2.19%)
  • FIRE 116 -3 (-2.52%)
  • FIRE-W 98 -13 (-11.71%)
  • FISH 2,800 40 (1.45%)
  • FITT 54 0 (0.00%)
  • FITT-W 13 -2 (-13.33%)
  • FOOD 82 0 (0.00%)
  • FPNI 90 0 (0.00%)
  • FREN 97 -1 (-1.02%)
  • FREN-W 25 1 (4.17%)
  • FUJI 109 1 (0.93%)
  • GDST 53 0 (0.00%)
  • GDYR 1,570 75 (5.02%)
  • GEMA 372 20 (5.68%)
  • GGRM 48,750 825 (1.72%)
  • GGRP 270 -20 (-6.90%)
  • GIAA 238 4 (1.71%) © 2010 IMQ - LKBN ANTARA
  • GJTL 354 -12 (-3.28%)
  • GLOB 222 -2 (-0.89%)
  • GLVA 226 -14 (-5.83%)
  • GMFI 77 0 (0.00%)
  • GOLD 181 0 (0.00%)
  • GOOD 1,290 0 (0.00%)
  • GPRA 51 0 (0.00%)
  • GTBO 75 -2 (-2.60%)
  • GWSA 80 -3 (-3.61%)
  • GZCO 50 0 (0.00%)
  • HDIT 525 5 (0.96%)
  • HEAL 3,150 40 (1.29%)
  • HELI 175 -10 (-5.41%)
  • HELI-W 9 0 (0.00%)
  • HERO 890 0 (0.00%)
  • HEXA 2,850 30 (1.06%)
  • HITS 505 -30 (-5.61%)
  • HKMU 63 -4 (-5.97%)
  • HMSP 1,940 15 (0.78%)
  • HOKI 680 0 (0.00%)
  • HOKI-W 412 10 (2.49%)
  • HOTL 77 0 (0.00%)
  • HRME 150 -11 (-6.83%)
  • HRTA 230 -6 (-2.54%)
  • HRUM 1,215 -20 (-1.62%) © 2010 IMQ - LKBN ANTARA
  • IATA 50 0 (0.00%)
  • ICBP 8,150 -175 (-2.10%)
  • ICON 54 0 (0.00%)
  • IDPR 123 -1 (-0.81%)
  • IFII 142 1 (0.71%)
  • IFSH 256 -14 (-5.19%)
  • IGAR 240 -2 (-0.83%)
  • IKAI 50 0 (0.00%)
  • IKAN 438 6 (1.39%)
  • IKBI 252 42 (20.00%)
  • IMAS 505 11 (2.23%)
  • IMJS 131 -1 (-0.76%)
  • IMPC 1,120 5 (0.45%)
  • INAF 1,010 -10 (-0.98%)
  • INAI 352 -4 (-1.12%)
  • INCF 50 0 (0.00%)
  • INCI 372 -26 (-6.53%)
  • INCO 2,780 -50 (-1.77%)
  • INDF 5,750 75 (1.32%)
  • INDO 80 3 (3.90%)
  • INDO-W 28 9 (47.37%)
  • INDR 2,270 -70 (-2.99%)
  • INDS 1,915 5 (0.26%)
  • INDX 50 0 (0.00%)
  • INDY 640 -40 (-5.88%) © 2010 IMQ - LKBN ANTARA
  • INKP 5,250 150 (2.94%)
  • INOV 318 18 (6.00%)
  • INPC 51 1 (2.00%)
  • INPC-W 3 -1 (-25.00%)
  • INPP 705 0 (0.00%)
  • INPS 3,230 -70 (-2.12%)
  • INRU 850 -15 (-1.73%)
  • INTA 262 0 (0.00%)
  • INTA-W 11 -1 (-8.33%)
  • INTP 12,100 -100 (-0.82%)
  • IPCC 338 0 (0.00%)
  • IPCM 180 1 (0.56%)
  • IPOL 64 0 (0.00%)
  • IPTV 382 -2 (-0.52%)
  • IPTV-W 94 -1 (-1.05%)
  • IRRA 545 -10 (-1.80%)
  • ISAT 2,020 -30 (-1.46%)
  • ISSP 121 2 (1.68%)
  • ITIC 1,830 -75 (-3.94%)
  • ITMG 8,100 -100 (-1.22%)
  • JAST 103 -5 (-4.63%)
  • JAYA 57 0 (0.00%)
  • JAYA-W 11 0 (0.00%)
  • JMAS 199 20 (11.17%)
  • JPFA 900 -20 (-2.17%) © 2010 IMQ - LKBN ANTARA
  • JRPT 418 0 (0.00%)
  • JSKY 79 8 (11.27%)
  • JSMR 3,550 -260 (-6.82%)
  • JTPE 745 55 (7.97%)
  • KAEF 1,160 -10 (-0.85%)
  • KARW 50 0 (0.00%)
  • KAYU 50 0 (0.00%)
  • KBAG 294 -6 (-2.00%)
  • KBAG-W 60 -6 (-9.09%)
  • KBLI 386 -2 (-0.52%)
  • KBLM 300 -20 (-6.25%)
  • KBLV 330 0 (0.00%)
  • KDSI 785 -45 (-5.42%)
  • KEEN 280 20 (7.69%)
  • KEJU 860 65 (8.18%)
  • KIAS 50 0 (0.00%)
  • KICI 216 -6 (-2.70%)
  • KIJA 140 -4 (-2.78%)
  • KINO 2,660 100 (3.91%)
  • KIOS 165 -10 (-5.71%)
  • KIOS-W 27 -15 (-35.71%)
  • KKGI 196 -14 (-6.67%)
  • KLBF 1,415 60 (4.43%)
  • KMTR 234 6 (2.63%)
  • KOBX 91 1 (1.11%) © 2010 IMQ - LKBN ANTARA
  • KOPI 555 5 (0.91%)
  • KOTA 700 20 (2.94%)
  • KOTA-W 450 34 (8.17%)
  • KPAL 57 3 (5.56%)
  • KPAS 50 -1 (-1.96%)
  • KPAS-W 11 -1 (-8.33%)
  • KPIG 114 0 (0.00%)
  • KRAH 510 94 (22.60%)
  • KRAS 192 18 (10.34%)
  • KREN 69 0 (0.00%)
  • LAND 318 22 (7.43%)
  • LEAD 50 0 (0.00%)
  • LINK 2,410 -140 (-5.49%)
  • LION 236 0 (0.00%)
  • LMPI 88 8 (10.00%)
  • LMSH 226 -14 (-5.83%)
  • LPCK 705 -15 (-2.08%)
  • LPIN 200 0 (0.00%)
  • LPKR 184 15 (8.88%)
  • LPLI 78 -1 (-1.27%)
  • LPPF 1,450 -20 (-1.36%)
  • LPPS 72 2 (2.86%)
  • LSIP 690 -20 (-2.82%)
  • LTLS 410 -12 (-2.84%)
  • LUCK 320 16 (5.26%) © 2010 IMQ - LKBN ANTARA
  • MAIN 505 -10 (-1.94%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 6 0 (0.00%)
  • MAPA 2,380 0 (0.00%)
  • MAPB 1,560 -5 (-0.32%)
  • MAPI 725 -15 (-2.03%)
  • MARI 136 6 (4.62%)
  • MARK 565 15 (2.73%)
  • MASA 402 10 (2.55%)
  • MBAP 1,580 -40 (-2.47%)
  • MBSS 306 2 (0.66%)
  • MBTO 59 2 (3.51%)
  • MCAS 965 15 (1.58%)
  • MCOR 118 0 (0.00%)
  • MDIA 50 0 (0.00%)
  • MDKA 1,300 50 (4.00%)
  • MDKI 130 4 (3.17%)
  • MDLN 62 -2 (-3.12%)
  • MEDC 440 -8 (-1.79%)
  • MEDC-W 39 -1 (-2.50%)
  • MEGA 6,500 0 (0.00%)
  • MERK 2,190 40 (1.86%)
  • META 95 1 (1.06%)
  • MFIN 820 0 (0.00%)
  • MFMI 505 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MGRO 680 -20 (-2.86%)
  • MICE 300 0 (0.00%)
  • MIDI 1,435 -60 (-4.01%)
  • MIKA 2,370 20 (0.85%)
  • MINA 50 0 (0.00%)
  • MKNT 50 0 (0.00%)
  • MLBI 9,950 -50 (-0.50%)
  • MLIA 500 22 (4.60%)
  • MLPL 50 0 (0.00%)
  • MLPT 535 -40 (-6.96%)
  • MMLP 142 5 (3.65%)
  • MNCN 850 -35 (-3.95%)
  • MOLI 1,125 -5 (-0.44%)
  • MPMX 635 20 (3.25%)
  • MPOW 59 4 (7.27%)
  • MPPA 110 -2 (-1.79%)
  • MPRO 855 -5 (-0.58%)
  • MRAT 130 0 (0.00%)
  • MSIN 300 4 (1.35%)
  • MTDL 1,305 -15 (-1.14%)
  • MTPS 140 -7 (-4.76%)
  • MTSM 156 -10 (-6.02%)
  • MTWI 50 0 (0.00%)
  • MYOH 860 -20 (-2.27%)
  • MYOR 2,200 20 (0.92%) © 2010 IMQ - LKBN ANTARA
  • MYTX 50 -1 (-1.96%)
  • NASA 220 14 (6.80%)
  • NASA-W 5 1 (25.00%)
  • NATO 535 -10 (-1.83%)
  • NELY 147 1 (0.68%)
  • NFCX 1,200 -10 (-0.83%)
  • NICK 300 -20 (-6.25%)
  • NIKL 406 -4 (-0.98%)
  • NIRO 143 10 (7.52%)
  • NISP 700 10 (1.45%)
  • NOBU 635 -35 (-5.22%)
  • NRCA 338 6 (1.81%)
  • NUSA 50 0 (0.00%)
  • NUSA-W 2 0 (0.00%)
  • NZIA 130 -7 (-5.11%)
  • NZIA-W 14 -2 (-12.50%)
  • OASA 340 0 (0.00%)
  • OCAP 150 -5 (-3.23%)
  • OKAS 75 -2 (-2.60%)
  • OPMS 96 2 (2.13%)
  • PADI 50 0 (0.00%)
  • PALM 200 1 (0.50%)
  • PAMG 66 0 (0.00%)
  • PANI 72 1 (1.41%)
  • PANR 93 -6 (-6.06%) © 2010 IMQ - LKBN ANTARA
  • PANS 745 0 (0.00%)
  • PBID 900 -10 (-1.10%)
  • PBRX 264 2 (0.76%)
  • PDES 410 50 (13.89%)
  • PEHA 1,010 -5 (-0.49%)
  • PGAS 860 -25 (-2.82%)
  • PGJO 89 0 (0.00%)
  • PICO 159 5 (3.25%)
  • PJAA 466 6 (1.30%)
  • PKPK 50 0 (0.00%)
  • PLIN 2,190 0 (0.00%)
  • PMJS 126 0 (0.00%)
  • PNBN 740 20 (2.78%)
  • PNBS 50 0 (0.00%)
  • PNIN 790 0 (0.00%)
  • PNLF 168 -1 (-0.59%)
  • POLA 54 -4 (-6.90%)
  • POLA-W 17 2 (13.33%)
  • POLI 1,010 -5 (-0.49%)
  • POLL 7,825 -575 (-6.85%)
  • POLU 705 -45 (-6.00%)
  • POOL 50 0 (0.00%)
  • POSA 50 0 (0.00%)
  • POSA-W 3 0 (0.00%)
  • POWR 595 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PPRE 196 0 (0.00%)
  • PPRO 50 0 (0.00%)
  • PRAS 150 -7 (-4.46%)
  • PRDA 3,130 -20 (-0.63%)
  • PRIM 302 2 (0.67%)
  • PRIM-W 6 -1 (-14.29%)
  • PSAB 189 0 (0.00%)
  • PSGO 110 0 (0.00%)
  • PSSI 141 2 (1.44%)
  • PTBA 1,945 -145 (-6.94%)
  • PTIS 188 5 (2.73%)
  • PTPP 725 5 (0.69%)
  • PTPW 815 30 (3.82%)
  • PTRO 1,220 15 (1.24%)
  • PTSN 161 1 (0.62%)
  • PURA 75 0 (0.00%)
  • PURA-W 4 0 (0.00%)
  • PURE 93 1 (1.09%)
  • PURE-W 14 0 (0.00%)
  • PWON 362 -14 (-3.72%)
  • PYFA 460 14 (3.14%)
  • PZZA 725 -5 (-0.68%)
  • R-LQ45X 761 16 (2.15%)
  • RAJA 95 -1 (-1.04%)
  • RALS 570 -30 (-5.00%) © 2010 IMQ - LKBN ANTARA
  • RANC 340 20 (6.25%)
  • RBMS 50 0 (0.00%)
  • REAL 54 1 (1.89%)
  • REAL-W 7 0 (0.00%)
  • RICY 100 3 (3.09%)
  • RIGS 194 0 (0.00%)
  • RISE 426 2 (0.47%)
  • RMBA 236 -12 (-4.84%)
  • RODA 50 0 (0.00%)
  • RONY 166 -3 (-1.78%)
  • ROTI 1,275 25 (2.00%)
  • RUIS 170 0 (0.00%)
  • SAFE 192 2 (1.05%)
  • SAME 103 0 (0.00%)
  • SAMF 410 -2 (-0.49%)
  • SATU 50 0 (0.00%)
  • SBAT 106 -1 (-0.93%)
  • SBAT-W 6 1 (20.00%)
  • SCMA 1,000 45 (4.71%)
  • SDPC 93 -2 (-2.11%)
  • SDRA 930 -10 (-1.06%)
  • SFAN 640 0 (0.00%)
  • SGRO 2,340 0 (0.00%)
  • SHID 3,500 -90 (-2.51%)
  • SHIP 560 -40 (-6.67%) © 2010 IMQ - LKBN ANTARA
  • SIDO 1,220 -25 (-2.01%)
  • SILO 5,475 75 (1.39%)
  • SIMP 202 -2 (-0.98%)
  • SINI 800 -60 (-6.98%)
  • SINI-W 376 16 (4.44%)
  • SKRN 615 -20 (-3.15%)
  • SLIS 5,250 0 (0.00%)
  • SMAR 2,780 0 (0.00%)
  • SMBR 288 0 (0.00%)
  • SMCB 1,000 -10 (-0.99%)
  • SMDM 98 -7 (-6.67%)
  • SMDR 143 0 (0.00%)
  • SMGR 9,800 200 (2.08%)
  • SMKL-W 16 0 (0.00%)
  • SMMA 12,250 0 (0.00%)
  • SMMT 83 4 (5.06%)
  • SMRA 464 10 (2.20%)
  • SMSM 1,070 -55 (-4.89%)
  • SOCI 131 -2 (-1.50%)
  • SOSS 400 -16 (-3.85%)
  • SOSS-W 41 -14 (-25.45%)
  • SOTS 199 10 (5.29%)
  • SOTS-W 43 13 (43.33%)
  • SPMA 278 -2 (-0.71%)
  • SPTO 480 -10 (-2.04%) © 2010 IMQ - LKBN ANTARA
  • SQMI 186 0 (0.00%)
  • SRAJ 131 1 (0.77%)
  • SRIL 142 -6 (-4.05%)
  • SRSN 53 -1 (-1.85%)
  • SRTG 2,820 -10 (-0.35%)
  • SSIA 312 18 (6.12%)
  • SSMS 835 -60 (-6.70%)
  • STTP 8,300 -200 (-2.35%)
  • SWAT 94 -1 (-1.05%)
  • TALF 250 -18 (-6.72%)
  • TAMA 163 0 (0.00%)
  • TAMA-W 7 1 (16.67%)
  • TAMU 62 -4 (-6.06%)
  • TAXI 50 0 (0.00%)
  • TBIG 1,060 10 (0.95%)
  • TBLA 498 -37 (-6.92%)
  • TBMS 630 0 (0.00%)
  • TCID 7,875 25 (0.32%)
  • TCPI 5,200 100 (1.96%)
  • TDPM 86 -4 (-4.44%)
  • TELE 116 -2 (-1.69%)
  • TFAS 157 -1 (-0.63%)
  • TFCO 450 -26 (-5.46%)
  • TGRA 72 1 (1.41%)
  • TINS 444 -28 (-5.93%) © 2010 IMQ - LKBN ANTARA
  • TIRA 278 0 (0.00%)
  • TIRT 52 -1 (-1.89%)
  • TKIM 3,970 -290 (-6.81%)
  • TLKM 3,150 20 (0.64%)
  • TMAS 91 0 (0.00%)
  • TMPO 127 -9 (-6.62%)
  • TNCA 246 12 (5.13%)
  • TOBA 336 2 (0.60%)
  • TOPS 50 0 (0.00%)
  • TOTL 272 -2 (-0.73%)
  • TOTO 216 -6 (-2.70%)
  • TOWR 955 30 (3.24%)
  • TPIA 7,325 25 (0.34%)
  • TRIM 124 -4 (-3.12%)
  • TRIN 278 -6 (-2.11%)
  • TRIN-W 27 1 (3.85%)
  • TRUK 102 0 (0.00%)
  • TRUS 350 -10 (-2.78%)
  • TSPC 1,200 25 (2.13%)
  • TUGU 2,820 140 (5.22%)
  • UCID 1,560 0 (0.00%)
  • ULTJ 1,520 -10 (-0.65%)
  • UNIT 148 5 (3.50%)
  • UNSP 50 -1 (-1.96%)
  • UNTR 15,700 600 (3.97%) © 2010 IMQ - LKBN ANTARA
  • UNVR 7,750 -275 (-3.43%)
  • URBN 1,675 5 (0.30%)
  • URBN-W 17 1 (6.25%)
  • VICO 116 -8 (-6.45%)
  • VINS 109 -2 (-1.80%)
  • VINS-W 4 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • VOKS 242 2 (0.83%)
  • VRNA 134 -1 (-0.74%)
  • WEGE 160 -3 (-1.84%)
  • WEHA 110 4 (3.77%)
  • WICO 625 25 (4.17%)
  • WIIM 131 -8 (-5.76%)
  • WIKA 1,085 0 (0.00%)
  • WINS 73 10 (15.87%)
  • WOMF 190 0 (0.00%)
  • WOOD 336 0 (0.00%)
  • WOWS 50 0 (0.00%)
  • WSBP 151 -4 (-2.58%)
  • WSKT 610 -10 (-1.61%)
  • WTON 228 -6 (-2.56%)
  • XAQA 702 10 (1.45%)
  • XASG 85 2 (2.41%)
  • XCID 89 5 (5.95%)
  • XCIS 106 -1 (-0.93%) © 2010 IMQ - LKBN ANTARA
  • XIHD 363 3 (0.83%)
  • XIIF 407 1 (0.25%)
  • XIIT 410 4 (0.99%)
  • XIML 201 18 (9.84%)
  • XIPI 138 15 (12.20%)
  • XISR 296 3 (1.02%)
  • XPID 410 23 (5.94%)
  • XPLC 352 10 (2.92%)
  • XPTD 373 13 (3.61%)
  • XSMU 99 1 (1.02%)
  • XSSI 128 5 (4.07%)
  • XSSK 514 4 (0.78%)
  • YELO 50 0 (0.00%)
  • YELO-W 6 0 (0.00%)
  • YPAS 550 0 (0.00%)
  • YULE 186 -13 (-6.53%)
  • ZINC 136 -5 (-3.55%)
  • ZONE 414 -6 (-1.43%)
MBX
Last: 1,314.45
Change: 12.43 (1.0%)
Last Updated: May-29 2020 16:17:02
Code: MBX
Last: 1,314.450
Change: 12.43
% Change: 1.0
Close: 1,302.020
Open: 1,302.020
High: 1,314.660
Low: 1,298.650
Volume: 4,742,309,888
Value: 6,952.468 M
Up: 0
Down: 0
Normal: 0
Idle: 351
Last Updated: May-29 2020 16:17:02
-
RELATED MARKET STOCKS
CODE LAST +/- % FREQ OPEN HIGH LOW VOLUME VALUE
AALI 7,400 175.0 2.4 3,625 7,225 7,400 7,100 11,900,200 87.79 M
ABMM 1,485 -10.0 -0.7 1 1,485 1,485 1,485 100 0.00 M
ACES 1,555 65.0 4.4 4,593 1,490 1,555 1,440 31,227,300 47.59 M
ACST 244 -2.0 -0.8 105 246 252 242 990,700 0.24 M
ADHI 500 -30.0 -5.7 2,020 525 530 500 35,426,600 17.95 M
ADMF 6,600 25.0 0.4 187 6,575 6,600 6,525 187,700 1.23 M
ADMG 91 -3.0 -3.2 237 95 96 90 1,374,000 0.13 M
ADRO 1,100 70.0 6.8 11,606 1,015 1,100 1,015 139,276,000 148.83 M
AGII 408 -8.0 -1.9 55 416 416 408 140,500 0.06 M
AGRO 120 1.0 0.8 582 120 121 117 7,675,300 0.92 M
AGRO-W 0 0.0 0.0 0 0 0 0 0 0.00 M
AISA 0 0.0 0.0 0 0 0 0 0 0.00 M
AKRA 2,350 -120.0 -4.9 1,380 2,470 2,470 2,350 14,923,300 35.78 M
ALTO 0 0.0 0.0 0 0 0 0 0 0.00 M
AMAN 190 -14.0 -6.9 246 194 206 190 540,200 0.10 M
AMFG 3,120 -10.0 -0.3 1 3,120 3,120 3,120 200 0.00 M
AMRT 910 0.0 0.0 33 910 910 900 130,900 0.12 M
ANJT 432 24.0 5.9 6 450 450 432 4,800 0.00 M
ANTM 535 10.0 1.9 3,496 525 535 520 58,928,900 31.23 M
APLI 139 4.0 3.0 2 139 139 139 200 0.00 M
APLN 98 -1.0 -1.0 623 99 100 97 9,587,600 0.95 M
APOL 0 0.0 0.0 0 0 0 0 0 0.00 M
APOL-W2 0 0.0 0.0 0 0 0 0 0 0.00 M
ARNA 394 0.0 0.0 31 394 394 392 410,100 0.16 M
ARTI 0 0.0 0.0 0 0 0 0 0 0.00 M
ASDM 1,030 -40.0 -3.7 4 1,000 1,035 1,000 400 0.00 M
ASGR 700 -5.0 -0.7 24 710 715 700 42,900 0.03 M
ASII 4,770 230.0 5.1 16,945 4,520 4,770 4,470 164,786,000 776.06 M
ASMI 1,095 0.0 0.0 18 1,090 1,095 1,080 18,600 0.02 M
ASRI 106 -6.0 -5.4 1,206 112 115 106 143,874,000 15.36 M
ASSA 354 -12.0 -3.3 1,225 366 398 348 12,708,500 4.79 M
ATIC 830 0.0 0.0 1 830 830 830 100 0.00 M
AUTO 755 5.0 0.7 597 760 760 740 2,763,900 2.07 M
BAPA 50 0.0 0.0 2 50 50 50 50,100 0.00 M
BATA 585 -5.0 -0.8 4 555 585 555 400 0.00 M
BBCA 25,950 -525.0 -2.0 21,436 26,475 26,475 25,950 79,882,800 2,082.00 M
BBKP 149 -5.0 -3.2 4,048 154 160 148 90,141,696 13.82 M
BBMD 1,100 5.0 0.5 5 1,095 1,100 1,075 3,300 0.00 M
BBNI 3,830 170.0 4.6 18,799 3,660 3,860 3,590 147,058,000 549.93 M
BBNP 0 0.0 0.0 0 0 0 0 0 0.00 M
BBRI 2,950 220.0 8.1 60,787 2,700 2,950 2,700 872,606,976 2,507.56 M
BBRM 50 0.0 0.0 27 50 59 50 302,100 0.02 M
BBTN 760 -50.0 -6.2 11,266 810 810 760 480,031,008 369.72 M
BBYB 224 -2.0 -0.9 15 220 228 220 461,000 0.10 M
BBYB-W 0 0.0 0.0 0 0 0 0 0 0.00 M
BCAP 173 -3.0 -1.7 29 176 176 172 149,500 0.03 M
BDMN 2,440 -120.0 -4.7 968 2,560 2,560 2,430 3,245,000 8.01 M
BEST 104 0.0 0.0 1,436 106 107 100 20,526,700 2.14 M
BFIN 320 24.0 8.1 172 296 320 296 4,399,000 1.35 M
BHIT 50 0.0 0.0 11 50 50 50 65,000 0.00 M
BINA 1,030 30.0 3.0 116 1,000 1,030 980 2,648,300 2.70 M
BIRD 960 -5.0 -0.5 254 965 975 955 2,713,900 2.61 M
BISI 880 -5.0 -0.6 12 890 890 880 12,900 0.01 M
BJBR 760 25.0 3.4 938 740 760 720 5,003,500 3.72 M
BJTM 488 -10.0 -2.0 2,220 498 498 488 11,321,500 5.56 M
BKSL 50 0.0 0.0 25 50 50 50 294,600 0.01 M
BKSL-W 0 0.0 0.0 0 0 0 0 0 0.00 M
BLTA 0 0.0 0.0 0 0 0 0 0 0.00 M
BMRI 4,470 180.0 4.2 17,246 4,290 4,490 4,250 175,272,992 772.92 M
BMSR 53 1.0 1.9 13 52 62 52 45,000 0.00 M
BMTR 189 -7.0 -3.6 1,562 196 200 189 59,358,500 11.35 M
BNBA 290 0.0 0.0 16 290 294 288 124,600 0.04 M
BNGA 650 10.0 1.6 577 640 650 630 2,878,200 1.85 M
BNII 151 0.0 0.0 84 153 156 150 205,300 0.03 M
BNLI 1,275 -5.0 -0.4 390 1,280 1,285 1,275 12,729,000 16.29 M
BPTR 78 -4.0 -4.9 16 78 82 77 77,500 0.01 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 300 -2.0 -0.7 3,373 300 308 298 37,694,900 11.41 M
BRPT 1,350 75.0 5.9 7,521 1,275 1,350 1,255 97,721,504 130.49 M
BRPT-W 850 -150.0 -15.0 3 1,000 1,000 850 2,900 0.00 M
BSDE 635 -25.0 -3.8 7,408 660 690 635 593,217,024 380.82 M
BSIM 0 0.0 0.0 0 0 0 0 0 0.00 M
BSIM-W3 15 -1.0 -6.2 9 16 17 13 3,200 0.00 M
BTEL 0 0.0 0.0 0 0 0 0 0 0.00 M
BTPN 1,840 -5.0 -0.3 56 1,845 1,870 1,830 99,800 0.18 M
BTPS 2,880 180.0 6.7 9,095 2,700 2,880 2,620 33,725,300 93.17 M
BUDI 87 -1.0 -1.1 51 88 89 86 465,500 0.04 M
BULL 218 -6.0 -2.7 2,371 224 224 210 125,883,000 27.71 M
BULL-W 0 0.0 0.0 0 0 0 0 0 0.00 M
BULL-W2 34 -1.0 -2.9 22 37 37 33 1,323,400 0.05 M
BVIC 69 2.0 3.0 50 68 71 65 19,933,000 1.34 M
BWPT 77 -2.0 -2.5 309 79 79 75 11,412,700 0.88 M
BYAN 14,450 -50.0 -0.3 1 14,450 14,450 14,450 100 0.00 M
CAMP 206 2.0 1.0 96 204 208 204 602,600 0.12 M
CARS 50 0.0 0.0 16 50 50 50 204,000 0.01 M
CEKA 1,705 10.0 0.6 36 1,695 1,705 1,685 164,100 0.28 M
CFIN 191 0.0 0.0 32 193 197 190 44,300 0.01 M
CITY 52 0.0 0.0 12 52 52 50 46,700 0.00 M
CITY-W 12 0.0 0.0 3 11 12 11 4,000 0.00 M
CLEO 466 2.0 0.4 596 464 468 462 5,702,600 2.65 M
CMNP 0 0.0 0.0 0 0 0 0 0 0.00 M
CNKO 0 0.0 0.0 0 0 0 0 0 0.00 M
CPIN 5,775 575.0 11.1 5,288 5,000 5,775 5,000 20,590,000 114.73 M
CPRO 0 0.0 0.0 0 0 0 0 0 0.00 M
CSAP 350 0.0 0.0 7 348 350 348 500,600 0.18 M
CTBN 0 0.0 0.0 0 0 0 0 0 0.00 M
CTRA 575 30.0 5.5 2,051 560 580 540 41,047,900 23.39 M
DAJK 0 0.0 0.0 0 0 0 0 0 0.00 M
DART 292 14.0 5.0 1 0 292 292 100 0.00 M
DEWA 0 0.0 0.0 0 0 0 0 0 0.00 M
DGIK 50 0.0 0.0 1 50 50 50 100 0.00 M
DILD 212 -4.0 -1.9 74 216 216 206 1,062,900 0.22 M
DLTA 4,350 -30.0 -0.7 28 4,380 4,400 4,350 10,800 0.05 M
DMAS 140 2.0 1.4 2,631 139 142 136 105,590,000 14.70 M
DMND 950 -5.0 -0.5 9 955 955 950 6,700 0.01 M
DNAR 146 -6.0 -3.9 4 143 146 143 600 0.00 M
DOID 126 -5.0 -3.8 1,229 133 133 125 17,959,700 2.31 M
DPNS 204 -10.0 -4.7 1 0 204 204 100 0.00 M
DPUM 90 -3.0 -3.2 16 87 91 87 15,000 0.00 M
DSFI 72 0.0 0.0 27 69 73 67 15,800 0.00 M
DSNG 312 0.0 0.0 57 312 314 310 916,500 0.29 M
DSSA 19,525 -1,450.0 -6.9 15 20,950 20,950 19,525 23,200 0.48 M
DUCK 470 48.0 11.4 248 422 480 416 891,400 0.38 M
DVLA 2,200 10.0 0.5 10 2,170 2,200 2,170 1,800 0.00 M
DYAN 50 0.0 0.0 40 50 50 50 1,063,100 0.05 M
EKAD 925 5.0 0.5 87 920 925 915 159,200 0.15 M
ELSA 197 -1.0 -0.5 2,214 198 202 196 40,767,400 8.10 M
ELTY 50 0.0 0.0 1 50 50 50 1,000 0.00 M
EMTK 4,990 340.0 7.3 30 4,650 4,990 4,330 106,000 0.53 M
ERAA 1,255 -5.0 -0.4 4,609 1,275 1,275 1,210 19,967,900 24.83 M
ESSA 148 -2.0 -1.3 110 149 150 147 677,700 0.10 M
ESTI 50 0.0 0.0 1 50 50 50 10,000 0.00 M
ETWA 64 -2.0 -3.0 21 66 69 63 247,100 0.02 M
EXCL 2,590 100.0 4.0 7,001 2,490 2,590 2,450 39,056,100 98.69 M
FASW 0 0.0 0.0 0 0 0 0 0 0.00 M
FILM 187 4.0 2.2 689 186 195 184 4,136,300 0.78 M
FORZ 0 0.0 0.0 0 0 0 0 0 0.00 M
FORZ-W 0 0.0 0.0 0 0 0 0 0 0.00 M
FREN 97 -1.0 -1.0 904 98 98 96 15,654,200 1.52 M
FREN-W 25 1.0 4.2 65 24 25 23 1,145,500 0.03 M
GAMA 0 0.0 0.0 0 0 0 0 0 0.00 M
GDYR 1,570 75.0 5.0 3 1,500 1,595 1,500 5,400 0.01 M
GEMS 0 0.0 0.0 0 0 0 0 0 0.00 M
GGRM 48,750 825.0 1.7 5,249 47,925 48,750 46,725 2,832,100 136.15 M
GHON 0 0.0 0.0 0 0 0 0 0 0.00 M
GIAA 238 4.0 1.7 2,391 236 246 230 62,084,800 14.85 M
GJTL 354 -12.0 -3.3 2,428 370 370 346 11,747,800 4.17 M
GMFI 77 0.0 0.0 207 77 78 76 3,434,000 0.26 M
GOOD 1,290 0.0 0.0 144 1,295 1,295 1,265 418,900 0.54 M
GPRA 51 0.0 0.0 63 51 51 50 802,900 0.04 M
GREN 0 0.0 0.0 0 0 0 0 0 0.00 M
GWSA 80 -3.0 -3.6 52 82 82 79 500,300 0.04 M
GZCO 50 0.0 0.0 2 50 50 50 200 0.00 M
HDFA 0 0.0 0.0 0 0 0 0 0 0.00 M
HDIT 525 5.0 1.0 5 515 525 515 900 0.00 M
HDTX 0 0.0 0.0 0 0 0 0 0 0.00 M
HEAL 3,150 40.0 1.3 104 3,140 3,180 3,090 300,200 0.94 M
HERO 890 0.0 0.0 3 950 950 890 1,200 0.00 M
HEXA 2,850 30.0 1.1 93 2,820 2,900 2,800 267,300 0.76 M
HITS 505 -30.0 -5.6 3 535 535 498 10,400 0.01 M
HKMU 63 -4.0 -6.0 1,758 65 68 63 49,962,500 3.19 M
HMSP 1,940 15.0 0.8 9,108 1,915 1,945 1,900 62,635,100 120.95 M
HOKI 680 0.0 0.0 1,172 680 690 670 15,385,400 10.48 M
HOKI-W 412 10.0 2.5 10 412 444 412 10,900 0.00 M
HOTL 77 0.0 0.0 4 75 77 75 500 0.00 M
HOTL-W 0 0.0 0.0 0 0 0 0 0 0.00 M
HRTA 230 -6.0 -2.5 11 236 236 230 24,300 0.01 M
HRUM 1,215 -20.0 -1.6 115 1,240 1,240 1,200 249,600 0.30 M
IBST 0 0.0 0.0 0 0 0 0 0 0.00 M
ICBP 8,150 -175.0 -2.1 21,078 8,350 8,500 8,150 61,130,900 507.63 M
IDPR 123 -1.0 -0.8 27 124 125 121 87,000 0.01 M
IFII 142 1.0 0.7 68 141 142 137 270,900 0.04 M
IGAR 240 -2.0 -0.8 22 242 246 226 553,600 0.13 M
IKAI 50 0.0 0.0 3 50 50 50 5,600 0.00 M
IMAS 505 11.0 2.2 159 494 510 494 448,900 0.23 M
IMJS 131 -1.0 -0.8 129 130 133 128 912,200 0.12 M
INAF 1,010 -10.0 -1.0 628 1,020 1,040 1,010 1,363,400 1.39 M
INCI 372 -26.0 -6.5 13 372 372 372 54,800 0.02 M
INCO 2,780 -50.0 -1.8 3,940 2,880 2,900 2,740 14,212,000 39.60 M
INDF 5,750 75.0 1.3 11,944 5,700 5,925 5,600 54,627,900 316.24 M
INDR 2,270 -70.0 -3.0 7 2,320 2,320 2,200 37,300 0.08 M
INDS 1,915 5.0 0.3 9 1,910 1,915 1,910 30,100 0.06 M
INDY 640 -40.0 -5.9 1,807 685 685 640 21,807,400 14.14 M
INKP 5,250 150.0 2.9 2,724 5,100 5,250 4,980 10,451,500 53.80 M
INPC 51 1.0 2.0 33 50 51 50 260,400 0.01 M
INPC-W 3 -1.0 -25.0 13 3 4 3 60,300 0.00 M
INTP 12,100 -100.0 -0.8 6,089 12,100 12,500 11,800 30,167,800 365.54 M
IPCC 338 0.0 0.0 399 334 340 326 2,847,000 0.95 M
IPOL 64 0.0 0.0 14 64 64 62 67,700 0.00 M
IPTV 382 -2.0 -0.5 9,571 384 384 380 10,642,700 4.07 M
IPTV-W 94 -1.0 -1.1 16 95 99 94 128,300 0.01 M
ISAT 2,020 -30.0 -1.5 1,681 2,100 2,110 2,010 4,670,700 9.52 M
ISSP 121 2.0 1.7 540 120 123 118 6,366,800 0.77 M
ITMG 8,100 -100.0 -1.2 2,683 8,225 8,225 8,000 2,493,600 20.11 M
JAWA 69 0.0 0.0 1 0 69 69 100 0.00 M
JKON 0 0.0 0.0 0 0 0 0 0 0.00 M
JPFA 900 -20.0 -2.2 5,862 920 920 900 60,298,000 54.63 M
JRPT 418 0.0 0.0 287 418 422 408 256,300 0.11 M
JSKY 79 8.0 11.3 1,416 69 81 69 17,749,300 1.36 M
JSMR 3,550 -260.0 -6.8 11,360 3,850 3,870 3,550 188,892,000 678.88 M
KAEF 1,160 -10.0 -0.9 1,371 1,175 1,195 1,160 5,110,700 6.01 M
KBLI 386 -2.0 -0.5 142 388 390 384 1,957,900 0.76 M
KEEN 280 20.0 7.7 85 252 280 250 2,413,000 0.62 M
KICI 216 -6.0 -2.7 3 218 242 216 400 0.00 M
KIJA 140 -4.0 -2.8 176 148 148 140 2,815,700 0.41 M
KINO 2,660 100.0 3.9 633 2,560 2,760 2,540 1,884,500 5.02 M
KKGI 196 -14.0 -6.7 21 210 210 196 24,100 0.00 M
KLBF 1,415 60.0 4.4 15,706 1,360 1,460 1,355 206,000,992 291.60 M
KOBX 91 1.0 1.1 100 90 94 86 394,200 0.04 M
KOTA 700 20.0 2.9 756 680 700 670 14,888,500 10.17 M
KOTA-W 450 34.0 8.2 86 420 450 420 329,800 0.14 M
KPAL 57 3.0 5.6 505 51 59 51 5,829,000 0.33 M
KPAL-W 0 0.0 0.0 0 0 0 0 0 0.00 M
KRAS 192 18.0 10.3 11,425 176 208 175 273,588,992 53.38 M
KREN 69 0.0 0.0 4,447 68 79 68 100,295,000 7.11 M
LEAD 50 0.0 0.0 1 50 50 50 500 0.00 M
LIFE 0 0.0 0.0 0 0 0 0 0 0.00 M
LINK 2,410 -140.0 -5.5 194 2,560 2,560 2,410 748,200 1.81 M
LION 236 0.0 0.0 5 222 236 222 2,800 0.00 M
LPCK 705 -15.0 -2.1 234 720 745 705 1,154,000 0.84 M
LPGI 0 0.0 0.0 0 0 0 0 0 0.00 M
LPKR 184 15.0 8.9 3,214 170 188 166 103,083,000 18.77 M
LPPF 1,450 -20.0 -1.4 3,910 1,475 1,520 1,430 15,973,700 23.35 M
LSIP 690 -20.0 -2.8 3,061 710 730 690 30,637,600 21.53 M
LTLS 410 -12.0 -2.8 233 416 418 406 318,700 0.13 M
MAIN 505 -10.0 -1.9 780 520 520 505 5,006,300 2.55 M
MAMI 50 0.0 0.0 1 50 50 50 200 0.00 M
MAMI-W 6 0.0 0.0 22 5 6 4 354,200 0.00 M
MAMIP 0 0.0 0.0 0 0 0 0 0 0.00 M
MAPI 725 -15.0 -2.0 2,081 760 760 715 47,422,700 34.47 M
MARK 565 15.0 2.7 452 550 575 545 8,364,300 4.69 M
MASA 402 10.0 2.6 5 372 402 372 6,300 0.00 M
MAYA 0 0.0 0.0 0 0 0 0 0 0.00 M
MBSS 306 2.0 0.7 142 304 308 300 748,000 0.23 M
MBTO 59 2.0 3.5 6 55 59 55 2,300 0.00 M
MCOR 118 0.0 0.0 115 118 119 117 901,900 0.11 M
MDIA 50 0.0 0.0 2 50 50 50 200 0.00 M
MDLN 62 -2.0 -3.1 1,968 61 66 61 134,055,000 8.43 M
MDRN 0 0.0 0.0 0 0 0 0 0 0.00 M
MEDC 440 -8.0 -1.8 2,971 454 458 440 51,049,500 22.94 M
MEDC-W 39 -1.0 -2.5 147 40 42 39 1,636,600 0.06 M
MEGA 6,500 0.0 0.0 9 6,300 6,500 6,300 24,000 0.15 M
META 95 1.0 1.1 74 93 97 91 1,381,400 0.13 M
MGRO 680 -20.0 -2.9 303 700 700 680 3,623,500 2.49 M
MIKA 2,370 20.0 0.9 928 2,370 2,400 2,330 1,910,100 4.52 M
MLBI 9,950 -50.0 -0.5 31 10,000 10,000 9,925 30,800 0.31 M
MLPL 50 0.0 0.0 37 50 51 50 651,700 0.03 M
MLPT 535 -40.0 -7.0 51 570 580 535 175,200 0.10 M
MNCN 850 -35.0 -4.0 7,330 885 910 850 98,888,496 86.87 M
MPMX 635 20.0 3.3 2,433 615 635 615 32,185,800 20.21 M
MPPA 110 -2.0 -1.8 88 114 114 110 789,300 0.09 M
MRAT 130 0.0 0.0 18 122 130 122 134,400 0.02 M
MSIN 300 4.0 1.4 9 304 304 300 27,000 0.01 M
MSKY 0 0.0 0.0 0 0 0 0 0 0.00 M
MTDL 1,305 -15.0 -1.1 176 1,320 1,330 1,300 235,800 0.31 M
MTLA 0 0.0 0.0 0 0 0 0 0 0.00 M
MYOH 860 -20.0 -2.3 86 890 890 850 145,800 0.13 M
MYOR 2,200 20.0 0.9 1,235 2,180 2,220 2,170 5,176,400 11.33 M
MYTX 50 -1.0 -2.0 18 51 55 50 179,300 0.01 M
NAGA 0 0.0 0.0 0 0 0 0 0 0.00 M
NIKL 406 -4.0 -1.0 212 412 418 406 563,000 0.23 M
NISP 700 10.0 1.4 16 685 700 685 50,000 0.03 M
NOBU 635 -35.0 -5.2 2 720 720 635 200 0.00 M
NRCA 338 6.0 1.8 46 332 338 332 604,500 0.20 M
NZIA 130 -7.0 -5.1 7 147 147 130 1,900 0.00 M
NZIA-W 14 -2.0 -12.5 10 13 16 13 2,600 0.00 M
PADI 50 0.0 0.0 4 50 50 50 21,200 0.00 M
PAMG 66 0.0 0.0 950 62 75 62 9,251,400 0.64 M
PANR 93 -6.0 -6.1 1,303 99 117 93 16,070,700 1.57 M
PANS 745 0.0 0.0 120 760 760 745 1,046,700 0.78 M
PBID 900 -10.0 -1.1 6 895 900 890 23,300 0.02 M
PBRX 264 2.0 0.8 264 262 288 256 4,780,500 1.28 M
PBSA 0 0.0 0.0 0 0 0 0 0 0.00 M
PEHA 1,010 -5.0 -0.5 15 1,005 1,020 1,005 39,000 0.04 M
PGAS 860 -25.0 -2.8 11,239 855 860 835 266,711,008 227.20 M
PJAA 466 6.0 1.3 49 466 484 466 139,100 0.07 M
PLIN 2,190 0.0 0.0 13 2,190 2,200 2,090 13,100 0.03 M
PNBN 740 20.0 2.8 848 720 745 710 8,320,200 6.08 M
PNBS 50 0.0 0.0 18 50 50 50 104,800 0.01 M
PNIN 790 0.0 0.0 5 810 810 760 1,800 0.00 M
PNLF 168 -1.0 -0.6 360 170 172 168 14,928,300 2.52 M
POLL 7,825 -575.0 -6.8 62 8,425 8,525 7,825 16,500 0.13 M
PPRE 196 0.0 0.0 1,266 196 196 192 20,870,400 4.05 M
PPRO 50 0.0 0.0 229 50 50 50 6,899,300 0.34 M
PRAS 150 -7.0 -4.5 1 150 150 150 100 0.00 M
PRDA 3,130 -20.0 -0.6 29 3,160 3,160 3,130 18,400 0.06 M
PSSI 141 2.0 1.4 15 140 141 140 12,800 0.00 M
PTBA 1,945 -145.0 -6.9 14,570 2,090 2,090 1,945 364,481,984 716.00 M
PTIS 188 5.0 2.7 12 173 188 173 14,600 0.00 M
PTPP 725 5.0 0.7 3,713 730 740 710 36,144,800 26.11 M
PTRO 1,220 15.0 1.2 168 1,215 1,220 1,205 229,300 0.28 M
PTSN 161 1.0 0.6 3,911 160 194 156 36,392,400 6.32 M
PUDP 0 0.0 0.0 0 0 0 0 0 0.00 M
PURE 93 1.0 1.1 311 89 97 89 2,105,600 0.20 M
PURE-W 14 0.0 0.0 86 5 15 5 2,653,400 0.04 M
PWON 362 -14.0 -3.7 16,003 376 402 362 1,604,679,936 588.53 M
PZZA 725 -5.0 -0.7 110 730 750 710 313,500 0.23 M
RAJA 95 -1.0 -1.0 1,639 97 100 94 19,769,500 1.92 M
RALS 570 -30.0 -5.0 1,627 600 605 570 25,607,500 14.99 M
RANC 340 20.0 6.2 1 340 340 340 100 0.00 M
RBMS 50 0.0 0.0 3 50 50 50 50,400 0.00 M
RDTX 0 0.0 0.0 0 0 0 0 0 0.00 M
RELI 0 0.0 0.0 0 0 0 0 0 0.00 M
RICY 100 3.0 3.1 17 97 100 94 22,500 0.00 M
RMBA 236 -12.0 -4.8 4 248 248 234 1,900 0.00 M
ROTI 1,275 25.0 2.0 55 1,250 1,280 1,240 430,000 0.55 M
SAMF 410 -2.0 -0.5 113 412 416 410 374,900 0.15 M
SCCO 0 0.0 0.0 0 0 0 0 0 0.00 M
SCMA 1,000 45.0 4.7 2,376 955 1,000 930 34,858,300 33.81 M
SDPC 93 -2.0 -2.1 2 95 95 93 3,100 0.00 M
SDRA 930 -10.0 -1.1 4 930 930 875 1,400 0.00 M
SGRO 2,340 0.0 0.0 6 2,320 2,340 2,320 37,800 0.09 M
SIDO 1,220 -25.0 -2.0 1,366 1,245 1,250 1,220 3,385,400 4.15 M
SILO 5,475 75.0 1.4 4 5,500 5,500 5,475 800 0.00 M
SIMP 202 -2.0 -1.0 410 204 206 202 6,934,700 1.41 M
SMBR 288 0.0 0.0 987 290 296 286 5,813,400 1.69 M
SMCB 1,000 -10.0 -1.0 41 1,015 1,015 1,000 133,300 0.13 M
SMDR 143 0.0 0.0 17 143 144 142 40,900 0.01 M
SMGR 9,800 200.0 2.1 3,308 9,600 9,825 9,400 12,320,400 119.90 M
SMKL 0 0.0 0.0 0 0 0 0 0 0.00 M
SMKL-W 16 0.0 0.0 2 15 16 15 1,800 0.00 M
SMMA 12,250 0.0 0.0 1 12,250 12,250 12,250 200 0.00 M
SMRA 464 10.0 2.2 2,591 454 472 444 50,214,200 23.15 M
SMSM 1,070 -55.0 -4.9 802 1,125 1,160 1,070 2,268,200 2.54 M
SOCI 131 -2.0 -1.5 657 146 146 127 8,156,300 1.06 M
SONA 0 0.0 0.0 0 0 0 0 0 0.00 M
SPMA 278 -2.0 -0.7 3 278 280 278 1,100 0.00 M
SRAJ 131 1.0 0.8 25 130 135 130 67,000 0.01 M
SRIL 142 -6.0 -4.1 2,106 148 152 142 166,184,992 23.76 M
SRSN 53 -1.0 -1.9 122 54 55 52 2,444,500 0.13 M
SSIA 312 18.0 6.1 3,445 294 312 292 76,906,304 23.52 M
SSMS 835 -60.0 -6.7 197 900 905 835 1,578,200 1.34 M
STAR 0 0.0 0.0 0 0 0 0 0 0.00 M
SULI 0 0.0 0.0 0 0 0 0 0 0.00 M
TARA 0 0.0 0.0 0 0 0 0 0 0.00 M
TAXI 50 0.0 0.0 1 50 50 50 100 0.00 M
TBIG 1,060 10.0 1.0 1,665 1,050 1,070 1,045 36,352,500 38.42 M
TBLA 498 -37.0 -6.9 825 540 555 498 26,968,600 13.51 M
TCID 7,875 25.0 0.3 6 7,625 7,875 7,625 700 0.01 M
TDPM 86 -4.0 -4.4 612 92 94 86 9,538,700 0.84 M
TELE 116 -2.0 -1.7 1,265 119 120 114 22,756,800 2.64 M
TGRA 72 1.0 1.4 129 70 74 69 903,900 0.06 M
TINS 444 -28.0 -5.9 1,951 470 480 444 56,041,900 25.08 M
TIRT 52 -1.0 -1.9 6 53 55 52 9,700 0.00 M
TKIM 3,970 -290.0 -6.8 15,588 4,280 4,280 3,970 109,764,000 439.61 M
TLKM 3,150 20.0 0.6 24,416 3,100 3,150 3,080 276,092,000 864.68 M
TMAS 91 0.0 0.0 76 91 93 89 808,900 0.07 M
TMPI 0 0.0 0.0 0 0 0 0 0 0.00 M
TOBA 336 2.0 0.6 6 334 336 334 10,600 0.00 M
TOPS 50 0.0 0.0 6 50 50 50 16,200 0.00 M
TOTL 272 -2.0 -0.7 246 274 280 270 4,198,600 1.15 M
TOWR 955 30.0 3.2 4,727 925 960 905 86,274,800 81.87 M
TRAM 0 0.0 0.0 0 0 0 0 0 0.00 M
TRAM-W 0 0.0 0.0 0 0 0 0 0 0.00 M
TRIM 124 -4.0 -3.1 5 128 128 124 2,500 0.00 M
TRIO 0 0.0 0.0 0 0 0 0 0 0.00 M
TRST 0 0.0 0.0 0 0 0 0 0 0.00 M
TRUB 0 0.0 0.0 0 0 0 0 0 0.00 M
TSPC 1,200 25.0 2.1 39 1,195 1,200 1,160 233,100 0.27 M
TURI 0 0.0 0.0 0 0 0 0 0 0.00 M
UCID 1,560 0.0 0.0 188 1,540 1,560 1,515 283,700 0.44 M
ULTJ 1,520 -10.0 -0.7 609 1,540 1,635 1,520 1,533,500 2.40 M
UNIC 3,050 -100.0 -3.2 1 0 3,050 3,050 100 0.00 M
UNSP 50 -1.0 -2.0 44 51 51 50 356,100 0.02 M
UNTR 15,700 600.0 4.0 5,209 15,175 15,700 14,725 8,249,800 126.80 M
UNVR 7,750 -275.0 -3.4 10,099 8,050 8,125 7,750 90,601,000 708.60 M
VICO 116 -8.0 -6.5 7,142 116 116 116 2,868,900 0.33 M
VIVA 50 0.0 0.0 4 50 50 50 400 0.00 M
VOKS 242 2.0 0.8 11 248 250 242 16,900 0.00 M
WEGE 160 -3.0 -1.8 1,061 163 165 160 15,173,800 2.45 M
WEHA 110 4.0 3.8 1,271 107 111 104 9,073,000 0.98 M
WIIM 131 -8.0 -5.8 797 152 152 131 10,391,900 1.40 M
WIKA 1,085 0.0 0.0 2,961 1,085 1,090 1,055 30,332,800 32.59 M
WINS 73 10.0 15.9 22 63 73 63 492,400 0.03 M
WOMF 190 0.0 0.0 108 193 193 189 278,100 0.05 M
WOOD 336 0.0 0.0 2,665 336 360 334 42,590,000 14.72 M
WSBP 151 -4.0 -2.6 1,603 155 155 151 46,496,900 7.08 M
WSKT 610 -10.0 -1.6 2,883 615 625 605 40,143,000 24.59 M
WTON 228 -6.0 -2.6 817 234 234 226 7,713,800 1.76 M
-
POPULAR NEWS