Search:
Monday, Mar-30 2020 14:47 WIB
  • AGRI 899.680 -35.670 (-3.814%)
  • BASIC-IND 556.910 -28.900 (-4.933%)
  • BISNIS-27 391.940 -14.380 (-3.539%)
  • COMPOSITE 4,409.700 -135.870 (-2.989%)
  • CONSUMER 1,564.790 -59.220 (-3.647%)
  • DBX 858.450 -12.200 (-1.401%)
  • FINANCE 978.150 -31.440 (-3.114%)
  • I-GRADE 119.980 -4.240 (-3.413%)
  • IDX30 372.710 -13.830 (-3.578%)
  • IDX80 91.820 -3.920 (-4.094%)
  • IDXBUMN20 234.300 -12.200 (-4.949%)
  • IDXG30 101.830 -3.300 (-3.139%)
  • IDXHIDIV20 337.450 -14.690 (-4.172%)
  • IDXSMC-COM 176.620 -4.820 (-2.657%)
  • IDXSMC-LIQ 174.480 -9.070 (-4.941%)
  • IDXV30 75.960 -5.270 (-6.488%)
  • INFOBANK15 726.350 -27.780 (-3.684%)
  • INFRASTRUC 792.740 -0.940 (-0.118%)
  • Investor33 327.910 -11.740 (-3.456%)
  • ISSI 128.660 -3.630 (-2.744%)
  • JII 451.700 -15.760 (-3.371%)
  • JII70 150.350 -5.260 (-3.380%)
  • KOMPAS100 849.470 -32.830 (-3.721%)
  • LQ45 672.610 -26.170 (-3.745%)
  • MANUFACTUR 978.000 -43.750 (-4.282%)
  • MBX 1,214.720 -40.570 (-3.232%)
  • MINING 1,158.500 -33.330 (-2.797%)
  • MISC-IND 714.920 -41.950 (-5.543%)
  • MNC36 240.730 -8.540 (-3.426%)
  • PEFINDO25 204.020 -3.900 (-1.876%)
  • PROPERTY 332.440 -10.390 (-3.031%)
  • SMinfra18 194.580 -9.060 (-4.449%)
  • SRI-KEHATI 277.280 -9.440 (-3.292%)
  • TOTAL_MARKET 4,410.260 -135.310 (-2.977%)
  • TRADE 571.670 -9.010 (-1.552%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 5,175 -325 (-5.91%)
  • ABBA 51 0 (0.00%)
  • ACES 1,295 -15 (-1.15%)
  • ACST 172 44 (34.38%)
  • ADES 700 -25 (-3.45%)
  • ADHI 535 -25 (-4.46%)
  • ADMF 6,875 -500 (-6.78%)
  • ADMG 87 -6 (-6.45%)
  • ADRO 925 -65 (-6.57%)
  • AGAR 430 -28 (-6.11%)
  • AGII 440 38 (9.45%)
  • AGRO 95 -4 (-4.04%)
  • AGRS 155 5 (3.33%)
  • AHAP 50 -3 (-5.66%)
  • AKRA 1,920 -140 (-6.80%)
  • AKSI 248 -2 (-0.80%)
  • ALKA 300 -18 (-5.66%)
  • AMAG 278 -20 (-6.71%)
  • AMAN 256 64 (33.33%)
  • AMAR 206 20 (10.75%)
  • AMRT 700 -15 (-2.10%)
  • ANTM 428 -32 (-6.96%)
  • APLN 90 -5 (-5.26%)
  • ARNA 348 -2 (-0.57%)
  • ASGR 730 -50 (-6.41%) © 2010 IMQ - LKBN ANTARA
  • ASII 3,800 -280 (-6.86%)
  • ASJT 93 -3 (-3.12%)
  • ASMI 1,195 -35 (-2.85%)
  • ASPI 380 -2 (-0.52%)
  • ASPI-W 14 0 (0.00%)
  • ASRI 107 -7 (-6.14%)
  • ASRM 1,970 -15 (-0.76%)
  • ASSA 294 -4 (-1.34%)
  • AUTO 755 -55 (-6.79%)
  • AYLS 51 0 (0.00%)
  • AYLS-W 7 0 (0.00%)
  • BABP-W4 7 1 (16.67%)
  • BAJA 50 0 (0.00%)
  • BALI 675 45 (7.14%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 4 0 (0.00%)
  • BBCA 27,575 25 (0.09%)
  • BBHI 84 -5 (-5.62%)
  • BBKP 97 -1 (-1.02%)
  • BBNI 3,720 -270 (-6.77%)
  • BBRI 3,010 -220 (-6.81%)
  • BBTN 830 -60 (-6.74%)
  • BCAP 150 -1 (-0.66%)
  • BCIP 50 0 (0.00%)
  • BDMN 1,950 -110 (-5.34%) © 2010 IMQ - LKBN ANTARA
  • BEEF 198 -12 (-5.71%)
  • BEEF-W 15 -2 (-11.76%)
  • BEKS 50 0 (0.00%)
  • BESS 242 -6 (-2.42%)
  • BESS-W 32 -4 (-11.11%)
  • BEST 102 -7 (-6.42%)
  • BFIN 240 -18 (-6.98%)
  • BHIT 50 -3 (-5.66%)
  • BIRD 985 -70 (-6.64%)
  • BISI 570 -25 (-4.20%)
  • BJBR 710 -50 (-6.58%)
  • BJTM 436 -22 (-4.80%)
  • BKSL 50 0 (0.00%)
  • BKSL-W 3 0 (0.00%)
  • BKSW 126 0 (0.00%)
  • BLUE 462 -8 (-1.70%)
  • BMRI 4,600 -340 (-6.88%)
  • BMSR 57 1 (1.79%)
  • BMTR 194 -8 (-3.96%)
  • BNBA 274 8 (3.01%)
  • BNGA 600 -40 (-6.25%)
  • BNII 134 -8 (-5.63%)
  • BNLI 1,050 -50 (-4.55%)
  • BOLA 150 -10 (-6.25%)
  • BOSS 60 -2 (-3.23%) © 2010 IMQ - LKBN ANTARA
  • BPTR 89 3 (3.49%)
  • BRIS 194 -4 (-2.02%)
  • BRMS 50 0 (0.00%)
  • BRPT 605 -15 (-2.42%)
  • BRPT-W 270 -50 (-15.62%)
  • BSDE 690 -50 (-6.76%)
  • BSIM 500 10 (2.04%)
  • BTON 121 11 (10.00%)
  • BTPN 1,850 -70 (-3.65%)
  • BTPS 2,280 -170 (-6.94%)
  • BUDI 82 -1 (-1.20%)
  • BULL 144 -10 (-6.49%)
  • BUMI 50 0 (0.00%)
  • BVIC 56 -4 (-6.67%)
  • BWPT 70 -5 (-6.67%)
  • CAMP 153 -10 (-6.13%)
  • CARE 290 46 (18.85%)
  • CARS 51 -3 (-5.56%)
  • CASA 382 -2 (-0.52%)
  • CCSI 176 -5 (-2.76%)
  • CEKA 1,200 -25 (-2.04%)
  • CENT 50 -1 (-1.96%)
  • CFIN 177 -13 (-6.84%)
  • CITY 55 3 (5.77%)
  • CITY-W 16 -1 (-5.88%) © 2010 IMQ - LKBN ANTARA
  • CLAY 2,330 0 (0.00%)
  • CLEO 354 -12 (-3.28%)
  • CLPI 484 -14 (-2.81%)
  • CPIN 4,620 -290 (-5.91%)
  • CPRI-W 14 3 (27.27%)
  • CSAP 364 -14 (-3.70%)
  • CSIS 50 0 (0.00%)
  • CSRA 406 -30 (-6.88%)
  • CTRA 452 -30 (-6.22%)
  • CTTH 50 -1 (-1.96%)
  • DADA 318 -22 (-6.47%)
  • DADA-W 8 -1 (-11.11%)
  • DAYA 326 20 (6.54%)
  • DEAL 124 -9 (-6.77%)
  • DEFI 1,910 -20 (-1.04%)
  • DILD 244 6 (2.52%)
  • DKFT 79 -5 (-5.95%)
  • DMAS 128 -7 (-5.19%)
  • DMMX 67 -4 (-5.63%)
  • DMND 955 0 (0.00%)
  • DOID 99 -6 (-5.71%)
  • DSFI 77 -1 (-1.28%)
  • DUCK 394 -14 (-3.43%)
  • DVLA 2,050 -10 (-0.49%)
  • DWGL 228 6 (2.70%) © 2010 IMQ - LKBN ANTARA
  • DWGL-W 44 6 (15.79%)
  • DYAN 50 -1 (-1.96%)
  • EAST 54 1 (1.89%)
  • EAST-W 8 0 (0.00%)
  • EKAD 805 -35 (-4.17%)
  • ELSA 145 -9 (-5.84%)
  • ENRG 50 0 (0.00%)
  • ENVY 150 -11 (-6.83%)
  • EPMT 2,270 320 (16.41%)
  • ERAA 840 -60 (-6.67%)
  • ERTX 119 -8 (-6.30%)
  • ESIP-W 7 -1 (-12.50%)
  • ESSA 131 -5 (-3.68%)
  • ESTA 123 -8 (-6.11%)
  • EXCL 1,825 25 (1.39%)
  • FAST 885 -65 (-6.84%)
  • FILM 164 -6 (-3.53%)
  • FIRE 124 -9 (-6.77%)
  • FITT 53 -3 (-5.36%)
  • FOOD 81 1 (1.25%)
  • FORU 110 0 (0.00%)
  • FPNI 68 -5 (-6.85%)
  • FREN 62 -4 (-6.06%)
  • FREN-W 24 -6 (-20.00%)
  • GDST 50 -1 (-1.96%) © 2010 IMQ - LKBN ANTARA
  • GGRM 40,925 -3,075 (-6.99%)
  • GGRP 318 -22 (-6.47%)
  • GIAA 173 -12 (-6.49%)
  • GJTL 294 -16 (-5.16%)
  • GLOB 350 0 (0.00%)
  • GLVA 197 15 (8.24%)
  • GMFI 64 -4 (-5.88%)
  • GOLD 192 32 (20.00%)
  • GOOD 1,135 -30 (-2.58%)
  • GPRA 50 0 (0.00%)
  • GTBO 79 -4 (-4.82%)
  • HDIT 575 5 (0.88%)
  • HEAL 2,000 -40 (-1.96%)
  • HELI 182 -3 (-1.62%)
  • HERO 800 0 (0.00%)
  • HEXA 2,220 -150 (-6.33%)
  • HKMU 71 -2 (-2.74%)
  • HMSP 1,385 -60 (-4.15%)
  • HOKI 670 -5 (-0.74%)
  • HOKI-W 600 -20 (-3.23%)
  • HRTA 232 4 (1.75%)
  • HRUM 1,280 -10 (-0.78%)
  • IBFN-W 10 -2 (-16.67%)
  • ICBP 9,825 -150 (-1.50%)
  • ICON 67 7 (11.67%) © 2010 IMQ - LKBN ANTARA
  • IDPR 210 -10 (-4.55%)
  • IFII 133 -6 (-4.32%)
  • IGAR 214 -16 (-6.96%)
  • IKAN 186 -2 (-1.06%)
  • IMAS 412 -28 (-6.36%)
  • INAF 975 -70 (-6.70%)
  • INAI 356 -26 (-6.81%)
  • INCO 2,070 70 (3.50%)
  • INDF 6,425 -375 (-5.51%)
  • INDO 59 -1 (-1.67%)
  • INDR 1,725 -25 (-1.43%)
  • INDY 680 -50 (-6.85%)
  • INKP 3,890 -280 (-6.71%)
  • INPC 50 0 (0.00%)
  • INPC-W 4 1 (33.33%)
  • INPP 730 -50 (-6.41%)
  • INTP 12,450 -900 (-6.74%)
  • IPCC 276 -20 (-6.76%)
  • IPCM 103 3 (3.00%)
  • IPOL 52 0 (0.00%)
  • IPTV 386 -4 (-1.03%)
  • IPTV-W 90 -5 (-5.26%)
  • IRRA 496 -14 (-2.75%)
  • ISAT 1,415 15 (1.07%)
  • ISSP 104 -6 (-5.45%) © 2010 IMQ - LKBN ANTARA
  • ITIC 3,720 -80 (-2.11%)
  • ITMA 236 -10 (-4.07%)
  • ITMA-W 28 5 (21.74%)
  • ITMG 7,350 -550 (-6.96%)
  • JAYA 51 -1 (-1.92%)
  • JPFA 940 -70 (-6.93%)
  • JRPT 402 12 (3.08%)
  • JSKY 80 -6 (-6.98%)
  • JSMR 2,420 -180 (-6.92%)
  • JTPE 830 -20 (-2.35%)
  • KAEF 1,165 -85 (-6.80%)
  • KAYU 50 0 (0.00%)
  • KBLI 358 -14 (-3.76%)
  • KBLM 280 -20 (-6.67%)
  • KDSI 685 5 (0.74%)
  • KEEN 348 18 (5.45%)
  • KEJU 730 -20 (-2.67%)
  • KIAS 50 0 (0.00%)
  • KICI 244 12 (5.17%)
  • KIJA 131 -9 (-6.43%)
  • KINO 2,040 -150 (-6.85%)
  • KLBF 1,035 25 (2.48%)
  • KMTR 238 0 (0.00%)
  • KOBX 64 -4 (-5.88%)
  • KOPI 580 -5 (-0.85%) © 2010 IMQ - LKBN ANTARA
  • KPAL 100 -3 (-2.91%)
  • KPAS 50 0 (0.00%)
  • KPAS-W 18 0 (0.00%)
  • KPIG 118 -2 (-1.67%)
  • KRAH 595 -35 (-5.56%)
  • KRAS 143 -10 (-6.54%)
  • KREN 272 -2 (-0.73%)
  • LAND 466 -34 (-6.80%)
  • LCKM 318 -6 (-1.85%)
  • LINK 2,660 -40 (-1.48%)
  • LION 282 -20 (-6.62%)
  • LMAS 50 0 (0.00%)
  • LMPI 85 6 (7.59%)
  • LPCK 424 -16 (-3.64%)
  • LPIN 180 -6 (-3.23%)
  • LPKR 133 -2 (-1.48%)
  • LPLI 88 8 (10.00%)
  • LPPF 1,270 -95 (-6.96%)
  • LRNA 139 -10 (-6.71%)
  • LSIP 780 -55 (-6.59%)
  • LTLS 454 -30 (-6.20%)
  • LUCK 482 -18 (-3.60%)
  • MAIN 400 -28 (-6.54%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 6 1 (20.00%) © 2010 IMQ - LKBN ANTARA
  • MAPA 2,110 -150 (-6.64%)
  • MAPI 442 -30 (-6.36%)
  • MARK 344 -4 (-1.15%)
  • MASA 490 -6 (-1.21%)
  • MBSS 298 -16 (-5.10%)
  • MBTO 70 -3 (-4.11%)
  • MCAS 1,030 -75 (-6.79%)
  • MCOR 72 -5 (-6.49%)
  • MDKA 1,025 -50 (-4.65%)
  • MDKI 156 -10 (-6.02%)
  • MDLN 85 -5 (-5.56%)
  • MEDC 378 -14 (-3.57%)
  • MEDC-W 27 -3 (-10.00%)
  • MERK 1,650 -10 (-0.60%)
  • META 120 -7 (-5.51%)
  • MFIN 915 -65 (-6.63%)
  • MGRO 625 -15 (-2.34%)
  • MIKA 1,880 45 (2.45%)
  • MINA 50 0 (0.00%)
  • MKNT 50 0 (0.00%)
  • MLBI 10,750 -200 (-1.83%)
  • MLIA 500 -30 (-5.66%)
  • MLPL 50 0 (0.00%)
  • MMLP 136 0 (0.00%)
  • MNCN 885 -20 (-2.21%) © 2010 IMQ - LKBN ANTARA
  • MPMX 450 -18 (-3.85%)
  • MPOW 54 1 (1.89%)
  • MPPA 84 -5 (-5.62%)
  • MRAT 130 0 (0.00%)
  • MTDL 1,115 -50 (-4.29%)
  • MTPS 185 5 (2.78%)
  • MTPS-W 4 1 (33.33%)
  • MTWI 50 -2 (-3.85%)
  • MYOH 1,145 -85 (-6.91%)
  • MYOR 1,815 -135 (-6.92%)
  • MYTX 67 0 (0.00%)
  • NASA 200 1 (0.50%)
  • NATO 1,175 40 (3.52%)
  • NIKL 392 -28 (-6.67%)
  • NISP 785 0 (0.00%)
  • NRCA 276 -8 (-2.82%)
  • NUSA 50 0 (0.00%)
  • NUSA-W 3 0 (0.00%)
  • NZIA-W 46 1 (2.22%)
  • OCAP 150 0 (0.00%)
  • OKAS 70 -5 (-6.67%)
  • OPMS 84 0 (0.00%)
  • PADI 50 0 (0.00%)
  • PALM 200 0 (0.00%)
  • PAMG 111 -8 (-6.72%) © 2010 IMQ - LKBN ANTARA
  • PANR 96 -4 (-4.00%)
  • PANS 745 -55 (-6.88%)
  • PBID 835 -40 (-4.57%)
  • PBRX 198 -2 (-1.00%)
  • PEGE 189 -11 (-5.50%)
  • PEHA 900 -45 (-4.76%)
  • PGAS 725 -35 (-4.61%)
  • PICO 372 -26 (-6.53%)
  • PJAA 426 -24 (-5.33%)
  • PLIN 2,940 40 (1.38%)
  • PMJS 105 9 (9.38%)
  • PNBN 720 -50 (-6.49%)
  • PNBS 50 0 (0.00%)
  • PNLF 158 -9 (-5.39%)
  • PNSE 640 50 (8.47%)
  • POLA 50 0 (0.00%)
  • POLL 10,375 -425 (-3.94%)
  • POLY 50 0 (0.00%)
  • POSA-W 3 -1 (-25.00%)
  • POWR 575 -20 (-3.36%)
  • PPRE 92 -3 (-3.16%)
  • PPRO 50 0 (0.00%)
  • PRDA 2,950 70 (2.43%)
  • PRIM 360 20 (5.88%)
  • PRIM-W 20 -4 (-16.67%) © 2010 IMQ - LKBN ANTARA
  • PSAB 192 -12 (-5.88%)
  • PSSI 138 -4 (-2.82%)
  • PTBA 1,900 -140 (-6.86%)
  • PTPP 545 -40 (-6.84%)
  • PTPW 605 -45 (-6.92%)
  • PTRO 1,065 -65 (-5.75%)
  • PTSN 146 -8 (-5.19%)
  • PURA 73 -1 (-1.35%)
  • PURA-W 5 1 (25.00%)
  • PURE 78 -5 (-6.02%)
  • PURE-W 13 -2 (-13.33%)
  • PWON 312 -22 (-6.59%)
  • PYFA 181 -13 (-6.70%)
  • PZZA 560 -40 (-6.67%)
  • R-LQ45X 692 -52 (-6.99%)
  • RAJA 74 -5 (-6.33%)
  • RALS 472 -28 (-5.60%)
  • REAL 54 -2 (-3.57%)
  • REAL-W 6 0 (0.00%)
  • RICY 120 -8 (-6.25%)
  • RIGS 218 0 (0.00%)
  • RISE 456 -2 (-0.44%)
  • RMBA 284 54 (23.48%)
  • RODA 50 0 (0.00%)
  • ROTI 1,190 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • RUIS 184 0 (0.00%)
  • SAFE 190 -1 (-0.52%)
  • SCMA 715 -50 (-6.54%)
  • SDPC 81 -5 (-5.81%)
  • SFAN 755 -15 (-1.95%)
  • SGRO 2,300 -160 (-6.50%)
  • SHIP 665 -5 (-0.75%)
  • SIDO 1,050 20 (1.94%)
  • SILO 4,930 -120 (-2.38%)
  • SIMP 208 -6 (-2.80%)
  • SKRN 420 0 (0.00%)
  • SLIS 4,670 -110 (-2.30%)
  • SMBR 187 -12 (-6.03%)
  • SMCB 630 -10 (-1.56%)
  • SMDR 124 -5 (-3.88%)
  • SMGR 7,425 -550 (-6.90%)
  • SMRA 400 -30 (-6.98%)
  • SMSM 1,135 -35 (-2.99%)
  • SOCI 78 -4 (-4.88%)
  • SOSS-W 50 -10 (-16.67%)
  • SOTS-W 54 -4 (-6.90%)
  • SQMI 192 -14 (-6.80%)
  • SRAJ 210 0 (0.00%)
  • SRIL 143 -10 (-6.54%)
  • SRSN 58 -1 (-1.69%) © 2010 IMQ - LKBN ANTARA
  • SRTG 2,960 70 (2.42%)
  • SSIA 404 -30 (-6.91%)
  • SSMS 910 -45 (-4.71%)
  • SWAT 84 -4 (-4.55%)
  • TAMA 160 -1 (-0.62%)
  • TAMA-W 9 -1 (-10.00%)
  • TAMU 186 -14 (-7.00%)
  • TBIG 810 -60 (-6.90%)
  • TBLA 466 -34 (-6.80%)
  • TCPI 4,870 -130 (-2.60%)
  • TDPM 157 -11 (-6.55%)
  • TEBE 1,640 -10 (-0.61%)
  • TELE 104 0 (0.00%)
  • TFAS 162 4 (2.53%)
  • TGRA 63 -2 (-3.08%)
  • TIFA 188 -1 (-0.53%)
  • TINS 410 -22 (-5.09%)
  • TIRT 55 0 (0.00%)
  • TKIM 4,000 -300 (-6.98%)
  • TLKM 3,160 70 (2.27%)
  • TMAS 80 -2 (-2.44%)
  • TOPS 50 0 (0.00%)
  • TOTL 306 -6 (-1.92%)
  • TOTO 195 -1 (-0.51%)
  • TOWR 635 -45 (-6.62%) © 2010 IMQ - LKBN ANTARA
  • TPIA 5,300 -300 (-5.36%)
  • TRIM 116 9 (8.41%)
  • TRIN 196 -4 (-2.00%)
  • TRIN-W 10 0 (0.00%)
  • TRST 378 48 (14.55%)
  • TRUK 78 3 (4.00%)
  • TSPC 965 -5 (-0.52%)
  • UCID 1,065 15 (1.43%)
  • ULTJ 1,300 -50 (-3.70%)
  • UNIT 152 6 (4.11%)
  • UNSP 52 -2 (-3.70%)
  • UNTR 14,425 -1,075 (-6.94%)
  • UNVR 6,425 -375 (-5.51%)
  • URBN 1,830 -30 (-1.61%)
  • VICO 109 0 (0.00%)
  • VINS 102 -7 (-6.42%)
  • VINS-W 3 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • WEGE 145 -10 (-6.45%)
  • WEHA 83 -3 (-3.49%)
  • WIIM 78 -4 (-4.88%)
  • WIKA 820 -60 (-6.82%)
  • WINS 93 -6 (-6.06%)
  • WOMF 193 -9 (-4.46%)
  • WOOD 246 -16 (-6.11%) © 2010 IMQ - LKBN ANTARA
  • WOWS 52 -3 (-5.45%)
  • WSBP 128 -9 (-6.57%)
  • WSKT 476 -34 (-6.67%)
  • WTON 214 -14 (-6.14%)
  • XCID 75 -1 (-1.32%)
  • XIHD 347 -13 (-3.61%)
  • XIIF 387 -22 (-5.38%)
  • XIIT 387 -21 (-5.15%)
  • XISC 419 3 (0.72%)
  • YELO 50 0 (0.00%)
  • ZBRA 50 -1 (-1.96%)
  • ZINC 186 -14 (-7.00%)
  • ZONE 432 -4 (-0.92%)
Indo Tambangraya Megah Tbk. (ITMG)→
Last: 7,350.00
Change: -550.00 (-7.0%)
Last Updated: Mar-30 2020 14:46:42
Compare With
Time Period
Chart Size





Chart Type
Price Band
Moving Averages


Technical Indicators