Search:
Thursday, Sep-19 2019 11:58 WIB
  • AGRI 1,378.290 -9.310 (-0.671%)
  • BASIC-IND 887.400 -7.560 (-0.845%)
  • BISNIS-27 544.320 -3.950 (-0.720%)
  • COMPOSITE 6,252.500 -24.130 (-0.384%)
  • CONSUMER 2,243.640 0.230 (0.010%)
  • DBX 1,149.970 1.680 (0.146%)
  • FINANCE 1,260.920 -5.000 (-0.395%)
  • I-GRADE 174.850 -1.200 (-0.682%)
  • IDX30 537.550 -4.530 (-0.836%)
  • IDX80 140.040 -1.130 (-0.800%)
  • IDXBUMN20 397.860 -4.810 (-1.195%)
  • IDXG30 138.740 -1.230 (-0.879%)
  • IDXHIDIV20 491.570 -4.020 (-0.811%)
  • IDXSMC-COM 269.510 -0.140 (-0.052%)
  • IDXSMC-LIQ 322.770 -1.840 (-0.567%)
  • IDXV30 144.590 -1.120 (-0.769%)
  • INFOBANK15 969.300 -5.400 (-0.554%)
  • INFRASTRUC 1,215.500 -6.110 (-0.500%)
  • Investor33 459.030 -2.960 (-0.641%)
  • ISSI 191.250 -0.810 (-0.422%)
  • JII 694.360 -5.820 (-0.831%)
  • JII70 235.820 -1.510 (-0.636%)
  • KOMPAS100 1,258.690 -7.650 (-0.604%)
  • LQ45 983.800 -8.040 (-0.811%)
  • MANUFACTUR 1,474.690 -6.370 (-0.430%)
  • MBX 1,737.240 -8.030 (-0.460%)
  • MINING 1,662.700 -8.420 (-0.504%)
  • MISC-IND 1,173.610 -14.020 (-1.181%)
  • MNC36 343.680 -2.170 (-0.627%)
  • PEFINDO25 339.850 2.190 (0.649%)
  • PROPERTY 502.390 0.880 (0.175%)
  • SMinfra18 329.500 -4.610 (-1.380%)
  • SRI-KEHATI 392.550 -2.970 (-0.751%)
  • TOTAL_MARKET 6,252.630 -24.000 (-0.382%)
  • TRADE 802.360 -2.670 (-0.332%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 11,100 -125 (-1.11%)
  • ABBA 139 1 (0.72%)
  • ACES 1,735 -15 (-0.86%)
  • ACST 1,110 10 (0.91%)
  • ADES 1,090 0 (0.00%)
  • ADHI 1,350 -5 (-0.37%)
  • ADMF 10,750 0 (0.00%)
  • ADMG 210 0 (0.00%)
  • ADRO 1,405 0 (0.00%)
  • AGII 620 0 (0.00%)
  • AGRO 242 0 (0.00%)
  • AGRS 195 -1 (-0.51%)
  • AHAP 56 0 (0.00%)
  • AKKU 50 0 (0.00%)
  • AKPI 414 0 (0.00%)
  • AKRA 3,930 -40 (-1.01%)
  • AKSI 515 -25 (-4.63%)
  • ALKA 486 -12 (-2.41%)
  • ALTO 362 -18 (-4.74%)
  • AMAG 304 0 (0.00%)
  • AMIN 302 0 (0.00%)
  • AMRT 890 10 (1.14%)
  • ANDI 1,740 -30 (-1.69%)
  • ANJT 785 0 (0.00%)
  • ANTM 1,050 -15 (-1.41%) © 2010 IMQ - LKBN ANTARA
  • APEX 550 -55 (-9.09%)
  • APIC 710 -5 (-0.70%)
  • APIC-W 550 0 (0.00%)
  • APLI 98 4 (4.26%)
  • APLN 248 0 (0.00%)
  • APOL 50 0 (0.00%)
  • APOL-W2 25 1 (4.17%)
  • ARKA 1,600 -10 (-0.62%)
  • ARMY 278 -12 (-4.14%)
  • ARNA 515 0 (0.00%)
  • ARTI 50 0 (0.00%)
  • ARTO 800 5 (0.63%)
  • ASDM 1,020 5 (0.49%)
  • ASGR 1,015 0 (0.00%)
  • ASII 6,600 -100 (-1.49%)
  • ASJT 191 3 (1.60%)
  • ASMI 1,050 10 (0.96%)
  • ASRI 316 2 (0.64%)
  • ASRM 2,350 0 (0.00%)
  • ASSA 780 0 (0.00%)
  • AUTO 1,305 0 (0.00%)
  • BABP 52 -1 (-1.89%)
  • BABP-W3 47 4 (9.30%)
  • BACA 280 8 (2.94%)
  • BAJA 72 -1 (-1.37%) © 2010 IMQ - LKBN ANTARA
  • BALI 1,440 -30 (-2.04%)
  • BAPA 86 1 (1.18%)
  • BAPI 128 -2 (-1.54%)
  • BAPI-W 14 0 (0.00%)
  • BATA 705 0 (0.00%)
  • BBCA 30,100 -100 (-0.33%)
  • BBHI 173 3 (1.76%)
  • BBKP 280 -2 (-0.71%)
  • BBNI 7,800 -100 (-1.27%)
  • BBRI 4,210 -30 (-0.71%)
  • BBTN 2,270 0 (0.00%)
  • BCAP 167 4 (2.45%)
  • BCIP 85 0 (0.00%)
  • BDMN 4,710 30 (0.64%)
  • BEEF 354 14 (4.12%)
  • BEEF-W 41 1 (2.50%)
  • BEKS 50 0 (0.00%)
  • BELL 515 -5 (-0.96%)
  • BEST 292 0 (0.00%)
  • BFIN 575 15 (2.68%)
  • BGTG 71 1 (1.43%)
  • BHIT 73 0 (0.00%)
  • BIKA 204 0 (0.00%)
  • BIMA 51 0 (0.00%)
  • BINA 835 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BIPI 50 0 (0.00%)
  • BIPI-W 13 0 (0.00%)
  • BIPP 65 1 (1.56%)
  • BIRD 2,620 0 (0.00%)
  • BISI 1,375 0 (0.00%)
  • BJBR 1,575 -20 (-1.25%)
  • BJTM 645 0 (0.00%)
  • BKDP 57 0 (0.00%)
  • BKSL 129 3 (2.38%)
  • BKSL-W 26 0 (0.00%)
  • BLUE 580 -5 (-0.85%)
  • BMRI 7,125 -75 (-1.04%)
  • BMSR 97 -6 (-5.83%)
  • BMTR 350 -4 (-1.13%)
  • BNBA 304 2 (0.66%)
  • BNGA 1,025 5 (0.49%)
  • BNII 228 -2 (-0.87%)
  • BNLI 1,065 -5 (-0.47%)
  • BOGA 815 5 (0.62%)
  • BOLA 364 -4 (-1.09%)
  • BOLT 870 -5 (-0.57%)
  • BOSS 785 -15 (-1.88%)
  • BPFI 1,130 0 (0.00%)
  • BPTR 100 -1 (-0.99%)
  • BRIS 426 -8 (-1.84%) © 2010 IMQ - LKBN ANTARA
  • BRMS 50 0 (0.00%)
  • BRPT 1,020 -15 (-1.45%)
  • BRPT-W 650 -10 (-1.52%)
  • BSDE 1,405 0 (0.00%)
  • BSIM-W3 51 -1 (-1.92%)
  • BTEK 60 -1 (-1.64%)
  • BTON 206 -8 (-3.74%)
  • BTPN 3,260 0 (0.00%)
  • BTPS 3,270 -20 (-0.61%)
  • BUDI 102 -1 (-0.97%)
  • BULL 194 -1 (-0.51%)
  • BUMI 96 0 (0.00%)
  • BUVA 85 -3 (-3.41%)
  • BWPT 136 -2 (-1.45%)
  • CAKK 113 1 (0.89%)
  • CAKK-W 21 -1 (-4.55%)
  • CAMP 498 -2 (-0.40%)
  • CARS 226 2 (0.89%)
  • CASA 388 -2 (-0.51%)
  • CCSI 318 22 (7.43%)
  • CEKA 1,515 25 (1.68%)
  • CENT 83 -1 (-1.19%)
  • CFIN 306 0 (0.00%)
  • CINT 262 2 (0.77%)
  • CITA 1,940 -30 (-1.52%) © 2010 IMQ - LKBN ANTARA
  • CLAY 5,000 20 (0.40%)
  • CLEO 580 15 (2.65%)
  • CLPI 805 0 (0.00%)
  • CMNP 1,470 0 (0.00%)
  • CNKO 50 0 (0.00%)
  • COCO 925 0 (0.00%)
  • COCO-W 494 0 (0.00%)
  • COWL 214 0 (0.00%)
  • CPIN 5,325 -25 (-0.47%)
  • CPRI 58 0 (0.00%)
  • CPRI-W 22 -2 (-8.33%)
  • CPRO 50 0 (0.00%)
  • CSAP 460 0 (0.00%)
  • CSIS 101 0 (0.00%)
  • CTRA 1,130 -10 (-0.88%)
  • DEAL 1,580 -10 (-0.63%)
  • DFAM 965 -5 (-0.52%)
  • DILD 422 -2 (-0.47%)
  • DIVA 3,680 0 (0.00%)
  • DKFT 234 -8 (-3.31%)
  • DLTA 7,000 -100 (-1.41%)
  • DMAS 302 4 (1.34%)
  • DNAR 244 2 (0.83%)
  • DNET 3,060 -20 (-0.65%)
  • DOID 348 -6 (-1.69%) © 2010 IMQ - LKBN ANTARA
  • DSFI 130 -5 (-3.70%)
  • DSNG 326 -4 (-1.21%)
  • DUCK 1,640 10 (0.61%)
  • DWGL 244 4 (1.67%)
  • DWGL-W 47 2 (4.44%)
  • DYAN 132 2 (1.54%)
  • EAST 130 -2 (-1.52%)
  • EAST-W 15 2 (15.38%)
  • EKAD 870 0 (0.00%)
  • ELSA 340 -2 (-0.58%)
  • EMTK 5,475 75 (1.39%)
  • ENRG 59 1 (1.72%)
  • ENVY 1,565 -10 (-0.63%)
  • ERAA 1,880 -40 (-2.08%)
  • ERTX 123 -8 (-6.11%)
  • ESSA 266 -2 (-0.75%)
  • ESTI 97 0 (0.00%)
  • ETWA 91 1 (1.11%)
  • EXCL 3,490 -10 (-0.29%)
  • FASW 8,150 -200 (-2.40%)
  • FILM 482 -18 (-3.60%)
  • FINN 50 0 (0.00%)
  • FIRE 2,500 -30 (-1.19%)
  • FITT 91 1 (1.11%)
  • FITT-W 33 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • FOOD 141 0 (0.00%)
  • FORZ 940 -25 (-2.59%)
  • FPNI 133 1 (0.76%)
  • FREN 159 5 (3.25%)
  • FREN-W 101 1 (1.00%)
  • FUJI 117 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 80 -2 (-2.44%)
  • GGRM 55,375 -50 (-0.09%)
  • GGRP 950 110 (13.10%)
  • GIAA 545 10 (1.87%)
  • GJTL 655 5 (0.77%)
  • GLOB 446 -40 (-8.23%)
  • GMFI 206 2 (0.98%)
  • GOLD 240 2 (0.84%)
  • GOOD 1,710 -10 (-0.58%)
  • GPRA 93 -1 (-1.06%)
  • GSMF 116 4 (3.57%)
  • GTBO 159 -5 (-3.05%)
  • GZCO 50 0 (0.00%)
  • HDIT 770 -10 (-1.28%)
  • HEAL 3,510 10 (0.29%)
  • HERO 735 10 (1.38%)
  • HEXA 3,230 0 (0.00%)
  • HITS 630 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HKMU 328 0 (0.00%)
  • HMSP 2,370 0 (0.00%)
  • HOKI 835 -5 (-0.60%)
  • HOME 99 0 (0.00%)
  • HOTL 154 -1 (-0.65%)
  • HRME 975 15 (1.56%)
  • HRTA 284 0 (0.00%)
  • HRUM 1,410 0 (0.00%)
  • IATA 50 0 (0.00%)
  • IBFN-W 27 -2 (-6.90%)
  • ICBP 11,900 25 (0.21%)
  • ICON 99 -1 (-1.00%)
  • IDPR 322 -28 (-8.00%)
  • IGAR 342 0 (0.00%)
  • IIKP 50 0 (0.00%)
  • IKAI 140 -1 (-0.71%)
  • IKBI 264 -14 (-5.04%)
  • IMAS 1,750 0 (0.00%)
  • IMJS 444 -10 (-2.20%)
  • IMPC 1,040 -5 (-0.48%)
  • INAF 1,760 10 (0.57%)
  • INAI 460 28 (6.48%)
  • INCF 68 -1 (-1.45%)
  • INCO 3,680 -60 (-1.60%)
  • INDF 7,925 50 (0.63%) © 2010 IMQ - LKBN ANTARA
  • INDS 2,400 -20 (-0.83%)
  • INDY 1,440 5 (0.35%)
  • INKP 7,025 -50 (-0.71%)
  • INOV 402 2 (0.50%)
  • INPC 68 0 (0.00%)
  • INPC-W 7 0 (0.00%)
  • INPS 3,340 -60 (-1.76%)
  • INTA 462 -6 (-1.28%)
  • INTD 160 2 (1.27%)
  • INTP 20,550 -225 (-1.08%)
  • IPCC 1,120 -5 (-0.44%)
  • IPCM 242 -4 (-1.63%)
  • IPOL 102 0 (0.00%)
  • IPTV 540 0 (0.00%)
  • IPTV-W 30 0 (0.00%)
  • ISAT 3,270 10 (0.31%)
  • ISSP 122 1 (0.83%)
  • ITIC 1,100 -145 (-11.65%)
  • ITMA 820 0 (0.00%)
  • ITMG 12,900 -25 (-0.19%)
  • JAST 1,495 25 (1.70%)
  • JAWA 128 14 (12.28%)
  • JAYA 98 1 (1.03%)
  • JAYA-W 19 -1 (-5.00%)
  • JPFA 1,620 30 (1.89%) © 2010 IMQ - LKBN ANTARA
  • JRPT 670 -5 (-0.74%)
  • JSKY 920 -60 (-6.12%)
  • JSMR 5,575 -100 (-1.76%)
  • JTPE 970 5 (0.52%)
  • KAEF 2,950 -30 (-1.01%)
  • KARW 98 1 (1.03%)
  • KAYU 228 -10 (-4.20%)
  • KBLI 705 35 (5.22%)
  • KBLM 344 0 (0.00%)
  • KDSI 1,370 5 (0.37%)
  • KEEN 645 5 (0.78%)
  • KIAS 85 1 (1.19%)
  • KIJA 318 0 (0.00%)
  • KINO 3,410 0 (0.00%)
  • KIOS 402 -12 (-2.90%)
  • KJEN 1,990 -5 (-0.25%)
  • KKGI 248 4 (1.64%)
  • KLBF 1,685 5 (0.30%)
  • KOBX 152 1 (0.66%)
  • KONI 680 10 (1.49%)
  • KOPI 645 -5 (-0.77%)
  • KOTA 600 0 (0.00%)
  • KOTA-W 22 -1 (-4.35%)
  • KPAL 570 10 (1.79%)
  • KPAS 111 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • KPAS-W 32 1 (3.23%)
  • KPIG 149 1 (0.68%)
  • KRAS 374 8 (2.19%)
  • KREN 565 0 (0.00%)
  • LAND 1,440 90 (6.67%)
  • LEAD 50 0 (0.00%)
  • LIFE 6,250 0 (0.00%)
  • LINK 4,000 -40 (-0.99%)
  • LMAS 59 -1 (-1.67%)
  • LPCK 1,330 5 (0.38%)
  • LPIN 296 2 (0.68%)
  • LPKR 260 -10 (-3.70%)
  • LPPF 3,040 40 (1.33%)
  • LPPS 92 0 (0.00%)
  • LSIP 1,240 -25 (-1.98%)
  • LTLS 650 -5 (-0.76%)
  • LUCK 1,470 -5 (-0.34%)
  • MABA 50 0 (0.00%)
  • MAIN 960 -5 (-0.52%)
  • MAMI 138 -1 (-0.72%)
  • MAMI-W 25 0 (0.00%)
  • MAPI 990 -5 (-0.50%)
  • MARI 248 2 (0.81%)
  • MARK 492 0 (0.00%)
  • MASA 545 -15 (-2.68%) © 2010 IMQ - LKBN ANTARA
  • MAYA 7,000 250 (3.70%)
  • MBAP 2,000 10 (0.50%)
  • MBSS 525 -5 (-0.94%)
  • MBTO 146 1 (0.69%)
  • MCAS 3,250 30 (0.93%)
  • MCOR 142 -1 (-0.70%)
  • MDIA 118 1 (0.85%)
  • MDKA 6,175 0 (0.00%)
  • MDKI 197 -3 (-1.50%)
  • MDLN 242 0 (0.00%)
  • MEDC 755 0 (0.00%)
  • MEDC-W 162 -1 (-0.61%)
  • MERK 2,790 -10 (-0.36%)
  • MGRO 850 5 (0.59%)
  • MIKA 2,500 80 (3.31%)
  • MINA 2,340 -70 (-2.90%)
  • MKNT 50 -2 (-3.85%)
  • MLIA 1,500 0 (0.00%)
  • MLPL 89 -1 (-1.11%)
  • MMLP 338 0 (0.00%)
  • MNCN 1,275 -10 (-0.78%)
  • MOLI 905 -25 (-2.69%)
  • MPMX 730 10 (1.39%)
  • MPOW 185 -11 (-5.61%)
  • MPPA 175 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MPRO 815 115 (16.43%)
  • MSIN 472 2 (0.43%)
  • MTDL 1,330 10 (0.76%)
  • MTLA 450 0 (0.00%)
  • MTPS 1,400 -80 (-5.41%)
  • MTRA 332 0 (0.00%)
  • MTSM 210 0 (0.00%)
  • MTWI 88 0 (0.00%)
  • MYOH 1,280 -15 (-1.16%)
  • MYOR 2,380 -20 (-0.83%)
  • MYRX 97 -2 (-2.02%)
  • MYTX 63 -8 (-11.27%)
  • NASA 770 10 (1.32%)
  • NATO 815 0 (0.00%)
  • NELY 153 0 (0.00%)
  • NFCX 2,630 40 (1.54%)
  • NICK 280 -10 (-3.45%)
  • NIKL 1,260 0 (0.00%)
  • NIRO 140 0 (0.00%)
  • NISP 850 -5 (-0.58%)
  • NOBU 950 75 (8.57%)
  • NRCA 388 0 (0.00%)
  • NUSA 82 0 (0.00%)
  • NUSA-W 11 1 (10.00%)
  • OKAS 270 -4 (-1.46%) © 2010 IMQ - LKBN ANTARA
  • PADI 670 -20 (-2.90%)
  • PALM 230 6 (2.68%)
  • PAMG 158 0 (0.00%)
  • PANI 117 -6 (-4.88%)
  • PANR 370 2 (0.54%)
  • PANS 1,600 0 (0.00%)
  • PBID 1,020 0 (0.00%)
  • PBRX 760 -10 (-1.30%)
  • PBSA 390 -6 (-1.52%)
  • PCAR 1,990 -50 (-2.45%)
  • PEHA 1,390 -55 (-3.81%)
  • PGAS 2,190 -20 (-0.90%)
  • PJAA 1,015 -10 (-0.98%)
  • PLIN 3,100 -50 (-1.59%)
  • PNBN 1,390 50 (3.73%)
  • PNBS 52 0 (0.00%)
  • PNIN 1,290 -5 (-0.39%)
  • PNLF 306 -2 (-0.65%)
  • POLA 855 5 (0.59%)
  • POLI 1,295 30 (2.37%)
  • POLL 5,175 175 (3.50%)
  • POLU 2,180 0 (0.00%)
  • POLY 69 -2 (-2.82%)
  • POOL 1,575 -75 (-4.55%)
  • POWR 1,010 -15 (-1.46%) © 2010 IMQ - LKBN ANTARA
  • PPRE 332 -2 (-0.60%)
  • PPRO 110 -2 (-1.79%)
  • PRDA 4,350 -50 (-1.14%)
  • PRIM 388 -8 (-2.02%)
  • PSAB 250 -2 (-0.79%)
  • PSSI 178 -3 (-1.66%)
  • PTBA 2,520 -30 (-1.18%)
  • PTPP 1,805 -15 (-0.82%)
  • PTRO 1,475 -25 (-1.67%)
  • PTSN 424 6 (1.44%)
  • PWON 675 0 (0.00%)
  • PZZA 1,080 20 (1.89%)
  • RAJA 254 -2 (-0.78%)
  • RALS 1,225 -15 (-1.21%)
  • RBMS 119 2 (1.71%)
  • RIGS 270 16 (6.30%)
  • RIMO 123 0 (0.00%)
  • RISE 590 -15 (-2.48%)
  • RMBA 362 8 (2.26%)
  • RODA 236 2 (0.85%)
  • ROTI 1,255 -15 (-1.18%)
  • SAFE 202 0 (0.00%)
  • SAME 484 0 (0.00%)
  • SATU 111 -3 (-2.63%)
  • SCMA 1,250 -25 (-1.96%) © 2010 IMQ - LKBN ANTARA
  • SDMU 51 -1 (-1.92%)
  • SDRA 850 55 (6.92%)
  • SFAN 1,095 35 (3.30%)
  • SHID 3,600 120 (3.45%)
  • SHIP 785 -5 (-0.63%)
  • SIDO 1,185 0 (0.00%)
  • SILO 7,025 75 (1.08%)
  • SIMA 85 -1 (-1.16%)
  • SIMP 342 -4 (-1.16%)
  • SKRN 458 12 (2.69%)
  • SKYB 87 -1 (-1.14%)
  • SMAR 3,980 10 (0.25%)
  • SMBR 720 0 (0.00%)
  • SMCB 1,330 -10 (-0.75%)
  • SMDM 126 -11 (-8.03%)
  • SMDR 280 0 (0.00%)
  • SMGR 12,375 -450 (-3.51%)
  • SMKL 244 -6 (-2.40%)
  • SMKL-W 24 0 (0.00%)
  • SMMA 10,000 0 (0.00%)
  • SMMT 124 -2 (-1.59%)
  • SMRA 1,220 -20 (-1.61%)
  • SMRU 50 0 (0.00%)
  • SMSM 1,420 0 (0.00%)
  • SOCI 204 2 (0.99%) © 2010 IMQ - LKBN ANTARA
  • SOSS-W 41 2 (5.13%)
  • SOTS-W 85 -2 (-2.30%)
  • SPMA 348 8 (2.35%)
  • SPTO 1,025 -5 (-0.49%)
  • SQMI 204 4 (2.00%)
  • SRAJ 240 -8 (-3.23%)
  • SRIL 328 0 (0.00%)
  • SRSN 69 0 (0.00%)
  • SRTG 3,690 -60 (-1.60%)
  • SSIA 780 0 (0.00%)
  • SSMS 890 -5 (-0.56%)
  • STAR 99 0 (0.00%)
  • SULI 50 -1 (-1.96%)
  • SWAT 120 2 (1.69%)
  • TAMU 478 -6 (-1.24%)
  • TARA 750 15 (2.04%)
  • TAXI 50 0 (0.00%)
  • TBIG 5,900 -25 (-0.42%)
  • TBLA 915 -15 (-1.61%)
  • TCPI 8,275 250 (3.12%)
  • TDPM 316 -8 (-2.47%)
  • TELE 340 -6 (-1.73%)
  • TFAS 246 -16 (-6.11%)
  • TFCO 555 10 (1.83%)
  • TGKA 4,740 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TGRA 870 -5 (-0.57%)
  • TINS 1,115 -5 (-0.45%)
  • TIRA 244 -34 (-12.23%)
  • TIRT 70 2 (2.94%)
  • TKIM 10,375 -300 (-2.81%)
  • TLKM 4,210 -40 (-0.94%)
  • TMAS 128 -2 (-1.54%)
  • TMPO 151 -8 (-5.03%)
  • TNCA 280 -22 (-7.28%)
  • TOPS 585 -5 (-0.85%)
  • TOTL 490 0 (0.00%)
  • TOTO 312 -2 (-0.64%)
  • TOWR 650 -10 (-1.52%)
  • TPIA 8,450 -25 (-0.29%)
  • TRAM 106 -1 (-0.93%)
  • TRAM-W 37 2 (5.71%)
  • TRIS 270 -2 (-0.74%)
  • TRUK 116 1 (0.87%)
  • TRUS 354 0 (0.00%)
  • TSPC 1,580 5 (0.32%)
  • TURI 1,000 0 (0.00%)
  • ULTJ 1,510 -10 (-0.66%)
  • UNIT 187 -4 (-2.09%)
  • UNSP 102 1 (0.99%)
  • UNTR 21,750 -775 (-3.44%) © 2010 IMQ - LKBN ANTARA
  • UNVR 46,675 0 (0.00%)
  • URBN 2,220 -10 (-0.45%)
  • URBN-W 59 1 (1.72%)
  • VICO 107 -2 (-1.83%)
  • VINS 115 14 (13.86%)
  • VINS-W 23 5 (27.78%)
  • VIVA 103 -1 (-0.96%)
  • VOKS 360 6 (1.69%)
  • WAPO 87 1 (1.16%)
  • WEGE 338 2 (0.60%)
  • WEHA 154 -1 (-0.65%)
  • WICO 474 -10 (-2.07%)
  • WIIM 200 -4 (-1.96%)
  • WIKA 2,010 -10 (-0.50%)
  • WOMF 270 2 (0.75%)
  • WOOD 830 10 (1.22%)
  • WSBP 332 0 (0.00%)
  • WSKT 1,690 -10 (-0.59%)
  • WTON 482 0 (0.00%)
  • XCID 79 1 (1.28%)
  • XPMI 967 -3 (-0.31%)
  • YELO 165 5 (3.12%)
  • YELO-W 26 0 (0.00%)
  • YPAS 498 -2 (-0.40%)
  • ZINC 482 -2 (-0.41%) © 2010 IMQ - LKBN ANTARA
  • ZONE 474 2 (0.42%)
Bank Rakyat Indonesia (Persero) Tbk. (BBRI)→
Last: 4,210.00
Change: -30.00 (-0.7%)
Last Updated: Sep-19 2019 11:55:06
477 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- OPEN HIGH LOW VOLUME
2017-09-19 15,025.00 25.00 15,000.00 15,050.00 14,950.00 16,376,100
2017-09-20 15,025.00 0.00 15,000.00 15,025.00 14,950.00 11,722,600
2017-09-22 15,675.00 650.00 15,100.00 15,700.00 15,075.00 36,533,000
2017-09-25 15,675.00 0.00 15,675.00 15,750.00 15,650.00 16,397,700
2017-09-26 15,550.00 -125.00 15,675.00 15,725.00 15,525.00 24,626,600
2017-09-27 15,250.00 -300.00 15,550.00 15,550.00 15,150.00 20,056,400
2017-09-28 14,700.00 -550.00 15,025.00 15,200.00 14,675.00 26,025,600
2017-09-29 15,275.00 575.00 15,025.00 15,325.00 14,875.00 33,023,500
2017-10-02 15,250.00 -25.00 15,275.00 15,500.00 15,250.00 13,929,700
2017-10-03 15,325.00 50.00 15,350.00 15,425.00 15,250.00 10,088,300
2017-10-04 15,275.00 -50.00 15,350.00 15,450.00 15,275.00 9,924,100
2017-10-05 15,325.00 50.00 15,400.00 15,400.00 15,125.00 13,746,900
2017-10-06 15,375.00 50.00 15,500.00 15,500.00 15,150.00 18,345,400
2017-10-10 15,375.00 0.00 15,250.00 15,375.00 15,250.00 504,400
2017-10-11 15,275.00 0.00 15,250.00 15,400.00 15,175.00 12,660,700
2017-10-12 15,375.00 100.00 15,300.00 15,475.00 15,250.00 32,593,700
2017-10-13 15,350.00 -25.00 15,300.00 15,475.00 15,300.00 24,836,300
2017-10-17 15,400.00 50.00 15,325.00 15,450.00 15,250.00 14,402,500
2017-10-18 15,400.00 0.00 15,400.00 15,475.00 15,300.00 24,486,900
2017-10-19 15,500.00 100.00 15,500.00 15,500.00 15,325.00 27,402,900
2017-10-23 15,625.00 0.00 15,700.00 15,725.00 15,550.00 16,478,000
2017-10-24 15,475.00 -150.00 15,700.00 15,700.00 15,450.00 11,594,800
2017-10-25 15,600.00 125.00 15,475.00 15,700.00 15,450.00 15,994,900
2017-10-26 15,625.00 25.00 15,700.00 15,750.00 15,600.00 22,603,300
2017-10-27 15,600.00 -25.00 15,625.00 15,700.00 15,575.00 26,913,700
2017-10-30 15,550.00 -50.00 15,650.00 15,700.00 15,525.00 23,142,300
2017-10-31 15,600.00 50.00 15,700.00 15,700.00 15,550.00 24,869,500
2017-11-01 15,675.00 75.00 15,575.00 15,675.00 15,575.00 534,600
2017-11-02 15,675.00 75.00 15,575.00 15,675.00 15,575.00 534,600
2017-11-03 15,675.00 75.00 15,575.00 15,675.00 15,575.00 534,600
2017-11-06 16,250.00 250.00 16,075.00 16,425.00 16,025.00 31,650,600
2017-11-07 16,200.00 -50.00 16,250.00 16,375.00 16,150.00 15,829,100
2017-11-08 16,450.00 250.00 16,300.00 16,825.00 16,250.00 39,637,100
2017-11-09 16,450.00 0.00 16,450.00 16,575.00 16,425.00 37,413,400
2017-11-10 3,280.00 -10.00 3,320.00 3,370.00 3,270.00 100,147,400
2017-11-14 3,170.00 -90.00 3,250.00 3,300.00 3,170.00 105,187,296
2017-11-15 3,140.00 -30.00 3,180.00 3,210.00 3,120.00 79,049,696
2017-11-16 3,210.00 70.00 3,150.00 3,240.00 3,150.00 78,015,200
2017-11-17 3,290.00 80.00 3,250.00 3,310.00 3,210.00 114,054,704
2017-11-20 3,340.00 50.00 3,300.00 3,380.00 3,290.00 92,309,000
2017-11-21 3,280.00 -60.00 3,310.00 3,330.00 3,270.00 109,824,704
2017-11-22 3,400.00 120.00 3,290.00 3,410.00 3,280.00 147,637,504
2017-11-23 3,360.00 -40.00 3,350.00 3,400.00 3,350.00 49,703,700
2017-11-24 3,360.00 0.00 3,360.00 3,360.00 3,350.00 2,468,100
2017-11-27 3,300.00 -50.00 3,310.00 3,350.00 3,280.00 106,455,104
2017-11-28 3,380.00 80.00 3,320.00 3,380.00 3,280.00 137,567,696
2017-11-29 3,300.00 -80.00 3,390.00 3,400.00 3,300.00 103,889,000
2017-11-30 3,210.00 -90.00 3,300.00 3,350.00 3,210.00 201,668,800
2017-12-04 3,300.00 90.00 3,330.00 3,350.00 3,260.00 133,236,096
2017-12-05 3,350.00 50.00 3,340.00 3,360.00 3,310.00 65,374,200
2017-12-06 3,460.00 110.00 3,350.00 3,470.00 3,340.00 166,654,896
2017-12-07 3,380.00 -80.00 3,460.00 3,470.00 3,380.00 57,218,100
2017-12-08 3,370.00 -10.00 3,400.00 3,430.00 3,370.00 65,653,200
2017-12-11 3,440.00 70.00 3,430.00 3,440.00 3,410.00 66,901,400
2017-12-12 3,450.00 10.00 3,450.00 3,460.00 3,410.00 61,413,100
2017-12-13 3,450.00 0.00 3,450.00 3,450.00 3,420.00 43,015,500
2017-12-14 3,460.00 10.00 3,430.00 3,460.00 3,390.00 96,228,400
2017-12-15 3,390.00 -70.00 3,460.00 3,460.00 3,380.00 114,011,200
2017-12-18 3,390.00 0.00 3,390.00 3,400.00 3,350.00 69,279,000
2017-12-19 3,440.00 50.00 3,430.00 3,440.00 3,390.00 90,867,800
2017-12-20 3,400.00 -40.00 3,460.00 3,460.00 3,390.00 75,330,200
2017-12-21 3,420.00 20.00 3,440.00 3,460.00 3,410.00 68,727,696
2017-12-22 3,460.00 40.00 3,430.00 3,470.00 3,410.00 66,126,700
2017-12-27 3,550.00 90.00 3,470.00 3,550.00 3,460.00 83,657,200
2017-12-28 3,630.00 80.00 3,580.00 3,650.00 3,560.00 92,953,000
2017-12-29 3,640.00 10.00 3,650.00 3,720.00 3,580.00 107,708,496
2018-01-02 3,630.00 -10.00 3,690.00 3,720.00 3,610.00 91,127,104
2018-01-03 3,610.00 -20.00 3,630.00 3,630.00 3,560.00 70,148,704
2018-01-04 3,550.00 -60.00 3,610.00 3,610.00 3,460.00 156,406,304
2018-01-05 3,590.00 40.00 3,550.00 3,590.00 3,520.00 87,095,600
2018-01-08 3,590.00 0.00 3,590.00 3,590.00 3,560.00 54,559,100
2018-01-09 3,570.00 -20.00 3,600.00 3,600.00 3,530.00 90,606,704
2018-01-10 3,530.00 -40.00 3,580.00 3,590.00 3,500.00 116,409,104
2018-01-11 3,540.00 10.00 3,510.00 3,540.00 3,480.00 114,378,896
2018-01-12 3,540.00 0.00 3,550.00 3,580.00 3,500.00 133,445,296
2018-01-15 3,550.00 10.00 3,540.00 3,570.00 3,540.00 86,615,800
2018-01-16 3,610.00 60.00 3,530.00 3,610.00 3,530.00 92,106,400
2018-01-17 3,620.00 10.00 3,620.00 3,620.00 3,580.00 55,703,300
2018-01-18 3,620.00 -10.00 3,630.00 3,650.00 3,590.00 79,140,800
2018-01-19 3,620.00 0.00 3,620.00 3,630.00 3,580.00 79,576,200
2018-01-22 3,650.00 30.00 3,620.00 3,670.00 3,610.00 116,838,000
2018-01-23 3,920.00 270.00 3,680.00 3,920.00 3,670.00 169,304,704
2018-01-24 3,830.00 -90.00 3,900.00 3,900.00 3,820.00 150,067,600
2018-01-25 3,770.00 -60.00 3,860.00 3,860.00 3,720.00 141,273,904
2018-01-26 3,850.00 80.00 3,790.00 3,860.00 3,780.00 135,628,304
2018-01-29 3,800.00 -50.00 3,850.00 3,850.00 3,760.00 122,622,896
2018-01-30 3,720.00 -80.00 3,800.00 3,800.00 3,710.00 179,332,000
2018-01-31 3,700.00 -20.00 3,700.00 3,720.00 3,630.00 263,207,504
2018-02-01 3,700.00 0.00 3,730.00 3,760.00 3,700.00 145,586,000
2018-02-02 3,740.00 40.00 3,740.00 3,750.00 3,710.00 114,113,200
2018-02-05 3,780.00 40.00 3,650.00 3,790.00 3,650.00 112,677,000
2018-02-06 3,680.00 -100.00 3,690.00 3,720.00 3,660.00 260,283,008
2018-02-07 3,700.00 20.00 3,710.00 3,750.00 3,700.00 137,926,496
2018-02-08 3,720.00 20.00 3,680.00 3,730.00 3,680.00 111,109,200
2018-02-09 3,710.00 -10.00 3,690.00 3,730.00 3,680.00 93,140,200
2018-02-12 3,800.00 90.00 3,700.00 3,800.00 3,700.00 81,517,000
2018-02-13 3,880.00 80.00 3,810.00 3,890.00 3,810.00 108,236,400
2018-02-14 3,860.00 -20.00 3,900.00 3,910.00 3,830.00 67,665,200
2018-02-15 3,840.00 -20.00 3,860.00 3,870.00 3,820.00 52,893,500
2018-02-19 3,860.00 20.00 3,850.00 3,860.00 3,820.00 63,409,000
477 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS