Search:
Tuesday, Feb-25 2020 16:18 WIB
  • AGRI 1,254.690 3.520 (0.281%)
  • BASIC-IND 827.200 -24.360 (-2.861%)
  • BISNIS-27 524.970 0.800 (0.153%)
  • COMPOSITE 5,787.140 -19.910 (-0.343%)
  • CONSUMER 1,873.360 -10.600 (-0.563%)
  • DBX 1,015.250 -25.510 (-2.451%)
  • FINANCE 1,321.650 0.330 (0.025%)
  • I-GRADE 169.040 -1.330 (-0.781%)
  • IDX30 514.640 -0.330 (-0.064%)
  • IDX80 131.420 -0.150 (-0.114%)
  • IDXBUMN20 362.480 -0.880 (-0.242%)
  • IDXG30 134.660 -0.480 (-0.355%)
  • IDXHIDIV20 471.420 -0.120 (-0.025%)
  • IDXSMC-COM 230.670 0.010 (0.004%)
  • IDXSMC-LIQ 274.540 1.730 (0.634%)
  • IDXV30 123.270 0.750 (0.612%)
  • INFOBANK15 1,014.640 0.290 (0.029%)
  • INFRASTRUC 1,003.840 -2.750 (-0.273%)
  • Investor33 441.040 0.620 (0.141%)
  • ISSI 166.540 -0.940 (-0.561%)
  • JII 609.580 -5.140 (-0.836%)
  • JII70 204.620 -1.210 (-0.588%)
  • KOMPAS100 1,174.430 -4.170 (-0.354%)
  • LQ45 941.680 0.160 (0.017%)
  • MANUFACTUR 1,296.100 -12.340 (-0.943%)
  • MBX 1,618.580 -0.740 (-0.046%)
  • MINING 1,426.080 -6.090 (-0.425%)
  • MISC-IND 1,093.440 18.930 (1.762%)
  • MNC36 328.000 -1.510 (-0.458%)
  • PEFINDO25 295.080 0.680 (0.231%)
  • PROPERTY 443.350 -0.880 (-0.198%)
  • SMinfra18 287.790 0.530 (0.185%)
  • SRI-KEHATI 377.590 0.470 (0.125%)
  • TOTAL_MARKET 5,787.140 -19.910 (-0.343%)
  • TRADE 688.750 -0.070 (-0.010%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,850 275 (2.60%)
  • ABBA 53 -5 (-8.62%)
  • ACES 1,550 40 (2.65%)
  • ACST 635 -30 (-4.51%)
  • ADES 900 10 (1.12%)
  • ADHI 870 -15 (-1.69%)
  • ADMF 10,200 -25 (-0.24%)
  • ADMG 125 -2 (-1.57%)
  • ADRO 1,285 0 (0.00%)
  • AGAR 428 -40 (-8.55%)
  • AGII 560 0 (0.00%)
  • AGRO 143 -1 (-0.69%)
  • AGRS 150 -5 (-3.23%)
  • AHAP 53 1 (1.92%)
  • AKKU 50 0 (0.00%)
  • AKPI 368 -4 (-1.08%)
  • AKRA 2,970 -20 (-0.67%)
  • AKSI 370 14 (3.93%)
  • ALDO 470 10 (2.17%)
  • ALKA 376 26 (7.43%)
  • ALMI 242 -14 (-5.47%)
  • ALTO 400 0 (0.00%)
  • AMAR 282 -14 (-4.73%)
  • AMIN 372 -4 (-1.06%)
  • AMOR 2,320 -10 (-0.43%) © 2010 IMQ - LKBN ANTARA
  • AMRT 805 -15 (-1.83%)
  • ANDI 50 0 (0.00%)
  • ANJT 795 -5 (-0.62%)
  • ANTM 660 -25 (-3.65%)
  • APEX 153 -29 (-15.93%)
  • APIC 765 65 (9.29%)
  • APLI 158 8 (5.33%)
  • APLN 147 0 (0.00%)
  • ARKA 1,990 45 (2.31%)
  • ARNA 428 0 (0.00%)
  • ARTO 3,500 0 (0.00%)
  • ASGR 915 -5 (-0.54%)
  • ASII 6,225 125 (2.05%)
  • ASJT 119 0 (0.00%)
  • ASMI 1,290 -5 (-0.39%)
  • ASPI 286 14 (5.15%)
  • ASPI-W 15 -1 (-6.25%)
  • ASRI 172 -1 (-0.58%)
  • ASSA 525 0 (0.00%)
  • AUTO 1,085 15 (1.40%)
  • AYLS 69 -31 (-31.00%)
  • AYLS-W 13 0 (0.00%)
  • BABP 50 0 (0.00%)
  • BABP-W3 37 -3 (-7.50%)
  • BABP-W4 10 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BAJA 63 0 (0.00%)
  • BALI 950 20 (2.15%)
  • BAPA 51 0 (0.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 4 -1 (-20.00%)
  • BATA 610 -5 (-0.81%)
  • BBCA 32,650 25 (0.08%)
  • BBHI 101 -5 (-4.72%)
  • BBKP 199 -3 (-1.49%)
  • BBLD 344 -84 (-19.63%)
  • BBNI 7,500 -75 (-0.99%)
  • BBRI 4,500 10 (0.22%)
  • BBTN 1,820 0 (0.00%)
  • BCAP 150 2 (1.35%)
  • BCIP 50 0 (0.00%)
  • BDMN 3,430 -50 (-1.44%)
  • BEEF 342 -8 (-2.29%)
  • BEEF-W 37 2 (5.71%)
  • BEKS 50 0 (0.00%)
  • BELL 700 -5 (-0.71%)
  • BEST 157 0 (0.00%)
  • BFIN 496 10 (2.06%)
  • BGTG 51 0 (0.00%)
  • BHIT 60 0 (0.00%)
  • BIMA 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BINA 865 -10 (-1.14%)
  • BIPI-W 9 0 (0.00%)
  • BIPP 50 0 (0.00%)
  • BIRD 2,300 -30 (-1.29%)
  • BISI 980 5 (0.51%)
  • BJBR 970 0 (0.00%)
  • BJTM 635 10 (1.60%)
  • BKDP 50 0 (0.00%)
  • BKSL 50 -1 (-1.96%)
  • BKSL-W 7 -1 (-12.50%)
  • BKSW 150 0 (0.00%)
  • BLTA 50 0 (0.00%)
  • BLUE 525 -10 (-1.87%)
  • BMRI 7,800 25 (0.32%)
  • BMSR 80 10 (14.29%)
  • BMTR 320 4 (1.27%)
  • BNBA 312 0 (0.00%)
  • BNBR 50 0 (0.00%)
  • BNGA 815 -10 (-1.21%)
  • BNII 193 -2 (-1.03%)
  • BNLI 1,225 0 (0.00%)
  • BOGA 1,560 0 (0.00%)
  • BOLA 240 0 (0.00%)
  • BOLT 830 0 (0.00%)
  • BOSS 104 3 (2.97%) © 2010 IMQ - LKBN ANTARA
  • BPTR 90 0 (0.00%)
  • BRAM 5,500 1,000 (22.22%)
  • BRIS 278 -10 (-3.47%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,095 -15 (-1.35%)
  • BSDE 1,085 0 (0.00%)
  • BSIM 515 10 (1.98%)
  • BTEK 50 0 (0.00%)
  • BTON 196 5 (2.62%)
  • BTPN 2,850 -40 (-1.38%)
  • BTPS 4,150 -100 (-2.35%)
  • BUDI 97 0 (0.00%)
  • BUKK 1,275 -115 (-8.27%)
  • BULL 159 0 (0.00%)
  • BULL-W2 19 1 (5.56%)
  • BUMI 50 0 (0.00%)
  • BUVA 88 3 (3.53%)
  • BVIC 62 -1 (-1.59%)
  • BWPT 99 -3 (-2.94%)
  • CAKK 52 1 (1.96%)
  • CAKK-W 15 0 (0.00%)
  • CAMP 284 -6 (-2.07%)
  • CARS 91 1 (1.11%)
  • CASA 398 -8 (-1.97%)
  • CCSI 256 18 (7.56%) © 2010 IMQ - LKBN ANTARA
  • CEKA 1,560 30 (1.96%)
  • CENT 67 0 (0.00%)
  • CFIN 238 0 (0.00%)
  • CINT 274 -4 (-1.44%)
  • CITY 53 3 (6.00%)
  • CITY-W 19 0 (0.00%)
  • CLAY 2,870 60 (2.14%)
  • CLEO 456 -8 (-1.72%)
  • CLPI 710 -25 (-3.40%)
  • CMNP 1,835 0 (0.00%)
  • CNKO 50 0 (0.00%)
  • CNTX 300 -38 (-11.24%)
  • COCO 930 30 (3.33%)
  • COWL 50 0 (0.00%)
  • CPIN 6,375 -75 (-1.16%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 14 0 (0.00%)
  • CPRO 50 0 (0.00%)
  • CSIS 50 0 (0.00%)
  • CSRA 500 -65 (-11.50%)
  • CTRA 970 30 (3.19%)
  • CTTH 50 0 (0.00%)
  • DADA 149 -2 (-1.32%)
  • DADA-W 11 0 (0.00%)
  • DART 296 46 (18.40%) © 2010 IMQ - LKBN ANTARA
  • DAYA 272 -8 (-2.86%)
  • DEAL 181 -2 (-1.09%)
  • DEFI 1,775 -10 (-0.56%)
  • DEWA 50 0 (0.00%)
  • DFAM 388 0 (0.00%)
  • DGIK 50 0 (0.00%)
  • DIGI 1,990 -10 (-0.50%)
  • DILD 272 0 (0.00%)
  • DIVA 2,200 -90 (-3.93%)
  • DKFT 118 6 (5.36%)
  • DLTA 6,200 25 (0.40%)
  • DMAS 274 -4 (-1.44%)
  • DMMX 174 -1 (-0.57%)
  • DMND 915 0 (0.00%)
  • DNAR 230 -34 (-12.88%)
  • DOID 194 -6 (-3.00%)
  • DSFI 92 -4 (-4.17%)
  • DSNG 430 -6 (-1.38%)
  • DUCK 1,200 0 (0.00%)
  • DVLA 2,180 -10 (-0.46%)
  • DWGL 250 -20 (-7.41%)
  • DWGL-W 71 1 (1.43%)
  • DYAN 64 -1 (-1.54%)
  • EAST 81 6 (8.00%)
  • EAST-W 11 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ECII 1,000 0 (0.00%)
  • EKAD 1,040 0 (0.00%)
  • ELSA 244 -2 (-0.81%)
  • ELTY 50 0 (0.00%)
  • EMDE 202 0 (0.00%)
  • EMTK 5,050 -425 (-7.76%)
  • ENRG 50 0 (0.00%)
  • EPMT 2,000 150 (8.11%)
  • ERAA 1,760 20 (1.15%)
  • ERTX 130 -7 (-5.11%)
  • ESIP 155 0 (0.00%)
  • ESIP-W 13 0 (0.00%)
  • ESSA 218 -2 (-0.91%)
  • ESTI 50 0 (0.00%)
  • ETWA 53 -1 (-1.85%)
  • EXCL 2,580 60 (2.38%)
  • FAST 1,170 0 (0.00%)
  • FILM 194 -5 (-2.51%)
  • FIRE 128 -3 (-2.29%)
  • FISH 2,500 -320 (-11.35%)
  • FITT 56 -12 (-17.65%)
  • FITT-W 35 -15 (-30.00%)
  • FOOD 83 -6 (-6.74%)
  • FORZ 50 0 (0.00%)
  • FPNI 85 2 (2.41%) © 2010 IMQ - LKBN ANTARA
  • FREN 107 -2 (-1.83%)
  • FREN-W 67 -3 (-4.29%)
  • FUJI 105 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 69 0 (0.00%)
  • GDYR 1,725 -275 (-13.75%)
  • GEMA 370 4 (1.09%)
  • GGRM 55,200 -50 (-0.09%)
  • GGRP 390 -50 (-11.36%)
  • GIAA 302 0 (0.00%)
  • GJTL 454 -6 (-1.30%)
  • GLOB 330 10 (3.12%)
  • GLVA 250 -4 (-1.57%)
  • GMFI 87 -2 (-2.25%)
  • GOOD 1,320 -5 (-0.38%)
  • GPRA 60 8 (15.38%)
  • GTBO 103 -7 (-6.36%)
  • GWSA 136 0 (0.00%)
  • HDFA 149 0 (0.00%)
  • HDIT 515 -50 (-8.85%)
  • HEAL 3,270 -30 (-0.91%)
  • HELI 180 10 (5.88%)
  • HELI-W 12 0 (0.00%)
  • HERO 900 10 (1.12%)
  • HEXA 3,100 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HITS 570 0 (0.00%)
  • HKMU 140 -3 (-2.10%)
  • HMSP 1,860 -45 (-2.36%)
  • HOKI 905 -45 (-4.74%)
  • HOKI-W 620 0 (0.00%)
  • HOTL 102 -1 (-0.97%)
  • HRME 940 5 (0.53%)
  • HRTA 260 4 (1.56%)
  • HRUM 1,210 -5 (-0.41%)
  • IBFN 350 -50 (-12.50%)
  • IBFN-W 13 -4 (-23.53%)
  • IBST 6,000 900 (17.65%)
  • ICBP 10,975 -50 (-0.45%)
  • ICON 66 1 (1.54%)
  • IFII 160 -3 (-1.84%)
  • IFSH 476 -4 (-0.83%)
  • IGAR 304 4 (1.33%)
  • IKAI 50 0 (0.00%)
  • IKAN 198 -10 (-4.81%)
  • IKBI 250 -4 (-1.57%)
  • IMAS 775 -5 (-0.64%)
  • IMJS 232 -10 (-4.13%)
  • IMPC 1,085 0 (0.00%)
  • INAF 640 -5 (-0.78%)
  • INAI 386 -32 (-7.66%) © 2010 IMQ - LKBN ANTARA
  • INCF 50 0 (0.00%)
  • INCI 394 -4 (-1.01%)
  • INCO 3,000 -10 (-0.33%)
  • INDF 7,225 25 (0.35%)
  • INDO 100 -2 (-1.96%)
  • INDO-W 31 4 (14.81%)
  • INDR 2,120 -80 (-3.64%)
  • INDS 1,990 90 (4.74%)
  • INDX 50 0 (0.00%)
  • INDY 865 5 (0.58%)
  • INKP 6,300 200 (3.28%)
  • INOV 302 -6 (-1.95%)
  • INPC 50 0 (0.00%)
  • INPC-W 5 0 (0.00%)
  • INPP 810 -5 (-0.61%)
  • INPS 3,860 -20 (-0.52%)
  • INTD 216 -52 (-19.40%)
  • INTP 15,700 -200 (-1.26%)
  • IPCC 530 -10 (-1.85%)
  • IPCM 166 3 (1.84%)
  • IPOL 69 -1 (-1.43%)
  • IPTV 378 -2 (-0.53%)
  • IPTV-W 78 0 (0.00%)
  • IRRA 695 -10 (-1.42%)
  • ISAT 2,230 60 (2.76%) © 2010 IMQ - LKBN ANTARA
  • ISSP 167 -1 (-0.60%)
  • ITIC 1,910 -70 (-3.54%)
  • ITMA 262 2 (0.77%)
  • ITMA-W 34 2 (6.25%)
  • ITMG 11,000 350 (3.29%)
  • JAST 1,465 5 (0.34%)
  • JAWA 89 0 (0.00%)
  • JAYA 74 -3 (-3.90%)
  • JAYA-W 15 0 (0.00%)
  • JMAS 590 -10 (-1.67%)
  • JPFA 1,495 -30 (-1.97%)
  • JRPT 474 -8 (-1.66%)
  • JSKY 154 24 (18.46%)
  • JSMR 5,000 40 (0.81%)
  • JTPE 985 0 (0.00%)
  • KAEF 750 0 (0.00%)
  • KARW 50 0 (0.00%)
  • KAYU 63 2 (3.28%)
  • KBLI 472 26 (5.83%)
  • KBLM 236 -14 (-5.60%)
  • KDSI 995 -5 (-0.50%)
  • KEEN 390 -6 (-1.52%)
  • KEJU 910 50 (5.81%)
  • KIAS 50 0 (0.00%)
  • KICI 176 -5 (-2.76%) © 2010 IMQ - LKBN ANTARA
  • KIJA 286 8 (2.88%)
  • KINO 3,050 40 (1.33%)
  • KIOS 290 34 (13.28%)
  • KIOS-W 35 23 (191.67%)
  • KJEN 2,000 0 (0.00%)
  • KKGI 202 0 (0.00%)
  • KLBF 1,295 -60 (-4.43%)
  • KMTR 268 8 (3.08%)
  • KOBX 118 7 (6.31%)
  • KOTA 700 -20 (-2.78%)
  • KOTA-W 436 -4 (-0.91%)
  • KPAL 145 5 (3.57%)
  • KPAS 51 1 (2.00%)
  • KPIG 123 -1 (-0.81%)
  • KRAS 256 4 (1.59%)
  • KREN 460 2 (0.44%)
  • LAND 700 -50 (-6.67%)
  • LCKM 336 0 (0.00%)
  • LEAD 50 0 (0.00%)
  • LIFE 6,125 275 (4.70%)
  • LINK 3,520 -10 (-0.28%)
  • LMAS 99 5 (5.32%)
  • LPCK 780 -10 (-1.27%)
  • LPIN 200 -10 (-4.76%)
  • LPKR 234 2 (0.86%) © 2010 IMQ - LKBN ANTARA
  • LPLI 52 -8 (-13.33%)
  • LPPF 3,210 -90 (-2.73%)
  • LPPS 76 1 (1.33%)
  • LRNA 158 13 (8.97%)
  • LSIP 1,065 5 (0.47%)
  • LTLS 560 -10 (-1.75%)
  • LUCK 448 12 (2.75%)
  • MAIN 795 -20 (-2.45%)
  • MAMI-W 13 1 (8.33%)
  • MAPA 3,900 -40 (-1.02%)
  • MAPB 1,505 -40 (-2.59%)
  • MAPI 840 30 (3.70%)
  • MARI 165 -3 (-1.79%)
  • MARK 478 -2 (-0.42%)
  • MASA 494 -2 (-0.40%)
  • MBAP 1,885 -5 (-0.26%)
  • MBSS 424 8 (1.92%)
  • MBTO 80 1 (1.27%)
  • MCAS 1,765 -85 (-4.59%)
  • MCOR 101 1 (1.00%)
  • MDIA 50 0 (0.00%)
  • MDKA 1,305 -55 (-4.04%)
  • MDKI 181 -1 (-0.55%)
  • MDLN 178 -4 (-2.20%)
  • MDRN 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MEDC 675 -5 (-0.74%)
  • MEDC-W 122 2 (1.67%)
  • MEGA 5,400 100 (1.89%)
  • MERK 2,120 -160 (-7.02%)
  • META 150 5 (3.45%)
  • MFIN 1,260 5 (0.40%)
  • MFMI 400 4 (1.01%)
  • MGRO 805 -10 (-1.23%)
  • MICE 354 2 (0.57%)
  • MIDI 1,250 0 (0.00%)
  • MIKA 2,530 10 (0.40%)
  • MINA 66 -24 (-26.67%)
  • MKNT 50 0 (0.00%)
  • MLBI 15,000 0 (0.00%)
  • MLIA 595 0 (0.00%)
  • MLPL 61 -2 (-3.17%)
  • MLPT 388 -2 (-0.51%)
  • MMLP 169 3 (1.81%)
  • MNCN 1,350 -5 (-0.37%)
  • MOLI 1,030 30 (3.00%)
  • MPMX 630 0 (0.00%)
  • MPOW 57 -6 (-9.52%)
  • MPPA 111 0 (0.00%)
  • MPRO 805 -185 (-18.69%)
  • MRAT 138 3 (2.22%) © 2010 IMQ - LKBN ANTARA
  • MSIN 390 0 (0.00%)
  • MSKY 1,295 0 (0.00%)
  • MTDL 1,695 -25 (-1.45%)
  • MTFN 50 0 (0.00%)
  • MTLA 460 6 (1.32%)
  • MTSM 143 -8 (-5.30%)
  • MTWI 62 4 (6.90%)
  • MYOH 1,195 -5 (-0.42%)
  • MYOR 1,905 0 (0.00%)
  • MYTX 50 0 (0.00%)
  • NATO 1,080 -20 (-1.82%)
  • NFCX 2,760 -60 (-2.13%)
  • NIKL 418 -14 (-3.24%)
  • NIRO 145 0 (0.00%)
  • NISP 845 0 (0.00%)
  • NRCA 330 -2 (-0.60%)
  • NUSA 50 0 (0.00%)
  • NUSA-W 4 0 (0.00%)
  • NZIA-W 70 0 (0.00%)
  • OASA 368 -4 (-1.08%)
  • OCAP 130 12 (10.17%)
  • OKAS 104 9 (9.47%)
  • OPMS 83 7 (9.21%)
  • PADI 50 0 (0.00%)
  • PALM 190 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PAMG 142 -7 (-4.70%)
  • PANI 95 0 (0.00%)
  • PANR 212 -12 (-5.36%)
  • PANS 1,100 -55 (-4.76%)
  • PBID 935 35 (3.89%)
  • PBRX 362 -18 (-4.74%)
  • PCAR 278 -4 (-1.42%)
  • PEHA 980 35 (3.70%)
  • PGAS 1,500 20 (1.35%)
  • PGJO 88 2 (2.33%)
  • PICO 680 -80 (-10.53%)
  • PJAA 835 -5 (-0.60%)
  • PKPK 50 0 (0.00%)
  • PLIN 3,150 0 (0.00%)
  • PMJS 125 0 (0.00%)
  • PNBN 1,175 0 (0.00%)
  • PNBS 50 0 (0.00%)
  • PNIN 995 5 (0.51%)
  • PNLF 268 0 (0.00%)
  • POLA 52 0 (0.00%)
  • POLI 1,175 -10 (-0.84%)
  • POLL 11,625 25 (0.22%)
  • POLY 51 1 (2.00%)
  • POOL 50 0 (0.00%)
  • PORT 595 -80 (-11.85%) © 2010 IMQ - LKBN ANTARA
  • POSA 50 0 (0.00%)
  • POSA-W 4 0 (0.00%)
  • POWR 785 0 (0.00%)
  • PPRE 189 -3 (-1.56%)
  • PPRO 50 -1 (-1.96%)
  • PRAS 182 8 (4.60%)
  • PRDA 3,710 20 (0.54%)
  • PRIM 310 -4 (-1.27%)
  • PSAB 258 -18 (-6.52%)
  • PSGO 124 -1 (-0.80%)
  • PSSI 172 2 (1.18%)
  • PTBA 2,410 60 (2.55%)
  • PTPP 1,330 -5 (-0.37%)
  • PTPW 870 -5 (-0.57%)
  • PTRO 1,485 10 (0.68%)
  • PTSN 242 0 (0.00%)
  • PURA 181 1 (0.56%)
  • PURA-W 12 0 (0.00%)
  • PURE 184 42 (29.58%)
  • PURE-W 37 6 (19.35%)
  • PWON 555 15 (2.78%)
  • PZZA 985 -20 (-1.99%)
  • R-LQ45X 985 4 (0.41%)
  • RAJA 117 -2 (-1.68%)
  • RALS 960 -5 (-0.52%) © 2010 IMQ - LKBN ANTARA
  • RANC 298 8 (2.76%)
  • RBMS 51 1 (2.00%)
  • RDTX 5,250 75 (1.45%)
  • REAL 103 0 (0.00%)
  • REAL-W 12 0 (0.00%)
  • RELI 113 0 (0.00%)
  • RICY 138 -3 (-2.13%)
  • RIGS 280 -2 (-0.71%)
  • RISE 468 -2 (-0.43%)
  • RMBA 282 -2 (-0.70%)
  • RODA 55 -13 (-19.12%)
  • ROTI 1,290 -10 (-0.77%)
  • RUIS 210 -4 (-1.87%)
  • SAFE 206 2 (0.98%)
  • SAME 190 -9 (-4.52%)
  • SATU 54 1 (1.89%)
  • SCMA 1,225 20 (1.66%)
  • SDMU 50 0 (0.00%)
  • SDPC 99 0 (0.00%)
  • SFAN 880 0 (0.00%)
  • SGRO 2,260 -140 (-5.83%)
  • SHIP 755 5 (0.67%)
  • SIDO 1,275 10 (0.79%)
  • SILO 6,825 0 (0.00%)
  • SIMP 334 -2 (-0.60%) © 2010 IMQ - LKBN ANTARA
  • SINI 960 -285 (-22.89%)
  • SINI-W 625 -35 (-5.30%)
  • SKBM 300 -24 (-7.41%)
  • SKLT 1,610 0 (0.00%)
  • SKRN 492 -4 (-0.81%)
  • SLIS 4,790 0 (0.00%)
  • SMAR 3,600 0 (0.00%)
  • SMBR 300 6 (2.04%)
  • SMCB 970 -15 (-1.52%)
  • SMDM 106 -1 (-0.93%)
  • SMDR 192 -6 (-3.03%)
  • SMGR 11,200 -50 (-0.44%)
  • SMKL 200 1 (0.50%)
  • SMKL-W 17 -2 (-10.53%)
  • SMMT 106 10 (10.42%)
  • SMRA 895 15 (1.70%)
  • SMSM 1,430 0 (0.00%)
  • SOCI 120 -4 (-3.23%)
  • SOSS 382 -4 (-1.04%)
  • SOSS-W 60 10 (20.00%)
  • SOTS-W 32 -24 (-42.86%)
  • SPMA 304 12 (4.11%)
  • SPTO 800 -15 (-1.84%)
  • SQMI 300 30 (11.11%)
  • SRAJ 210 2 (0.96%) © 2010 IMQ - LKBN ANTARA
  • SRIL 210 0 (0.00%)
  • SRSN 61 0 (0.00%)
  • SRTG 3,540 -40 (-1.12%)
  • SSIA 645 -10 (-1.53%)
  • SSMS 820 35 (4.46%)
  • STAR 150 -2 (-1.32%)
  • STTP 10,000 -100 (-0.99%)
  • SULI 50 -1 (-1.96%)
  • SWAT 80 -3 (-3.61%)
  • TALF 244 -2 (-0.81%)
  • TAMA 484 8 (1.68%)
  • TAMA-W 19 1 (5.56%)
  • TAMU 107 -16 (-13.01%)
  • TAXI 50 0 (0.00%)
  • TBIG 1,195 15 (1.27%)
  • TBLA 675 -15 (-2.17%)
  • TCPI 7,300 200 (2.82%)
  • TDPM 195 -4 (-2.01%)
  • TEBE 1,780 -5 (-0.28%)
  • TELE 146 4 (2.82%)
  • TFAS 116 -8 (-6.45%)
  • TFCO 362 2 (0.56%)
  • TGKA 5,400 200 (3.85%)
  • TGRA 97 7 (7.78%)
  • TIFA 220 16 (7.84%) © 2010 IMQ - LKBN ANTARA
  • TINS 670 0 (0.00%)
  • TIRA 234 30 (14.71%)
  • TIRT 51 1 (2.00%)
  • TKIM 7,425 100 (1.37%)
  • TLKM 3,590 -50 (-1.37%)
  • TMAS 84 0 (0.00%)
  • TNCA 228 0 (0.00%)
  • TOPS 50 0 (0.00%)
  • TOTL 386 0 (0.00%)
  • TOTO 254 2 (0.79%)
  • TOWR 870 5 (0.58%)
  • TPIA 8,600 -900 (-9.47%)
  • TPMA 294 -4 (-1.34%)
  • TRIN 226 0 (0.00%)
  • TRIN-W 19 -1 (-5.00%)
  • TRST 380 -20 (-5.00%)
  • TRUK 81 -1 (-1.22%)
  • TRUS 290 -10 (-3.33%)
  • TSPC 1,355 -20 (-1.45%)
  • TURI 1,180 20 (1.72%)
  • UCID 1,675 65 (4.04%)
  • ULTJ 1,615 15 (0.94%)
  • UNIT 168 -11 (-6.15%)
  • UNSP 84 -3 (-3.45%)
  • UNTR 18,275 375 (2.09%) © 2010 IMQ - LKBN ANTARA
  • UNVR 7,300 75 (1.04%)
  • URBN 1,970 -5 (-0.25%)
  • URBN-W 25 0 (0.00%)
  • VICO 110 -3 (-2.65%)
  • VINS 110 3 (2.80%)
  • VINS-W 9 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • VOKS 316 0 (0.00%)
  • VRNA 100 -30 (-23.08%)
  • WAPO 81 1 (1.25%)
  • WEGE 272 4 (1.49%)
  • WEHA 133 -7 (-5.00%)
  • WICO 450 -90 (-16.67%)
  • WIIM 137 1 (0.74%)
  • WIKA 1,960 -10 (-0.51%)
  • WINS 100 1 (1.01%)
  • WOMF 292 -6 (-2.01%)
  • WOOD 442 -10 (-2.21%)
  • WOWS 102 -2 (-1.92%)
  • WSBP 214 -2 (-0.93%)
  • WSKT 1,080 5 (0.47%)
  • WTON 372 -4 (-1.06%)
  • XCID 85 7 (8.97%)
  • XCIS 106 0 (0.00%)
  • XCLQ 96 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • XIIC 1,075 0 (0.00%)
  • XIIF 594 -5 (-0.83%)
  • XIIT 534 -1 (-0.19%)
  • XISI 307 0 (0.00%)
  • XISR 386 0 (0.00%)
  • XPDV 457 1 (0.22%)
  • XPFT 526 -30 (-5.40%)
  • XPTD 505 -1 (-0.20%)
  • XSRI 192 -1 (-0.52%)
  • YELO 51 1 (2.00%)
  • YELO-W 17 -1 (-5.56%)
  • YPAS 133 -49 (-26.92%)
  • ZBRA 50 0 (0.00%)
  • ZINC 350 4 (1.16%)
  • ZONE 488 2 (0.41%)
Forza Land Indonesia Tbk. (FORZ)→
Last: 50.00
Change: 0.00 (0.0%)
Last Updated: Feb-25 2020 15:51:20
458 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- OPEN HIGH LOW VOLUME
2018-02-26 740.00 0.00 740.00 740.00 735.00 33,590,500
2018-02-27 735.00 -5.00 740.00 740.00 725.00 25,648,100
2018-02-28 785.00 50.00 745.00 785.00 745.00 14,206,100
2018-03-01 785.00 0.00 785.00 785.00 775.00 35,112,900
2018-03-02 800.00 15.00 780.00 800.00 765.00 27,181,300
2018-03-05 795.00 -5.00 800.00 800.00 790.00 24,233,600
2018-03-06 790.00 -5.00 795.00 800.00 700.00 35,312,700
2018-03-07 805.00 15.00 790.00 805.00 790.00 33,013,500
2018-03-08 795.00 -10.00 805.00 805.00 795.00 26,564,500
2018-03-09 815.00 20.00 795.00 815.00 795.00 14,639,500
2018-03-12 825.00 10.00 815.00 825.00 815.00 39,246,800
2018-03-13 825.00 0.00 825.00 825.00 815.00 27,200,100
2018-03-14 825.00 0.00 825.00 825.00 810.00 12,281,500
2018-03-15 840.00 15.00 825.00 840.00 825.00 39,456,200
2018-03-16 820.00 -20.00 840.00 850.00 820.00 43,231,500
2018-03-19 835.00 15.00 820.00 850.00 810.00 54,081,700
2018-03-20 835.00 0.00 835.00 840.00 830.00 26,582,500
2018-03-21 835.00 0.00 835.00 840.00 830.00 28,077,500
2018-03-22 810.00 -25.00 830.00 835.00 805.00 33,377,600
2018-03-23 825.00 15.00 810.00 830.00 810.00 23,861,000
2018-03-26 820.00 -5.00 820.00 820.00 805.00 25,580,000
2018-03-27 765.00 -55.00 795.00 820.00 765.00 33,154,300
2018-03-28 780.00 15.00 765.00 780.00 760.00 26,095,500
2018-03-29 790.00 10.00 780.00 790.00 760.00 21,955,300
2018-04-02 765.00 -25.00 790.00 800.00 760.00 26,383,600
2018-04-03 760.00 -5.00 760.00 765.00 735.00 36,266,800
2018-04-04 785.00 25.00 765.00 785.00 760.00 32,447,000
2018-04-05 770.00 -15.00 785.00 785.00 770.00 24,811,400
2018-04-06 785.00 15.00 770.00 785.00 765.00 12,835,900
2018-04-09 780.00 -5.00 785.00 785.00 770.00 25,934,000
2018-04-10 770.00 -10.00 780.00 785.00 770.00 38,923,700
2018-04-11 770.00 0.00 770.00 775.00 765.00 15,729,200
2018-04-12 760.00 -10.00 770.00 770.00 755.00 19,347,800
2018-04-13 760.00 0.00 755.00 770.00 755.00 18,732,600
2018-04-16 745.00 -15.00 760.00 760.00 745.00 2,595,600
2018-04-17 730.00 -15.00 755.00 755.00 730.00 55,446,500
2018-04-18 770.00 40.00 730.00 770.00 725.00 26,415,100
2018-04-19 770.00 0.00 770.00 780.00 765.00 28,814,300
2018-04-20 780.00 10.00 770.00 785.00 770.00 30,021,900
2018-04-23 770.00 -10.00 775.00 775.00 750.00 14,336,900
2018-04-24 765.00 -5.00 770.00 780.00 750.00 11,647,900
2018-04-25 775.00 10.00 765.00 780.00 755.00 29,674,000
2018-04-26 775.00 0.00 775.00 785.00 745.00 5,928,400
2018-04-27 765.00 -10.00 775.00 785.00 755.00 34,487,500
2018-04-30 770.00 5.00 765.00 770.00 660.00 17,586,800
2018-05-01 770.00 -5.00 765.00 770.00 660.00 17,586,800
2018-05-02 760.00 -10.00 765.00 775.00 760.00 17,008,600
2018-05-03 765.00 5.00 760.00 775.00 750.00 17,628,900
2018-05-04 760.00 -5.00 765.00 770.00 755.00 10,722,200
2018-05-07 755.00 -5.00 760.00 765.00 750.00 5,297,000
2018-05-08 765.00 10.00 755.00 770.00 755.00 24,560,600
2018-05-09 595.00 -170.00 765.00 765.00 595.00 10,384,700
2018-05-11 565.00 -30.00 610.00 610.00 490.00 5,344,800
2018-05-14 456.00 -109.00 565.00 580.00 436.00 48,119,000
2018-05-15 456.00 0.00 456.00 474.00 414.00 3,822,600
2018-05-16 452.00 -4.00 460.00 460.00 436.00 28,673,200
2018-05-17 444.00 -8.00 456.00 456.00 428.00 42,693,200
2018-05-18 334.00 -110.00 444.00 452.00 334.00 20,855,800
2018-05-21 416.00 82.00 350.00 416.00 350.00 27,539,900
2018-05-22 500.00 84.00 456.00 520.00 426.00 22,650,100
2018-05-23 590.00 90.00 505.00 605.00 476.00 19,418,900
2018-05-25 690.00 50.00 645.00 710.00 645.00 7,367,300
2018-05-28 700.00 10.00 700.00 700.00 680.00 8,055,800
2018-05-30 700.00 0.00 700.00 710.00 700.00 6,602,500
2018-05-31 730.00 30.00 700.00 730.00 700.00 12,583,900
2018-06-04 735.00 5.00 730.00 735.00 725.00 6,586,000
2018-06-05 745.00 10.00 735.00 745.00 730.00 30,057,900
2018-06-06 745.00 0.00 745.00 755.00 740.00 5,339,900
2018-06-07 750.00 5.00 745.00 755.00 730.00 4,226,000
2018-06-08 755.00 5.00 750.00 755.00 735.00 872,800
2018-06-20 760.00 5.00 755.00 760.00 750.00 22,242,200
2018-06-21 770.00 10.00 760.00 770.00 750.00 46,127,400
2018-06-22 770.00 0.00 770.00 775.00 750.00 5,609,300
2018-06-25 765.00 -5.00 770.00 770.00 755.00 2,756,900
2018-06-26 760.00 -5.00 765.00 765.00 745.00 2,503,300
2018-06-27 780.00 20.00 760.00 780.00 750.00 24,842,000
2018-06-28 800.00 20.00 785.00 800.00 750.00 25,909,200
2018-06-29 860.00 60.00 800.00 860.00 800.00 3,853,000
2018-07-02 870.00 10.00 870.00 880.00 860.00 5,605,800
2018-07-03 875.00 5.00 870.00 880.00 865.00 23,300,600
2018-07-04 885.00 10.00 870.00 890.00 870.00 29,781,900
2018-07-05 900.00 15.00 890.00 900.00 875.00 13,993,100
2018-07-06 865.00 -35.00 900.00 900.00 835.00 744,300
2018-07-09 880.00 15.00 865.00 890.00 860.00 6,446,700
2018-07-10 875.00 -5.00 880.00 890.00 865.00 23,648,100
2018-07-11 875.00 0.00 875.00 890.00 870.00 30,477,800
2018-07-12 875.00 0.00 875.00 880.00 855.00 2,577,500
2018-07-13 880.00 5.00 870.00 880.00 860.00 931,200
2018-07-16 880.00 0.00 880.00 885.00 875.00 8,276,700
2018-07-17 890.00 10.00 880.00 890.00 870.00 6,624,900
2018-07-18 905.00 15.00 890.00 905.00 865.00 40,599,800
2018-07-19 890.00 -15.00 905.00 905.00 875.00 20,143,500
2018-07-20 885.00 -5.00 890.00 895.00 755.00 6,872,700
2018-07-23 880.00 -5.00 885.00 885.00 860.00 5,087,300
2018-07-24 880.00 0.00 880.00 890.00 865.00 5,577,100
2018-07-25 875.00 -5.00 880.00 880.00 860.00 22,891,500
2018-07-26 880.00 5.00 865.00 880.00 860.00 28,853,000
2018-07-27 880.00 0.00 875.00 880.00 860.00 1,124,100
2018-07-30 890.00 10.00 880.00 890.00 870.00 2,243,600
2018-07-31 905.00 15.00 890.00 905.00 880.00 2,134,600
458 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS