Search:
Tuesday, May-18 2021 01:48 WIB
  • AGRI 0.000 0.000 (0.000%)
  • BASIC-IND 0.000 0.000 (0.000%)
  • BISNIS-27 470.190 -4.740 (-0.998%)
  • COMPOSITE 5,833.860 -104.490 (-1.760%)
  • CONSUMER 0.000 0.000 (0.000%)
  • DBX 1,376.900 -19.430 (-1.391%)
  • FINANCE 0.000 0.000 (0.000%)
  • I-GRADE 162.460 -2.690 (-1.629%)
  • IDX30 462.850 -6.350 (-1.353%)
  • IDX80 124.900 -2.270 (-1.785%)
  • IDXBASIC 1,182.660 -53.850 (-4.355%)
  • IDXBUMN20 347.970 -7.480 (-2.104%)
  • IDXCYCLIC 723.600 -9.410 (-1.284%)
  • IDXENERGY 744.400 -4.500 (-0.601%)
  • IDXESGL 127.270 -1.370 (-1.065%)
  • IDXFINANCE 1,308.570 -13.110 (-0.992%)
  • IDXG30 131.770 -3.270 (-2.421%)
  • IDXHEALTH 1,281.970 -2.710 (-0.211%)
  • IDXHIDIV20 410.400 -3.530 (-0.853%)
  • IDXINDUST 912.550 -19.500 (-2.092%)
  • IDXINFRA 855.970 -14.520 (-1.668%)
  • IDXMESBUMN 98.170 -3.820 (-3.745%)
  • IDXNONCYC 717.730 -17.320 (-2.356%)
  • IDXPROPERT 849.330 -18.590 (-2.142%)
  • IDXQ30 133.320 -1.210 (-0.899%)
  • IDXSMC-COM 274.770 -6.150 (-2.189%)
  • IDXSMC-LIQ 325.510 -9.570 (-2.856%)
  • IDXTECHNO 3,247.360 -59.920 (-1.812%)
  • IDXTRANS 1,039.010 -13.640 (-1.296%)
  • IDXV30 123.230 -2.720 (-2.160%)
  • INFOBANK15 944.270 -5.390 (-0.568%)
  • INFRASTRUC 0.000 0.000 (0.000%)
  • Investor33 399.820 -4.390 (-1.086%)
  • ISSI 171.030 -4.090 (-2.336%)
  • JII 557.860 -14.660 (-2.561%)
  • JII70 198.260 -5.340 (-2.623%)
  • KOMPAS100 1,101.370 -21.690 (-1.931%)
  • LQ45 869.490 -13.440 (-1.522%)
  • MANUFACTUR 0.000 0.000 (0.000%)
  • MBX 1,553.300 -28.980 (-1.832%)
  • MINING 0.000 0.000 (0.000%)
  • MISC-IND 0.000 0.000 (0.000%)
  • MNC36 296.410 -4.280 (-1.423%)
  • PEFINDO25 291.010 -3.080 (-1.047%)
  • PROPERTY 0.000 0.000 (0.000%)
  • SMinfra18 287.150 -6.000 (-2.047%)
  • SRI-KEHATI 336.180 -2.500 (-0.738%)
  • TOTAL_MARKET 5,833.860 -104.490 (-1.760%)
  • TRADE 0.000 0.000 (0.000%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,000 -150 (-1.48%)
  • ABBA 212 -14 (-6.19%)
  • ABMM 825 30 (3.77%)
  • ACES 1,425 -55 (-3.72%)
  • ACST 254 -14 (-5.22%)
  • ADES 1,640 -35 (-2.09%)
  • ADHI 1,050 -75 (-6.67%)
  • ADMF 8,000 -25 (-0.31%)
  • ADMG 162 -3 (-1.82%)
  • ADRO 1,185 -10 (-0.84%)
  • AGAR 470 60 (14.63%)
  • AGII 1,035 -45 (-4.17%)
  • AGRO 880 -35 (-3.83%)
  • AGRS 545 -40 (-6.84%)
  • AHAP 68 -3 (-4.23%)
  • AIMS 510 20 (4.08%)
  • AISA 256 -18 (-6.57%)
  • AKKU 50 0 (0.00%)
  • AKPI 560 -35 (-5.88%)
  • AKRA 3,130 -90 (-2.80%)
  • AKSI 755 -15 (-1.95%)
  • ALDO 815 -60 (-6.86%)
  • ALKA 240 0 (0.00%)
  • ALMI 236 -8 (-3.28%)
  • ALTO 328 -4 (-1.20%) © 2010 IMQ - LKBN ANTARA
  • AMAG 280 -6 (-2.10%)
  • AMAN 284 -2 (-0.70%)
  • AMAR 266 -4 (-1.48%)
  • AMFG 4,580 80 (1.78%)
  • AMIN 190 -1 (-0.52%)
  • AMOR 4,170 -140 (-3.25%)
  • AMRT 880 -25 (-2.76%)
  • ANDI 50 0 (0.00%)
  • ANJT 740 -5 (-0.67%)
  • ANTM 2,510 -160 (-5.99%)
  • APEX 855 5 (0.59%)
  • APIC 710 -15 (-2.07%)
  • APII 186 -2 (-1.06%)
  • APLI 197 -11 (-5.29%)
  • APLN 151 -5 (-3.21%)
  • ARGO 1,825 -5 (-0.27%)
  • ARII 162 -8 (-4.71%)
  • ARKA 50 0 (0.00%)
  • ARNA 725 0 (0.00%)
  • ARTA 264 2 (0.76%)
  • ARTI 50 0 (0.00%)
  • ARTO 10,700 200 (1.90%)
  • ASBI 284 2 (0.71%)
  • ASDM 915 5 (0.55%)
  • ASGR 765 -10 (-1.29%) © 2010 IMQ - LKBN ANTARA
  • ASII 5,175 -50 (-0.96%)
  • ASJT 232 0 (0.00%)
  • ASMI 720 0 (0.00%)
  • ASPI 53 -2 (-3.64%)
  • ASPI-W 17 0 (0.00%)
  • ASRI 186 -6 (-3.12%)
  • ASRM 1,530 -70 (-4.38%)
  • ASSA 2,030 -10 (-0.49%)
  • ATAP 132 -9 (-6.38%)
  • ATIC 705 -10 (-1.40%)
  • AUTO 1,150 -15 (-1.29%)
  • AYLS 90 2 (2.27%)
  • BABP 85 -5 (-5.56%)
  • BABP-W3 61 -10 (-14.08%)
  • BABP-W4 49 0 (0.00%)
  • BACA 406 -18 (-4.25%)
  • BACA-W2 340 -10 (-2.86%)
  • BAJA 396 52 (15.12%)
  • BALI 605 -10 (-1.63%)
  • BANK 3,100 -180 (-5.49%)
  • BANK-W 2,710 -120 (-4.24%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 6 0 (0.00%)
  • BBCA 32,500 100 (0.31%)
  • BBHI 1,205 -90 (-6.95%) © 2010 IMQ - LKBN ANTARA
  • BBKP 422 -30 (-6.64%)
  • BBLD 494 -2 (-0.40%)
  • BBNI 5,500 -25 (-0.45%)
  • BBRI 3,900 -90 (-2.26%)
  • BBSI 2,770 70 (2.59%)
  • BBSS 55 -2 (-3.51%)
  • BBTN 1,585 -45 (-2.76%)
  • BBYB 444 -4 (-0.89%)
  • BCAP 106 -1 (-0.93%)
  • BCIP 64 -1 (-1.54%)
  • BDMN 2,520 -50 (-1.95%)
  • BEBS 352 -26 (-6.88%)
  • BEEF 117 -3 (-2.50%)
  • BEKS 79 -4 (-4.82%)
  • BELL 136 8 (6.25%)
  • BESS 300 10 (3.45%)
  • BESS-W 175 6 (3.55%)
  • BEST 144 -5 (-3.36%)
  • BFIN 610 -45 (-6.87%)
  • BGTG 114 -2 (-1.72%)
  • BHAT 585 -10 (-1.68%)
  • BHIT 51 -1 (-1.92%)
  • BIKA 153 -1 (-0.65%)
  • BIMA 68 -3 (-4.23%)
  • BINA 1,995 -75 (-3.62%) © 2010 IMQ - LKBN ANTARA
  • BIPI 50 0 (0.00%)
  • BIPI-W 10 0 (0.00%)
  • BIPP 54 -1 (-1.82%)
  • BIRD 1,250 -45 (-3.47%)
  • BISI 1,135 -15 (-1.30%)
  • BJBR 1,360 -40 (-2.86%)
  • BJTM 760 -55 (-6.75%)
  • BKDP 50 -1 (-1.96%)
  • BKSL 74 -2 (-2.63%)
  • BKSW 147 -10 (-6.37%)
  • BLTA 50 0 (0.00%)
  • BLTZ 3,360 -240 (-6.67%)
  • BLUE 655 -5 (-0.76%)
  • BMAS 2,010 0 (0.00%)
  • BMRI 5,925 25 (0.42%)
  • BMSR 158 -8 (-4.82%)
  • BMTR 262 -4 (-1.50%)
  • BNBA 770 -5 (-0.65%)
  • BNBR 50 0 (0.00%)
  • BNGA 975 -15 (-1.52%)
  • BNII 364 -12 (-3.19%)
  • BNLI 2,060 -80 (-3.74%)
  • BOGA 1,435 40 (2.87%)
  • BOLA 246 -2 (-0.81%)
  • BOLT 745 -10 (-1.32%) © 2010 IMQ - LKBN ANTARA
  • BOSS 88 -4 (-4.35%)
  • BPTR 95 -7 (-6.86%)
  • BRIS 2,100 -150 (-6.67%)
  • BRMS 93 -6 (-6.06%)
  • BRMS-W 29 -8 (-21.62%)
  • BRPT 870 -55 (-5.95%)
  • BRPT-W 745 170 (29.57%)
  • BSDE 1,155 -35 (-2.94%)
  • BSIM 590 -35 (-5.60%)
  • BSSR 2,180 180 (9.00%)
  • BTEK 50 0 (0.00%)
  • BTON 390 0 (0.00%)
  • BTPN 2,800 -10 (-0.36%)
  • BTPS 2,990 -140 (-4.47%)
  • BUDI 176 -13 (-6.88%)
  • BUKK 1,030 -60 (-5.50%)
  • BULL 300 0 (0.00%)
  • BULL-W2 105 3 (2.94%)
  • BUMI 60 -3 (-4.76%)
  • BUVA 71 1 (1.43%)
  • BVIC 157 -9 (-5.42%)
  • BWPT 112 -6 (-5.08%)
  • BYAN 14,225 25 (0.18%)
  • CAKK 72 -3 (-4.00%)
  • CAMP 248 -12 (-4.62%) © 2010 IMQ - LKBN ANTARA
  • CANI 185 13 (7.56%)
  • CARE 314 0 (0.00%)
  • CARS 50 0 (0.00%)
  • CASH 312 -6 (-1.89%)
  • CASS 400 0 (0.00%)
  • CCSI 266 -14 (-5.00%)
  • CEKA 1,845 -40 (-2.12%)
  • CENT 230 -16 (-6.50%)
  • CFIN 300 -2 (-0.66%)
  • CINT 218 4 (1.87%)
  • CITA 2,730 -50 (-1.80%)
  • CITY 178 -13 (-6.81%)
  • CITY-W 48 -14 (-22.58%)
  • CLAY 875 -5 (-0.57%)
  • CLEO 452 -4 (-0.88%)
  • CLPI 845 -10 (-1.17%)
  • CMNP 1,960 -35 (-1.75%)
  • CMNP-W 900 -60 (-6.25%)
  • CNTX 192 -2 (-1.03%)
  • COCO 246 -2 (-0.81%)
  • CPIN 6,400 -275 (-4.12%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 15 0 (0.00%)
  • CPRO 50 0 (0.00%)
  • CSAP 360 -8 (-2.17%) © 2010 IMQ - LKBN ANTARA
  • CSIS 82 -2 (-2.38%)
  • CSRA 294 -8 (-2.65%)
  • CTBN 2,850 -210 (-6.86%)
  • CTRA 1,105 -60 (-5.15%)
  • CTTH 65 -2 (-2.99%)
  • DADA 50 -1 (-1.96%)
  • DADA-W 11 -1 (-8.33%)
  • DART 210 0 (0.00%)
  • DAYA 256 0 (0.00%)
  • DCII 11,675 -25 (-0.21%)
  • DEAL 96 -2 (-2.04%)
  • DEAL-W 35 -15 (-30.00%)
  • DEFI 1,625 -5 (-0.31%)
  • DEWA 50 0 (0.00%)
  • DFAM 154 -6 (-3.75%)
  • DGIK 79 -2 (-2.47%)
  • DGNS 650 0 (0.00%)
  • DIGI 400 -2 (-0.50%)
  • DILD 180 -5 (-2.70%)
  • DIVA 2,970 -220 (-6.90%)
  • DKFT 161 -5 (-3.01%)
  • DLTA 3,790 -30 (-0.79%)
  • DMAS 228 4 (1.79%)
  • DMMX 690 -40 (-5.48%)
  • DMND 850 -60 (-6.59%) © 2010 IMQ - LKBN ANTARA
  • DNAR 198 -6 (-2.94%)
  • DNET 3,300 -80 (-2.37%)
  • DOID 372 -4 (-1.06%)
  • DPNS 268 -4 (-1.47%)
  • DPUM 50 0 (0.00%)
  • DSFI 70 -2 (-2.78%)
  • DSNG 565 -20 (-3.42%)
  • DUCK 188 -14 (-6.93%)
  • DUTI 3,500 -100 (-2.78%)
  • DVLA 2,350 -10 (-0.42%)
  • DWGL 178 -5 (-2.73%)
  • DWGL-W 35 -4 (-10.26%)
  • DYAN 80 -3 (-3.61%)
  • EAST 70 0 (0.00%)
  • EAST-W 10 -1 (-9.09%)
  • EDGE 11,775 0 (0.00%)
  • EKAD 1,270 -30 (-2.31%)
  • ELSA 326 -10 (-2.98%)
  • ELTY 50 0 (0.00%)
  • EMTK 2,030 -140 (-6.45%)
  • ENRG 102 -4 (-3.77%)
  • ENZO 50 0 (0.00%)
  • ENZO-W 16 -3 (-15.79%)
  • EPAC 50 0 (0.00%)
  • EPMT 2,270 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ERAA 580 -15 (-2.52%)
  • ERTX 187 -11 (-5.56%)
  • ESIP 71 -1 (-1.39%)
  • ESIP-W 13 -1 (-7.14%)
  • ESSA 344 10 (2.99%)
  • ESTA 97 0 (0.00%)
  • ESTI 108 1 (0.93%)
  • EXCL 1,980 -40 (-1.98%)
  • FAPA 2,630 -10 (-0.38%)
  • FAST 1,015 0 (0.00%)
  • FILM 458 -32 (-6.53%)
  • FIMP 60 5 (9.09%)
  • FIMP-W 28 11 (64.71%)
  • FIRE 515 5 (0.98%)
  • FITT 121 -1 (-0.82%)
  • FITT-W 51 -1 (-1.92%)
  • FOOD 106 -7 (-6.19%)
  • FORU 189 -8 (-4.06%)
  • FPNI 242 -18 (-6.92%)
  • FREN 77 -5 (-6.10%)
  • FREN-W 31 -1 (-3.12%)
  • FREN-W2 35 -4 (-10.26%)
  • FUJI 172 -12 (-6.52%)
  • GDST 121 7 (6.14%)
  • GDYR 1,475 -20 (-1.34%) © 2010 IMQ - LKBN ANTARA
  • GEMS 3,840 0 (0.00%)
  • GGRM 33,600 -1,450 (-4.14%)
  • GGRP 374 -14 (-3.61%)
  • GHON 1,765 -115 (-6.12%)
  • GIAA 320 -4 (-1.23%)
  • GJTL 860 -35 (-3.91%)
  • GLOB 248 -14 (-5.34%)
  • GLVA 324 6 (1.89%)
  • GMFI 113 -3 (-2.59%)
  • GOLD 280 0 (0.00%)
  • GOOD 1,640 -10 (-0.61%)
  • GPRA 63 -3 (-4.55%)
  • GSMF 125 -1 (-0.79%)
  • GWSA 118 -2 (-1.67%)
  • HDFA 111 -4 (-3.48%)
  • HDIT 150 -6 (-3.85%)
  • HEAL 4,530 30 (0.67%)
  • HERO 945 0 (0.00%)
  • HEXA 3,470 -30 (-0.86%)
  • HITS 422 -26 (-5.80%)
  • HKMU 81 1 (1.25%)
  • HMSP 1,255 -45 (-3.46%)
  • HOKI 230 -6 (-2.54%)
  • HOMI 2,210 -120 (-5.15%)
  • HOTL 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HRME 54 -2 (-3.57%)
  • HRTA 199 -3 (-1.49%)
  • HRUM 5,700 -425 (-6.94%)
  • IATA 50 0 (0.00%)
  • IBFN 177 -3 (-1.67%)
  • IBFN-W 19 0 (0.00%)
  • ICBP 8,250 -275 (-3.23%)
  • ICON 106 -3 (-2.75%)
  • IDPR 220 0 (0.00%)
  • IFII 141 -2 (-1.40%)
  • IFSH 1,110 10 (0.91%)
  • IGAR 356 -6 (-1.66%)
  • IKAI 50 0 (0.00%)
  • IKAN 106 -4 (-3.64%)
  • IMAS 1,020 -20 (-1.92%)
  • IMJS 334 -8 (-2.34%)
  • IMPC 1,710 10 (0.59%)
  • INAF 2,230 0 (0.00%)
  • INAI 340 -4 (-1.16%)
  • INCF 106 4 (3.92%)
  • INCI 895 -65 (-6.77%)
  • INCO 5,175 -375 (-6.76%)
  • INDF 6,350 -225 (-3.42%)
  • INDO 161 -12 (-6.94%)
  • INDO-W 79 1 (1.28%) © 2010 IMQ - LKBN ANTARA
  • INDR 4,500 -250 (-5.26%)
  • INDS 1,910 0 (0.00%)
  • INDX 121 -9 (-6.92%)
  • INDY 1,435 -40 (-2.71%)
  • INKP 9,500 -600 (-5.94%)
  • INOV 174 -13 (-6.95%)
  • INPC 153 -6 (-3.77%)
  • INPC-W 45 -3 (-6.25%)
  • INPS 1,135 -60 (-5.02%)
  • INRU 825 -45 (-5.17%)
  • INTA 153 -1 (-0.65%)
  • INTD 208 -14 (-6.31%)
  • INTP 12,450 0 (0.00%)
  • IPCC 515 -10 (-1.90%)
  • IPCM 274 -8 (-2.84%)
  • IPOL 171 1 (0.59%)
  • IPTV 240 0 (0.00%)
  • IPTV-W 28 0 (0.00%)
  • IRRA 1,595 -45 (-2.74%)
  • ISAT 5,975 -100 (-1.65%)
  • ISSP 270 -6 (-2.17%)
  • ITIC 496 -2 (-0.40%)
  • ITMA 525 10 (1.94%)
  • ITMA-W 74 10 (15.62%)
  • ITMG 13,000 125 (0.97%) © 2010 IMQ - LKBN ANTARA
  • JAST 147 3 (2.08%)
  • JAWA 87 -2 (-2.25%)
  • JAYA 122 -1 (-0.81%)
  • JKON 180 -2 (-1.10%)
  • JMAS 165 -7 (-4.07%)
  • JPFA 1,950 -60 (-2.99%)
  • JRPT 550 -10 (-1.79%)
  • JSKY 129 -9 (-6.52%)
  • JSMR 4,020 -50 (-1.23%)
  • JTPE 1,225 0 (0.00%)
  • KAEF 2,580 -60 (-2.27%)
  • KARW 113 -8 (-6.61%)
  • KAYU 75 3 (4.17%)
  • KBAG 50 0 (0.00%)
  • KBAG-W 7 0 (0.00%)
  • KBLI 320 -10 (-3.03%)
  • KBLM 208 -2 (-0.95%)
  • KBLV 410 -20 (-4.65%)
  • KDSI 840 0 (0.00%)
  • KEEN 364 -6 (-1.62%)
  • KEJU 1,305 -40 (-2.97%)
  • KIAS 50 0 (0.00%)
  • KICI 258 26 (11.21%)
  • KIJA 196 -12 (-5.77%)
  • KINO 2,140 -130 (-5.73%) © 2010 IMQ - LKBN ANTARA
  • KIOS 900 -65 (-6.74%)
  • KJEN 565 0 (0.00%)
  • KKGI 274 0 (0.00%)
  • KLBF 1,460 15 (1.04%)
  • KMDS 480 -6 (-1.23%)
  • KMTR 450 -8 (-1.75%)
  • KOBX 159 -9 (-5.36%)
  • KOIN 173 7 (4.22%)
  • KONI 2,480 -180 (-6.77%)
  • KOPI 515 0 (0.00%)
  • KOTA 276 6 (2.22%)
  • KOTA-W 248 36 (16.98%)
  • KPAL 50 0 (0.00%)
  • KPAS 64 -3 (-4.48%)
  • KPAS-W 16 -2 (-11.11%)
  • KPIG 104 -1 (-0.95%)
  • KRAS 610 -25 (-3.94%)
  • KREN 130 -9 (-6.47%)
  • LAND 108 -6 (-5.26%)
  • LCKM 276 16 (6.15%)
  • LEAD 50 0 (0.00%)
  • LFLO 100 -3 (-2.91%)
  • LFLO-W 11 0 (0.00%)
  • LIFE 5,000 0 (0.00%)
  • LINK 3,940 -50 (-1.25%) © 2010 IMQ - LKBN ANTARA
  • LION 402 12 (3.08%)
  • LMAS 50 0 (0.00%)
  • LMPI 127 -8 (-5.93%)
  • LMSH 935 185 (24.67%)
  • LPCK 1,260 -90 (-6.67%)
  • LPGI 3,500 -130 (-3.58%)
  • LPIN 248 -4 (-1.59%)
  • LPKR 186 -13 (-6.53%)
  • LPLI 173 4 (2.37%)
  • LPPF 1,745 15 (0.87%)
  • LPPS 107 2 (1.90%)
  • LRNA 186 -5 (-2.62%)
  • LSIP 1,370 -15 (-1.08%)
  • LTLS 545 -5 (-0.91%)
  • LUCK 266 -20 (-6.99%)
  • LUCY 74 -8 (-9.76%)
  • LUCY-W 13 -2 (-13.33%)
  • MAIN 850 -50 (-5.56%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 7 -1 (-12.50%)
  • MAPA 2,280 -20 (-0.87%)
  • MAPB 1,310 0 (0.00%)
  • MAPI 770 0 (0.00%)
  • MARI 244 -18 (-6.87%)
  • MARK 900 -35 (-3.74%) © 2010 IMQ - LKBN ANTARA
  • MAYA 1,825 -90 (-4.70%)
  • MBAP 3,000 20 (0.67%)
  • MBSS 472 2 (0.43%)
  • MBTO 129 -9 (-6.52%)
  • MCAS 5,150 -300 (-5.50%)
  • MCOR 133 -5 (-3.62%)
  • MDIA 55 -3 (-5.17%)
  • MDKA 2,590 -120 (-4.43%)
  • MDKI 208 -6 (-2.80%)
  • MEDC 705 -15 (-2.08%)
  • MEGA 8,250 -200 (-2.37%)
  • MERK 3,240 -20 (-0.61%)
  • META 135 -4 (-2.88%)
  • MFIN 1,100 -40 (-3.51%)
  • MFMI 660 -45 (-6.38%)
  • MGRO 725 -10 (-1.36%)
  • MICE 340 -10 (-2.86%)
  • MIDI 2,100 105 (5.26%)
  • MIKA 2,700 10 (0.37%)
  • MINA 67 -2 (-2.90%)
  • MKNT 50 0 (0.00%)
  • MLBI 8,825 -75 (-0.84%)
  • MLIA 1,175 -55 (-4.47%)
  • MLPL 282 56 (24.78%)
  • MLPT 1,720 -125 (-6.78%) © 2010 IMQ - LKBN ANTARA
  • MMLP 420 -20 (-4.55%)
  • MNCN 910 -15 (-1.62%)
  • MOLI 820 -5 (-0.61%)
  • MPMX 715 -25 (-3.38%)
  • MPOW 116 -6 (-4.92%)
  • MPPA 925 70 (8.19%)
  • MRAT 208 -14 (-6.31%)
  • MSIN 149 -3 (-1.97%)
  • MTDL 1,690 0 (0.00%)
  • MTFN 50 0 (0.00%)
  • MTLA 424 -2 (-0.47%)
  • MTPS 132 -5 (-3.65%)
  • MTSM 191 -8 (-4.02%)
  • MTWI 144 1 (0.70%)
  • MYOH 1,400 0 (0.00%)
  • MYOR 2,510 -30 (-1.18%)
  • MYTX 116 7 (6.42%)
  • NATO 625 40 (6.84%)
  • NELY 210 6 (2.94%)
  • NFCX 3,020 20 (0.67%)
  • NIKL 1,000 -75 (-6.98%)
  • NIRO 149 4 (2.76%)
  • NISP 800 0 (0.00%)
  • NOBU 810 10 (1.25%)
  • NPGF 101 -7 (-6.48%) © 2010 IMQ - LKBN ANTARA
  • NRCA 320 2 (0.63%)
  • NZIA 155 -3 (-1.90%)
  • OASA 248 18 (7.83%)
  • OKAS 92 1 (1.10%)
  • OMRE 1,085 215 (24.71%)
  • OPMS 670 -50 (-6.94%)
  • PADI 50 0 (0.00%)
  • PALM 360 12 (3.45%)
  • PAMG 80 -3 (-3.61%)
  • PANI 111 2 (1.83%)
  • PANR 140 -1 (-0.71%)
  • PANS 1,175 0 (0.00%)
  • PBID 1,950 35 (1.83%)
  • PBRX 158 -6 (-3.66%)
  • PBSA 525 -20 (-3.67%)
  • PCAR 262 2 (0.77%)
  • PDES 308 -2 (-0.65%)
  • PEGE 159 -11 (-6.47%)
  • PEHA 1,220 -10 (-0.81%)
  • PGAS 1,130 -85 (-7.00%)
  • PGJO 48 -2 (-4.00%)
  • PGLI 206 6 (3.00%)
  • PGUN 228 0 (0.00%)
  • PICO 133 2 (1.53%)
  • PJAA 525 -15 (-2.78%) © 2010 IMQ - LKBN ANTARA
  • PKPK 66 -3 (-4.35%)
  • PLAN 30 -2 (-6.25%)
  • PLAN-W 9 -1 (-10.00%)
  • PMJS 123 0 (0.00%)
  • PMMP 352 -14 (-3.83%)
  • PNBN 885 -15 (-1.67%)
  • PNBS 133 -9 (-6.34%)
  • PNIN 750 -20 (-2.60%)
  • PNLF 187 -4 (-2.09%)
  • PNSE 490 6 (1.24%)
  • POLA 150 -6 (-3.85%)
  • POLA-W 67 -3 (-4.29%)
  • POLL 2,450 -10 (-0.41%)
  • POLY 59 -3 (-4.84%)
  • PORT 446 30 (7.21%)
  • POWR 670 -20 (-2.90%)
  • PPGL 64 1 (1.59%)
  • PPGL-W 12 1 (9.09%)
  • PPRE 191 -8 (-4.02%)
  • PPRO 79 -3 (-3.66%)
  • PRAS 148 0 (0.00%)
  • PRDA 4,260 -170 (-3.84%)
  • PRIM 183 -4 (-2.14%)
  • PSAB 202 0 (0.00%)
  • PSDN 166 -4 (-2.35%) © 2010 IMQ - LKBN ANTARA
  • PSGO 120 1 (0.84%)
  • PSSI 250 -2 (-0.79%)
  • PTBA 2,260 -20 (-0.88%)
  • PTDU 2,100 30 (1.45%)
  • PTIS 356 70 (24.48%)
  • PTPP 1,180 -85 (-6.72%)
  • PTPW 1,190 -20 (-1.65%)
  • PTRO 2,040 -100 (-4.67%)
  • PTSN 199 -1 (-0.50%)
  • PUDP 226 0 (0.00%)
  • PURA 115 7 (6.48%)
  • PURA-W 25 1 (4.17%)
  • PURE 111 -6 (-5.13%)
  • PWON 500 -20 (-3.85%)
  • PYFA 955 -35 (-3.54%)
  • PZZA 670 -25 (-3.60%)
  • R-LQ45X 923 -10 (-1.07%)
  • RAJA 222 -16 (-6.72%)
  • RALS 710 -30 (-4.05%)
  • RANC 530 30 (6.00%)
  • RBMS 52 0 (0.00%)
  • RDTX 7,300 -100 (-1.35%)
  • REAL 50 0 (0.00%)
  • RELI 328 -22 (-6.29%)
  • RICY 104 -4 (-3.70%) © 2010 IMQ - LKBN ANTARA
  • RIGS 206 -2 (-0.96%)
  • RISE 438 -2 (-0.45%)
  • RMBA 280 -16 (-5.41%)
  • ROCK 550 0 (0.00%)
  • RODA 72 -5 (-6.49%)
  • RONY 159 0 (0.00%)
  • ROTI 1,390 0 (0.00%)
  • RUIS 238 0 (0.00%)
  • SAFE 181 -7 (-3.72%)
  • SAME 525 -30 (-5.41%)
  • SAPX 1,055 0 (0.00%)
  • SATU 50 -2 (-3.85%)
  • SBAT 50 -1 (-1.96%)
  • SBAT-W 9 -1 (-10.00%)
  • SCMA 1,385 -55 (-3.82%)
  • SCNP 246 2 (0.82%)
  • SDMU 53 -3 (-5.36%)
  • SDPC 128 -4 (-3.03%)
  • SDRA 685 0 (0.00%)
  • SFAN 1,290 -10 (-0.77%)
  • SGER 252 -2 (-0.79%)
  • SGER-W 125 -13 (-9.42%)
  • SGRO 1,980 65 (3.39%)
  • SHIP 670 5 (0.75%)
  • SIDO 770 -5 (-0.65%) © 2010 IMQ - LKBN ANTARA
  • SILO 8,475 225 (2.73%)
  • SIMP 530 -35 (-6.19%)
  • SINI 342 -12 (-3.39%)
  • SINI-W 260 77 (42.08%)
  • SKBM 340 0 (0.00%)
  • SKLT 2,450 100 (4.26%)
  • SKRN 680 -40 (-5.56%)
  • SLIS 9,225 0 (0.00%)
  • SMAR 4,580 -120 (-2.55%)
  • SMBR 725 -50 (-6.45%)
  • SMCB 1,725 -25 (-1.43%)
  • SMDM 125 -2 (-1.57%)
  • SMDR 462 -32 (-6.48%)
  • SMGR 9,725 -200 (-2.02%)
  • SMKL 204 0 (0.00%)
  • SMKL-W 15 0 (0.00%)
  • SMMT 93 -2 (-2.11%)
  • SMRA 915 -15 (-1.61%)
  • SMSM 1,220 -20 (-1.61%)
  • SNLK 810 -5 (-0.61%)
  • SOCI 212 -10 (-4.50%)
  • SOFA 95 -1 (-1.04%)
  • SOFA-W 7 0 (0.00%)
  • SOHO 5,075 -375 (-6.88%)
  • SOSS 386 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • SOSS-W 37 0 (0.00%)
  • SOTS 462 -14 (-2.94%)
  • SOTS-W 62 -12 (-16.22%)
  • SPMA 550 -35 (-5.98%)
  • SPTO 468 -2 (-0.43%)
  • SQMI 300 0 (0.00%)
  • SRAJ 161 -5 (-3.01%)
  • SRIL 146 -6 (-3.95%)
  • SRSN 59 -4 (-6.35%)
  • SRTG 5,600 -100 (-1.75%)
  • SSIA 448 -10 (-2.18%)
  • SSMS 905 -25 (-2.69%)
  • STAR 99 -1 (-1.00%)
  • STTP 7,775 -550 (-6.61%)
  • SULI 50 0 (0.00%)
  • SWAT 99 -7 (-6.60%)
  • TALF 290 4 (1.40%)
  • TAMA 52 -1 (-1.89%)
  • TAMA-W 13 -1 (-7.14%)
  • TAPG 750 -25 (-3.23%)
  • TBIG 2,490 -130 (-4.96%)
  • TBLA 895 -5 (-0.56%)
  • TBMS 1,500 -45 (-2.91%)
  • TCPI 7,700 550 (7.69%)
  • TEBE 458 -34 (-6.91%) © 2010 IMQ - LKBN ANTARA
  • TFCO 440 0 (0.00%)
  • TGKA 8,800 -100 (-1.12%)
  • TGRA 130 3 (2.36%)
  • TINS 1,695 -125 (-6.87%)
  • TIRA 266 -4 (-1.48%)
  • TIRT 51 -3 (-5.56%)
  • TKIM 10,775 -425 (-3.79%)
  • TLKM 3,190 10 (0.31%)
  • TMAS 174 -3 (-1.69%)
  • TMPO 139 0 (0.00%)
  • TNCA 356 2 (0.56%)
  • TOBA 498 -2 (-0.40%)
  • TOPS 50 0 (0.00%)
  • TOTL 328 0 (0.00%)
  • TOTO 214 4 (1.90%)
  • TOWR 1,145 -40 (-3.38%)
  • TOYS 149 -9 (-5.70%)
  • TOYS-W 15 -1 (-6.25%)
  • TPIA 8,225 -500 (-5.73%)
  • TPMA 1,020 -5 (-0.49%)
  • TRIM 130 -9 (-6.47%)
  • TRIN 160 -4 (-2.44%)
  • TRIN-W 16 -2 (-11.11%)
  • TRIS 131 0 (0.00%)
  • TRJA 167 -7 (-4.02%) © 2010 IMQ - LKBN ANTARA
  • TRST 430 0 (0.00%)
  • TRUK 94 -7 (-6.93%)
  • TRUS 312 16 (5.41%)
  • TSPC 1,500 -30 (-1.96%)
  • TUGU 1,530 -10 (-0.65%)
  • TURI 1,250 35 (2.88%)
  • UCID 1,550 -20 (-1.27%)
  • ULTJ 1,520 -20 (-1.30%)
  • UNIC 7,600 275 (3.75%)
  • UNIQ 102 -2 (-1.92%)
  • UNSP 114 -3 (-2.56%)
  • UNTR 21,425 -25 (-0.12%)
  • UNVR 5,600 -25 (-0.44%)
  • URBN 448 -32 (-6.67%)
  • URBN-W 32 -1 (-3.03%)
  • VICI 348 -8 (-2.25%)
  • VICO 138 -3 (-2.13%)
  • VINS 106 -5 (-4.50%)
  • VIVA 58 -3 (-4.92%)
  • VOKS 200 0 (0.00%)
  • VRNA 173 5 (2.98%)
  • WAPO 106 -4 (-3.64%)
  • WEGE 200 0 (0.00%)
  • WEHA 74 -4 (-5.13%)
  • WIFI 1,010 10 (1.00%) © 2010 IMQ - LKBN ANTARA
  • WIFI-W 570 110 (23.91%)
  • WIIM 695 -45 (-6.08%)
  • WIKA 1,350 -95 (-6.57%)
  • WINS 96 1 (1.05%)
  • WMUU 196 -6 (-2.97%)
  • WOMF 240 -4 (-1.64%)
  • WOOD 760 -25 (-3.18%)
  • WOWS 53 -1 (-1.85%)
  • WSBP 184 -11 (-5.64%)
  • WSKT 1,005 -75 (-6.94%)
  • WTON 284 -12 (-4.05%)
  • XBID 488 -3 (-0.61%)
  • XBLQ 438 -14 (-3.10%)
  • XBSK 355 2 (0.57%)
  • XCID 82 -2 (-2.38%)
  • XCLQ 91 -1 (-1.09%)
  • XDIF 441 -3 (-0.68%)
  • XIFE 94 -1 (-1.05%)
  • XIHD 427 -6 (-1.39%)
  • XIID 469 -7 (-1.47%)
  • XIIF 530 -11 (-2.03%)
  • XIIT 486 -7 (-1.42%)
  • XIJI 570 -20 (-3.39%)
  • XILV 104 0 (0.00%)
  • XIML 234 -6 (-2.50%) © 2010 IMQ - LKBN ANTARA
  • XIPI 165 -2 (-1.20%)
  • XISC 685 -21 (-2.97%)
  • XISI 311 -5 (-1.58%)
  • XISR 346 -5 (-1.42%)
  • XKMS 968 -10 (-1.02%)
  • XNVE 140 -1 (-0.71%)
  • XPDV 413 -7 (-1.67%)
  • XPES 357 -8 (-2.19%)
  • XSBC 100 0 (0.00%)
  • XSMU 123 1 (0.82%)
  • XSSI 81 0 (0.00%)
  • YELO 109 0 (0.00%)
  • YELO-W 32 0 (0.00%)
  • YPAS 400 10 (2.56%)
  • YULE 438 18 (4.29%)
  • ZBRA 955 0 (0.00%)
  • ZINC 176 -13 (-6.88%)
  • ZONE 432 0 (0.00%)
  • ZYRX 466 -26 (-5.28%)
  • ZYRX-W 51 -2 (-3.77%)
Matahari Department Store Tbk. (LPPF)→
Last: 1,745.00
Change: 15.00 (0.9%)
Last Updated: May-17 2021 15:14:55
249 items found, displaying 1 to 100.[First/Prev] 1, 2, 3 [Next/Last]
DATE LAST +/- OPEN HIGH LOW VOLUME
2020-04-29 1,195.00 -50.00 1,260.00 1,260.00 1,180.00 12,622,000
2020-04-30 1,220.00 25.00 1,205.00 1,280.00 1,200.00 16,556,900
2020-05-04 1,150.00 -70.00 1,240.00 1,240.00 1,150.00 14,618,400
2020-05-05 1,290.00 140.00 1,160.00 1,290.00 1,160.00 25,687,900
2020-05-06 1,220.00 -70.00 1,320.00 1,320.00 1,215.00 27,443,700
2020-05-08 1,250.00 30.00 1,250.00 1,335.00 1,235.00 36,243,500
2020-05-11 1,525.00 275.00 1,260.00 1,530.00 1,260.00 101,450,400
2020-05-12 1,530.00 5.00 1,550.00 1,765.00 1,495.00 75,766,096
2020-05-13 1,425.00 -105.00 1,540.00 1,540.00 1,425.00 16,049,900
2020-05-14 1,330.00 -95.00 1,400.00 1,400.00 1,330.00 19,162,800
2020-05-15 1,255.00 -75.00 1,350.00 1,350.00 1,240.00 19,737,700
2020-05-18 1,380.00 125.00 1,275.00 1,415.00 1,275.00 39,192,700
2020-05-19 1,330.00 -50.00 1,410.00 1,450.00 1,320.00 27,501,200
2020-05-20 1,355.00 25.00 1,340.00 1,390.00 1,300.00 13,499,300
2020-05-26 1,500.00 145.00 1,370.00 1,520.00 1,365.00 46,633,500
2020-05-27 1,440.00 -60.00 1,520.00 1,530.00 1,415.00 24,552,800
2020-05-28 1,470.00 30.00 1,460.00 1,535.00 1,425.00 25,148,900
2020-05-29 1,450.00 -20.00 1,475.00 1,520.00 1,430.00 15,973,700
2020-06-02 1,485.00 35.00 1,495.00 1,540.00 1,450.00 22,103,800
2020-06-03 1,590.00 105.00 1,500.00 1,670.00 1,500.00 44,771,400
2020-06-04 1,575.00 -15.00 1,620.00 1,670.00 1,540.00 39,362,900
2020-06-05 1,600.00 25.00 1,565.00 1,625.00 1,525.00 34,342,300
2020-06-08 1,700.00 100.00 1,625.00 1,740.00 1,625.00 52,523,500
2020-06-09 1,660.00 -40.00 1,720.00 1,780.00 1,635.00 54,527,600
2020-06-10 1,545.00 -115.00 1,640.00 1,670.00 1,545.00 21,590,900
2020-06-11 1,465.00 -80.00 1,500.00 1,560.00 1,445.00 23,012,700
2020-06-12 1,480.00 15.00 1,400.00 1,495.00 1,365.00 26,851,800
2020-06-15 1,500.00 20.00 1,500.00 1,565.00 1,460.00 24,601,500
2020-06-16 1,615.00 115.00 1,560.00 1,625.00 1,550.00 26,036,300
2020-06-17 1,650.00 35.00 1,635.00 1,690.00 1,615.00 34,323,900
2020-06-18 1,620.00 -30.00 1,620.00 1,650.00 1,590.00 21,390,500
2020-06-19 1,600.00 -20.00 1,625.00 1,650.00 1,600.00 22,995,900
2020-06-22 1,580.00 -20.00 1,605.00 1,615.00 1,560.00 15,314,200
2020-06-23 1,605.00 25.00 1,585.00 1,655.00 1,550.00 18,836,900
2020-06-24 1,605.00 0.00 1,625.00 1,635.00 1,600.00 13,547,800
2020-06-25 1,565.00 -40.00 1,620.00 1,620.00 1,560.00 8,951,500
2020-06-26 1,565.00 0.00 1,580.00 1,610.00 1,565.00 4,956,700
2020-06-29 1,580.00 15.00 1,580.00 1,590.00 1,535.00 7,464,900
2020-06-30 1,615.00 35.00 1,600.00 1,630.00 1,590.00 13,663,800
2020-07-01 1,595.00 -20.00 1,615.00 1,635.00 1,570.00 24,192,300
2020-07-02 1,520.00 -75.00 1,590.00 1,605.00 1,500.00 21,144,300
2020-07-03 1,475.00 -45.00 1,525.00 1,535.00 1,475.00 14,784,500
2020-07-06 1,485.00 10.00 1,485.00 1,505.00 1,475.00 8,827,000
2020-07-07 1,410.00 -75.00 1,500.00 1,505.00 1,410.00 25,981,200
2020-07-08 1,385.00 -25.00 1,440.00 1,440.00 1,370.00 23,803,600
2020-07-09 1,425.00 40.00 1,380.00 1,460.00 1,375.00 33,812,100
2020-07-10 1,380.00 -45.00 1,400.00 1,430.00 1,370.00 15,179,500
2020-07-13 1,405.00 25.00 1,385.00 1,410.00 1,360.00 19,387,400
2020-07-14 1,385.00 -20.00 1,415.00 1,435.00 1,380.00 19,674,700
2020-07-15 1,380.00 -5.00 1,400.00 1,405.00 1,375.00 7,491,100
2020-07-16 1,380.00 0.00 1,380.00 1,395.00 1,375.00 5,837,500
2020-07-17 1,350.00 -30.00 1,390.00 1,390.00 1,350.00 15,245,100
2020-07-20 1,295.00 -55.00 1,355.00 1,375.00 1,285.00 17,143,300
2020-07-21 1,510.00 215.00 1,295.00 1,545.00 1,295.00 127,837,904
2020-07-22 1,450.00 -60.00 1,515.00 1,530.00 1,445.00 36,272,600
2020-07-23 1,425.00 -25.00 1,455.00 1,470.00 1,410.00 16,130,800
2020-07-24 1,400.00 -25.00 1,430.00 1,430.00 1,390.00 8,930,700
2020-07-27 1,325.00 -75.00 1,400.00 1,400.00 1,325.00 25,816,700
2020-07-28 1,330.00 5.00 1,350.00 1,425.00 1,310.00 27,245,700
2020-07-29 1,315.00 -15.00 1,345.00 1,360.00 1,305.00 16,786,500
2020-07-30 1,305.00 -10.00 1,310.00 1,345.00 1,285.00 21,468,200
2020-08-03 1,215.00 -90.00 1,310.00 1,320.00 1,215.00 19,863,600
2020-08-04 1,190.00 -25.00 1,215.00 1,250.00 1,160.00 15,633,800
2020-08-05 1,235.00 45.00 1,185.00 1,290.00 1,185.00 26,649,100
2020-08-06 1,260.00 25.00 1,235.00 1,295.00 1,235.00 24,360,900
2020-08-07 1,230.00 -30.00 1,280.00 1,295.00 1,220.00 33,539,000
2020-08-10 1,235.00 5.00 1,240.00 1,265.00 1,225.00 26,503,400
2020-08-11 1,260.00 25.00 1,250.00 1,265.00 1,230.00 20,056,100
2020-08-12 1,260.00 0.00 1,260.00 1,280.00 1,230.00 24,568,500
2020-08-13 1,300.00 40.00 1,270.00 1,385.00 1,265.00 66,396,600
2020-08-14 1,305.00 5.00 1,310.00 1,330.00 1,275.00 29,906,600
2020-08-18 1,290.00 -15.00 1,305.00 1,310.00 1,280.00 29,578,200
2020-08-19 1,285.00 -5.00 1,295.00 1,320.00 1,285.00 13,872,100
2020-08-24 1,265.00 -20.00 1,285.00 1,290.00 1,245.00 20,008,800
2020-08-25 1,295.00 30.00 1,265.00 1,315.00 1,255.00 19,963,200
2020-08-26 1,280.00 -15.00 1,305.00 1,305.00 1,275.00 11,257,100
2020-08-27 1,295.00 15.00 1,290.00 1,330.00 1,280.00 30,241,400
2020-08-28 1,285.00 -10.00 1,300.00 1,315.00 1,285.00 11,249,000
2020-08-31 1,265.00 -20.00 1,290.00 1,295.00 1,240.00 18,101,000
2020-09-01 1,270.00 5.00 1,260.00 1,280.00 1,250.00 7,528,000
2020-09-02 1,275.00 5.00 1,275.00 1,295.00 1,270.00 12,538,800
2020-09-03 1,270.00 -5.00 1,280.00 1,300.00 1,270.00 7,113,800
2020-09-04 1,280.00 10.00 1,250.00 1,280.00 1,225.00 11,863,700
2020-09-07 1,265.00 -15.00 1,290.00 1,290.00 1,265.00 12,330,800
2020-09-08 1,290.00 25.00 1,270.00 1,305.00 1,270.00 16,563,700
2020-09-09 1,245.00 -45.00 1,270.00 1,285.00 1,235.00 15,691,900
2020-09-10 1,160.00 -85.00 1,245.00 1,245.00 1,160.00 12,081,700
2020-09-11 1,130.00 -30.00 1,095.00 1,175.00 1,080.00 34,189,500
2020-09-14 1,170.00 40.00 1,150.00 1,190.00 1,150.00 13,333,900
2020-09-15 1,160.00 -10.00 1,185.00 1,195.00 1,160.00 10,218,700
2020-09-16 1,150.00 -10.00 1,160.00 1,175.00 1,145.00 5,706,700
2020-09-17 1,150.00 0.00 1,150.00 1,165.00 1,145.00 6,024,600
2020-09-18 1,105.00 -45.00 1,150.00 1,170.00 1,105.00 19,439,600
2020-09-21 1,115.00 10.00 1,125.00 1,140.00 1,110.00 9,587,400
2020-09-22 1,115.00 0.00 1,115.00 1,130.00 1,100.00 8,412,000
2020-09-23 1,090.00 -25.00 1,115.00 1,130.00 1,085.00 9,012,800
2020-09-24 1,040.00 -50.00 1,080.00 1,085.00 1,040.00 10,738,800
2020-09-25 1,045.00 5.00 1,035.00 1,065.00 1,020.00 4,638,900
2020-09-28 1,025.00 -20.00 1,045.00 1,060.00 1,020.00 2,798,500
2020-09-29 1,005.00 -20.00 1,025.00 1,040.00 1,005.00 8,825,600
249 items found, displaying 1 to 100.[First/Prev] 1, 2, 3 [Next/Last]
-
POPULAR NEWS