Search:
Wednesday, Apr-1 2020 04:53 WIB
  • AGRI 928.460 27.630 (3.067%)
  • BASIC-IND 580.260 22.490 (4.032%)
  • BISNIS-27 403.990 13.200 (3.378%)
  • COMPOSITE 4,538.930 124.430 (2.819%)
  • CONSUMER 1,659.140 97.740 (6.260%)
  • DBX 870.860 6.890 (0.797%)
  • FINANCE 989.670 10.240 (1.046%)
  • I-GRADE 121.420 1.660 (1.386%)
  • IDX30 383.010 11.440 (3.079%)
  • IDX80 94.950 3.320 (3.623%)
  • IDXBUMN20 239.500 5.570 (2.381%)
  • IDXG30 104.910 3.390 (3.339%)
  • IDXHIDIV20 346.900 10.260 (3.048%)
  • IDXSMC-COM 182.250 5.010 (2.827%)
  • IDXSMC-LIQ 182.610 8.290 (4.756%)
  • IDXV30 80.990 4.980 (6.552%)
  • INFOBANK15 732.540 5.360 (0.737%)
  • INFRASTRUC 805.430 16.330 (2.069%)
  • Investor33 337.620 10.680 (3.267%)
  • ISSI 133.990 5.290 (4.110%)
  • JII 476.390 26.540 (5.900%)
  • JII70 158.200 8.360 (5.579%)
  • KOMPAS100 876.950 29.060 (3.427%)
  • LQ45 691.130 20.360 (3.035%)
  • MANUFACTUR 1,027.100 49.800 (5.096%)
  • MBX 1,253.130 38.090 (3.135%)
  • MINING 1,184.090 25.230 (2.177%)
  • MISC-IND 733.030 17.550 (2.453%)
  • MNC36 247.700 7.460 (3.105%)
  • PEFINDO25 217.580 12.880 (6.292%)
  • PROPERTY 338.410 0.850 (0.252%)
  • SMinfra18 203.010 8.910 (4.590%)
  • SRI-KEHATI 284.870 8.260 (2.986%)
  • TOTAL_MARKET 4,538.930 124.430 (2.819%)
  • TRADE 602.270 28.570 (4.980%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 5,400 250 (4.85%)
  • ABBA 51 0 (0.00%)
  • ABMM 1,435 -80 (-5.28%)
  • ACES 1,300 0 (0.00%)
  • ACST 232 60 (34.88%)
  • ADHI 535 10 (1.90%)
  • ADMF 7,175 275 (3.99%)
  • ADMG 94 7 (8.05%)
  • ADRO 990 65 (7.03%)
  • AGAR 430 -30 (-6.52%)
  • AGII 540 100 (22.73%)
  • AGRO 98 3 (3.16%)
  • AGRS 145 -10 (-6.45%)
  • AHAP 50 0 (0.00%)
  • AKPI 256 -18 (-6.57%)
  • AKRA 1,975 55 (2.86%)
  • AKSI 244 -2 (-0.81%)
  • ALDO 466 0 (0.00%)
  • ALKA 374 74 (24.67%)
  • AMAG 296 6 (2.07%)
  • AMAN 250 -8 (-3.10%)
  • AMAR 193 -13 (-6.31%)
  • AMFG 2,500 0 (0.00%)
  • AMIN 284 2 (0.71%)
  • AMOR 2,380 -20 (-0.83%) © 2010 IMQ - LKBN ANTARA
  • AMRT 800 100 (14.29%)
  • ANDI 50 0 (0.00%)
  • ANTM 450 18 (4.17%)
  • APIC 720 20 (2.86%)
  • APLN 90 0 (0.00%)
  • ARII 600 -15 (-2.44%)
  • ARNA 350 0 (0.00%)
  • ARTO 735 145 (24.58%)
  • ASGR 815 85 (11.64%)
  • ASII 3,900 100 (2.63%)
  • ASJT 101 8 (8.60%)
  • ASMI 1,230 35 (2.93%)
  • ASPI 380 2 (0.53%)
  • ASPI-W 13 0 (0.00%)
  • ASRI 104 -3 (-2.80%)
  • ASSA 288 -4 (-1.37%)
  • ATIC 720 0 (0.00%)
  • AUTO 785 30 (3.97%)
  • AYLS 50 -2 (-3.85%)
  • AYLS-W 7 0 (0.00%)
  • BABP 50 0 (0.00%)
  • BABP-W3 35 20 (133.33%)
  • BABP-W4 7 0 (0.00%)
  • BACA 450 0 (0.00%)
  • BAJA 50 -1 (-1.96%) © 2010 IMQ - LKBN ANTARA
  • BALI 695 95 (15.83%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 3 -1 (-25.00%)
  • BATA 610 -5 (-0.81%)
  • BAYU 970 0 (0.00%)
  • BBCA 27,625 150 (0.55%)
  • BBHI 79 -4 (-4.82%)
  • BBKP 99 2 (2.06%)
  • BBLD 438 4 (0.92%)
  • BBMD 1,320 -10 (-0.75%)
  • BBNI 3,820 100 (2.69%)
  • BBRI 3,020 10 (0.33%)
  • BBTN 840 10 (1.20%)
  • BBYB 280 16 (6.06%)
  • BCAP 156 6 (4.00%)
  • BCIP 50 0 (0.00%)
  • BDMN 2,090 145 (7.46%)
  • BEEF 226 27 (13.57%)
  • BEEF-W 19 5 (35.71%)
  • BEKS 50 0 (0.00%)
  • BELL 675 -5 (-0.74%)
  • BESS 238 -4 (-1.65%)
  • BESS-W 32 0 (0.00%)
  • BEST 102 0 (0.00%)
  • BFIN 240 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BGTG 50 0 (0.00%)
  • BHIT 50 0 (0.00%)
  • BIKA 175 11 (6.71%)
  • BIMA 50 0 (0.00%)
  • BINA 995 115 (13.07%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 8 1 (14.29%)
  • BIPP 50 0 (0.00%)
  • BIRD 965 -20 (-2.03%)
  • BISI 620 30 (5.08%)
  • BJBR 735 25 (3.52%)
  • BJTM 438 2 (0.46%)
  • BKDP 50 0 (0.00%)
  • BKSL 50 0 (0.00%)
  • BKSL-W 1 -1 (-50.00%)
  • BKSW 118 -8 (-6.35%)
  • BLUE 466 2 (0.43%)
  • BMAS 192 -12 (-5.88%)
  • BMRI 4,680 80 (1.74%)
  • BMSR 54 -3 (-5.26%)
  • BMTR 191 3 (1.60%)
  • BNBA 272 -2 (-0.73%)
  • BNBR 50 0 (0.00%)
  • BNGA 615 15 (2.50%)
  • BNII 138 5 (3.76%) © 2010 IMQ - LKBN ANTARA
  • BNLI 1,035 -10 (-0.96%)
  • BOGA 1,605 45 (2.88%)
  • BOLA 140 -10 (-6.67%)
  • BOLT 760 0 (0.00%)
  • BOSS 62 4 (6.90%)
  • BPTR 88 -1 (-1.12%)
  • BRIS 196 8 (4.26%)
  • BRMS 50 0 (0.00%)
  • BRNA 1,000 -25 (-2.44%)
  • BRPT 725 125 (20.83%)
  • BRPT-W 700 430 (159.26%)
  • BSDE 670 -20 (-2.90%)
  • BSIM 500 0 (0.00%)
  • BSIM-W3 19 -4 (-17.39%)
  • BTEK 50 0 (0.00%)
  • BTON 125 4 (3.31%)
  • BTPN 1,910 25 (1.33%)
  • BTPS 2,130 -150 (-6.58%)
  • BUDI 83 1 (1.22%)
  • BUKK 1,160 -25 (-2.11%)
  • BULL 151 7 (4.86%)
  • BULL-W2 16 1 (6.67%)
  • BUMI 50 0 (0.00%)
  • BUVA 58 3 (5.45%)
  • BVIC 57 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BWPT 71 1 (1.43%)
  • BYAN 14,500 -700 (-4.61%)
  • CAKK 50 0 (0.00%)
  • CAKK-W 10 1 (11.11%)
  • CAMP 157 4 (2.61%)
  • CARE 340 46 (15.65%)
  • CARS 50 -1 (-1.96%)
  • CASA 430 48 (12.57%)
  • CCSI 186 10 (5.68%)
  • CEKA 1,200 0 (0.00%)
  • CENT 51 1 (2.00%)
  • CFIN 185 8 (4.52%)
  • CINT 280 6 (2.19%)
  • CITA 1,625 -15 (-0.91%)
  • CITY 55 0 (0.00%)
  • CITY-W 19 3 (18.75%)
  • CLAY 2,220 -110 (-4.72%)
  • CLEO 372 16 (4.49%)
  • CLPI 482 2 (0.42%)
  • CMNP 1,600 25 (1.59%)
  • CNKO 50 0 (0.00%)
  • CNTX 264 0 (0.00%)
  • COWL 50 0 (0.00%)
  • CPIN 4,940 360 (7.86%)
  • CPRI 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • CPRI-W 10 -4 (-28.57%)
  • CPRO 50 0 (0.00%)
  • CSAP 378 14 (3.85%)
  • CSIS 50 0 (0.00%)
  • CSRA 398 -8 (-1.97%)
  • CTRA 444 -6 (-1.33%)
  • CTTH 52 0 (0.00%)
  • DADA 396 78 (24.53%)
  • DADA-W 9 1 (12.50%)
  • DART 308 -22 (-6.67%)
  • DAYA 392 66 (20.25%)
  • DEAL 116 -8 (-6.45%)
  • DEFI 1,945 40 (2.10%)
  • DFAM 338 0 (0.00%)
  • DGIK 50 0 (0.00%)
  • DIGI 1,690 0 (0.00%)
  • DILD 250 0 (0.00%)
  • DIVA 1,105 0 (0.00%)
  • DKFT 81 2 (2.53%)
  • DLTA 4,750 -100 (-2.06%)
  • DMAS 143 16 (12.60%)
  • DMMX 66 -1 (-1.49%)
  • DMND 955 0 (0.00%)
  • DNET 3,500 60 (1.74%)
  • DOID 102 4 (4.08%) © 2010 IMQ - LKBN ANTARA
  • DSFI 77 -3 (-3.75%)
  • DSNG 328 2 (0.61%)
  • DUCK 354 -26 (-6.84%)
  • DVLA 2,100 50 (2.44%)
  • DWGL 260 0 (0.00%)
  • DWGL-W 49 5 (11.36%)
  • DYAN 50 -1 (-1.96%)
  • EAST 56 3 (5.66%)
  • EAST-W 8 0 (0.00%)
  • EKAD 840 35 (4.35%)
  • ELSA 151 6 (4.14%)
  • EMDE 199 -1 (-0.50%)
  • EMTK 5,000 0 (0.00%)
  • ENRG 50 0 (0.00%)
  • ENVY 140 -10 (-6.67%)
  • EPMT 2,350 80 (3.52%)
  • ERAA 935 95 (11.31%)
  • ERTX 119 -6 (-4.80%)
  • ESIP 161 1 (0.62%)
  • ESIP-W 8 0 (0.00%)
  • ESSA 135 0 (0.00%)
  • ESTA 127 2 (1.60%)
  • ETWA 50 0 (0.00%)
  • EXCL 2,000 200 (11.11%)
  • FAST 1,000 70 (7.53%) © 2010 IMQ - LKBN ANTARA
  • FASW 7,025 -25 (-0.35%)
  • FILM 163 1 (0.62%)
  • FIRE 136 12 (9.68%)
  • FITT 55 -3 (-5.17%)
  • FITT-W 17 0 (0.00%)
  • FOOD 84 -4 (-4.55%)
  • FORZ 50 0 (0.00%)
  • FPNI 74 6 (8.82%)
  • FREN 62 0 (0.00%)
  • FREN-W 25 2 (8.70%)
  • FUJI 103 3 (3.00%)
  • GDST 51 1 (2.00%)
  • GGRM 41,100 175 (0.43%)
  • GGRP 298 -20 (-6.29%)
  • GIAA 181 6 (3.43%)
  • GJTL 296 2 (0.68%)
  • GLOB 350 0 (0.00%)
  • GLVA 206 16 (8.42%)
  • GMFI 68 4 (6.25%)
  • GMTD 18,975 1,475 (8.43%)
  • GOLD 179 -13 (-6.77%)
  • GOOD 1,160 10 (0.87%)
  • GSMF 116 0 (0.00%)
  • GTBO 78 -1 (-1.27%)
  • GWSA 84 -6 (-6.67%) © 2010 IMQ - LKBN ANTARA
  • GZCO 50 0 (0.00%)
  • HDFA 140 -8 (-5.41%)
  • HEAL 2,170 170 (8.50%)
  • HELI 182 0 (0.00%)
  • HELI-W 8 0 (0.00%)
  • HERO 815 15 (1.88%)
  • HEXA 2,260 40 (1.80%)
  • HITS 625 10 (1.63%)
  • HKMU 73 0 (0.00%)
  • HMSP 1,425 35 (2.52%)
  • HOKI 690 15 (2.22%)
  • HOKI-W 600 -10 (-1.64%)
  • HRME 610 -45 (-6.87%)
  • HRTA 260 32 (14.04%)
  • HRUM 1,320 40 (3.12%)
  • IATA 50 0 (0.00%)
  • IBFN-W 10 0 (0.00%)
  • ICBP 10,225 575 (5.96%)
  • ICON 59 3 (5.36%)
  • IDPR 260 50 (23.81%)
  • IFII 142 10 (7.58%)
  • IFSH 380 0 (0.00%)
  • IGAR 202 -12 (-5.61%)
  • IKAN 197 10 (5.35%)
  • IKBI 200 -8 (-3.85%) © 2010 IMQ - LKBN ANTARA
  • IMAS 420 6 (1.45%)
  • IMJS 148 14 (10.45%)
  • IMPC 1,060 5 (0.47%)
  • INAF 1,080 105 (10.77%)
  • INAI 332 -24 (-6.74%)
  • INCF 50 0 (0.00%)
  • INCI 372 -2 (-0.53%)
  • INCO 2,160 140 (6.93%)
  • INDF 6,350 0 (0.00%)
  • INDO 58 -1 (-1.69%)
  • INDO-W 14 0 (0.00%)
  • INDR 1,680 -45 (-2.61%)
  • INDS 1,320 30 (2.33%)
  • INDY 695 15 (2.21%)
  • INKP 4,010 130 (3.35%)
  • INOV 300 -4 (-1.32%)
  • INPC 50 0 (0.00%)
  • INPC-W 4 0 (0.00%)
  • INPP 725 -5 (-0.68%)
  • INPS 3,570 0 (0.00%)
  • INTA-W 3 -177 (-98.33%)
  • INTD 220 33 (17.65%)
  • INTP 12,500 75 (0.60%)
  • IPCC 278 2 (0.72%)
  • IPCM 118 -2 (-1.67%) © 2010 IMQ - LKBN ANTARA
  • IPOL 53 0 (0.00%)
  • IPTV 394 12 (3.14%)
  • IPTV-W 97 7 (7.78%)
  • IRRA 520 15 (2.97%)
  • ISAT 1,555 130 (9.12%)
  • ISSP 110 6 (5.77%)
  • ITIC 3,650 -130 (-3.44%)
  • ITMA 230 -6 (-2.54%)
  • ITMA-W 35 7 (25.00%)
  • ITMG 8,100 750 (10.20%)
  • JAST 580 -40 (-6.45%)
  • JAWA 87 -1 (-1.14%)
  • JAYA 53 2 (3.92%)
  • JAYA-W 13 0 (0.00%)
  • JKON 414 4 (0.98%)
  • JMAS 358 -10 (-2.72%)
  • JPFA 950 10 (1.06%)
  • JRPT 388 -12 (-3.00%)
  • JSKY 79 -1 (-1.25%)
  • JSMR 2,540 120 (4.96%)
  • JTPE 830 0 (0.00%)
  • KAEF 1,310 145 (12.45%)
  • KAYU 50 0 (0.00%)
  • KBLI 418 46 (12.37%)
  • KBLM 262 -18 (-6.43%) © 2010 IMQ - LKBN ANTARA
  • KBLV 360 0 (0.00%)
  • KEEN 366 20 (5.78%)
  • KEJU 755 -5 (-0.66%)
  • KICI 264 20 (8.20%)
  • KIJA 122 -9 (-6.87%)
  • KINO 2,010 -30 (-1.47%)
  • KIOS 183 0 (0.00%)
  • KIOS-W 160 141 (742.11%)
  • KKGI 162 2 (1.25%)
  • KLBF 1,200 155 (14.83%)
  • KMTR 238 0 (0.00%)
  • KOBX 64 0 (0.00%)
  • KOIN 110 -5 (-4.35%)
  • KOPI 580 0 (0.00%)
  • KOTA 515 95 (22.62%)
  • KOTA-W 262 102 (63.75%)
  • KPAL 101 2 (2.02%)
  • KPAS-W 17 -1 (-5.56%)
  • KPIG 119 2 (1.71%)
  • KRAH 555 -40 (-6.72%)
  • KRAS 149 6 (4.20%)
  • KREN 266 10 (3.91%)
  • LAND 500 34 (7.30%)
  • LINK 2,630 -30 (-1.13%)
  • LION 300 18 (6.38%) © 2010 IMQ - LKBN ANTARA
  • LMAS 50 0 (0.00%)
  • LMPI 90 5 (5.88%)
  • LMSH 400 10 (2.56%)
  • LPCK 420 -4 (-0.94%)
  • LPKR 133 4 (3.10%)
  • LPLI 82 1 (1.23%)
  • LPPF 1,335 65 (5.12%)
  • LPPS 73 8 (12.31%)
  • LRNA 140 1 (0.72%)
  • LSIP 840 60 (7.69%)
  • LTLS 450 -28 (-5.86%)
  • LUCK 470 0 (0.00%)
  • MAIN 406 4 (1.00%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 5 0 (0.00%)
  • MAPA 1,965 -145 (-6.87%)
  • MAPI 472 20 (4.42%)
  • MARI 158 -10 (-5.95%)
  • MARK 350 6 (1.74%)
  • MASA 490 0 (0.00%)
  • MBAP 1,550 15 (0.98%)
  • MBSS 304 10 (3.40%)
  • MBTO 67 -3 (-4.29%)
  • MCAS 1,015 -15 (-1.46%)
  • MCOR 76 4 (5.56%) © 2010 IMQ - LKBN ANTARA
  • MDKA 1,015 -20 (-1.93%)
  • MDKI 172 8 (4.88%)
  • MDLN 82 -2 (-2.38%)
  • MEDC 386 14 (3.76%)
  • MEDC-W 31 4 (14.81%)
  • MEGA 6,500 50 (0.78%)
  • MERK 1,740 90 (5.45%)
  • META 120 0 (0.00%)
  • MFIN 1,115 145 (14.95%)
  • MFMI 410 -4 (-0.97%)
  • MGRO 630 5 (0.80%)
  • MICE 330 0 (0.00%)
  • MIDI 1,200 0 (0.00%)
  • MIKA 2,150 255 (13.46%)
  • MINA 50 0 (0.00%)
  • MKNT 50 0 (0.00%)
  • MLBI 10,950 0 (0.00%)
  • MLIA 560 35 (6.67%)
  • MLPL 50 0 (0.00%)
  • MLPT 342 -18 (-5.00%)
  • MMLP 133 -2 (-1.48%)
  • MNCN 905 35 (4.02%)
  • MOLI 1,135 35 (3.18%)
  • MPMX 460 10 (2.22%)
  • MPOW 52 -2 (-3.70%) © 2010 IMQ - LKBN ANTARA
  • MPPA 89 3 (3.49%)
  • MPRO 925 -65 (-6.57%)
  • MRAT 129 -1 (-0.77%)
  • MSIN 340 0 (0.00%)
  • MSKY 1,325 -25 (-1.85%)
  • MTDL 1,130 30 (2.73%)
  • MTLA 380 0 (0.00%)
  • MTPS 175 -10 (-5.41%)
  • MTPS-W 3 0 (0.00%)
  • MTWI 50 0 (0.00%)
  • MYOH 1,160 -20 (-1.69%)
  • MYOR 1,855 40 (2.20%)
  • NATO 1,200 25 (2.13%)
  • NELY 154 0 (0.00%)
  • NFCX 2,270 0 (0.00%)
  • NICK 292 12 (4.29%)
  • NIKL 408 16 (4.08%)
  • NIRO 170 15 (9.68%)
  • NISP 800 0 (0.00%)
  • NRCA 280 4 (1.45%)
  • NUSA 50 0 (0.00%)
  • NUSA-W 3 0 (0.00%)
  • NZIA 282 -20 (-6.62%)
  • NZIA-W 41 -5 (-10.87%)
  • OASA 300 -20 (-6.25%) © 2010 IMQ - LKBN ANTARA
  • OKAS 66 -4 (-5.71%)
  • OMRE 338 -22 (-6.11%)
  • OPMS 88 4 (4.76%)
  • PADI 50 0 (0.00%)
  • PALM 198 -2 (-1.00%)
  • PAMG 122 11 (9.91%)
  • PANI 75 -5 (-6.25%)
  • PANR 95 1 (1.06%)
  • PANS 740 -5 (-0.67%)
  • PBID 815 -20 (-2.40%)
  • PBRX 200 -6 (-2.91%)
  • PCAR 232 -16 (-6.45%)
  • PDES 755 145 (23.77%)
  • PEGE 176 -13 (-6.88%)
  • PEHA 1,000 100 (11.11%)
  • PGAS 775 45 (6.16%)
  • PGJO 90 -5 (-5.26%)
  • PICO 378 6 (1.61%)
  • PJAA 436 10 (2.35%)
  • PLIN 2,710 -190 (-6.55%)
  • PMJS 104 -1 (-0.95%)
  • PNBN 690 -30 (-4.17%)
  • PNBS 50 0 (0.00%)
  • PNIN 630 -5 (-0.79%)
  • PNLF 212 54 (34.18%) © 2010 IMQ - LKBN ANTARA
  • POLA 50 0 (0.00%)
  • POLI 1,095 180 (19.67%)
  • POLL 10,900 -100 (-0.91%)
  • POLY 50 0 (0.00%)
  • POOL 50 0 (0.00%)
  • POSA 50 0 (0.00%)
  • POSA-W 3 0 (0.00%)
  • POWR 600 25 (4.35%)
  • PPRE 96 4 (4.35%)
  • PPRO 50 0 (0.00%)
  • PRAS 160 -6 (-3.61%)
  • PRDA 2,950 -150 (-4.84%)
  • PRIM 308 -22 (-6.67%)
  • PRIM-W 16 -9 (-36.00%)
  • PSAB 191 0 (0.00%)
  • PSDN 130 -9 (-6.47%)
  • PSGO 115 15 (15.00%)
  • PSSI 156 18 (13.04%)
  • PTBA 2,180 280 (14.74%)
  • PTPP 550 5 (0.92%)
  • PTRO 1,130 60 (5.61%)
  • PTSN 146 0 (0.00%)
  • PTSP 4,550 0 (0.00%)
  • PURA 80 1 (1.27%)
  • PURA-W 4 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PURE 79 1 (1.28%)
  • PURE-W 13 1 (8.33%)
  • PWON 308 -4 (-1.28%)
  • PYFA 181 0 (0.00%)
  • PZZA 585 20 (3.54%)
  • R-LQ45X 725 33 (4.77%)
  • RAJA 82 8 (10.81%)
  • RALS 466 -6 (-1.27%)
  • RBMS 50 0 (0.00%)
  • RDTX 4,700 0 (0.00%)
  • REAL 55 1 (1.85%)
  • REAL-W 7 0 (0.00%)
  • RICY 128 1 (0.79%)
  • RIGS 192 -12 (-5.88%)
  • RISE 454 -2 (-0.44%)
  • RMBA 252 -18 (-6.67%)
  • RODA 50 0 (0.00%)
  • ROTI 1,200 45 (3.90%)
  • RUIS 184 0 (0.00%)
  • SAFE 191 1 (0.53%)
  • SAME 135 -5 (-3.57%)
  • SAMF 162 42 (35.00%)
  • SATU 54 4 (8.00%)
  • SCCO 9,100 0 (0.00%)
  • SCMA 775 60 (8.39%) © 2010 IMQ - LKBN ANTARA
  • SDPC 80 -1 (-1.23%)
  • SDRA 780 -20 (-2.50%)
  • SFAN 765 0 (0.00%)
  • SFAN-W 156 26 (20.00%)
  • SGRO 2,480 90 (3.77%)
  • SHIP 665 0 (0.00%)
  • SIDO 1,170 125 (11.96%)
  • SILO 6,000 1,070 (21.70%)
  • SIMP 210 6 (2.94%)
  • SINI-W 161 50 (45.05%)
  • SIPD 720 -50 (-6.49%)
  • SKBM 400 -28 (-6.54%)
  • SKRN 404 4 (1.00%)
  • SLIS 4,740 70 (1.50%)
  • SMAR 2,470 0 (0.00%)
  • SMBR 197 9 (4.79%)
  • SMCB 660 40 (6.45%)
  • SMDM 78 -3 (-3.70%)
  • SMDR 129 6 (4.88%)
  • SMGR 7,625 200 (2.69%)
  • SMKL-W 16 -1 (-5.88%)
  • SMMT 93 -1 (-1.06%)
  • SMRA 400 0 (0.00%)
  • SMSM 1,155 0 (0.00%)
  • SOCI 83 6 (7.79%) © 2010 IMQ - LKBN ANTARA
  • SOSS 400 -20 (-4.76%)
  • SOSS-W 33 -17 (-34.00%)
  • SOTS 210 -6 (-2.78%)
  • SOTS-W 45 -9 (-16.67%)
  • SPMA 240 2 (0.84%)
  • SQMI 188 -4 (-2.08%)
  • SRAJ 196 -14 (-6.67%)
  • SRIL 145 2 (1.40%)
  • SRSN 59 1 (1.72%)
  • SRTG 3,500 500 (16.67%)
  • SSIA 440 36 (8.91%)
  • SSMS 935 15 (1.63%)
  • STAR 139 0 (0.00%)
  • STTP 6,500 -475 (-6.81%)
  • SWAT 84 -5 (-5.62%)
  • TALF 242 6 (2.54%)
  • TAMA 168 8 (5.00%)
  • TAMA-W 8 -1 (-11.11%)
  • TAMU 180 -13 (-6.74%)
  • TBIG 905 80 (9.70%)
  • TBLA 486 20 (4.29%)
  • TBMS 675 0 (0.00%)
  • TCPI 4,840 0 (0.00%)
  • TDPM 165 -2 (-1.20%)
  • TEBE 1,640 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TELE 113 8 (7.62%)
  • TFAS 196 31 (18.79%)
  • TFCO 222 -14 (-5.93%)
  • TGKA 5,200 -200 (-3.70%)
  • TGRA 59 -3 (-4.84%)
  • TINS 428 12 (2.88%)
  • TIRT 55 0 (0.00%)
  • TKIM 3,990 -10 (-0.25%)
  • TLKM 3,160 20 (0.64%)
  • TMAS 81 3 (3.85%)
  • TOPS 50 0 (0.00%)
  • TOTL 310 4 (1.31%)
  • TOTO 200 5 (2.56%)
  • TOWR 675 40 (6.30%)
  • TPIA 5,250 -150 (-2.78%)
  • TPMA 300 6 (2.04%)
  • TRIM 130 14 (12.07%)
  • TRIN 218 19 (9.55%)
  • TRIN-W 10 -1 (-9.09%)
  • TRIS 296 -4 (-1.33%)
  • TRST 352 -26 (-6.88%)
  • TRUK 80 2 (2.56%)
  • TRUS 360 6 (1.69%)
  • TSPC 965 0 (0.00%)
  • TUGU 3,240 -10 (-0.31%) © 2010 IMQ - LKBN ANTARA
  • UCID 1,260 200 (18.87%)
  • ULTJ 1,595 245 (18.15%)
  • UNIC 2,750 50 (1.85%)
  • UNIT 157 5 (3.29%)
  • UNSP 51 -1 (-1.92%)
  • UNTR 16,900 2,475 (17.16%)
  • UNVR 7,250 825 (12.84%)
  • URBN 1,855 -5 (-0.27%)
  • URBN-W 16 1 (6.67%)
  • VICO 108 -1 (-0.92%)
  • VINS 106 -1 (-0.93%)
  • VINS-W 4 1 (33.33%)
  • VIVA 50 0 (0.00%)
  • VOKS 270 2 (0.75%)
  • WEGE 143 -2 (-1.38%)
  • WEHA 84 1 (1.20%)
  • WICO 550 50 (10.00%)
  • WIIM 79 1 (1.28%)
  • WIKA 835 15 (1.83%)
  • WINS 87 -6 (-6.45%)
  • WOMF 191 -2 (-1.04%)
  • WOOD 248 4 (1.64%)
  • WOWS 50 -2 (-3.85%)
  • WSBP 131 3 (2.34%)
  • WSKT 484 8 (1.68%) © 2010 IMQ - LKBN ANTARA
  • WTON 226 10 (4.63%)
  • XAFA 984 0 (0.00%)
  • XBNI 786 144 (22.43%)
  • XCID 88 13 (17.33%)
  • XCIS 107 0 (0.00%)
  • XCLQ 76 7 (10.14%)
  • XIHD 358 11 (3.17%)
  • XIIF 390 3 (0.78%)
  • XIIT 400 -1 (-0.25%)
  • XIML 203 14 (7.41%)
  • XISC 431 12 (2.86%)
  • XISR 292 10 (3.55%)
  • XMIG 130 -9 (-6.47%)
  • XPMI 689 14 (2.07%)
  • XSBC 91 6 (7.06%)
  • YELO 50 0 (0.00%)
  • YELO-W 8 1 (14.29%)
  • YULE 160 -10 (-5.88%)
  • ZBRA 50 -1 (-1.96%)
  • ZINC 190 4 (2.15%)
  • ZONE 432 0 (0.00%)
Medco Energi Internasional Tbk. (MEDC)→
Last: 386.00
Change: 14.00 (3.8%)
Last Updated: Mar-31 2020 16:20:19
481 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- OPEN HIGH LOW VOLUME
2018-04-02 1,225.00 15.00 1,220.00 1,255.00 1,200.00 35,730,200
2018-04-03 1,205.00 -20.00 1,200.00 1,225.00 1,180.00 21,468,400
2018-04-04 1,145.00 -60.00 1,210.00 1,220.00 1,140.00 33,187,600
2018-04-05 1,165.00 20.00 1,165.00 1,190.00 1,150.00 26,714,400
2018-04-06 1,180.00 15.00 1,165.00 1,210.00 1,160.00 34,883,100
2018-04-09 1,245.00 65.00 1,215.00 1,265.00 1,180.00 94,015,400
2018-04-10 1,225.00 -20.00 1,265.00 1,265.00 1,225.00 58,482,500
2018-04-11 1,210.00 -15.00 1,250.00 1,250.00 1,190.00 95,796,704
2018-04-12 1,230.00 20.00 1,215.00 1,245.00 1,215.00 52,374,700
2018-04-13 1,230.00 0.00 1,240.00 1,250.00 1,225.00 19,652,600
2018-04-16 1,275.00 45.00 1,250.00 1,305.00 1,230.00 113,374,096
2018-04-17 1,255.00 -20.00 1,250.00 1,290.00 1,250.00 27,237,100
2018-04-18 1,275.00 20.00 1,270.00 1,295.00 1,250.00 37,685,300
2018-04-19 1,300.00 25.00 1,300.00 1,330.00 1,290.00 115,409,904
2018-04-20 1,295.00 -5.00 1,305.00 1,315.00 1,280.00 22,990,900
2018-04-23 1,265.00 -30.00 1,270.00 1,300.00 1,265.00 31,937,900
2018-04-24 1,275.00 10.00 1,255.00 1,290.00 1,250.00 31,457,000
2018-04-25 1,215.00 -60.00 1,265.00 1,265.00 1,210.00 29,764,000
2018-04-26 1,175.00 -40.00 1,215.00 1,225.00 1,160.00 32,828,100
2018-04-27 1,195.00 20.00 1,190.00 1,200.00 1,155.00 25,447,900
2018-04-30 1,200.00 5.00 1,195.00 1,205.00 1,170.00 11,938,100
2018-05-01 1,200.00 25.00 1,195.00 1,205.00 1,170.00 11,938,100
2018-05-02 1,200.00 0.00 1,190.00 1,225.00 1,175.00 15,698,700
2018-05-03 1,170.00 -30.00 1,220.00 1,220.00 1,110.00 28,951,600
2018-05-04 1,085.00 -85.00 1,150.00 1,150.00 1,075.00 37,091,100
2018-05-07 1,155.00 70.00 1,110.00 1,170.00 1,075.00 43,562,200
2018-05-08 1,125.00 -30.00 1,160.00 1,170.00 1,115.00 14,138,700
2018-05-09 1,200.00 75.00 1,125.00 1,200.00 1,115.00 36,783,200
2018-05-11 1,235.00 35.00 1,220.00 1,270.00 1,220.00 32,862,400
2018-05-14 1,210.00 -25.00 1,235.00 1,245.00 1,190.00 14,821,800
2018-05-15 1,210.00 0.00 1,230.00 1,245.00 1,195.00 12,048,500
2018-05-16 1,195.00 -15.00 1,205.00 1,205.00 1,185.00 11,936,700
2018-05-17 1,220.00 25.00 1,200.00 1,240.00 1,200.00 19,253,000
2018-05-18 1,240.00 20.00 1,220.00 1,255.00 1,205.00 25,596,400
2018-05-21 1,245.00 5.00 1,235.00 1,290.00 1,235.00 44,095,500
2018-05-22 1,225.00 -20.00 1,260.00 1,280.00 1,220.00 18,340,200
2018-05-23 1,200.00 -25.00 1,220.00 1,225.00 1,165.00 27,782,300
2018-05-25 1,170.00 -15.00 1,180.00 1,200.00 1,155.00 21,865,100
2018-05-28 1,125.00 -45.00 1,150.00 1,150.00 1,090.00 21,788,800
2018-05-30 1,100.00 -25.00 1,100.00 1,145.00 1,095.00 28,689,400
2018-05-31 1,120.00 20.00 1,120.00 1,145.00 1,100.00 35,144,700
2018-06-04 1,100.00 -20.00 1,140.00 1,140.00 1,090.00 25,896,500
2018-06-05 1,095.00 -5.00 1,105.00 1,120.00 1,090.00 30,994,200
2018-06-06 1,125.00 30.00 1,085.00 1,140.00 1,085.00 43,710,700
2018-06-07 1,180.00 55.00 1,130.00 1,185.00 1,105.00 78,190,800
2018-06-08 1,130.00 -50.00 1,200.00 1,210.00 1,125.00 34,149,200
2018-06-20 1,065.00 -65.00 1,100.00 1,115.00 1,060.00 17,905,400
2018-06-21 1,030.00 -35.00 1,070.00 1,095.00 1,030.00 17,057,600
2018-06-22 990.00 -40.00 1,030.00 1,035.00 985.00 39,021,000
2018-06-25 1,005.00 15.00 1,020.00 1,040.00 990.00 17,202,400
2018-06-26 1,015.00 10.00 1,020.00 1,020.00 990.00 16,193,000
2018-06-27 1,025.00 10.00 1,035.00 1,060.00 1,015.00 26,137,100
2018-06-28 965.00 -60.00 1,050.00 1,060.00 965.00 36,778,300
2018-06-29 965.00 0.00 980.00 995.00 955.00 24,422,400
2018-07-02 965.00 0.00 980.00 990.00 965.00 17,430,200
2018-07-03 910.00 -55.00 970.00 975.00 900.00 20,942,700
2018-07-04 895.00 -15.00 925.00 925.00 855.00 19,541,300
2018-07-05 890.00 -5.00 900.00 905.00 870.00 12,397,100
2018-07-06 880.00 -10.00 900.00 920.00 875.00 15,847,600
2018-07-09 965.00 85.00 890.00 990.00 890.00 52,069,700
2018-07-10 935.00 -30.00 980.00 985.00 925.00 27,205,100
2018-07-11 930.00 -5.00 925.00 965.00 915.00 28,404,700
2018-07-12 935.00 5.00 930.00 950.00 900.00 16,253,600
2018-07-13 955.00 20.00 935.00 960.00 935.00 10,299,000
2018-07-16 935.00 -20.00 960.00 965.00 935.00 8,372,100
2018-07-17 920.00 -15.00 930.00 945.00 920.00 14,208,800
2018-07-18 925.00 5.00 930.00 950.00 915.00 22,265,400
2018-07-19 925.00 0.00 930.00 970.00 925.00 40,864,700
2018-07-20 935.00 10.00 920.00 950.00 920.00 10,931,600
2018-07-23 925.00 -10.00 935.00 940.00 920.00 5,824,900
2018-07-24 925.00 0.00 925.00 935.00 920.00 11,776,200
2018-07-25 925.00 0.00 930.00 950.00 915.00 41,944,300
2018-07-26 1,020.00 95.00 940.00 1,035.00 935.00 155,732,896
2018-07-27 1,000.00 -20.00 1,030.00 1,040.00 1,000.00 59,572,000
2018-07-30 1,020.00 20.00 1,000.00 1,025.00 995.00 22,902,200
2018-07-31 990.00 -30.00 1,030.00 1,035.00 975.00 42,834,600
2018-08-01 1,025.00 35.00 980.00 1,025.00 975.00 45,004,700
2018-08-02 1,020.00 -5.00 1,020.00 1,025.00 995.00 37,016,600
2018-08-03 1,000.00 -20.00 1,005.00 1,015.00 990.00 33,911,400
2018-08-06 1,000.00 0.00 1,000.00 1,010.00 990.00 47,957,200
2018-08-07 1,075.00 75.00 1,010.00 1,075.00 1,010.00 145,218,304
2018-08-08 1,060.00 -15.00 1,085.00 1,095.00 1,050.00 79,324,096
2018-08-09 1,015.00 -45.00 1,045.00 1,060.00 1,015.00 49,180,900
2018-08-10 1,005.00 -10.00 1,030.00 1,040.00 1,000.00 27,329,200
2018-08-13 940.00 -65.00 1,000.00 1,000.00 935.00 55,929,400
2018-08-14 915.00 -25.00 935.00 955.00 910.00 31,484,600
2018-08-15 895.00 -20.00 920.00 930.00 875.00 38,511,700
2018-08-16 865.00 -30.00 875.00 895.00 860.00 41,995,500
2018-08-20 880.00 15.00 875.00 895.00 870.00 21,542,900
2018-08-21 890.00 10.00 890.00 915.00 880.00 40,821,900
2018-08-23 895.00 5.00 910.00 930.00 885.00 50,291,400
2018-08-24 895.00 0.00 900.00 910.00 890.00 17,450,400
2018-08-27 890.00 -5.00 900.00 915.00 890.00 22,499,800
2018-08-28 900.00 10.00 900.00 930.00 890.00 53,813,800
2018-08-29 900.00 0.00 900.00 910.00 890.00 22,302,800
2018-08-30 880.00 -20.00 910.00 915.00 880.00 37,450,300
2018-08-31 870.00 -10.00 875.00 880.00 860.00 30,285,400
2018-09-03 860.00 -10.00 870.00 885.00 855.00 19,588,700
2018-09-04 825.00 -35.00 865.00 870.00 820.00 33,170,300
2018-09-05 760.00 -65.00 820.00 820.00 720.00 51,962,300
481 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS