Search:
Thursday, Feb-27 2020 03:12 WIB
  • AGRI 1,230.780 -20.390 (-1.630%)
  • BASIC-IND 791.440 -60.120 (-7.060%)
  • BISNIS-27 515.610 -8.560 (-1.633%)
  • COMPOSITE 5,688.920 -118.130 (-2.034%)
  • CONSUMER 1,843.500 -40.460 (-2.148%)
  • DBX 1,001.610 -39.150 (-3.762%)
  • FINANCE 1,305.190 -16.130 (-1.221%)
  • I-GRADE 165.420 -4.950 (-2.905%)
  • IDX30 504.160 -10.810 (-2.099%)
  • IDX80 128.480 -3.090 (-2.349%)
  • IDXBUMN20 354.490 -8.870 (-2.441%)
  • IDXG30 132.010 -3.130 (-2.316%)
  • IDXHIDIV20 462.710 -8.830 (-1.873%)
  • IDXSMC-COM 227.510 -3.150 (-1.366%)
  • IDXSMC-LIQ 267.220 -5.590 (-2.049%)
  • IDXV30 120.420 -2.100 (-1.714%)
  • INFOBANK15 1,000.400 -13.950 (-1.375%)
  • INFRASTRUC 985.940 -20.650 (-2.051%)
  • Investor33 433.330 -7.090 (-1.610%)
  • ISSI 163.330 -4.150 (-2.478%)
  • JII 593.590 -21.130 (-3.437%)
  • JII70 199.390 -6.440 (-3.129%)
  • KOMPAS100 1,148.950 -29.650 (-2.516%)
  • LQ45 922.660 -18.860 (-2.003%)
  • MANUFACTUR 1,262.640 -45.800 (-3.500%)
  • MBX 1,590.320 -29.000 (-1.791%)
  • MINING 1,402.780 -29.390 (-2.052%)
  • MISC-IND 1,067.890 -6.620 (-0.616%)
  • MNC36 321.360 -8.150 (-2.473%)
  • PEFINDO25 286.360 -8.040 (-2.731%)
  • PROPERTY 438.940 -5.290 (-1.191%)
  • SMinfra18 281.820 -5.440 (-1.894%)
  • SRI-KEHATI 371.490 -5.630 (-1.493%)
  • TOTAL_MARKET 5,688.920 -118.130 (-2.034%)
  • TRADE 682.240 -6.580 (-0.955%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,525 -325 (-3.00%)
  • ABBA 51 -2 (-3.77%)
  • ACES 1,525 -25 (-1.61%)
  • ACST 610 -25 (-3.94%)
  • ADES 880 -20 (-2.22%)
  • ADHI 835 -35 (-4.02%)
  • ADMF 10,250 50 (0.49%)
  • ADMG 125 0 (0.00%)
  • ADRO 1,250 -35 (-2.72%)
  • AGAR 446 18 (4.21%)
  • AGII 540 -20 (-3.57%)
  • AGRO 130 -13 (-9.09%)
  • AGRS 145 -5 (-3.33%)
  • AHAP 51 -2 (-3.77%)
  • AKPI 368 0 (0.00%)
  • AKRA 2,890 -80 (-2.69%)
  • AKSI 336 -34 (-9.19%)
  • ALDO 362 -108 (-22.98%)
  • ALKA 396 20 (5.32%)
  • ALMI 244 2 (0.83%)
  • AMAR 264 -18 (-6.38%)
  • AMIN 374 2 (0.54%)
  • AMOR 2,310 -10 (-0.43%)
  • AMRT 800 -5 (-0.62%)
  • ANDI 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ANTM 630 -30 (-4.55%)
  • APEX 134 -19 (-12.42%)
  • APIC 750 -15 (-1.96%)
  • APII 218 18 (9.00%)
  • APLI 162 4 (2.53%)
  • APLN 144 -3 (-2.04%)
  • ARII 735 0 (0.00%)
  • ARKA 1,990 0 (0.00%)
  • ARNA 440 0 (0.00%)
  • ARTO 3,400 -100 (-2.86%)
  • ASBI 242 2 (0.83%)
  • ASGR 905 -10 (-1.09%)
  • ASII 6,050 -175 (-2.81%)
  • ASJT 119 0 (0.00%)
  • ASMI 1,275 -15 (-1.16%)
  • ASPI 290 4 (1.40%)
  • ASPI-W 14 -1 (-6.67%)
  • ASRI 169 -3 (-1.74%)
  • ASSA 515 -10 (-1.90%)
  • ATIC 630 30 (5.00%)
  • AUTO 1,060 -25 (-2.30%)
  • AYLS 70 1 (1.45%)
  • AYLS-W 11 -2 (-15.38%)
  • BABP 50 0 (0.00%)
  • BABP-W3 21 -16 (-43.24%) © 2010 IMQ - LKBN ANTARA
  • BABP-W4 10 0 (0.00%)
  • BAJA 62 -1 (-1.59%)
  • BALI 930 -20 (-2.11%)
  • BAPA 51 0 (0.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 4 0 (0.00%)
  • BATA 615 5 (0.82%)
  • BBCA 32,100 -550 (-1.68%)
  • BBHI 107 6 (5.94%)
  • BBKP 192 -7 (-3.52%)
  • BBNI 7,300 -200 (-2.67%)
  • BBRI 4,480 -20 (-0.44%)
  • BBTN 1,795 -25 (-1.37%)
  • BBYB 298 0 (0.00%)
  • BCAP 148 -2 (-1.33%)
  • BCIP 50 0 (0.00%)
  • BDMN 3,380 -50 (-1.46%)
  • BEEF 320 -22 (-6.43%)
  • BEEF-W 38 1 (2.70%)
  • BEKS 50 0 (0.00%)
  • BELL 775 75 (10.71%)
  • BEST 150 -7 (-4.46%)
  • BFIN 480 -16 (-3.23%)
  • BGTG 50 -1 (-1.96%)
  • BHIT 61 1 (1.67%) © 2010 IMQ - LKBN ANTARA
  • BINA 870 5 (0.58%)
  • BIPI 50 0 (0.00%)
  • BIPI-W 8 -1 (-11.11%)
  • BIRD 2,260 -40 (-1.74%)
  • BISI 980 0 (0.00%)
  • BJBR 940 -30 (-3.09%)
  • BJTM 625 -10 (-1.57%)
  • BKDP 50 0 (0.00%)
  • BKSL 50 0 (0.00%)
  • BKSL-W 6 -1 (-14.29%)
  • BKSW 158 8 (5.33%)
  • BLTA 50 0 (0.00%)
  • BLUE 520 -5 (-0.95%)
  • BMAS 230 0 (0.00%)
  • BMRI 7,650 -150 (-1.92%)
  • BMSR 77 -3 (-3.75%)
  • BMTR 314 -6 (-1.88%)
  • BNBA 308 -4 (-1.28%)
  • BNBR 50 0 (0.00%)
  • BNGA 765 -50 (-6.13%)
  • BNII 189 -4 (-2.07%)
  • BNLI 1,215 -10 (-0.82%)
  • BOGA 1,560 0 (0.00%)
  • BOLA 240 0 (0.00%)
  • BOLT 820 -10 (-1.20%) © 2010 IMQ - LKBN ANTARA
  • BOSS 102 -2 (-1.92%)
  • BPTR 89 -1 (-1.11%)
  • BRIS 264 -14 (-5.04%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,035 -60 (-5.48%)
  • BRPT-W 810 5 (0.62%)
  • BSDE 1,060 -25 (-2.30%)
  • BSIM 505 -10 (-1.94%)
  • BSIM-W3 26 0 (0.00%)
  • BSSR 2,180 -70 (-3.11%)
  • BTON 182 -14 (-7.14%)
  • BTPN 2,850 0 (0.00%)
  • BTPS 4,200 50 (1.20%)
  • BUDI 94 -3 (-3.09%)
  • BUKK 1,260 -15 (-1.18%)
  • BULL 159 0 (0.00%)
  • BULL-W 45 -15 (-25.00%)
  • BULL-W2 18 -1 (-5.26%)
  • BUMI 50 0 (0.00%)
  • BUVA 87 -1 (-1.14%)
  • BVIC 63 1 (1.61%)
  • BWPT 96 -3 (-3.03%)
  • CAKK 52 0 (0.00%)
  • CAKK-W 14 -1 (-6.67%)
  • CAMP 280 -4 (-1.41%) © 2010 IMQ - LKBN ANTARA
  • CANI 178 10 (5.95%)
  • CARS 90 -1 (-1.10%)
  • CASA 406 8 (2.01%)
  • CCSI 256 0 (0.00%)
  • CEKA 1,530 -30 (-1.92%)
  • CENT 65 -2 (-2.99%)
  • CFIN 238 0 (0.00%)
  • CINT 266 -10 (-3.62%)
  • CITA 1,850 -50 (-2.63%)
  • CITY 53 0 (0.00%)
  • CITY-W 19 0 (0.00%)
  • CLAY 2,860 -10 (-0.35%)
  • CLEO 444 -12 (-2.63%)
  • CLPI 720 10 (1.41%)
  • CNKO 50 0 (0.00%)
  • CNTX 284 -16 (-5.33%)
  • CPIN 5,950 -425 (-6.67%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 13 -1 (-7.14%)
  • CPRO 50 0 (0.00%)
  • CSIS 50 0 (0.00%)
  • CSRA 550 50 (10.00%)
  • CTRA 945 -25 (-2.58%)
  • CTTH 50 0 (0.00%)
  • DADA 138 -11 (-7.38%) © 2010 IMQ - LKBN ANTARA
  • DADA-W 11 0 (0.00%)
  • DART 262 -34 (-11.49%)
  • DEAL 187 6 (3.31%)
  • DEFI 1,770 -5 (-0.28%)
  • DEWA 50 0 (0.00%)
  • DFAM 386 -2 (-0.52%)
  • DIGI 1,700 -290 (-14.57%)
  • DILD 270 -2 (-0.74%)
  • DIVA 2,290 90 (4.09%)
  • DKFT 114 -4 (-3.39%)
  • DLTA 6,200 0 (0.00%)
  • DMAS 258 -16 (-5.84%)
  • DMMX 162 -12 (-6.90%)
  • DMND 910 -5 (-0.55%)
  • DNAR 240 10 (4.35%)
  • DOID 183 -11 (-5.67%)
  • DSFI 91 -1 (-1.09%)
  • DSNG 422 -8 (-1.86%)
  • DUCK 1,165 -35 (-2.92%)
  • DVLA 2,180 0 (0.00%)
  • DWGL 250 0 (0.00%)
  • DWGL-W 46 -25 (-35.21%)
  • DYAN 58 -6 (-9.38%)
  • EAST 78 -3 (-3.70%)
  • EAST-W 11 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ECII 850 -150 (-15.00%)
  • EKAD 1,010 -30 (-2.88%)
  • ELSA 230 -14 (-5.74%)
  • ELTY 50 0 (0.00%)
  • EMDE 200 -2 (-0.99%)
  • EMTK 5,050 0 (0.00%)
  • ENRG 50 0 (0.00%)
  • EPMT 2,270 270 (13.50%)
  • ERAA 1,705 -55 (-3.12%)
  • ERTX 134 4 (3.08%)
  • ESIP 156 1 (0.65%)
  • ESIP-W 12 -1 (-7.69%)
  • ESSA 202 -16 (-7.34%)
  • ESTI 50 0 (0.00%)
  • ETWA 53 0 (0.00%)
  • EXCL 2,540 -40 (-1.55%)
  • FAST 1,165 -5 (-0.43%)
  • FILM 193 -1 (-0.52%)
  • FIRE 110 -18 (-14.06%)
  • FITT 56 0 (0.00%)
  • FITT-W 22 -13 (-37.14%)
  • FOOD 80 -3 (-3.61%)
  • FORZ 50 0 (0.00%)
  • FPNI 83 -2 (-2.35%)
  • FREN 108 1 (0.93%) © 2010 IMQ - LKBN ANTARA
  • FREN-W 62 -5 (-7.46%)
  • FUJI 104 -1 (-0.95%)
  • GDST 67 -2 (-2.90%)
  • GGRM 55,000 -200 (-0.36%)
  • GGRP 428 38 (9.74%)
  • GHON 1,550 195 (14.39%)
  • GIAA 284 -18 (-5.96%)
  • GJTL 432 -22 (-4.85%)
  • GLOB 330 0 (0.00%)
  • GLVA 244 -6 (-2.40%)
  • GMFI 86 -1 (-1.15%)
  • GMTD 18,700 -100 (-0.53%)
  • GOLD 220 0 (0.00%)
  • GOOD 1,320 0 (0.00%)
  • GPRA 54 -6 (-10.00%)
  • GTBO 108 5 (4.85%)
  • GWSA 134 -2 (-1.47%)
  • HDFA 150 1 (0.67%)
  • HDIT 580 65 (12.62%)
  • HEAL 3,170 -100 (-3.06%)
  • HELI 170 -10 (-5.56%)
  • HELI-W 12 0 (0.00%)
  • HERO 890 -10 (-1.11%)
  • HEXA 3,100 0 (0.00%)
  • HITS 595 25 (4.39%) © 2010 IMQ - LKBN ANTARA
  • HKMU 143 3 (2.14%)
  • HMSP 1,785 -75 (-4.03%)
  • HOKI 905 0 (0.00%)
  • HOKI-W 620 0 (0.00%)
  • HOTL 94 -8 (-7.84%)
  • HRME 950 10 (1.06%)
  • HRTA 260 0 (0.00%)
  • HRUM 1,205 -5 (-0.41%)
  • IBFN 368 18 (5.14%)
  • IBFN-W 12 -1 (-7.69%)
  • IBST 6,900 900 (15.00%)
  • ICBP 10,825 -150 (-1.37%)
  • ICON 66 0 (0.00%)
  • IFII 162 -1 (-0.61%)
  • IFSH 476 0 (0.00%)
  • IGAR 296 -8 (-2.63%)
  • IKAI 50 0 (0.00%)
  • IKAN 190 -8 (-4.04%)
  • IKBI 270 20 (8.00%)
  • IMAS 755 -20 (-2.58%)
  • IMJS 244 12 (5.17%)
  • IMPC 1,085 0 (0.00%)
  • INAF 590 -50 (-7.81%)
  • INAI 388 2 (0.52%)
  • INCI 390 -4 (-1.02%) © 2010 IMQ - LKBN ANTARA
  • INCO 2,870 -130 (-4.33%)
  • INDF 7,025 -200 (-2.77%)
  • INDO 100 0 (0.00%)
  • INDO-W 28 -3 (-9.68%)
  • INDR 2,090 -30 (-1.42%)
  • INDS 1,970 -20 (-1.01%)
  • INDX 50 0 (0.00%)
  • INDY 820 -45 (-5.20%)
  • INKP 6,100 -200 (-3.17%)
  • INOV 296 -6 (-1.99%)
  • INPC 50 0 (0.00%)
  • INPC-W 5 0 (0.00%)
  • INPP 940 130 (16.05%)
  • INPS 3,860 0 (0.00%)
  • INTA 450 -18 (-3.85%)
  • INTD 230 14 (6.48%)
  • INTP 15,325 -375 (-2.39%)
  • IPCC 500 -30 (-5.66%)
  • IPCM 162 -4 (-2.41%)
  • IPOL 70 1 (1.45%)
  • IPTV 374 -4 (-1.06%)
  • IPTV-W 78 0 (0.00%)
  • IRRA 685 -10 (-1.44%)
  • ISAT 2,150 -80 (-3.59%)
  • ISSP 161 -6 (-3.59%) © 2010 IMQ - LKBN ANTARA
  • ITIC 1,605 -305 (-15.97%)
  • ITMA 260 -2 (-0.76%)
  • ITMA-W 38 4 (11.76%)
  • ITMG 11,150 150 (1.36%)
  • JAST 1,455 -10 (-0.68%)
  • JAYA 71 -3 (-4.05%)
  • JAYA-W 15 0 (0.00%)
  • JMAS 620 30 (5.08%)
  • JPFA 1,455 -40 (-2.68%)
  • JRPT 464 -10 (-2.11%)
  • JSKY 127 -27 (-17.53%)
  • JSMR 4,770 -230 (-4.60%)
  • JTPE 985 0 (0.00%)
  • KAEF 700 -50 (-6.67%)
  • KARW 50 0 (0.00%)
  • KAYU 57 -6 (-9.52%)
  • KBLI 452 -20 (-4.24%)
  • KBLM 236 0 (0.00%)
  • KDSI 1,000 5 (0.50%)
  • KEEN 390 0 (0.00%)
  • KEJU 895 -15 (-1.65%)
  • KIAS 50 0 (0.00%)
  • KIJA 286 0 (0.00%)
  • KINO 2,910 -140 (-4.59%)
  • KIOS 300 10 (3.45%) © 2010 IMQ - LKBN ANTARA
  • KIOS-W 77 42 (120.00%)
  • KJEN 1,980 -20 (-1.00%)
  • KKGI 192 -10 (-4.95%)
  • KLBF 1,285 -10 (-0.77%)
  • KMTR 270 2 (0.75%)
  • KOBX 111 -7 (-5.93%)
  • KOIN 140 0 (0.00%)
  • KOPI 610 0 (0.00%)
  • KOTA 675 -25 (-3.57%)
  • KOTA-W 436 0 (0.00%)
  • KPAL 140 -5 (-3.45%)
  • KPAS 50 -1 (-1.96%)
  • KPAS-W 22 -3 (-12.00%)
  • KPIG 122 -1 (-0.81%)
  • KRAS 246 -10 (-3.91%)
  • KREN 462 2 (0.43%)
  • LAND 745 45 (6.43%)
  • LCKM 336 0 (0.00%)
  • LEAD 50 0 (0.00%)
  • LIFE 5,850 -275 (-4.49%)
  • LINK 3,490 -30 (-0.85%)
  • LMAS 86 -13 (-13.13%)
  • LMPI 86 -4 (-4.44%)
  • LPCK 740 -40 (-5.13%)
  • LPIN 200 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • LPKR 232 -2 (-0.85%)
  • LPLI 52 0 (0.00%)
  • LPPF 3,150 -60 (-1.87%)
  • LPPS 75 -1 (-1.32%)
  • LRNA 154 -4 (-2.53%)
  • LSIP 1,020 -45 (-4.23%)
  • LTLS 560 0 (0.00%)
  • LUCK 414 -34 (-7.59%)
  • MAIN 750 -45 (-5.66%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 12 -1 (-7.69%)
  • MAPA 3,660 -240 (-6.15%)
  • MAPB 1,505 0 (0.00%)
  • MAPI 825 -15 (-1.79%)
  • MARI 168 3 (1.82%)
  • MARK 478 0 (0.00%)
  • MASA 490 -4 (-0.81%)
  • MBAP 1,885 0 (0.00%)
  • MBSS 418 -6 (-1.42%)
  • MBTO 80 0 (0.00%)
  • MCAS 1,755 -10 (-0.57%)
  • MCOR 101 0 (0.00%)
  • MDIA 50 0 (0.00%)
  • MDKA 1,310 5 (0.38%)
  • MDKI 168 -13 (-7.18%) © 2010 IMQ - LKBN ANTARA
  • MDLN 177 -1 (-0.56%)
  • MEDC 660 -15 (-2.22%)
  • MEDC-W 116 -6 (-4.92%)
  • MEGA 5,425 25 (0.46%)
  • MERK 2,190 70 (3.30%)
  • META 149 -1 (-0.67%)
  • MFIN 1,245 -15 (-1.19%)
  • MFMI 398 -2 (-0.50%)
  • MGRO 780 -25 (-3.11%)
  • MIDI 1,250 0 (0.00%)
  • MIKA 2,430 -100 (-3.95%)
  • MINA 66 0 (0.00%)
  • MKNT 50 0 (0.00%)
  • MLBI 15,000 0 (0.00%)
  • MLIA 565 -30 (-5.04%)
  • MLPL 57 -4 (-6.56%)
  • MLPT 388 0 (0.00%)
  • MMLP 168 -1 (-0.59%)
  • MNCN 1,270 -80 (-5.93%)
  • MOLI 1,030 0 (0.00%)
  • MPMX 625 -5 (-0.79%)
  • MPOW 60 3 (5.26%)
  • MPPA 108 -3 (-2.70%)
  • MPRO 805 0 (0.00%)
  • MRAT 140 2 (1.45%) © 2010 IMQ - LKBN ANTARA
  • MSIN 390 0 (0.00%)
  • MTDL 1,685 -10 (-0.59%)
  • MTLA 456 -4 (-0.87%)
  • MTSM 190 47 (32.87%)
  • MTWI 59 -3 (-4.84%)
  • MYOH 1,190 -5 (-0.42%)
  • MYOR 1,850 -55 (-2.89%)
  • MYTX 56 6 (12.00%)
  • NATO 1,100 20 (1.85%)
  • NELY 139 29 (26.36%)
  • NFCX 2,690 -70 (-2.54%)
  • NICK 304 26 (9.35%)
  • NIKL 390 -28 (-6.70%)
  • NIRO 143 -2 (-1.38%)
  • NISP 845 5 (0.60%)
  • NRCA 326 -4 (-1.21%)
  • NUSA-W 4 0 (0.00%)
  • NZIA 454 0 (0.00%)
  • NZIA-W 70 0 (0.00%)
  • OASA 368 0 (0.00%)
  • OCAP 140 10 (7.69%)
  • OKAS 99 -5 (-4.81%)
  • OPMS 85 2 (2.41%)
  • PADI 50 0 (0.00%)
  • PALM 174 -16 (-8.42%) © 2010 IMQ - LKBN ANTARA
  • PAMG 129 -13 (-9.15%)
  • PANI 91 -4 (-4.21%)
  • PANR 204 -8 (-3.77%)
  • PANS 1,145 45 (4.09%)
  • PBID 935 0 (0.00%)
  • PBRX 352 -10 (-2.76%)
  • PCAR 250 -28 (-10.07%)
  • PDES 850 125 (17.24%)
  • PEHA 930 -50 (-5.10%)
  • PGAS 1,495 -5 (-0.33%)
  • PGJO 86 -2 (-2.27%)
  • PGLI 300 10 (3.45%)
  • PICO 695 15 (2.21%)
  • PJAA 830 -5 (-0.60%)
  • PKPK 50 0 (0.00%)
  • PLIN 3,400 250 (7.94%)
  • PMJS 122 -3 (-2.40%)
  • PNBN 1,155 -20 (-1.70%)
  • PNBS 50 0 (0.00%)
  • PNIN 985 -10 (-1.01%)
  • PNLF 266 -2 (-0.75%)
  • POLA 50 -2 (-3.85%)
  • POLI 1,290 115 (9.79%)
  • POLL 11,625 0 (0.00%)
  • POLY 50 -1 (-1.96%) © 2010 IMQ - LKBN ANTARA
  • POOL 50 0 (0.00%)
  • PORT 505 -90 (-15.13%)
  • POSA 50 0 (0.00%)
  • POSA-W 4 0 (0.00%)
  • POWR 780 -5 (-0.64%)
  • PPRE 186 -3 (-1.59%)
  • PPRO 50 0 (0.00%)
  • PRDA 3,680 -30 (-0.81%)
  • PRIM 320 10 (3.23%)
  • PRIM-W 21 -6 (-22.22%)
  • PSAB 252 -6 (-2.33%)
  • PSGO 123 -1 (-0.81%)
  • PSSI 164 -8 (-4.65%)
  • PTBA 2,360 -50 (-2.07%)
  • PTIS 97 2 (2.11%)
  • PTPP 1,250 -80 (-6.02%)
  • PTPW 865 -5 (-0.57%)
  • PTRO 1,455 -30 (-2.02%)
  • PTSN 236 -6 (-2.48%)
  • PURA 180 -1 (-0.55%)
  • PURA-W 11 -1 (-8.33%)
  • PURE 144 -40 (-21.74%)
  • PURE-W 28 -9 (-24.32%)
  • PWON 550 -5 (-0.90%)
  • PZZA 985 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • R-LQ45X 969 -16 (-1.62%)
  • RAJA 108 -9 (-7.69%)
  • RALS 930 -30 (-3.12%)
  • RANC 290 -8 (-2.68%)
  • RBMS 50 -1 (-1.96%)
  • RDTX 5,250 0 (0.00%)
  • REAL 102 -1 (-0.97%)
  • REAL-W 10 -2 (-16.67%)
  • RELI 123 10 (8.85%)
  • RICY 126 -12 (-8.70%)
  • RIGS 286 6 (2.14%)
  • RISE 466 -2 (-0.43%)
  • RODA 56 1 (1.82%)
  • ROTI 1,290 0 (0.00%)
  • RUIS 206 -4 (-1.90%)
  • SAFE 202 -4 (-1.94%)
  • SAME 188 -2 (-1.05%)
  • SATU 54 0 (0.00%)
  • SCCO 9,075 -25 (-0.27%)
  • SCMA 1,165 -60 (-4.90%)
  • SDMU 50 0 (0.00%)
  • SDPC 98 -1 (-1.01%)
  • SDRA 770 -5 (-0.65%)
  • SFAN 880 0 (0.00%)
  • SGRO 2,300 40 (1.77%) © 2010 IMQ - LKBN ANTARA
  • SHIP 745 -10 (-1.32%)
  • SIDO 1,230 -45 (-3.53%)
  • SILO 6,725 -100 (-1.47%)
  • SIMP 320 -14 (-4.19%)
  • SINI 750 -210 (-21.88%)
  • SINI-W 210 -415 (-66.40%)
  • SKRN 492 0 (0.00%)
  • SLIS 4,770 -20 (-0.42%)
  • SMAR 3,650 50 (1.39%)
  • SMBR 288 -12 (-4.00%)
  • SMCB 965 -5 (-0.52%)
  • SMDM 103 -3 (-2.83%)
  • SMDR 192 0 (0.00%)
  • SMGR 11,000 -200 (-1.79%)
  • SMKL 200 0 (0.00%)
  • SMKL-W 16 -1 (-5.88%)
  • SMMT 99 -7 (-6.60%)
  • SMRA 880 -15 (-1.68%)
  • SMSM 1,430 0 (0.00%)
  • SOCI 119 -1 (-0.83%)
  • SOSS 444 62 (16.23%)
  • SOSS-W 60 0 (0.00%)
  • SOTS 234 -2 (-0.85%)
  • SOTS-W 66 34 (106.25%)
  • SPMA 302 -2 (-0.66%) © 2010 IMQ - LKBN ANTARA
  • SPTO 795 -5 (-0.62%)
  • SQMI 304 4 (1.33%)
  • SRAJ 200 -10 (-4.76%)
  • SRIL 202 -8 (-3.81%)
  • SRSN 62 1 (1.64%)
  • SRTG 3,500 -40 (-1.13%)
  • SSIA 635 -10 (-1.55%)
  • SSMS 795 -25 (-3.05%)
  • STAR 147 -3 (-2.00%)
  • SULI 51 0 (0.00%)
  • SWAT 80 0 (0.00%)
  • TAMA 414 -70 (-14.46%)
  • TAMA-W 17 -2 (-10.53%)
  • TAMU 93 -14 (-13.08%)
  • TBIG 1,195 0 (0.00%)
  • TBLA 650 -25 (-3.70%)
  • TBMS 765 -35 (-4.38%)
  • TCID 9,800 0 (0.00%)
  • TCPI 7,100 -200 (-2.74%)
  • TDPM 195 0 (0.00%)
  • TEBE 1,765 -15 (-0.84%)
  • TELE 134 -12 (-8.22%)
  • TFAS 111 -5 (-4.31%)
  • TGKA 5,400 0 (0.00%)
  • TGRA 97 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • TIFA 214 -6 (-2.73%)
  • TINS 635 -35 (-5.22%)
  • TIRA 234 0 (0.00%)
  • TIRT 51 0 (0.00%)
  • TKIM 6,775 -650 (-8.75%)
  • TLKM 3,510 -80 (-2.23%)
  • TMAS 80 -4 (-4.76%)
  • TMPO 160 0 (0.00%)
  • TNCA 228 0 (0.00%)
  • TOBA 370 12 (3.35%)
  • TOPS 50 0 (0.00%)
  • TOTL 388 2 (0.52%)
  • TOTO 246 -8 (-3.15%)
  • TOWR 855 -15 (-1.72%)
  • TPIA 8,100 -500 (-5.81%)
  • TRIN 220 -6 (-2.65%)
  • TRIN-W 19 0 (0.00%)
  • TRIS 298 0 (0.00%)
  • TRST 380 0 (0.00%)
  • TRUK 81 0 (0.00%)
  • TRUS 288 -2 (-0.69%)
  • TSPC 1,300 -55 (-4.06%)
  • TUGU 3,420 0 (0.00%)
  • TURI 1,230 50 (4.24%)
  • UCID 1,675 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ULTJ 1,580 -35 (-2.17%)
  • UNIC 3,120 0 (0.00%)
  • UNIT 173 5 (2.98%)
  • UNSP 84 0 (0.00%)
  • UNTR 18,000 -275 (-1.50%)
  • UNVR 7,300 0 (0.00%)
  • URBN 1,970 0 (0.00%)
  • URBN-W 24 -1 (-4.00%)
  • VICO 107 -3 (-2.73%)
  • VINS 111 1 (0.91%)
  • VINS-W 8 -1 (-11.11%)
  • VIVA 50 0 (0.00%)
  • VOKS 310 -6 (-1.90%)
  • VRNA 75 -25 (-25.00%)
  • WAPO 84 3 (3.70%)
  • WEGE 264 -8 (-2.94%)
  • WEHA 128 -5 (-3.76%)
  • WICO 468 18 (4.00%)
  • WIIM 135 -2 (-1.46%)
  • WIKA 1,905 -55 (-2.81%)
  • WINS 100 0 (0.00%)
  • WOMF 292 0 (0.00%)
  • WOOD 430 -12 (-2.71%)
  • WOWS 107 5 (4.90%)
  • WSBP 204 -10 (-4.67%) © 2010 IMQ - LKBN ANTARA
  • WSKT 1,035 -45 (-4.17%)
  • WTON 366 -6 (-1.61%)
  • XBNI 1,039 -12 (-1.14%)
  • XCID 78 -7 (-8.24%)
  • XCIS 106 0 (0.00%)
  • XCLQ 95 -1 (-1.04%)
  • XDIF 502 0 (0.00%)
  • XIHD 471 -8 (-1.67%)
  • XIIC 1,055 -20 (-1.86%)
  • XIIF 584 -10 (-1.68%)
  • XIIT 525 -9 (-1.69%)
  • XIPI 168 -4 (-2.33%)
  • XISI 298 -9 (-2.93%)
  • XISR 381 -5 (-1.30%)
  • XPDV 453 -4 (-0.88%)
  • XPMI 915 -13 (-1.40%)
  • XPTD 505 0 (0.00%)
  • YELO 50 -1 (-1.96%)
  • YELO-W 17 0 (0.00%)
  • YPAS 133 0 (0.00%)
  • ZBRA 50 0 (0.00%)
  • ZINC 344 -6 (-1.71%)
  • ZONE 490 2 (0.41%)
Perusahaan Gas Negara Tbk. (PGAS)→
Last: 1,495.00
Change: -5.00 (-0.3%)
Last Updated: Feb-26 2020 16:20:42
481 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
DATE LAST +/- OPEN HIGH LOW VOLUME
2018-02-27 2,580.00 30.00 2,580.00 2,620.00 2,530.00 84,191,800
2018-02-28 2,670.00 90.00 2,600.00 2,680.00 2,550.00 131,313,504
2018-03-01 2,610.00 -60.00 2,670.00 2,700.00 2,600.00 101,395,504
2018-03-02 2,600.00 -10.00 2,590.00 2,620.00 2,570.00 71,424,304
2018-03-05 2,600.00 0.00 2,640.00 2,640.00 2,570.00 70,237,504
2018-03-06 2,570.00 -30.00 2,640.00 2,640.00 2,570.00 51,709,300
2018-03-07 2,460.00 -110.00 2,570.00 2,590.00 2,430.00 95,956,400
2018-03-08 2,430.00 -30.00 2,460.00 2,480.00 2,410.00 93,214,600
2018-03-09 2,390.00 -40.00 2,430.00 2,430.00 2,370.00 71,716,600
2018-03-12 2,520.00 130.00 2,410.00 2,530.00 2,390.00 120,144,704
2018-03-13 2,420.00 -100.00 2,520.00 2,530.00 2,400.00 118,753,696
2018-03-14 2,410.00 -10.00 2,410.00 2,420.00 2,360.00 50,164,300
2018-03-15 2,300.00 -110.00 2,380.00 2,410.00 2,300.00 79,327,904
2018-03-16 2,260.00 -40.00 2,320.00 2,330.00 2,210.00 122,158,600
2018-03-19 2,210.00 -50.00 2,270.00 2,280.00 2,210.00 51,662,600
2018-03-20 2,250.00 40.00 2,200.00 2,290.00 2,120.00 102,621,200
2018-03-21 2,280.00 30.00 2,280.00 2,330.00 2,260.00 59,974,500
2018-03-22 2,300.00 20.00 2,240.00 2,340.00 2,240.00 69,032,896
2018-03-23 2,310.00 10.00 2,220.00 2,310.00 2,200.00 60,147,800
2018-03-26 2,430.00 120.00 2,310.00 2,450.00 2,290.00 105,831,000
2018-03-27 2,380.00 -50.00 2,400.00 2,490.00 2,360.00 70,120,096
2018-03-28 2,280.00 -100.00 2,360.00 2,390.00 2,260.00 57,358,000
2018-03-29 2,300.00 20.00 2,280.00 2,300.00 2,200.00 99,931,696
2018-04-02 2,310.00 10.00 2,370.00 2,370.00 2,280.00 39,682,300
2018-04-03 2,390.00 80.00 2,300.00 2,420.00 2,280.00 90,484,400
2018-04-04 2,310.00 -80.00 2,420.00 2,450.00 2,280.00 94,388,200
2018-04-05 2,380.00 70.00 2,360.00 2,390.00 2,340.00 38,202,000
2018-04-06 2,360.00 -20.00 2,380.00 2,380.00 2,320.00 34,375,700
2018-04-09 2,360.00 0.00 2,340.00 2,360.00 2,320.00 33,378,000
2018-04-10 2,370.00 10.00 2,370.00 2,400.00 2,340.00 53,499,500
2018-04-11 2,350.00 -20.00 2,390.00 2,400.00 2,340.00 50,576,800
2018-04-12 2,350.00 0.00 2,380.00 2,390.00 2,330.00 28,603,500
2018-04-13 2,310.00 -40.00 2,370.00 2,370.00 2,310.00 37,001,200
2018-04-16 2,280.00 -30.00 2,330.00 2,340.00 2,270.00 41,367,500
2018-04-17 2,210.00 -70.00 2,300.00 2,300.00 2,190.00 78,849,696
2018-04-18 2,170.00 -40.00 2,230.00 2,250.00 2,160.00 66,779,500
2018-04-19 2,190.00 20.00 2,200.00 2,230.00 2,170.00 65,140,500
2018-04-20 2,320.00 130.00 2,210.00 2,330.00 2,200.00 135,087,904
2018-04-23 2,250.00 -70.00 2,330.00 2,340.00 2,240.00 77,661,800
2018-04-24 2,270.00 20.00 2,300.00 2,300.00 2,240.00 46,909,900
2018-04-25 2,220.00 -50.00 2,220.00 2,240.00 2,180.00 84,662,600
2018-04-26 2,210.00 -10.00 2,240.00 2,260.00 2,170.00 117,352,200
2018-04-27 2,070.00 -140.00 2,240.00 2,240.00 2,050.00 116,299,200
2018-04-30 1,985.00 -85.00 2,100.00 2,120.00 1,955.00 98,174,704
2018-05-01 1,985.00 -225.00 2,100.00 2,120.00 1,955.00 98,174,704
2018-05-02 2,040.00 55.00 1,985.00 2,110.00 1,960.00 87,302,304
2018-05-03 1,930.00 -110.00 2,040.00 2,040.00 1,925.00 54,312,600
2018-05-04 1,930.00 0.00 1,950.00 1,975.00 1,895.00 50,455,900
2018-05-07 1,890.00 -40.00 1,935.00 1,950.00 1,880.00 43,024,500
2018-05-08 1,800.00 -90.00 1,885.00 1,890.00 1,790.00 64,872,200
2018-05-09 1,930.00 130.00 1,810.00 1,965.00 1,810.00 119,477,904
2018-05-11 1,965.00 35.00 1,960.00 2,030.00 1,935.00 106,880,400
2018-05-14 1,915.00 -50.00 1,965.00 1,980.00 1,905.00 45,395,600
2018-05-15 1,875.00 -40.00 1,920.00 1,945.00 1,865.00 82,766,200
2018-05-16 1,925.00 50.00 1,865.00 1,955.00 1,835.00 69,668,000
2018-05-17 1,905.00 -20.00 1,940.00 1,950.00 1,905.00 37,927,900
2018-05-18 1,980.00 75.00 1,915.00 2,010.00 1,890.00 71,665,000
2018-05-21 1,935.00 -45.00 2,000.00 2,000.00 1,930.00 61,091,700
2018-05-22 1,905.00 -30.00 1,950.00 1,975.00 1,905.00 48,208,600
2018-05-23 1,880.00 -25.00 1,905.00 1,945.00 1,880.00 43,893,700
2018-05-25 2,080.00 -90.00 2,200.00 2,260.00 2,060.00 187,325,296
2018-05-28 2,230.00 150.00 2,100.00 2,270.00 2,070.00 164,347,600
2018-05-30 2,130.00 -100.00 2,200.00 2,210.00 2,130.00 104,854,200
2018-05-31 2,070.00 -60.00 2,160.00 2,180.00 2,070.00 80,031,200
2018-06-04 2,190.00 120.00 2,100.00 2,220.00 2,090.00 95,155,296
2018-06-05 2,250.00 60.00 2,240.00 2,320.00 2,200.00 149,738,592
2018-06-06 2,180.00 -70.00 2,290.00 2,290.00 2,160.00 80,143,296
2018-06-07 2,200.00 20.00 2,200.00 2,250.00 2,180.00 55,404,000
2018-06-08 2,080.00 -120.00 2,090.00 2,180.00 2,070.00 119,864,704
2018-06-20 2,040.00 -40.00 2,030.00 2,110.00 2,010.00 94,601,200
2018-06-21 2,090.00 50.00 2,030.00 2,110.00 2,030.00 69,721,696
2018-06-22 2,030.00 -60.00 2,050.00 2,110.00 2,030.00 39,150,300
2018-06-25 1,980.00 -50.00 2,060.00 2,080.00 1,980.00 53,313,100
2018-06-26 1,945.00 -35.00 1,980.00 1,980.00 1,920.00 53,669,800
2018-06-27 1,920.00 -25.00 1,950.00 1,975.00 1,905.00 35,604,300
2018-06-28 1,820.00 -100.00 1,930.00 1,935.00 1,820.00 62,849,200
2018-06-29 1,995.00 175.00 1,830.00 2,030.00 1,825.00 112,236,200
2018-07-02 1,950.00 -45.00 2,010.00 2,090.00 1,950.00 76,663,600
2018-07-03 1,630.00 -320.00 1,900.00 1,900.00 1,625.00 346,079,712
2018-07-04 1,610.00 -20.00 1,635.00 1,700.00 1,565.00 201,140,496
2018-07-05 1,525.00 -85.00 1,610.00 1,610.00 1,520.00 139,694,304
2018-07-06 1,565.00 40.00 1,530.00 1,625.00 1,505.00 219,319,904
2018-07-09 1,635.00 70.00 1,580.00 1,665.00 1,580.00 114,007,296
2018-07-10 1,585.00 -50.00 1,650.00 1,665.00 1,585.00 112,508,896
2018-07-11 1,545.00 -40.00 1,570.00 1,590.00 1,540.00 97,951,904
2018-07-12 1,620.00 75.00 1,550.00 1,630.00 1,550.00 114,387,904
2018-07-13 1,685.00 65.00 1,640.00 1,695.00 1,625.00 131,859,600
2018-07-16 1,640.00 -45.00 1,695.00 1,705.00 1,635.00 55,577,900
2018-07-17 1,725.00 85.00 1,660.00 1,730.00 1,630.00 90,337,000
2018-07-18 1,720.00 -5.00 1,735.00 1,770.00 1,715.00 86,209,296
2018-07-19 1,675.00 -45.00 1,735.00 1,740.00 1,660.00 74,133,600
2018-07-20 1,695.00 20.00 1,670.00 1,715.00 1,655.00 47,624,000
2018-07-23 1,675.00 -20.00 1,695.00 1,715.00 1,670.00 38,865,600
2018-07-24 1,720.00 45.00 1,690.00 1,725.00 1,685.00 51,253,700
2018-07-25 1,725.00 5.00 1,735.00 1,750.00 1,720.00 56,761,900
2018-07-26 1,680.00 -45.00 1,730.00 1,735.00 1,675.00 89,542,304
2018-07-27 1,695.00 15.00 1,690.00 1,700.00 1,685.00 22,826,000
2018-07-30 1,710.00 15.00 1,700.00 1,730.00 1,690.00 44,179,700
2018-07-31 1,700.00 -10.00 1,715.00 1,725.00 1,670.00 49,237,200
2018-08-01 1,750.00 50.00 1,710.00 1,760.00 1,700.00 87,911,400
481 items found, displaying 1 to 100.[First/Prev] 1, 2, 3, 4, 5 [Next/Last]
-
POPULAR NEWS