Search:
Monday, Mar-30 2020 13:34 WIB
  • AGRI 899.080 -36.270 (-3.878%)
  • BASIC-IND 554.410 -31.400 (-5.360%)
  • BISNIS-27 384.590 -21.730 (-5.348%)
  • COMPOSITE 4,357.210 -188.360 (-4.144%)
  • CONSUMER 1,543.390 -80.620 (-4.964%)
  • DBX 856.480 -14.170 (-1.628%)
  • FINANCE 964.100 -45.490 (-4.506%)
  • I-GRADE 117.580 -6.640 (-5.345%)
  • IDX30 366.030 -20.510 (-5.306%)
  • IDX80 90.560 -5.180 (-5.410%)
  • IDXBUMN20 232.260 -14.240 (-5.777%)
  • IDXG30 99.910 -5.220 (-4.965%)
  • IDXHIDIV20 333.110 -19.030 (-5.404%)
  • IDXSMC-COM 175.930 -5.510 (-3.037%)
  • IDXSMC-LIQ 173.760 -9.790 (-5.334%)
  • IDXV30 76.020 -5.210 (-6.414%)
  • INFOBANK15 714.030 -40.100 (-5.317%)
  • INFRASTRUC 765.640 -28.040 (-3.533%)
  • Investor33 321.540 -18.110 (-5.332%)
  • ISSI 126.960 -5.330 (-4.029%)
  • JII 441.820 -25.640 (-5.485%)
  • JII70 147.550 -8.060 (-5.180%)
  • KOMPAS100 836.180 -46.120 (-5.227%)
  • LQ45 661.300 -37.480 (-5.364%)
  • MANUFACTUR 969.000 -52.750 (-5.163%)
  • MBX 1,198.450 -56.840 (-4.528%)
  • MINING 1,157.130 -34.700 (-2.911%)
  • MISC-IND 714.760 -42.110 (-5.564%)
  • MNC36 236.140 -13.130 (-5.267%)
  • PEFINDO25 203.120 -4.800 (-2.309%)
  • PROPERTY 333.060 -9.770 (-2.850%)
  • SMinfra18 192.380 -11.260 (-5.529%)
  • SRI-KEHATI 271.520 -15.200 (-5.301%)
  • TOTAL_MARKET 4,357.760 -187.810 (-4.132%)
  • TRADE 570.260 -10.420 (-1.794%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 5,125 -375 (-6.82%)
  • ABBA 51 0 (0.00%)
  • ACES 1,305 -5 (-0.38%)
  • ACST 168 40 (31.25%)
  • ADHI 525 -35 (-6.25%)
  • ADMF 6,875 -500 (-6.78%)
  • ADRO 925 -65 (-6.57%)
  • AGII 440 38 (9.45%)
  • AGRO 96 -3 (-3.03%)
  • AGRS 155 5 (3.33%)
  • AKRA 1,920 -140 (-6.80%)
  • AMAN 212 20 (10.42%)
  • AMAR 186 0 (0.00%)
  • ANTM 428 -32 (-6.96%)
  • APLN 90 -5 (-5.26%)
  • ARNA 348 -2 (-0.57%)
  • ASGR 730 -50 (-6.41%)
  • ASII 3,800 -280 (-6.86%)
  • ASJT 92 -4 (-4.17%)
  • ASPI 380 -2 (-0.52%)
  • ASRI 107 -7 (-6.14%)
  • ASSA 308 10 (3.36%)
  • AUTO 760 -50 (-6.17%)
  • AYLS 51 0 (0.00%)
  • AYLS-W 7 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BABP-W4 6 0 (0.00%)
  • BBCA 26,475 -1,075 (-3.90%)
  • BBHI 99 10 (11.24%)
  • BBKP 93 -5 (-5.10%)
  • BBNI 3,720 -270 (-6.77%)
  • BBRI 3,020 -210 (-6.50%)
  • BBTN 830 -60 (-6.74%)
  • BCAP 150 -1 (-0.66%)
  • BCIP 50 0 (0.00%)
  • BDMN 1,940 -120 (-5.83%)
  • BEEF 198 -12 (-5.71%)
  • BEEF-W 14 -3 (-17.65%)
  • BESS 246 -2 (-0.81%)
  • BESS-W 37 1 (2.78%)
  • BEST 103 -6 (-5.50%)
  • BFIN 244 -14 (-5.43%)
  • BHIT 50 -3 (-5.66%)
  • BIRD 985 -70 (-6.64%)
  • BISI 580 -15 (-2.52%)
  • BJBR 720 -40 (-5.26%)
  • BJTM 440 -18 (-3.93%)
  • BKSL 50 0 (0.00%)
  • BKSL-W 2 -1 (-33.33%)
  • BLUE 466 -4 (-0.85%)
  • BMRI 4,600 -340 (-6.88%) © 2010 IMQ - LKBN ANTARA
  • BMTR 190 -12 (-5.94%)
  • BNBA 260 -6 (-2.26%)
  • BNGA 600 -40 (-6.25%)
  • BNII 142 0 (0.00%)
  • BNLI 1,050 -50 (-4.55%)
  • BOSS 62 0 (0.00%)
  • BPTR 86 0 (0.00%)
  • BRIS 187 -11 (-5.56%)
  • BRMS 50 0 (0.00%)
  • BRPT 585 -35 (-5.65%)
  • BSDE 690 -50 (-6.76%)
  • BTPN 1,900 -20 (-1.04%)
  • BTPS 2,280 -170 (-6.94%)
  • BUDI 83 0 (0.00%)
  • BULL 144 -10 (-6.49%)
  • BUMI 50 0 (0.00%)
  • BWPT 70 -5 (-6.67%)
  • CAMP 158 -5 (-3.07%)
  • CARE 276 32 (13.11%)
  • CARS 51 -3 (-5.56%)
  • CCSI 176 -5 (-2.76%)
  • CITY 55 3 (5.77%)
  • CLAY 2,320 -10 (-0.43%)
  • CLEO 342 -24 (-6.56%)
  • CPIN 4,610 -300 (-6.11%) © 2010 IMQ - LKBN ANTARA
  • CPRI-W 14 3 (27.27%)
  • CSIS 50 0 (0.00%)
  • CSRA 406 -30 (-6.88%)
  • CTRA 450 -32 (-6.64%)
  • DADA 324 -16 (-4.71%)
  • DADA-W 8 -1 (-11.11%)
  • DAYA 326 20 (6.54%)
  • DEAL 124 -9 (-6.77%)
  • DKFT 79 -5 (-5.95%)
  • DMAS 129 -6 (-4.44%)
  • DMMX 67 -4 (-5.63%)
  • DOID 98 -7 (-6.67%)
  • DUCK 380 -28 (-6.86%)
  • DVLA 2,050 -10 (-0.49%)
  • DWGL-W 55 17 (44.74%)
  • DYAN 50 -1 (-1.96%)
  • EAST 55 2 (3.77%)
  • EAST-W 8 0 (0.00%)
  • EKAD 800 -40 (-4.76%)
  • ELSA 145 -9 (-5.84%)
  • ENRG 50 0 (0.00%)
  • ENVY 150 -11 (-6.83%)
  • ERAA 850 -50 (-5.56%)
  • ERTX 134 7 (5.51%)
  • ESIP-W 7 -1 (-12.50%) © 2010 IMQ - LKBN ANTARA
  • ESSA 132 -4 (-2.94%)
  • ESTA 129 -2 (-1.53%)
  • EXCL 1,685 -115 (-6.39%)
  • FILM 163 -7 (-4.12%)
  • FIRE 126 -7 (-5.26%)
  • FITT 53 -3 (-5.36%)
  • FORU 110 0 (0.00%)
  • FPNI 69 -4 (-5.48%)
  • FREN 62 -4 (-6.06%)
  • FREN-W 26 -4 (-13.33%)
  • GDST 50 -1 (-1.96%)
  • GGRM 40,925 -3,075 (-6.99%)
  • GIAA 174 -11 (-5.95%)
  • GJTL 292 -18 (-5.81%)
  • GLOB 350 0 (0.00%)
  • GMFI 65 -3 (-4.41%)
  • GOOD 1,140 -25 (-2.15%)
  • GPRA 50 0 (0.00%)
  • GTBO 79 -4 (-4.82%)
  • HDIT 575 5 (0.88%)
  • HERO 750 -50 (-6.25%)
  • HEXA 2,250 -120 (-5.06%)
  • HKMU 73 0 (0.00%)
  • HMSP 1,400 -45 (-3.11%)
  • HOKI 650 -25 (-3.70%) © 2010 IMQ - LKBN ANTARA
  • HRTA 232 4 (1.75%)
  • HRUM 1,280 -10 (-0.78%)
  • IBFN-W 12 0 (0.00%)
  • ICBP 9,400 -575 (-5.76%)
  • ICON 67 7 (11.67%)
  • IKAN 177 -11 (-5.85%)
  • IMAS 420 -20 (-4.55%)
  • INAF 975 -70 (-6.70%)
  • INCO 1,990 -10 (-0.50%)
  • INDF 6,400 -400 (-5.88%)
  • INDO 60 0 (0.00%)
  • INDY 680 -50 (-6.85%)
  • INKP 3,880 -290 (-6.95%)
  • INPC 50 0 (0.00%)
  • INPC-W 3 0 (0.00%)
  • INTP 12,750 -600 (-4.49%)
  • IPCC 284 -12 (-4.05%)
  • IPCM 98 -2 (-2.00%)
  • IPTV 388 -2 (-0.51%)
  • IPTV-W 91 -4 (-4.21%)
  • IRRA 500 -10 (-1.96%)
  • ISAT 1,350 -50 (-3.57%)
  • ISSP 104 -6 (-5.45%)
  • ITIC 3,680 -120 (-3.16%)
  • ITMA-W 24 1 (4.35%) © 2010 IMQ - LKBN ANTARA
  • ITMG 7,375 -525 (-6.65%)
  • JAYA 50 -2 (-3.85%)
  • JPFA 940 -70 (-6.93%)
  • JRPT 396 6 (1.54%)
  • JSKY 81 -5 (-5.81%)
  • JSMR 2,420 -180 (-6.92%)
  • JTPE 850 0 (0.00%)
  • KAEF 1,165 -85 (-6.80%)
  • KAYU 50 0 (0.00%)
  • KBLI 356 -16 (-4.30%)
  • KBLM 280 -20 (-6.67%)
  • KDSI 685 5 (0.74%)
  • KIAS 50 0 (0.00%)
  • KIJA 131 -9 (-6.43%)
  • KINO 2,040 -150 (-6.85%)
  • KLBF 1,000 -10 (-0.99%)
  • KMTR 238 0 (0.00%)
  • KOBX 70 2 (2.94%)
  • KPIG 119 -1 (-0.83%)
  • KRAH 595 -35 (-5.56%)
  • KRAS 145 -8 (-5.23%)
  • KREN 260 -14 (-5.11%)
  • LINK 2,690 -10 (-0.37%)
  • LMAS 50 0 (0.00%)
  • LMPI 74 -5 (-6.33%) © 2010 IMQ - LKBN ANTARA
  • LPCK 424 -16 (-3.64%)
  • LPKR 129 -6 (-4.44%)
  • LPLI 88 8 (10.00%)
  • LPPF 1,270 -95 (-6.96%)
  • LRNA 150 1 (0.67%)
  • LSIP 780 -55 (-6.59%)
  • LUCK 468 -32 (-6.40%)
  • MAIN 408 -20 (-4.67%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 5 0 (0.00%)
  • MAPA 2,110 -150 (-6.64%)
  • MAPI 446 -26 (-5.51%)
  • MARK 352 4 (1.15%)
  • MBSS 296 -18 (-5.73%)
  • MCOR 74 -3 (-3.90%)
  • MDKA 1,030 -45 (-4.19%)
  • MDLN 85 -5 (-5.56%)
  • MEDC 370 -22 (-5.61%)
  • MEDC-W 28 -2 (-6.67%)
  • MERK 1,660 0 (0.00%)
  • MIKA 1,840 5 (0.27%)
  • MINA 50 0 (0.00%)
  • MLIA 530 0 (0.00%)
  • MLPL 50 0 (0.00%)
  • MMLP 135 -1 (-0.74%) © 2010 IMQ - LKBN ANTARA
  • MNCN 865 -40 (-4.42%)
  • MPMX 460 -8 (-1.71%)
  • MPPA 91 2 (2.25%)
  • MRAT 130 0 (0.00%)
  • MTDL 1,085 -80 (-6.87%)
  • MTPS-W 2 -1 (-33.33%)
  • MYOH 1,145 -85 (-6.91%)
  • MYOR 1,830 -120 (-6.15%)
  • MYTX 67 0 (0.00%)
  • NATO 1,160 25 (2.20%)
  • NIKL 392 -28 (-6.67%)
  • NUSA 50 0 (0.00%)
  • NZIA-W 85 40 (88.89%)
  • OKAS 70 -5 (-6.67%)
  • OPMS 84 0 (0.00%)
  • PADI 50 0 (0.00%)
  • PALM 200 0 (0.00%)
  • PAMG 113 -6 (-5.04%)
  • PANR 96 -4 (-4.00%)
  • PBID 835 -40 (-4.57%)
  • PEGE 200 0 (0.00%)
  • PEHA 880 -65 (-6.88%)
  • PGAS 720 -40 (-5.26%)
  • PICO 372 -26 (-6.53%)
  • PJAA 424 -26 (-5.78%) © 2010 IMQ - LKBN ANTARA
  • PMJS 95 -1 (-1.04%)
  • PNBN 720 -50 (-6.49%)
  • PNLF 159 -8 (-4.79%)
  • PNSE 640 50 (8.47%)
  • POLL 10,875 75 (0.69%)
  • POLY 50 0 (0.00%)
  • POWR 575 -20 (-3.36%)
  • PPRE 92 -3 (-3.16%)
  • PPRO 50 0 (0.00%)
  • PRDA 2,740 -140 (-4.86%)
  • PRIM 360 20 (5.88%)
  • PRIM-W 20 -4 (-16.67%)
  • PSAB 194 -10 (-4.90%)
  • PSSI 142 0 (0.00%)
  • PTBA 1,905 -135 (-6.62%)
  • PTPP 545 -40 (-6.84%)
  • PTRO 1,075 -55 (-4.87%)
  • PTSN 145 -9 (-5.84%)
  • PURA 74 0 (0.00%)
  • PURA-W 5 1 (25.00%)
  • PURE 78 -5 (-6.02%)
  • PURE-W 13 -2 (-13.33%)
  • PWON 312 -22 (-6.59%)
  • PZZA 570 -30 (-5.00%)
  • R-LQ45X 694 -50 (-6.72%) © 2010 IMQ - LKBN ANTARA
  • RAJA 74 -5 (-6.33%)
  • RALS 474 -26 (-5.20%)
  • REAL 56 0 (0.00%)
  • REAL-W 6 0 (0.00%)
  • RIGS 218 0 (0.00%)
  • ROTI 1,150 -40 (-3.36%)
  • RUIS 184 0 (0.00%)
  • SCMA 725 -40 (-5.23%)
  • SDPC 89 3 (3.49%)
  • SIDO 1,020 -10 (-0.97%)
  • SILO 4,940 -110 (-2.18%)
  • SIMP 202 -12 (-5.61%)
  • SLIS 4,620 -160 (-3.35%)
  • SMBR 188 -11 (-5.53%)
  • SMCB 610 -30 (-4.69%)
  • SMDR 123 -6 (-4.65%)
  • SMGR 7,425 -550 (-6.90%)
  • SMRA 400 -30 (-6.98%)
  • SMSM 1,145 -25 (-2.14%)
  • SOCI 78 -4 (-4.88%)
  • SQMI 192 -14 (-6.80%)
  • SRAJ 210 0 (0.00%)
  • SRIL 145 -8 (-5.23%)
  • SRSN 59 0 (0.00%)
  • SSIA 404 -30 (-6.91%) © 2010 IMQ - LKBN ANTARA
  • SSMS 955 0 (0.00%)
  • SWAT 83 -5 (-5.68%)
  • TAMA-W 9 -1 (-10.00%)
  • TAMU 186 -14 (-7.00%)
  • TBIG 810 -60 (-6.90%)
  • TBLA 468 -32 (-6.40%)
  • TCPI 4,900 -100 (-2.00%)
  • TDPM 177 9 (5.36%)
  • TELE 99 -5 (-4.81%)
  • TGRA 63 -2 (-3.08%)
  • TINS 410 -22 (-5.09%)
  • TKIM 4,000 -300 (-6.98%)
  • TLKM 2,990 -100 (-3.24%)
  • TMAS 80 -2 (-2.44%)
  • TOPS 50 0 (0.00%)
  • TOTL 308 -4 (-1.28%)
  • TOWR 650 -30 (-4.41%)
  • TPIA 5,225 -375 (-6.70%)
  • TRIN 194 -6 (-3.00%)
  • TRIN-W 10 0 (0.00%)
  • TRUK 75 0 (0.00%)
  • TSPC 960 -10 (-1.03%)
  • UCID 1,030 -20 (-1.90%)
  • ULTJ 1,290 -60 (-4.44%)
  • UNSP 54 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • UNTR 14,450 -1,050 (-6.77%)
  • UNVR 6,350 -450 (-6.62%)
  • URBN 1,830 -30 (-1.61%)
  • VICO 109 0 (0.00%)
  • VINS 112 3 (2.75%)
  • VINS-W 4 1 (33.33%)
  • VIVA 50 0 (0.00%)
  • WEGE 145 -10 (-6.45%)
  • WEHA 83 -3 (-3.49%)
  • WIIM 78 -4 (-4.88%)
  • WIKA 820 -60 (-6.82%)
  • WOMF 196 -6 (-2.97%)
  • WOOD 248 -14 (-5.34%)
  • WOWS 52 -3 (-5.45%)
  • WSBP 129 -8 (-5.84%)
  • WSKT 478 -32 (-6.27%)
  • WTON 216 -12 (-5.26%)
  • XIIT 380 -28 (-6.86%)
  • YELO 50 0 (0.00%)
  • ZBRA 54 3 (5.88%)
  • ZINC 190 -10 (-5.00%)
  • ZONE 436 0 (0.00%)
H.M. Sampoerna Tbk. (HMSP)→
Last: 1,400.00
Change: -45.00 (-3.1%)
Last Updated: Mar-30 2020 13:34:35
Code: HMSP
Last: 1,405
Change: -40
% Change: -2.77
Frequency: 2,696
Close: 1,445
Open: 1,375
High: 1,405
High Previous: 1,565
Low: 1,345
Low Previous: 1,430
Volume: 15,685,200
Value: 37.105 M
Market Capital: 2,920.580 M
IPO Price: 12,600
Last Updated: Mar-30 2020 13:34:04
-
ORDER BOOK
LEVEL B.QUE B.VOL B.LOT BID OFFER O.LOT O.VOL O.QUE
1 29 539,000 1,078 1,400 1,405 1,079 539,400 28
2 8 51,100 102 1,395 1,410 348 174,100 20
3 12 122,700 245 1,390 1,415 933 466,500 9
4 9 104,800 210 1,385 1,420 141 70,600 11
5 11 51,300 103 1,380 1,425 1,245 622,500 11
6 6 4,000 8 1,375 1,430 510 254,900 11
7 10 58,100 116 1,370 1,435 213 106,700 11
8 7 160,900 322 1,365 1,440 933 466,300 18
9 7 40,400 81 1,360 1,445 921 460,600 24
10 21 299,900 600 1,355 1,450 470 235,000 17
Last Updated: Mar-30 2020 13:34:32
-
POPULAR NEWS