Search:
Monday, Mar-30 2020 13:49 WIB
  • AGRI 898.890 -36.460 (-3.898%)
  • BASIC-IND 554.250 -31.560 (-5.387%)
  • BISNIS-27 387.380 -18.940 (-4.661%)
  • COMPOSITE 4,377.130 -168.440 (-3.706%)
  • CONSUMER 1,554.190 -69.820 (-4.299%)
  • DBX 857.930 -12.720 (-1.461%)
  • FINANCE 965.340 -44.250 (-4.383%)
  • I-GRADE 118.500 -5.720 (-4.605%)
  • IDX30 369.010 -17.530 (-4.535%)
  • IDX80 91.160 -4.580 (-4.784%)
  • IDXBUMN20 234.010 -12.490 (-5.067%)
  • IDXG30 100.840 -4.290 (-4.081%)
  • IDXHIDIV20 335.550 -16.590 (-4.711%)
  • IDXSMC-COM 176.180 -5.260 (-2.899%)
  • IDXSMC-LIQ 174.150 -9.400 (-5.121%)
  • IDXV30 76.190 -5.040 (-6.205%)
  • INFOBANK15 715.280 -38.850 (-5.152%)
  • INFRASTRUC 783.860 -9.820 (-1.237%)
  • Investor33 323.950 -15.700 (-4.622%)
  • ISSI 127.950 -4.340 (-3.281%)
  • JII 447.460 -20.000 (-4.278%)
  • JII70 149.120 -6.490 (-4.171%)
  • KOMPAS100 841.280 -41.020 (-4.649%)
  • LQ45 666.210 -32.570 (-4.661%)
  • MANUFACTUR 972.890 -48.860 (-4.782%)
  • MBX 1,204.470 -50.820 (-4.048%)
  • MINING 1,157.720 -34.110 (-2.862%)
  • MISC-IND 715.120 -41.750 (-5.516%)
  • MNC36 237.910 -11.360 (-4.557%)
  • PEFINDO25 203.100 -4.820 (-2.318%)
  • PROPERTY 333.220 -9.610 (-2.803%)
  • SMinfra18 193.930 -9.710 (-4.768%)
  • SRI-KEHATI 273.680 -13.040 (-4.548%)
  • TOTAL_MARKET 4,377.440 -168.130 (-3.699%)
  • TRADE 571.930 -8.750 (-1.507%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 5,125 -375 (-6.82%)
  • ABBA 51 0 (0.00%)
  • ACES 1,295 -15 (-1.15%)
  • ACST 172 44 (34.38%)
  • ADHI 530 -30 (-5.36%)
  • ADMF 6,875 -500 (-6.78%)
  • ADMG 89 -4 (-4.30%)
  • ADRO 925 -65 (-6.57%)
  • AGII 440 38 (9.45%)
  • AGRO 97 -2 (-2.02%)
  • AGRS 155 5 (3.33%)
  • AHAP 50 -3 (-5.66%)
  • AKRA 1,920 -140 (-6.80%)
  • AMAN 208 16 (8.33%)
  • AMAR 186 0 (0.00%)
  • ANTM 428 -32 (-6.96%)
  • APLN 90 -5 (-5.26%)
  • ARNA 350 0 (0.00%)
  • ASGR 730 -50 (-6.41%)
  • ASII 3,800 -280 (-6.86%)
  • ASJT 92 -4 (-4.17%)
  • ASPI 384 2 (0.52%)
  • ASRI 107 -7 (-6.14%)
  • ASSA 308 10 (3.36%)
  • AUTO 760 -50 (-6.17%) © 2010 IMQ - LKBN ANTARA
  • AYLS 51 0 (0.00%)
  • AYLS-W 8 1 (14.29%)
  • BABP-W4 6 0 (0.00%)
  • BAJA 50 0 (0.00%)
  • BBCA 26,600 -950 (-3.45%)
  • BBHI 99 10 (11.24%)
  • BBKP 94 -4 (-4.08%)
  • BBNI 3,750 -240 (-6.02%)
  • BBRI 3,020 -210 (-6.50%)
  • BBTN 830 -60 (-6.74%)
  • BCAP 150 -1 (-0.66%)
  • BCIP 50 0 (0.00%)
  • BDMN 1,965 -95 (-4.61%)
  • BEEF 200 -10 (-4.76%)
  • BEEF-W 14 -3 (-17.65%)
  • BESS 248 0 (0.00%)
  • BESS-W 34 -2 (-5.56%)
  • BEST 104 -5 (-4.59%)
  • BFIN 244 -14 (-5.43%)
  • BHIT 50 -3 (-5.66%)
  • BIRD 985 -70 (-6.64%)
  • BISI 580 -15 (-2.52%)
  • BJBR 715 -45 (-5.92%)
  • BJTM 438 -20 (-4.37%)
  • BKSL 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BKSL-W 2 -1 (-33.33%)
  • BLUE 464 -6 (-1.28%)
  • BMRI 4,600 -340 (-6.88%)
  • BMTR 189 -13 (-6.44%)
  • BNBA 274 8 (3.01%)
  • BNGA 600 -40 (-6.25%)
  • BNII 134 -8 (-5.63%)
  • BNLI 1,050 -50 (-4.55%)
  • BOSS 58 -4 (-6.45%)
  • BPTR 86 0 (0.00%)
  • BRIS 188 -10 (-5.05%)
  • BRMS 50 0 (0.00%)
  • BRPT 590 -30 (-4.84%)
  • BSDE 690 -50 (-6.76%)
  • BSIM 500 10 (2.04%)
  • BTPN 1,790 -130 (-6.77%)
  • BTPS 2,280 -170 (-6.94%)
  • BUDI 82 -1 (-1.20%)
  • BULL 144 -10 (-6.49%)
  • BUMI 50 0 (0.00%)
  • BWPT 70 -5 (-6.67%)
  • CAMP 158 -5 (-3.07%)
  • CARE 278 34 (13.93%)
  • CARS 51 -3 (-5.56%)
  • CASA 368 -16 (-4.17%) © 2010 IMQ - LKBN ANTARA
  • CCSI 176 -5 (-2.76%)
  • CFIN 183 -7 (-3.68%)
  • CITY 54 2 (3.85%)
  • CLAY 2,330 0 (0.00%)
  • CLEO 342 -24 (-6.56%)
  • CLPI 484 -14 (-2.81%)
  • CPIN 4,620 -290 (-5.91%)
  • CPRI-W 14 3 (27.27%)
  • CSAP 364 -14 (-3.70%)
  • CSIS 50 0 (0.00%)
  • CSRA 406 -30 (-6.88%)
  • CTRA 458 -24 (-4.98%)
  • DADA 326 -14 (-4.12%)
  • DADA-W 9 0 (0.00%)
  • DAYA 326 20 (6.54%)
  • DEAL 124 -9 (-6.77%)
  • DKFT 79 -5 (-5.95%)
  • DMAS 127 -8 (-5.93%)
  • DMMX 67 -4 (-5.63%)
  • DMND 955 0 (0.00%)
  • DOID 99 -6 (-5.71%)
  • DUCK 396 -12 (-2.94%)
  • DVLA 2,050 -10 (-0.49%)
  • DWGL-W 55 17 (44.74%)
  • DYAN 50 -1 (-1.96%) © 2010 IMQ - LKBN ANTARA
  • EAST 53 0 (0.00%)
  • EAST-W 8 0 (0.00%)
  • EKAD 810 -30 (-3.57%)
  • ELSA 146 -8 (-5.19%)
  • ENRG 50 0 (0.00%)
  • ENVY 150 -11 (-6.83%)
  • EPMT 2,270 320 (16.41%)
  • ERAA 850 -50 (-5.56%)
  • ERTX 134 7 (5.51%)
  • ESIP-W 7 -1 (-12.50%)
  • ESSA 132 -4 (-2.94%)
  • ESTA 128 -3 (-2.29%)
  • EXCL 1,770 -30 (-1.67%)
  • FILM 165 -5 (-2.94%)
  • FIRE 126 -7 (-5.26%)
  • FITT 53 -3 (-5.36%)
  • FOOD 95 15 (18.75%)
  • FORU 110 0 (0.00%)
  • FPNI 69 -4 (-5.48%)
  • FREN 62 -4 (-6.06%)
  • FREN-W 25 -5 (-16.67%)
  • GDST 50 -1 (-1.96%)
  • GGRM 40,925 -3,075 (-6.99%)
  • GIAA 174 -11 (-5.95%)
  • GJTL 292 -18 (-5.81%) © 2010 IMQ - LKBN ANTARA
  • GLOB 350 0 (0.00%)
  • GLVA 191 9 (4.95%)
  • GMFI 64 -4 (-5.88%)
  • GOLD 192 32 (20.00%)
  • GOOD 1,145 -20 (-1.72%)
  • GPRA 50 0 (0.00%)
  • GTBO 79 -4 (-4.82%)
  • HDIT 575 5 (0.88%)
  • HEAL 2,000 -40 (-1.96%)
  • HERO 750 -50 (-6.25%)
  • HEXA 2,250 -120 (-5.06%)
  • HKMU 73 0 (0.00%)
  • HMSP 1,405 -40 (-2.77%)
  • HOKI 660 -15 (-2.22%)
  • HOKI-W 600 -20 (-3.23%)
  • HRTA 232 4 (1.75%)
  • HRUM 1,280 -10 (-0.78%)
  • IBFN-W 12 0 (0.00%)
  • ICBP 9,550 -425 (-4.26%)
  • ICON 67 7 (11.67%)
  • IDPR 210 -10 (-4.55%)
  • IFII 133 -6 (-4.32%)
  • IKAN 182 -6 (-3.19%)
  • IMAS 420 -20 (-4.55%)
  • INAF 975 -70 (-6.70%) © 2010 IMQ - LKBN ANTARA
  • INCO 2,000 0 (0.00%)
  • INDF 6,475 -325 (-4.78%)
  • INDO 58 -2 (-3.33%)
  • INDR 1,725 -25 (-1.43%)
  • INDY 680 -50 (-6.85%)
  • INKP 3,890 -280 (-6.71%)
  • INPC 50 0 (0.00%)
  • INPC-W 4 1 (33.33%)
  • INTP 12,550 -800 (-5.99%)
  • IPCC 284 -12 (-4.05%)
  • IPCM 97 -3 (-3.00%)
  • IPTV 388 -2 (-0.51%)
  • IPTV-W 90 -5 (-5.26%)
  • IRRA 500 -10 (-1.96%)
  • ISAT 1,380 -20 (-1.43%)
  • ISSP 104 -6 (-5.45%)
  • ITIC 3,690 -110 (-2.89%)
  • ITMA-W 24 1 (4.35%)
  • ITMG 7,350 -550 (-6.96%)
  • JAYA 50 -2 (-3.85%)
  • JPFA 940 -70 (-6.93%)
  • JRPT 404 14 (3.59%)
  • JSKY 81 -5 (-5.81%)
  • JSMR 2,420 -180 (-6.92%)
  • JTPE 830 -20 (-2.35%) © 2010 IMQ - LKBN ANTARA
  • KAEF 1,165 -85 (-6.80%)
  • KAYU 50 0 (0.00%)
  • KBLI 354 -18 (-4.84%)
  • KBLM 280 -20 (-6.67%)
  • KDSI 685 5 (0.74%)
  • KEEN 348 18 (5.45%)
  • KIAS 50 0 (0.00%)
  • KICI 244 12 (5.17%)
  • KIJA 131 -9 (-6.43%)
  • KINO 2,040 -150 (-6.85%)
  • KLBF 1,030 20 (1.98%)
  • KMTR 238 0 (0.00%)
  • KOBX 69 1 (1.47%)
  • KOPI 580 -5 (-0.85%)
  • KPAL 100 -3 (-2.91%)
  • KPIG 119 -1 (-0.83%)
  • KRAH 595 -35 (-5.56%)
  • KRAS 144 -9 (-5.88%)
  • KREN 260 -14 (-5.11%)
  • LINK 2,690 -10 (-0.37%)
  • LMAS 51 1 (2.00%)
  • LMPI 74 -5 (-6.33%)
  • LPCK 424 -16 (-3.64%)
  • LPIN 180 -6 (-3.23%)
  • LPKR 129 -6 (-4.44%) © 2010 IMQ - LKBN ANTARA
  • 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 404 -24 (-5.61%)
  • MAMI 50 0 (0.00%)
  • MAMI-W 5 0 (0.00%)
  • MAPA 2,110 -150 (-6.64%)
  • MAPI 444 -28 (-5.93%)
  • MARK 346 -2 (-0.57%)
  • MBSS 294 -20 (-6.37%)
  • MCAS 1,070 -35 (-3.17%)
  • MCOR 72 -5 (-6.49%)
  • MDKA 1,030 -45 (-4.19%)
  • MDLN 84 -6 (-6.67%)
  • MEDC 372 -20 (-5.10%)
  • MEDC-W 29 -1 (-3.33%)
  • MERK 1,595 -65 (-3.92%)
  • MGRO 625 -15 (-2.34%)
  • MIKA 1,860 25 (1.36%)
  • MINA 50 0 (0.00%)
  • MLIA 498 -32 (-6.04%)
  • MLPL 50 0 (0.00%)
  • MMLP 135 -1 (-0.74%) © 2010 IMQ - LKBN ANTARA
  • MNCN 860 -45 (-4.97%)
  • MPMX 446 -22 (-4.70%)
  • MPPA 84 -5 (-5.62%)
  • MRAT 130 0 (0.00%)
  • MTDL 1,090 -75 (-6.44%)
  • 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%)
  • NRCA 276 -8 (-2.82%)
  • 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 112 -7 (-5.88%)
  • PANR 96 -4 (-4.00%)
  • PBID 830 -45 (-5.14%)
  • PBRX 200 0 (0.00%)
  • PEGE 200 0 (0.00%)
  • PEHA 880 -65 (-6.88%)
  • PGAS 730 -30 (-3.95%) © 2010 IMQ - LKBN ANTARA
  • PICO 372 -26 (-6.53%)
  • PJAA 424 -26 (-5.78%)
  • PMJS 95 -1 (-1.04%)
  • PNBN 720 -50 (-6.49%)
  • PNLF 158 -9 (-5.39%)
  • PNSE 640 50 (8.47%)
  • POLA 50 0 (0.00%)
  • POLL 10,875 75 (0.69%)
  • POLY 50 0 (0.00%)
  • POSA-W 4 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 1,910 -130 (-6.37%)
  • PTPP 550 -35 (-5.98%)
  • PTRO 1,075 -55 (-4.87%)
  • PTSN 145 -9 (-5.84%)
  • PURA 73 -1 (-1.35%)
  • PURA-W 4 0 (0.00%)
  • PURE 78 -5 (-6.02%) © 2010 IMQ - LKBN ANTARA
  • PURE-W 12 -3 (-20.00%)
  • PWON 312 -22 (-6.59%)
  • PZZA 560 -40 (-6.67%)
  • R-LQ45X 692 -52 (-6.99%)
  • RAJA 74 -5 (-6.33%)
  • RALS 474 -26 (-5.20%)
  • REAL 56 0 (0.00%)
  • REAL-W 6 0 (0.00%)
  • RICY 120 -8 (-6.25%)
  • RIGS 218 0 (0.00%)
  • ROTI 1,150 -40 (-3.36%)
  • RUIS 184 0 (0.00%)
  • SAFE 189 -2 (-1.05%)
  • SCMA 725 -40 (-5.23%)
  • SDPC 89 3 (3.49%)
  • SHIP 660 -10 (-1.49%)
  • SIDO 1,015 -15 (-1.46%)
  • SILO 4,950 -100 (-1.98%)
  • SIMP 204 -10 (-4.67%)
  • SLIS 4,650 -130 (-2.72%)
  • SMBR 187 -12 (-6.03%)
  • SMCB 610 -30 (-4.69%)
  • SMDR 123 -6 (-4.65%)
  • SMGR 7,425 -550 (-6.90%)
  • SMRA 400 -30 (-6.98%) © 2010 IMQ - LKBN ANTARA
  • SMSM 1,145 -25 (-2.14%)
  • SOCI 78 -4 (-4.88%)
  • SOSS-W 59 -1 (-1.67%)
  • SQMI 192 -14 (-6.80%)
  • SRAJ 210 0 (0.00%)
  • SRIL 145 -8 (-5.23%)
  • SRSN 57 -2 (-3.39%)
  • SRTG 3,000 110 (3.81%)
  • SSIA 404 -30 (-6.91%)
  • SSMS 920 -35 (-3.66%)
  • SWAT 86 -2 (-2.27%)
  • TAMA-W 9 -1 (-10.00%)
  • TAMU 186 -14 (-7.00%)
  • TBIG 815 -55 (-6.32%)
  • TBLA 468 -32 (-6.40%)
  • TCPI 4,890 -110 (-2.20%)
  • TDPM 177 9 (5.36%)
  • TEBE 1,640 -10 (-0.61%)
  • TELE 109 5 (4.81%)
  • TFAS 162 4 (2.53%)
  • TGRA 63 -2 (-3.08%)
  • TINS 414 -18 (-4.17%)
  • TKIM 4,000 -300 (-6.98%)
  • TLKM 3,110 20 (0.65%)
  • TMAS 81 -1 (-1.22%) © 2010 IMQ - LKBN ANTARA
  • TOPS 50 0 (0.00%)
  • TOTL 308 -4 (-1.28%)
  • TOWR 640 -40 (-5.88%)
  • TPIA 5,225 -375 (-6.70%)
  • TRIN 195 -5 (-2.50%)
  • TRIN-W 8 -2 (-20.00%)
  • TRST 378 48 (14.55%)
  • TRUK 78 3 (4.00%)
  • TSPC 960 -10 (-1.03%)
  • UCID 1,060 10 (0.95%)
  • ULTJ 1,300 -50 (-3.70%)
  • UNSP 54 0 (0.00%)
  • UNTR 14,475 -1,025 (-6.61%)
  • UNVR 6,400 -400 (-5.88%)
  • 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%) © 2010 IMQ - LKBN ANTARA
  • WOWS 52 -3 (-5.45%)
  • WSBP 129 -8 (-5.84%)
  • WSKT 476 -34 (-6.67%)
  • WTON 218 -10 (-4.39%)
  • XIIF 381 -28 (-6.85%)
  • XIIT 387 -21 (-5.15%)
  • YELO 50 0 (0.00%)
  • ZBRA 54 3 (5.88%)
  • ZINC 189 -11 (-5.50%)
  • ZONE 432 -4 (-0.92%)
Medco Energi Internasional Tbk. (MEDC)→
Last: 372.00
Change: -20.00 (-5.1%)
Last Updated: Mar-30 2020 13:47:56
Code: MEDC
Last: 372
Change: -20
% Change: -5.10
Frequency: 733
Close: 392
Open: 382
High: 382
High Previous: 456
Low: 366
Low Previous: 384
Volume: 4,690,700
Value: 3.914 M
Market Capital: 785.979 M
IPO Price: 4,350
Last Updated: Mar-30 2020 13:47:56
-
ORDER BOOK
LEVEL B.QUE B.VOL B.LOT BID OFFER O.LOT O.VOL O.QUE
1 5 128,200 256 372 374 115 57,500 2
2 8 522,700 1,045 370 376 92 45,800 9
3 12 404,000 808 368 378 138 69,200 7
4 61 1,257,300 2,515 366 380 45 22,400 6
5 0 0 0 0 382 43 21,500 7
6 0 0 0 0 384 244 122,200 11
7 0 0 0 0 386 841 420,600 6
8 0 0 0 0 388 180 90,000 6
9 0 0 0 0 390 389 194,400 8
10 0 0 0 0 392 451 225,600 9
Last Updated: Mar-30 2020 13:49:01
-
POPULAR NEWS