Search:
Tuesday, Feb-25 2020 16:06 WIB
  • AGRI 1,254.690 3.520 (0.281%)
  • BASIC-IND 827.200 -24.360 (-2.861%)
  • BISNIS-27 524.970 0.800 (0.153%)
  • COMPOSITE 5,787.140 -19.910 (-0.343%)
  • CONSUMER 1,873.360 -10.600 (-0.563%)
  • DBX 1,015.250 -25.510 (-2.451%)
  • FINANCE 1,321.650 0.330 (0.025%)
  • I-GRADE 169.040 -1.330 (-0.781%)
  • IDX30 514.640 -0.330 (-0.064%)
  • IDX80 131.420 -0.150 (-0.114%)
  • IDXBUMN20 362.480 -0.880 (-0.242%)
  • IDXG30 134.660 -0.480 (-0.355%)
  • IDXHIDIV20 471.420 -0.120 (-0.025%)
  • IDXSMC-COM 230.670 0.010 (0.004%)
  • IDXSMC-LIQ 274.540 1.730 (0.634%)
  • IDXV30 123.270 0.750 (0.612%)
  • INFOBANK15 1,014.640 0.290 (0.029%)
  • INFRASTRUC 1,003.840 -2.750 (-0.273%)
  • Investor33 441.040 0.620 (0.141%)
  • ISSI 166.540 -0.940 (-0.561%)
  • JII 609.580 -5.140 (-0.836%)
  • JII70 204.620 -1.210 (-0.588%)
  • KOMPAS100 1,174.430 -4.170 (-0.354%)
  • LQ45 941.680 0.160 (0.017%)
  • MANUFACTUR 1,296.100 -12.340 (-0.943%)
  • MBX 1,618.580 -0.740 (-0.046%)
  • MINING 1,426.080 -6.090 (-0.425%)
  • MISC-IND 1,093.440 18.930 (1.762%)
  • MNC36 328.000 -1.510 (-0.458%)
  • PEFINDO25 295.080 0.680 (0.231%)
  • PROPERTY 443.350 -0.880 (-0.198%)
  • SMinfra18 287.790 0.530 (0.185%)
  • SRI-KEHATI 377.590 0.470 (0.125%)
  • TOTAL_MARKET 5,787.140 -19.910 (-0.343%)
  • TRADE 688.750 -0.070 (-0.010%)
  • © 2010 IMQ - LKBN ANTARA
  • AALI 10,850 275 (2.60%)
  • ABBA 53 -5 (-8.62%)
  • ACES 1,550 40 (2.65%)
  • ACST 635 -30 (-4.51%)
  • ADES 900 10 (1.12%)
  • ADHI 870 -15 (-1.69%)
  • ADMF 10,200 -25 (-0.24%)
  • ADMG 125 -2 (-1.57%)
  • ADRO 1,285 0 (0.00%)
  • AGAR 428 -40 (-8.55%)
  • AGII 560 0 (0.00%)
  • AGRO 143 -1 (-0.69%)
  • AGRS 150 -5 (-3.23%)
  • AHAP 53 1 (1.92%)
  • AKKU 50 0 (0.00%)
  • AKPI 368 -4 (-1.08%)
  • AKRA 2,970 -20 (-0.67%)
  • AKSI 370 14 (3.93%)
  • ALDO 470 10 (2.17%)
  • ALKA 376 26 (7.43%)
  • ALMI 242 -14 (-5.47%)
  • ALTO 400 0 (0.00%)
  • AMAR 282 -14 (-4.73%)
  • AMIN 372 -4 (-1.06%)
  • AMOR 2,320 -10 (-0.43%) © 2010 IMQ - LKBN ANTARA
  • AMRT 805 -15 (-1.83%)
  • ANDI 50 0 (0.00%)
  • ANJT 795 -5 (-0.62%)
  • ANTM 660 -25 (-3.65%)
  • APEX 153 -29 (-15.93%)
  • APIC 765 65 (9.29%)
  • APLI 158 8 (5.33%)
  • APLN 147 0 (0.00%)
  • ARKA 1,990 45 (2.31%)
  • ARNA 428 0 (0.00%)
  • ARTO 3,500 0 (0.00%)
  • ASGR 915 -5 (-0.54%)
  • ASII 6,225 125 (2.05%)
  • ASJT 119 0 (0.00%)
  • ASMI 1,290 -5 (-0.39%)
  • ASPI 286 14 (5.15%)
  • ASPI-W 15 -1 (-6.25%)
  • ASRI 172 -1 (-0.58%)
  • ASSA 525 0 (0.00%)
  • AUTO 1,085 15 (1.40%)
  • AYLS 69 -31 (-31.00%)
  • AYLS-W 13 0 (0.00%)
  • BABP 50 0 (0.00%)
  • BABP-W3 37 -3 (-7.50%)
  • BABP-W4 10 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BAJA 63 0 (0.00%)
  • BALI 950 20 (2.15%)
  • BAPA 51 0 (0.00%)
  • BAPI 50 0 (0.00%)
  • BAPI-W 4 -1 (-20.00%)
  • BATA 610 -5 (-0.81%)
  • BBCA 32,650 25 (0.08%)
  • BBHI 101 -5 (-4.72%)
  • BBKP 199 -3 (-1.49%)
  • BBLD 344 -84 (-19.63%)
  • BBNI 7,500 -75 (-0.99%)
  • BBRI 4,500 10 (0.22%)
  • BBTN 1,820 0 (0.00%)
  • BCAP 150 2 (1.35%)
  • BCIP 50 0 (0.00%)
  • BDMN 3,430 -50 (-1.44%)
  • BEEF 342 -8 (-2.29%)
  • BEEF-W 37 2 (5.71%)
  • BEKS 50 0 (0.00%)
  • BELL 700 -5 (-0.71%)
  • BEST 157 0 (0.00%)
  • BFIN 496 10 (2.06%)
  • BGTG 51 0 (0.00%)
  • BHIT 60 0 (0.00%)
  • BIMA 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • BINA 865 -10 (-1.14%)
  • BIPI-W 9 0 (0.00%)
  • BIPP 50 0 (0.00%)
  • BIRD 2,300 -30 (-1.29%)
  • BISI 980 5 (0.51%)
  • BJBR 970 0 (0.00%)
  • BJTM 635 10 (1.60%)
  • BKDP 50 0 (0.00%)
  • BKSL 50 -1 (-1.96%)
  • BKSL-W 7 -1 (-12.50%)
  • BKSW 150 0 (0.00%)
  • BLTA 50 0 (0.00%)
  • BLUE 525 -10 (-1.87%)
  • BMRI 7,800 25 (0.32%)
  • BMSR 80 10 (14.29%)
  • BMTR 320 4 (1.27%)
  • BNBA 312 0 (0.00%)
  • BNBR 50 0 (0.00%)
  • BNGA 815 -10 (-1.21%)
  • BNII 193 -2 (-1.03%)
  • BNLI 1,225 0 (0.00%)
  • BOGA 1,560 0 (0.00%)
  • BOLA 240 0 (0.00%)
  • BOLT 830 0 (0.00%)
  • BOSS 104 3 (2.97%) © 2010 IMQ - LKBN ANTARA
  • BPTR 90 0 (0.00%)
  • BRAM 5,500 1,000 (22.22%)
  • BRIS 278 -10 (-3.47%)
  • BRMS 50 0 (0.00%)
  • BRPT 1,095 -15 (-1.35%)
  • BSDE 1,085 0 (0.00%)
  • BSIM 515 10 (1.98%)
  • BTEK 50 0 (0.00%)
  • BTON 196 5 (2.62%)
  • BTPN 2,850 -40 (-1.38%)
  • BTPS 4,150 -100 (-2.35%)
  • BUDI 97 0 (0.00%)
  • BUKK 1,275 -115 (-8.27%)
  • BULL 159 0 (0.00%)
  • BULL-W2 19 1 (5.56%)
  • BUMI 50 0 (0.00%)
  • BUVA 88 3 (3.53%)
  • BVIC 62 -1 (-1.59%)
  • BWPT 99 -3 (-2.94%)
  • CAKK 52 1 (1.96%)
  • CAKK-W 15 0 (0.00%)
  • CAMP 284 -6 (-2.07%)
  • CARS 91 1 (1.11%)
  • CASA 398 -8 (-1.97%)
  • CCSI 256 18 (7.56%) © 2010 IMQ - LKBN ANTARA
  • CEKA 1,560 30 (1.96%)
  • CENT 67 0 (0.00%)
  • CFIN 238 0 (0.00%)
  • CINT 274 -4 (-1.44%)
  • CITY 53 3 (6.00%)
  • CITY-W 19 0 (0.00%)
  • CLAY 2,870 60 (2.14%)
  • CLEO 456 -8 (-1.72%)
  • CLPI 710 -25 (-3.40%)
  • CMNP 1,835 0 (0.00%)
  • CNKO 50 0 (0.00%)
  • CNTX 300 -38 (-11.24%)
  • COCO 930 30 (3.33%)
  • COWL 50 0 (0.00%)
  • CPIN 6,375 -75 (-1.16%)
  • CPRI 50 0 (0.00%)
  • CPRI-W 14 0 (0.00%)
  • CPRO 50 0 (0.00%)
  • CSIS 50 0 (0.00%)
  • CSRA 500 -65 (-11.50%)
  • CTRA 970 30 (3.19%)
  • CTTH 50 0 (0.00%)
  • DADA 149 -2 (-1.32%)
  • DADA-W 11 0 (0.00%)
  • DART 296 46 (18.40%) © 2010 IMQ - LKBN ANTARA
  • DAYA 272 -8 (-2.86%)
  • DEAL 181 -2 (-1.09%)
  • DEFI 1,775 -10 (-0.56%)
  • DEWA 50 0 (0.00%)
  • DFAM 388 0 (0.00%)
  • DGIK 50 0 (0.00%)
  • DIGI 1,990 -10 (-0.50%)
  • DILD 272 0 (0.00%)
  • DIVA 2,200 -90 (-3.93%)
  • DKFT 118 6 (5.36%)
  • DLTA 6,200 25 (0.40%)
  • DMAS 274 -4 (-1.44%)
  • DMMX 174 -1 (-0.57%)
  • DMND 915 0 (0.00%)
  • DNAR 230 -34 (-12.88%)
  • DOID 194 -6 (-3.00%)
  • DSFI 92 -4 (-4.17%)
  • DSNG 430 -6 (-1.38%)
  • DUCK 1,200 0 (0.00%)
  • DVLA 2,180 -10 (-0.46%)
  • DWGL 250 -20 (-7.41%)
  • DWGL-W 71 1 (1.43%)
  • DYAN 64 -1 (-1.54%)
  • EAST 81 6 (8.00%)
  • EAST-W 11 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • ECII 1,000 0 (0.00%)
  • EKAD 1,040 0 (0.00%)
  • ELSA 244 -2 (-0.81%)
  • ELTY 50 0 (0.00%)
  • EMDE 202 0 (0.00%)
  • EMTK 5,050 -425 (-7.76%)
  • ENRG 50 0 (0.00%)
  • EPMT 2,000 150 (8.11%)
  • ERAA 1,760 20 (1.15%)
  • ERTX 130 -7 (-5.11%)
  • ESIP 155 0 (0.00%)
  • ESIP-W 13 0 (0.00%)
  • ESSA 218 -2 (-0.91%)
  • ESTI 50 0 (0.00%)
  • ETWA 53 -1 (-1.85%)
  • EXCL 2,580 60 (2.38%)
  • FAST 1,170 0 (0.00%)
  • FILM 194 -5 (-2.51%)
  • FIRE 128 -3 (-2.29%)
  • FISH 2,500 -320 (-11.35%)
  • FITT 56 -12 (-17.65%)
  • FITT-W 35 -15 (-30.00%)
  • FOOD 83 -6 (-6.74%)
  • FORZ 50 0 (0.00%)
  • FPNI 85 2 (2.41%) © 2010 IMQ - LKBN ANTARA
  • FREN 107 -2 (-1.83%)
  • FREN-W 67 -3 (-4.29%)
  • FUJI 105 0 (0.00%)
  • GAMA 50 0 (0.00%)
  • GDST 69 0 (0.00%)
  • GDYR 1,725 -275 (-13.75%)
  • GEMA 370 4 (1.09%)
  • GGRM 55,200 -50 (-0.09%)
  • GGRP 390 -50 (-11.36%)
  • GIAA 302 0 (0.00%)
  • GJTL 454 -6 (-1.30%)
  • GLOB 330 10 (3.12%)
  • GLVA 250 -4 (-1.57%)
  • GMFI 87 -2 (-2.25%)
  • GOOD 1,320 -5 (-0.38%)
  • GPRA 60 8 (15.38%)
  • GTBO 103 -7 (-6.36%)
  • GWSA 136 0 (0.00%)
  • HDFA 149 0 (0.00%)
  • HDIT 515 -50 (-8.85%)
  • HEAL 3,270 -30 (-0.91%)
  • HELI 180 10 (5.88%)
  • HELI-W 12 0 (0.00%)
  • HERO 900 10 (1.12%)
  • HEXA 3,100 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • HITS 570 0 (0.00%)
  • HKMU 140 -3 (-2.10%)
  • HMSP 1,860 -45 (-2.36%)
  • HOKI 905 -45 (-4.74%)
  • HOKI-W 620 0 (0.00%)
  • HOTL 102 -1 (-0.97%)
  • HRME 940 5 (0.53%)
  • HRTA 260 4 (1.56%)
  • HRUM 1,210 -5 (-0.41%)
  • IBFN 350 -50 (-12.50%)
  • IBFN-W 13 -4 (-23.53%)
  • IBST 6,000 900 (17.65%)
  • ICBP 10,975 -50 (-0.45%)
  • ICON 66 1 (1.54%)
  • IFII 160 -3 (-1.84%)
  • IFSH 476 -4 (-0.83%)
  • IGAR 304 4 (1.33%)
  • IKAI 50 0 (0.00%)
  • IKAN 198 -10 (-4.81%)
  • IKBI 250 -4 (-1.57%)
  • IMAS 775 -5 (-0.64%)
  • IMJS 232 -10 (-4.13%)
  • IMPC 1,085 0 (0.00%)
  • INAF 640 -5 (-0.78%)
  • INAI 386 -32 (-7.66%) © 2010 IMQ - LKBN ANTARA
  • INCF 50 0 (0.00%)
  • INCI 394 -4 (-1.01%)
  • INCO 3,000 -10 (-0.33%)
  • INDF 7,225 25 (0.35%)
  • INDO 100 -2 (-1.96%)
  • INDO-W 31 4 (14.81%)
  • INDR 2,120 -80 (-3.64%)
  • INDS 1,990 90 (4.74%)
  • INDX 50 0 (0.00%)
  • INDY 865 5 (0.58%)
  • INKP 6,300 200 (3.28%)
  • INOV 302 -6 (-1.95%)
  • INPC 50 0 (0.00%)
  • INPC-W 5 0 (0.00%)
  • INPP 810 -5 (-0.61%)
  • INPS 3,860 -20 (-0.52%)
  • INTD 216 -52 (-19.40%)
  • INTP 15,700 -200 (-1.26%)
  • IPCC 530 -10 (-1.85%)
  • IPCM 166 3 (1.84%)
  • IPOL 69 -1 (-1.43%)
  • IPTV 378 -2 (-0.53%)
  • IPTV-W 78 0 (0.00%)
  • IRRA 695 -10 (-1.42%)
  • ISAT 2,230 60 (2.76%) © 2010 IMQ - LKBN ANTARA
  • ISSP 167 -1 (-0.60%)
  • ITIC 1,910 -70 (-3.54%)
  • ITMA 262 2 (0.77%)
  • ITMA-W 34 2 (6.25%)
  • ITMG 11,000 350 (3.29%)
  • JAST 1,465 5 (0.34%)
  • JAWA 89 0 (0.00%)
  • JAYA 74 -3 (-3.90%)
  • JAYA-W 15 0 (0.00%)
  • JMAS 590 -10 (-1.67%)
  • JPFA 1,495 -30 (-1.97%)
  • JRPT 474 -8 (-1.66%)
  • JSKY 154 24 (18.46%)
  • JSMR 5,000 40 (0.81%)
  • JTPE 985 0 (0.00%)
  • KAEF 750 0 (0.00%)
  • KARW 50 0 (0.00%)
  • KAYU 63 2 (3.28%)
  • KBLI 472 26 (5.83%)
  • KBLM 236 -14 (-5.60%)
  • KDSI 995 -5 (-0.50%)
  • KEEN 390 -6 (-1.52%)
  • KEJU 910 50 (5.81%)
  • KIAS 50 0 (0.00%)
  • KICI 176 -5 (-2.76%) © 2010 IMQ - LKBN ANTARA
  • KIJA 286 8 (2.88%)
  • KINO 3,050 40 (1.33%)
  • KIOS 290 34 (13.28%)
  • KIOS-W 35 23 (191.67%)
  • KJEN 2,000 0 (0.00%)
  • KKGI 202 0 (0.00%)
  • KLBF 1,295 -60 (-4.43%)
  • KMTR 268 8 (3.08%)
  • KOBX 118 7 (6.31%)
  • KOTA 700 -20 (-2.78%)
  • KOTA-W 436 -4 (-0.91%)
  • KPAL 145 5 (3.57%)
  • KPAS 51 1 (2.00%)
  • KPIG 123 -1 (-0.81%)
  • KRAS 256 4 (1.59%)
  • KREN 460 2 (0.44%)
  • LAND 700 -50 (-6.67%)
  • LCKM 336 0 (0.00%)
  • LEAD 50 0 (0.00%)
  • LIFE 6,125 275 (4.70%)
  • LINK 3,520 -10 (-0.28%)
  • LMAS 99 5 (5.32%)
  • LPCK 780 -10 (-1.27%)
  • LPIN 200 -10 (-4.76%)
  • LPKR 234 2 (0.86%) © 2010 IMQ - LKBN ANTARA
  • LPLI 52 -8 (-13.33%)
  • LPPF 3,210 -90 (-2.73%)
  • LPPS 76 1 (1.33%)
  • LRNA 158 13 (8.97%)
  • LSIP 1,065 5 (0.47%)
  • LTLS 560 -10 (-1.75%)
  • LUCK 448 12 (2.75%)
  • MAIN 795 -20 (-2.45%)
  • MAMI-W 13 1 (8.33%)
  • MAPA 3,900 -40 (-1.02%)
  • MAPB 1,505 -40 (-2.59%)
  • MAPI 840 30 (3.70%)
  • MARI 165 -3 (-1.79%)
  • MARK 478 -2 (-0.42%)
  • MASA 494 -2 (-0.40%)
  • MBAP 1,885 -5 (-0.26%)
  • MBSS 424 8 (1.92%)
  • MBTO 80 1 (1.27%)
  • MCAS 1,765 -85 (-4.59%)
  • MCOR 101 1 (1.00%)
  • MDIA 50 0 (0.00%)
  • MDKA 1,305 -55 (-4.04%)
  • MDKI 181 -1 (-0.55%)
  • MDLN 178 -4 (-2.20%)
  • MDRN 50 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • MEDC 675 -5 (-0.74%)
  • MEDC-W 122 2 (1.67%)
  • MEGA 5,400 100 (1.89%)
  • MERK 2,120 -160 (-7.02%)
  • META 150 5 (3.45%)
  • MFIN 1,260 5 (0.40%)
  • MFMI 400 4 (1.01%)
  • MGRO 805 -10 (-1.23%)
  • MICE 354 2 (0.57%)
  • MIDI 1,250 0 (0.00%)
  • MIKA 2,530 10 (0.40%)
  • MINA 66 -24 (-26.67%)
  • MKNT 50 0 (0.00%)
  • MLBI 15,000 0 (0.00%)
  • MLIA 595 0 (0.00%)
  • MLPL 61 -2 (-3.17%)
  • MLPT 388 -2 (-0.51%)
  • MMLP 169 3 (1.81%)
  • MNCN 1,350 -5 (-0.37%)
  • MOLI 1,030 30 (3.00%)
  • MPMX 630 0 (0.00%)
  • MPOW 57 -6 (-9.52%)
  • MPPA 111 0 (0.00%)
  • MPRO 805 -185 (-18.69%)
  • MRAT 138 3 (2.22%) © 2010 IMQ - LKBN ANTARA
  • MSIN 390 0 (0.00%)
  • MSKY 1,295 0 (0.00%)
  • MTDL 1,695 -25 (-1.45%)
  • MTFN 50 0 (0.00%)
  • MTLA 460 6 (1.32%)
  • MTSM 143 -8 (-5.30%)
  • MTWI 62 4 (6.90%)
  • MYOH 1,195 -5 (-0.42%)
  • MYOR 1,905 0 (0.00%)
  • MYTX 50 0 (0.00%)
  • NATO 1,080 -20 (-1.82%)
  • NFCX 2,760 -60 (-2.13%)
  • NIKL 418 -14 (-3.24%)
  • NIRO 145 0 (0.00%)
  • NISP 845 0 (0.00%)
  • NRCA 330 -2 (-0.60%)
  • NUSA 50 0 (0.00%)
  • NUSA-W 4 0 (0.00%)
  • NZIA-W 70 0 (0.00%)
  • OASA 368 -4 (-1.08%)
  • OCAP 130 12 (10.17%)
  • OKAS 104 9 (9.47%)
  • OPMS 83 7 (9.21%)
  • PADI 50 0 (0.00%)
  • PALM 190 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • PAMG 142 -7 (-4.70%)
  • PANI 95 0 (0.00%)
  • PANR 212 -12 (-5.36%)
  • PANS 1,100 -55 (-4.76%)
  • PBID 935 35 (3.89%)
  • PBRX 362 -18 (-4.74%)
  • PCAR 278 -4 (-1.42%)
  • PEHA 980 35 (3.70%)
  • PGAS 1,500 20 (1.35%)
  • PGJO 88 2 (2.33%)
  • PICO 680 -80 (-10.53%)
  • PJAA 835 -5 (-0.60%)
  • PKPK 50 0 (0.00%)
  • PLIN 3,150 0 (0.00%)
  • PMJS 125 0 (0.00%)
  • PNBN 1,175 0 (0.00%)
  • PNBS 50 0 (0.00%)
  • PNIN 995 5 (0.51%)
  • PNLF 268 0 (0.00%)
  • POLA 52 0 (0.00%)
  • POLI 1,175 -10 (-0.84%)
  • POLL 11,625 25 (0.22%)
  • POLY 51 1 (2.00%)
  • POOL 50 0 (0.00%)
  • PORT 595 -80 (-11.85%) © 2010 IMQ - LKBN ANTARA
  • POSA 50 0 (0.00%)
  • POSA-W 4 0 (0.00%)
  • POWR 785 0 (0.00%)
  • PPRE 189 -3 (-1.56%)
  • PPRO 50 -1 (-1.96%)
  • PRAS 182 8 (4.60%)
  • PRDA 3,710 20 (0.54%)
  • PRIM 310 -4 (-1.27%)
  • PSAB 258 -18 (-6.52%)
  • PSGO 124 -1 (-0.80%)
  • PSSI 172 2 (1.18%)
  • PTBA 2,410 60 (2.55%)
  • PTPP 1,330 -5 (-0.37%)
  • PTPW 870 -5 (-0.57%)
  • PTRO 1,485 10 (0.68%)
  • PTSN 242 0 (0.00%)
  • PURA 181 1 (0.56%)
  • PURA-W 12 0 (0.00%)
  • PURE 184 42 (29.58%)
  • PURE-W 37 6 (19.35%)
  • PWON 555 15 (2.78%)
  • PZZA 985 -20 (-1.99%)
  • R-LQ45X 985 4 (0.41%)
  • RAJA 117 -2 (-1.68%)
  • RALS 960 -5 (-0.52%) © 2010 IMQ - LKBN ANTARA
  • RANC 298 8 (2.76%)
  • RBMS 51 1 (2.00%)
  • RDTX 5,250 75 (1.45%)
  • REAL 103 0 (0.00%)
  • REAL-W 12 0 (0.00%)
  • RELI 113 0 (0.00%)
  • RICY 138 -3 (-2.13%)
  • RIGS 280 -2 (-0.71%)
  • RISE 468 -2 (-0.43%)
  • RMBA 282 -2 (-0.70%)
  • RODA 55 -13 (-19.12%)
  • ROTI 1,290 -10 (-0.77%)
  • RUIS 210 -4 (-1.87%)
  • SAFE 206 2 (0.98%)
  • SAME 190 -9 (-4.52%)
  • SATU 54 1 (1.89%)
  • SCMA 1,225 20 (1.66%)
  • SDMU 50 0 (0.00%)
  • SDPC 99 0 (0.00%)
  • SFAN 880 0 (0.00%)
  • SGRO 2,260 -140 (-5.83%)
  • SHIP 755 5 (0.67%)
  • SIDO 1,275 10 (0.79%)
  • SILO 6,825 0 (0.00%)
  • SIMP 334 -2 (-0.60%) © 2010 IMQ - LKBN ANTARA
  • SINI 960 -285 (-22.89%)
  • SINI-W 625 -35 (-5.30%)
  • SKBM 300 -24 (-7.41%)
  • SKLT 1,610 0 (0.00%)
  • SKRN 492 -4 (-0.81%)
  • SLIS 4,790 0 (0.00%)
  • SMAR 3,600 0 (0.00%)
  • SMBR 300 6 (2.04%)
  • SMCB 970 -15 (-1.52%)
  • SMDM 106 -1 (-0.93%)
  • SMDR 192 -6 (-3.03%)
  • SMGR 11,200 -50 (-0.44%)
  • SMKL 200 1 (0.50%)
  • SMKL-W 17 -2 (-10.53%)
  • SMMT 106 10 (10.42%)
  • SMRA 895 15 (1.70%)
  • SMSM 1,430 0 (0.00%)
  • SOCI 120 -4 (-3.23%)
  • SOSS 382 -4 (-1.04%)
  • SOSS-W 60 10 (20.00%)
  • SOTS-W 32 -24 (-42.86%)
  • SPMA 304 12 (4.11%)
  • SPTO 800 -15 (-1.84%)
  • SQMI 300 30 (11.11%)
  • SRAJ 210 2 (0.96%) © 2010 IMQ - LKBN ANTARA
  • SRIL 210 0 (0.00%)
  • SRSN 61 0 (0.00%)
  • SRTG 3,540 -40 (-1.12%)
  • SSIA 645 -10 (-1.53%)
  • SSMS 820 35 (4.46%)
  • STAR 150 -2 (-1.32%)
  • STTP 10,000 -100 (-0.99%)
  • SULI 50 -1 (-1.96%)
  • SWAT 80 -3 (-3.61%)
  • TALF 244 -2 (-0.81%)
  • TAMA 484 8 (1.68%)
  • TAMA-W 19 1 (5.56%)
  • TAMU 107 -16 (-13.01%)
  • TAXI 50 0 (0.00%)
  • TBIG 1,195 15 (1.27%)
  • TBLA 675 -15 (-2.17%)
  • TCPI 7,300 200 (2.82%)
  • TDPM 195 -4 (-2.01%)
  • TEBE 1,780 -5 (-0.28%)
  • TELE 146 4 (2.82%)
  • TFAS 116 -8 (-6.45%)
  • TFCO 362 2 (0.56%)
  • TGKA 5,400 200 (3.85%)
  • TGRA 97 7 (7.78%)
  • TIFA 220 16 (7.84%) © 2010 IMQ - LKBN ANTARA
  • TINS 670 0 (0.00%)
  • TIRA 234 30 (14.71%)
  • TIRT 51 1 (2.00%)
  • TKIM 7,425 100 (1.37%)
  • TLKM 3,590 -50 (-1.37%)
  • TMAS 84 0 (0.00%)
  • TNCA 228 0 (0.00%)
  • TOPS 50 0 (0.00%)
  • TOTL 386 0 (0.00%)
  • TOTO 254 2 (0.79%)
  • TOWR 870 5 (0.58%)
  • TPIA 8,600 -900 (-9.47%)
  • TPMA 294 -4 (-1.34%)
  • TRIN 226 0 (0.00%)
  • TRIN-W 19 -1 (-5.00%)
  • TRST 380 -20 (-5.00%)
  • TRUK 81 -1 (-1.22%)
  • TRUS 290 -10 (-3.33%)
  • TSPC 1,355 -20 (-1.45%)
  • TURI 1,180 20 (1.72%)
  • UCID 1,675 65 (4.04%)
  • ULTJ 1,615 15 (0.94%)
  • UNIT 168 -11 (-6.15%)
  • UNSP 84 -3 (-3.45%)
  • UNTR 18,275 375 (2.09%) © 2010 IMQ - LKBN ANTARA
  • UNVR 7,300 75 (1.04%)
  • URBN 1,970 -5 (-0.25%)
  • URBN-W 25 0 (0.00%)
  • VICO 110 -3 (-2.65%)
  • VINS 110 3 (2.80%)
  • VINS-W 9 0 (0.00%)
  • VIVA 50 0 (0.00%)
  • VOKS 316 0 (0.00%)
  • VRNA 100 -30 (-23.08%)
  • WAPO 81 1 (1.25%)
  • WEGE 272 4 (1.49%)
  • WEHA 133 -7 (-5.00%)
  • WICO 450 -90 (-16.67%)
  • WIIM 137 1 (0.74%)
  • WIKA 1,960 -10 (-0.51%)
  • WINS 100 1 (1.01%)
  • WOMF 292 -6 (-2.01%)
  • WOOD 442 -10 (-2.21%)
  • WOWS 102 -2 (-1.92%)
  • WSBP 214 -2 (-0.93%)
  • WSKT 1,080 5 (0.47%)
  • WTON 372 -4 (-1.06%)
  • XCID 85 7 (8.97%)
  • XCIS 106 0 (0.00%)
  • XCLQ 96 0 (0.00%) © 2010 IMQ - LKBN ANTARA
  • XIIC 1,075 0 (0.00%)
  • XIIF 594 -5 (-0.83%)
  • XIIT 534 -1 (-0.19%)
  • XISI 307 0 (0.00%)
  • XISR 386 0 (0.00%)
  • XPDV 457 1 (0.22%)
  • XPFT 526 -30 (-5.40%)
  • XPTD 505 -1 (-0.20%)
  • XSRI 192 -1 (-0.52%)
  • YELO 51 1 (2.00%)
  • YELO-W 17 -1 (-5.56%)
  • YPAS 133 -49 (-26.92%)
  • ZBRA 50 0 (0.00%)
  • ZINC 350 4 (1.16%)
  • ZONE 488 2 (0.41%)
Jasa Marga (Persero) Tbk. (JSMR)→
Last: 5,000.00
Change: 40.00 (0.8%)
Last Updated: Feb-25 2020 16:05:28

Jasa Marga (Persero) Tbk, PT

Last Updated : 2018-07-18

A. ADDRESS
Head Office : Tol Plaza Taman Mini Indonesia Indah

Jakarta 13550
Indonesia
Phone : (021) 841-3630, 841-3526
Fax   : (021) 841-3540/1533
Email : jasmar@jasamarga.com
HTTP  : www.jasamarga.com
 
B. BUSINESS : Tollroad-Planning, Building, Operating & Maintenance
Sector Code : 72
Sector Name : Toll Road, Airport, Harbor and Allied Products
 
C. COMPANY STATUS : PMDN
 
D. FOUNDATION DATE : 01-03-1978
Brief of Company Background
To support the economic growth, Indonesia needs reliable road network. Based on Government Regulation No. 04 of 1978, the Government established PT Jasa Marga (Persero) Tbk. on 01 March 1978 with the main task to plan, build, operate and maintain toll roads along with the facilities so that toll roads are able to function as highway providing more benefits compared to the non-toll roads. At an earlier stage of its establishment, besides functioning as operator, the Company also had the responsibility of toll road authority in the country. Until 1987, Jasa Marga was the only toll road operator in Indonesia and its development is financed by the Government with fund deriving from foreign loan and the issuance of Jasa Marga bonds. As the country’s first toll road operated by the Company, Jagorawi (Jakarta-Bogor-Ciawi) Toll Road that is operated since 1978 serves as the milestone in the development of toll road industry in Indonesia. At the end of the 80s, the Government of Indonesia began to include private sectors to participate in toll road development through the Build, Operate and Transfer (BOT) mechanism. In the 90s, the Company’s role is more on the authority, facilitating private investors most of whom failed to realize their project. The toll roads that were taken over by the Company include JORR and Cipularang. The issuance of Law No. 38 of 2004 on Road replacing Law No. 13 of 1980, along with the issuance of Government Regulation No. 15 giving more specific regulations on toll roads have brought changes in toll road business mechanism, which among others include the forming of the Indonesian Toll Road Authority (Badan Pengatur Jalan Tol – BPJT) as the regulator of toll road industry in Indonesia, as well as the decision of toll tariff by the Minister of Public Works along with the adjustment every two years. Therefore, the authorization function is given back from the Company to the Government. Consequently, the Company fully functions as a toll road operator and developer that requires concession license from the Government.
 
E. SHAREHOLDER LIST
Shareholder Name Procentage
 The Government of the Republic of Indonesia (Seri A)  0.00000001%
 Desi Arryani (Seri B)  0.02061899%
 Donny Arsal (Seri B)  0.00046295%
 The Government of the Republic of Indonesia (Seri B)  69.99999999%
 BPJS Ketenagakerjaan - JHT (Seri B_  3.22408633%
 Subakti Syukur (Seri B)  0.00212183%
 Taspen, PT (Seri B)  2.19775049%
 Employee (Seri B)  0.08102803%
 Public (Seri B)  24.47393138%
 
F. FINANCIAL STATEMENT
Fiscal Year Ends : December
(In Million Rupiah except Par Value, Per Share Data and Ratios)
Statement Date : 2019-09-30(IDR) 2018-12-31(IDR) 2017-12-31(IDR) 2016-12-31(IDR)
Balance Sheet
Cash & Cash Equivalents : 3,885,855 594,295 6,873,021 4,124,886
Curr. Assets : 11,622,859 11,813,856 18,987,065 12,965,884
Fixed Assets : 82,650,246 70,604,744 60,205,708 40,534,438
Total Assets : 94,273,105 82,418,601 79,192,773 53,500,323
Curr. Liabilities : 38,992,316 31,081,475 24,997,940 18,626,989
Long Term Debt : 33,008,459 31,138,140 35,835,393 18,534,494
Minority Interest : 0 0 0 0
Total Liabilities : 72,000,775 62,219,615 60,833,333 37,161,483
Paid-Up Capital : 7,258 7,258 7,258 7,258
Total Equity : 22,272,330 20,198,986 18,359,440 16,338,840
Income Statement
Total Sales : 7,956,297 36,974,075 35,092,196 16,661,403
Gross Profit : 4,780,373 5,917,510 5,307,887 4,856,391
Operating Profit : 4,177,767 5,415,226 4,648,080 4,165,507
Net Income : 1,545,255 2,249,999 1,988,011 1,770,726
Cash Flow Statement
Cash from Operating Act : 2,594,586 909,813 4,356,186 2,245,043
Cash from Investing Act : -7,552,932 -7,178,664 -12,678,338 -13,904,350
Cash from Financing Act : 2,928,715 6,214,162 11,185,413 12,460,972
Per Share Data (in IDR)
EPS : 283.88 310.01 273.91 243.97
Book Value : 3,068.71 2,783.05 2,529.59 2,251.19
Financial Ratios
Der : 3.23 3.08 3.31 2.27
Roa : 0.02 0.03 0.03 0.03
Roe : 0.09 0.11 0.11 0.11
Npm : 0.19 0.06 0.06 0.11
Opm : 0.53 0.15 0.13 0.25
Growth Year to Year
Sales (%) : -244.19 5.09 52.52 40.89
NetIncome (%) : 2.57 11.64 10.93 17.19
Total Assets (%) : 19.91 3.91 32.44 31.36
Total Liabilities (%) : 21.31 2.23 38.91 34.46

G. MANAGEMENT
Commissioners
President : Reffly Harun, S.H, M.H, LL.M
Vice President :
Commissioners : Dr. Muhammad Sapta Murti, S.H., M.A., M.Kn; Dr. Boediarso Teguh Widodo, M.E; Sugihardjo; Ir. Agus Suharyono; Sigit Widyawan, S.E, M. Ak (Independent)
Directors
President : Ir. Desi Arryani, M.M
Vice President :
Directors : Donny Arsal; Adrian Priohutomo; Mohammad Sofyan; Subakti Syukur; Kushartanto Koeswiranto
Audit Committee
President : Vicentius Sony Loho
Vice President :
Audit Committee : Boediarso Teguh Widodo; Teguh Indra Prastiyo; Agita Widjajanto
 
H. LISTING HISTORY
Type of Listing Listing Date Offering Price Number of Shares per Listing Total Listed Shares
 Right Issue  02 Dec 2016  0  0  0
 Share Buy Back  24 Oct 2008  0  17,029,000  0
 Share Buy Back  12 Jan 2009  0  4,353,500  24,253,500
 Company Listing  12 Nov 2007  1,700  2,040,000,000  2,040,000,000
 
I. UNDERWRITERS
  • Danareksa Sekuritas, PT
  • Bahana Securities, PT
  • Mandiri Sekuritas, PT
 
J. SHARE REGISTER
  • Datindo Entrycom, PT
 
K. CASH DIVIDEND HISTORY
Amount (Rp) Div. Type Pay Date
 52.2323  F`08  07 July 2009
 52  F`08  07 July 2009
 87.9076  F`09  15 July 2010
 105.6888  F`10  25 July 2011
 78.8784  F`11  21 June 2012
 78.8784  F`11  21 July 2012
 94.2406  F`12  18 June 2013
 78.6069  F`13  23 April 2014
 78.6069  F`13  23 April 2014
 72.2363  F`14  17 April 2015
 43.1289  F`15  29 April 2016
 78.0937  F`16  13 April 2017
 60.630901  F`17  11 May 2018
 45.521621  F`18  28 May 2019