Daily Stocks
# | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|---|---|---|---|
1. | AALI | ASTRA AGRO LESTARI TBK. AGRI MC : 23.241T | 2023-01-26 | 8,125 | 8,200 | 75 | 0.92 | 8,050 | 8,225 | 8,050 | 513,600 |
2. | ABBA | MAHAKA MEDIA TBK. TRADE MC : 214.899B | 2023-01-26 | 129 | 131 | 2 | 1.55 | 128 | 133 | 127 | 6,294,300 |
3. | ABDA | ASURANSI BINA DANA ARTA TBK. FINANCE MC : 3.57T | 2023-01-26 | 6,700 | 6,700 | 0 | 0 | 6,700 | 6,700 | 6,700 | 0 |
4. | ABMM | ABM INVESTAMA TBK. TRADE MC : 2.423T | 2023-01-26 | 3,200 | 3,080 | -120 | -3.75 | 3,190 | 3,190 | 3,030 | 2,052,500 |
5. | ACES | ACE HARDWARE INDONESIA TBK. TRADE MC : 31.612T | 2023-01-26 | 450 | 468 | 18 | 4 | 452 | 478 | 452 | 244,889,100 |
6. | ACST | ACSET INDONUSA TBK. PROPERTY MC : 2.043T | 2023-01-26 | 156 | 157 | 1 | 0.64 | 157 | 159 | 154 | 904,400 |
7. | ADCP | ADHI COMMUTER PROPERTI TBK PROPERTIES AND REAL ESTATE MC : 0B | 2023-01-26 | 65 | 65 | 0 | 0 | 65 | 66 | 64 | 5,489,000 |
8. | ADES | AKASHA WIRA INTERNATIONAL TBK. CONSUMER MC : 920.239B | 2023-01-26 | 7,200 | 7,200 | 0 | 0 | 7,225 | 7,275 | 7,200 | 22,100 |
9. | ADHI | ADHI KARYA (PERSERO) TBK. PROPERTY MC : 5.875T | 2023-01-26 | 456 | 470 | 14 | 3.07 | 468 | 476 | 468 | 5,682,100 |
10. | ADMF | ADIRA DINAMIKA MULTI FINANCE TBK. FINANCE MC : 8.775T | 2023-01-26 | 9,175 | 9,250 | 75 | 0.82 | 9,200 | 9,250 | 9,175 | 23,600 |
11. | ADMG | POLYCHEM INDONESIA TBK BASIC-IND MC : 610.601B | 2023-01-26 | 148 | 148 | 0 | 0 | 146 | 149 | 146 | 79,100 |
12. | ADMR | ADARO MINERALS INDONESIA TBK ENERGY MC : 0B | 2023-01-26 | 1,750 | 1,715 | -35 | -2 | 1,745 | 1,750 | 1,695 | 15,641,100 |
13. | ADRO | ADARO ENERGY TBK. MINING MC : 47.339T | 2023-01-26 | 3,120 | 3,010 | -110 | -3.53 | 3,050 | 3,070 | 3,000 | 50,129,100 |
14. | AGAR | ASIA SEJAHTERA MINA TBK. TRADE MC : 418B | 2023-01-26 | 288 | 276 | -12 | -4.17 | 276 | 276 | 276 | 400 |
15. | AGII | ANEKA GAS INDUSTRI TBK. BASIC-IND MC : 2.557T | 2023-01-26 | 1,940 | 1,970 | 30 | 1.55 | 1,970 | 1,980 | 1,955 | 4,542,200 |
16. | AGRO | BANK RAKYAT INDONESIA AGRONIAGA TBK. FINANCE MC : 22.09T | 2023-01-26 | 374 | 410 | 36 | 9.63 | 372 | 416 | 372 | 96,996,900 |
17. | AGRS | BANK IBK INDONESIA TBK. FINANCE MC : 1.838T | 2023-01-26 | 93 | 92 | -1 | -1.08 | 92 | 93 | 91 | 1,991,100 |
18. | AHAP | ASURANSI HARTA AMAN PRATAMA TBK. FINANCE MC : 167.58B | 2023-01-26 | 65 | 65 | 0 | 0 | 65 | 66 | 64 | 1,545,800 |
19. | AIMS | AKBAR INDO MAKMUR STIMEC TBK TRADE MC : 29.92B | 2023-01-26 | 236 | 234 | -2 | -0.85 | 236 | 240 | 232 | 83,100 |
20. | AISA | TIGA PILAR SEJAHTERA FOOD TBK. CONSUMER MC : 830.336B | 2023-01-26 | 150 | 149 | -1 | -0.67 | 147 | 150 | 147 | 998,500 |
21. | AKKU | ANUGERAH KAGUM KARYA UTAMA TBK. TRADE MC : 322.473B | 2023-01-26 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 500 |
22. | AKPI | ARGHA KARYA PRIMA INDUSTRY TBK. BASIC-IND MC : 312.246B | 2023-01-26 | 1,295 | 1,265 | -30 | -2.32 | 1,265 | 1,325 | 1,265 | 5,700 |
23. | AKRA | AKR CORPORINDO TBK. TRADE MC : 13.303T | 2023-01-26 | 1,355 | 1,405 | 50 | 3.69 | 1,355 | 1,420 | 1,350 | 35,721,900 |
24. | AKSI | MAJAPAHIT INTI CORPORA TBK. INFRASTRUCTURE MC : 261.161B | 2023-01-26 | 284 | 288 | 4 | 1.41 | 280 | 306 | 280 | 1,074,800 |
25. | ALDO | ALKINDO NARATAMA TBK. BASIC-IND MC : 438.856B | 2023-01-26 | 810 | 805 | -5 | -0.62 | 810 | 815 | 805 | 75,500 |
26. | ALKA | ALAKASA INDUSTRINDO TBK BASIC-IND MC : 138.085B | 2023-01-26 | 310 | 390 | 80 | 25.81 | 312 | 390 | 308 | 1,789,600 |
27. | ALMI | ALUMINDO LIGHT METAL INDUSTRY TBK. BASIC-IND MC : 160.16B | 2023-01-26 | 262 | 266 | 4 | 1.53 | 266 | 266 | 264 | 3,700 |
28. | ALTO | TRI BANYAN TIRTA TBK. CONSUMER MC : 675.096B | 2023-01-26 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 297,700 |
29. | AMAG | ASURANSI MULTI ARTHA GUNA TBK. FINANCE MC : 1.16T | 2023-01-26 | 366 | 364 | -2 | -0.55 | 362 | 372 | 362 | 33,000 |
30. | AMAN | MAKMUR BERKAH AMANDA TBK PROPERTY MC : 1.185T | 2023-01-26 | 705 | 705 | 0 | 0 | 705 | 705 | 705 | 99,200 |
31. | AMFG | ASAHIMAS FLAT GLASS TBK. BASIC-IND MC : 1.263T | 2023-01-26 | 5,450 | 5,450 | 0 | 0 | 5,450 | 5,475 | 5,350 | 46,000 |
32. | AMIN | ATELIERS MECANIQUES D INDONESIE TBK. MISC-IND MC : 302.4B | 2023-01-26 | 149 | 140 | -9 | -6.04 | 151 | 151 | 139 | 3,406,200 |
33. | AMRT | SUMBER ALFARIA TRIJAYA TBK. TRADE MC : 30.313T | 2023-01-26 | 2,660 | 2,750 | 90 | 3.38 | 2,660 | 2,750 | 2,640 | 25,021,100 |
34. | ANDI | ANDIRA AGRO TBK. AGRI MC : 523.6B | 2023-01-26 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 5,300 |
35. | ANJT | AUSTINDO NUSANTARA JAYA TBK. AGRI MC : 2.285T | 2023-01-26 | 670 | 690 | 20 | 2.99 | 670 | 710 | 670 | 3,168,900 |
36. | ANTM | ANEKA TAMBANG TBK. MINING MC : 9.375T | 2023-01-26 | 2,290 | 2,320 | 30 | 1.31 | 2,330 | 2,370 | 2,300 | 91,678,000 |
37. | APEX | APEXINDO PRATAMA DUTA TBK. MINING MC : 1.314T | 2023-01-26 | 192 | 188 | -4 | -2.08 | 192 | 195 | 188 | 648,800 |
38. | APIC | PACIFIC STRATEGIC FINANCIAL TBK. FINANCE MC : 9.119T | 2023-01-26 | 1,140 | 1,145 | 5 | 0.44 | 1,140 | 1,145 | 1,140 | 2,731,200 |
39. | APII | ARITA PRIMA INDONESIA TBK. TRADE MC : 168.894B | 2023-01-26 | 197 | 196 | -1 | -0.51 | 197 | 202 | 195 | 1,227,500 |
40. | APLI | ASIAPLAST INDUSTRIES TBK. BASIC-IND MC : 249.369B | 2023-01-26 | 222 | 220 | -2 | -0.9 | 222 | 228 | 220 | 83,900 |
41. | APLN | AGUNG PODOMORO LAND TBK. PROPERTY MC : 4.721T | 2023-01-26 | 154 | 152 | -2 | -1.3 | 155 | 157 | 150 | 8,841,800 |
42. | ARCI | ARCHI INDONESIA TBK BASIC MATERIALS MC : 0B | 2023-01-26 | 354 | 334 | -20 | -5.65 | 354 | 358 | 330 | 34,212,300 |
43. | ARGO | ARGO PANTES TBK MISC-IND MC : 619.103B | 2023-01-26 | 1,200 | 1,120 | -80 | -6.67 | 1,150 | 1,150 | 1,120 | 3,500 |
44. | ARII | ATLAS RESOURCES TBK. MINING MC : 1.212T | 2023-01-26 | 268 | 270 | 2 | 0.75 | 268 | 272 | 258 | 938,600 |
45. | ARKA | ARKHA JAYANTI PERSADA TBK. MISC-IND MC : 142B | 2023-01-26 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 29,800 |
46. | ARMY | ARMIDIAN KARYATAMA TBK. PROPERTY MC : 450.313B | 2023-01-25 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
47. | ARNA | ARWANA CITRAMULIA TBK. BASIC-IND MC : 4.363T | 2023-01-26 | 1,070 | 1,065 | -5 | -0.47 | 1,070 | 1,080 | 1,060 | 1,232,100 |
48. | ARTA | ARTHAVEST TBK TRADE MC : 138.469B | 2023-01-25 | 2,140 | 2,130 | -10 | -0.47 | 2,090 | 2,130 | 2,090 | 200 |
49. | ARTI | RATU PRABU ENERGI TBK MINING MC : 392B | 2023-01-25 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
50. | ARTO | BANK ARTOS INDONESIA TBK. FINANCE MC : 42.34T | 2023-01-26 | 3,450 | 3,580 | 130 | 3.77 | 3,450 | 3,660 | 3,450 | 24,357,700 |
51. | ASBI | ASURANSI BINTANG TBK. FINANCE MC : 108B | 2023-01-25 | 498 | 474 | -24 | -4.82 | 480 | 494 | 470 | 23,900 |
52. | ASDM | ASURANSI DAYIN MITRA TBK. FINANCE MC : 172.8B | 2023-01-25 | 930 | 940 | 10 | 1.08 | 945 | 945 | 905 | 900 |
53. | ASGR | ASTRA GRAPHIA TBK. TRADE MC : 1.126T | 2023-01-25 | 960 | 955 | -5 | -0.52 | 960 | 965 | 955 | 130,300 |
54. | ASHA | CILACAP SAMUDERA FISHING INDUSTRY TBK CONSUMER NON-CYCLICALS MC : 0B | 2023-01-24 | 97 | 98 | 1 | 1.03 | 97 | 100 | 96 | 12,914,200 |
55. | ASII | ASTRA INTERNATIONAL TBK. MISC-IND MC : 250.998T | 2023-01-24 | 5,900 | 5,925 | 25 | 0.42 | 5,900 | 5,950 | 5,850 | 25,154,300 |
56. | ASJT | ASURANSI JASA TANIA TBK. FINANCE MC : 126B | 2023-01-19 | 121 | 119 | -2 | -1.65 | 120 | 127 | 119 | 44,600 |
57. | ASLC | AUTOPEDIA SUKSES LESTARI TBK CONSUMER CYCLICALS MC : 0B | 2023-01-19 | 87 | 93 | 6 | 6.9 | 88 | 97 | 85 | 87,038,800 |
58. | ASMI | ASURANSI KRESNA MITRA TBK. FINANCE MC : 8.69T | 2022-12-05 | 126 | 118 | -8 | -6.35 | 119 | 131 | 118 | 10,908,500 |
59. | ASPI | ANDALAN SAKTI PRIMAINDO TBK PROPERTY MC : 79.77B | 2022-12-05 | 101 | 102 | 1 | 0.99 | 102 | 103 | 99 | 3,755,800 |
60. | ASRI | ALAM SUTERA REALTY TBK. PROPERTY MC : 5.463T | 2022-12-05 | 178 | 173 | -5 | -2.81 | 178 | 180 | 173 | 15,207,600 |
61. | ASRM | ASURANSI RAMAYANA TBK. FINANCE MC : 511.197B | 2022-12-06 | 1,630 | 1,630 | 0 | 0 | 1,630 | 1,630 | 1,630 | 5,000 |
62. | ASSA | ADI SARANA ARMADA TBK. INFRASTRUCTURE MC : 2.123T | 2022-12-07 | 875 | 815 | -60 | -6.86 | 875 | 875 | 815 | 14,190,600 |
63. | ATAP | TRIMITRA PRAWARA GOLDLAND TBK PROPERTY MC : 250B | 2022-12-07 | 91 | 85 | -6 | -6.59 | 92 | 94 | 85 | 14,390,200 |
64. | ATIC | ANABATIC TECHNOLOGIES TBK. TRADE MC : 1.366T | 2022-12-07 | 402 | 400 | -2 | -0.5 | 396 | 400 | 390 | 27,400 |
65. | ATPK | BARA JAYA INTERNASIONAL TBK. MINING MC : 0B | 2022-12-07 | 194 | 194 | 0 | 0 | 194 | 194 | 194 | 0 |
66. | AUTO | ASTRA OTOPARTS TBK. MISC-IND MC : 5.687T | 2022-12-07 | 1,480 | 1,465 | -15 | -1.01 | 1,480 | 1,490 | 1,455 | 1,461,000 |
67. | AVIA | AVIA AVIAN TBK BASIC MATERIALS MC : 0B | 2022-12-07 | 725 | 725 | 0 | 0 | 725 | 735 | 720 | 14,554,800 |
68. | AYLS | AGRO YASA LESTARI TBK TRADE MC : 42.671B | 2022-12-07 | 109 | 102 | -7 | -6.42 | 119 | 121 | 102 | 18,895,200 |
69. | BABP | BANK MNC INTERNASIONAL TBK. FINANCE MC : 1.267T | 2022-12-07 | 112 | 107 | -5 | -4.46 | 112 | 113 | 105 | 114,210,500 |
70. | BACA | BANK CAPITAL INDONESIA TBK. FINANCE MC : 2.715T | 2022-12-05 | 130 | 130 | 0 | 0 | 130 | 136 | 129 | 40,738,800 |
71. | BAJA | SARANACENTRAL BAJATAMA TBK. BASIC-IND MC : 239.4B | 2022-12-05 | 143 | 141 | -2 | -1.4 | 143 | 145 | 141 | 250,800 |
72. | BALI | BALI TOWERINDO SENTRA TBK. INFRASTRUCTURE MC : 3.344T | 2022-12-05 | 790 | 795 | 5 | 0.63 | 790 | 805 | 790 | 7,500 |
73. | BANK | BANK NET INDONESIA SYARIAH PT FINANCE MC : 0B | 2022-12-05 | 1,360 | 1,410 | 50 | 3.68 | 1,360 | 1,445 | 1,350 | 45,026,700 |
74. | BAPA | BEKASI ASRI PEMULA TBK. PROPERTY MC : 33.089B | 2022-12-05 | 115 | 117 | 2 | 1.74 | 113 | 118 | 112 | 7,139,100 |
75. | BAPI | BHAKTI AGUNG PROPERTINDO TBK. PROPERTY MC : 279.587B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,100 |
76. | BATA | SEPATU BATA TBK. MISC-IND MC : 832B | 2022-12-05 | 515 | 515 | 0 | 0 | 515 | 515 | 515 | 2,900 |
77. | BAUT | MITRA ANGKASA SEJAHTERA TBK CONSUMER CYCLICALS MC : 0B | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 207,800 |
78. | BAYU | BAYU BUANA TBK TRADE MC : 406.204B | 2022-12-05 | 1,005 | 1,000 | -5 | -0.5 | 1,005 | 1,030 | 1,000 | 11,500 |
79. | BBCA | BANK CENTRAL ASIA TBK. FINANCE MC : 838.27T | 2022-12-05 | 8,900 | 8,775 | -125 | -1.4 | 8,800 | 8,900 | 8,775 | 138,651,400 |
80. | BBHI | BANK HARDA INTERNASIONAL TBK. FINANCE MC : 1.607T | 2022-12-05 | 2,040 | 1,955 | -85 | -4.17 | 2,040 | 2,070 | 1,950 | 2,890,500 |
81. | BBKP | BANK BUKOPIN TBK. FINANCE MC : 5.709T | 2022-12-07 | 114 | 110 | -4 | -3.51 | 114 | 114 | 109 | 49,986,500 |
82. | BBLD | BUANA FINANCE TBK. FINANCE MC : 599.071B | 2022-12-07 | 605 | 610 | 5 | 0.83 | 605 | 610 | 575 | 2,800 |
83. | BBMD | BANK MESTIKA DHARMA TBK. FINANCE MC : 5.839T | 2022-12-07 | 1,970 | 2,010 | 40 | 2.03 | 2,090 | 2,090 | 2,010 | 200 |
84. | BBNI | BANK NEGARA INDONESIA (PERSERO) TBK. FINANCE MC : 123.884T | 2022-12-07 | 9,550 | 9,500 | -50 | -0.52 | 9,550 | 9,600 | 9,375 | 32,989,200 |
85. | BBRI | BANK RAKYAT INDONESIA (PERSERO) TBK. FINANCE MC : 524.707T | 2022-12-07 | 4,860 | 4,760 | -100 | -2.06 | 4,840 | 4,840 | 4,740 | 219,528,600 |
86. | BBRM | PELAYARAN NASIONAL BINA BUANA RAYA TBK. INFRASTRUCTURE MC : 266.766B | 2022-12-07 | 60 | 67 | 7 | 11.67 | 61 | 81 | 57 | 206,368,100 |
87. | BBSI | BANK BISNIS INTERNASIONAL TBK FINANCE MC : 2.097T | 2022-12-07 | 4,450 | 4,600 | 150 | 3.37 | 4,460 | 4,600 | 4,340 | 19,300 |
88. | BBSS | BUMI BENOWO SUKSES SEJAHTERA TBK PROPERTY MC : 542.4B | 2022-12-07 | 68 | 66 | -2 | -2.94 | 69 | 74 | 64 | 53,277,100 |
89. | BBTN | BANK TABUNGAN NEGARA (PERSERO) TBK. FINANCE MC : 20.545T | 2022-12-07 | 1,415 | 1,395 | -20 | -1.41 | 1,415 | 1,425 | 1,395 | 10,760,000 |
90. | BBYB | BANK YUDHA BHAKTI TBK. FINANCE MC : 1.849T | 2022-12-05 | 795 | 740 | -55 | -6.92 | 825 | 825 | 740 | 88,121,200 |
91. | BCAP | MNC KAPITAL INDONESIA TBK. FINANCE MC : 5.074T | 2022-12-05 | 93 | 94 | 1 | 1.08 | 94 | 99 | 93 | 49,483,100 |
92. | BCIC | BANK JTRUST INDONESIA TBK. FINANCE MC : 0B | 2022-12-05 | 132 | 129 | -3 | -2.27 | 132 | 132 | 128 | 1,061,200 |
93. | BCIP | BUMI CITRA PERMAI TBK. PROPERTY MC : 105.814B | 2022-12-05 | 68 | 68 | 0 | 0 | 68 | 71 | 66 | 16,094,900 |
94. | BDMN | BANK DANAMON INDONESIA TBK. FINANCE MC : 32.644T | 2022-12-05 | 2,960 | 2,880 | -80 | -2.7 | 2,960 | 2,980 | 2,880 | 4,413,700 |
95. | BEEF | ESTIKA TATA TIARA TBK. AGRI MC : 327.87B | 2022-12-05 | 61 | 62 | 1 | 1.64 | 61 | 63 | 60 | 908,500 |
96. | BEKS | BANK PEMBANGUNAN DAERAH BANTEN TBK. FINANCE MC : 1.013T | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 131,300 |
97. | BELL | TRISULA TEXTILE INDUSTRIES TBK. MISC-IND MC : 1.175T | 2022-12-05 | 135 | 128 | -7 | -5.19 | 134 | 135 | 126 | 64,042,500 |
98. | BESS | BATULICIN NUSANTARA MARITIM TBK INFRASTRUCTURE MC : 850.05B | 2022-12-05 | 185 | 182 | -3 | -1.62 | 185 | 185 | 176 | 732,800 |
99. | BEST | BEKASI FAJAR INDUSTRIAL ESTATE TBK. PROPERTY MC : 1.968T | 2022-12-05 | 139 | 137 | -2 | -1.44 | 139 | 140 | 135 | 23,896,100 |
100. | BFIN | BFI FINANCE INDONESIA TBK. FINANCE MC : 6.375T | 2022-12-05 | 1,100 | 1,100 | 0 | 0 | 1,095 | 1,120 | 1,055 | 10,792,300 |
101. | BGTG | BANK GANESHA TBK. FINANCE MC : 771.082B | 2022-12-07 | 92 | 91 | -1 | -1.09 | 92 | 95 | 90 | 10,531,800 |
102. | BHAT | BHAKTI MULTI ARTHA TBK FINANCE MC : 3.05T | 2022-12-07 | 795 | 800 | 5 | 0.63 | 795 | 810 | 790 | 103,475,800 |
103. | BHIT | MNC INVESTAMA TBK. TRADE MC : 4.92T | 2022-12-07 | 57 | 62 | 5 | 8.77 | 57 | 63 | 56 | 511,583,900 |
104. | BIKA | BINAKARYA JAYA ABADI TBK. PROPERTY MC : 112.533B | 2022-12-07 | 122 | 117 | -5 | -4.1 | 117 | 117 | 117 | 4,100 |
105. | BIKE | SEPEDA BERSAMA INDONESIA TBK CONSUMER CYCLICALS MC : 0B | 2022-12-07 | 226 | 220 | -6 | -2.65 | 226 | 226 | 220 | 969,700 |
106. | BIMA | PRIMARINDO ASIA INFRASTRUCTURE TBK. MISC-IND MC : 30.409B | 2022-12-07 | 126 | 121 | -5 | -3.97 | 126 | 129 | 118 | 809,300 |
107. | BINA | BANK INA PERDANA TBK. FINANCE MC : 3.845T | 2022-12-07 | 3,960 | 3,970 | 10 | 0.25 | 3,940 | 3,970 | 3,920 | 290,000 |
108. | BINO | PERMA PLASINDO TBK INDUSTRIALS MC : 0B | 2022-12-07 | 130 | 130 | 0 | 0 | 131 | 131 | 129 | 1,583,800 |
109. | BIPI | ASTRINDO NUSANTARA INFRASTRUKTUR TBK. MINING MC : 2.235T | 2022-12-07 | 174 | 177 | 3 | 1.72 | 174 | 178 | 169 | 732,236,600 |
110. | BIPP | BHUWANATALA INDAH PERMAI TBK. PROPERTY MC : 251.434B | 2022-12-07 | 50 | 50 | 0 | 0 | 51 | 51 | 50 | 95,400 |
111. | BIRD | BLUE BIRD TBK. INFRASTRUCTURE MC : 3.803T | 2022-12-07 | 1,535 | 1,525 | -10 | -0.65 | 1,535 | 1,535 | 1,500 | 2,249,800 |
112. | BISI | BISI INTERNATIONAL TBK. AGRI MC : 3.24T | 2022-12-07 | 1,630 | 1,620 | -10 | -0.61 | 1,630 | 1,640 | 1,595 | 114,500 |
113. | BJBR | BANK PEMBANGUNAN DAERAH JAWA BARAT DAN B FINANCE MC : 16.283T | 2022-12-05 | 1,370 | 1,360 | -10 | -0.73 | 1,370 | 1,375 | 1,360 | 4,513,400 |
114. | BJTM | BANK PEMBANGUNAN DAERAH JAWA TIMUR TBK. FINANCE MC : 10.886T | 2022-12-05 | 715 | 720 | 5 | 0.7 | 715 | 725 | 715 | 3,552,500 |
115. | BKDP | BUKIT DARMO PROPERTY TBK PROPERTY MC : 390.727B | 2022-12-05 | 77 | 75 | -2 | -2.6 | 76 | 81 | 75 | 1,253,600 |
116. | BKSL | SENTUL CITY TBK. PROPERTY MC : 3.389T | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,455,400 |
117. | BKSW | BANK QNB INDONESIA TBK. FINANCE MC : 2.166T | 2022-12-05 | 103 | 101 | -2 | -1.94 | 104 | 105 | 101 | 7,381,300 |
118. | BLTA | BERLIAN LAJU TANKER TBK INFRASTRUCTURE MC : 1.295T | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 9,000 |
119. | BLTZ | GRAHA LAYAR PRIMA TBK. TRADE MC : 2.753T | 2022-12-05 | 1,770 | 1,775 | 5 | 0.28 | 1,775 | 1,775 | 1,775 | 300 |
120. | BLUE | BERKAH PRIMA PERKASA TBK. TRADE MC : 294.69B | 2022-12-05 | 294 | 294 | 0 | 0 | 294 | 294 | 292 | 75,500 |
121. | BMAS | BANK MASPION INDONESIA TBK. FINANCE MC : 1.457T | 2022-12-07 | 1,095 | 1,240 | 145 | 13.24 | 1,070 | 1,320 | 1,070 | 535,300 |
122. | BMHS | BUNDAMEDIK TBK HEALTHCARE MC : 0B | 2022-12-07 | 380 | 370 | -10 | -2.63 | 400 | 400 | 364 | 3,076,200 |
123. | BMRI | BANK MANDIRI (PERSERO) TBK. FINANCE MC : 312.43T | 2022-12-07 | 10,900 | 10,375 | -525 | -4.82 | 10,625 | 10,700 | 10,375 | 86,676,900 |
124. | BMSR | BINTANG MITRA SEMESTARAYA TBK TRADE MC : 104.328B | 2022-12-07 | 785 | 775 | -10 | -1.27 | 810 | 810 | 755 | 243,400 |
125. | BMTR | GLOBAL MEDIACOM TBK. TRADE MC : 5.091T | 2022-12-07 | 286 | 284 | -2 | -0.7 | 286 | 286 | 284 | 26,234,900 |
126. | BNBA | BANK BUMI ARTA TBK. FINANCE MC : 887.317B | 2022-12-07 | 1,230 | 1,200 | -30 | -2.44 | 1,255 | 1,260 | 1,185 | 1,742,100 |
127. | BNBR | BAKRIE & BROTHERS TBK TRADE MC : 1.043T | 2022-12-07 | 76 | 71 | -5 | -6.58 | 77 | 78 | 71 | 220,751,000 |
128. | BNGA | BANK CIMB NIAGA TBK. FINANCE MC : 26.548T | 2022-12-07 | 1,175 | 1,165 | -10 | -0.85 | 1,170 | 1,185 | 1,160 | 4,409,900 |
129. | BNII | BANK MAYBANK INDONESIA TBK. FINANCE MC : 21.798T | 2022-12-07 | 238 | 238 | 0 | 0 | 238 | 242 | 238 | 222,400 |
130. | BNLI | BANK PERMATA TBK. FINANCE MC : 74.594T | 2022-12-07 | 1,115 | 1,090 | -25 | -2.24 | 1,110 | 1,110 | 1,090 | 79,100 |
131. | BOBA | FORMOSA INGREDIENT FACTORY TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-12-07 | 182 | 178 | -4 | -2.2 | 184 | 189 | 178 | 353,700 |
132. | BOGA | BINTANG OTO GLOBAL TBK. TRADE MC : 5.059T | 2022-12-07 | 1,275 | 1,265 | -10 | -0.78 | 1,275 | 1,275 | 1,255 | 53,256,800 |
133. | BOLA | BALI BINTANG SEJAHTERA TBK. TRADE MC : 1.038T | 2022-12-07 | 250 | 242 | -8 | -3.2 | 252 | 260 | 242 | 1,534,900 |
134. | BOLT | GARUDA METALINDO TBK. MISC-IND MC : 1.875T | 2022-12-05 | 775 | 725 | -50 | -6.45 | 750 | 750 | 725 | 2,500 |
135. | BORN | BORNEO LUMBUNG ENERGI & METAL TBK. MINING MC : 0B | 2020-02-19 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
136. | BOSS | BORNEO OLAH SARANA SUKSES TBK. MINING MC : 273B | 2022-12-05 | 80 | 101 | 21 | 26.25 | 92 | 106 | 88 | 356,865,400 |
137. | BPFI | BATAVIA PROSPERINDO FINANCE TBK. FINANCE MC : 2.05T | 2022-12-05 | 695 | 700 | 5 | 0.72 | 695 | 710 | 695 | 50,600 |
138. | BPII | BATAVIA PROSPERINDO INTERNASIONAL TBK. FINANCE MC : 5.622T | 2022-12-05 | 10,850 | 10,800 | -50 | -0.46 | 10,800 | 10,850 | 10,800 | 1,990,100 |
139. | BPTR | BATAVIA PROSPERINDO TRANS TBK. INFRASTRUCTURE MC : 127.1B | 2022-12-05 | 234 | 244 | 10 | 4.27 | 238 | 246 | 234 | 5,740,000 |
140. | BRAM | INDO KORDSA TBK. MISC-IND MC : 2.25T | 2022-12-07 | 8,300 | 8,050 | -250 | -3.01 | 8,025 | 8,200 | 7,850 | 4,600 |
141. | BRIS | BANK BRISYARIAH TBK. FINANCE MC : 22.25T | 2022-12-07 | 1,295 | 1,270 | -25 | -1.93 | 1,295 | 1,300 | 1,270 | 3,826,300 |
142. | BRMS | BUMI RESOURCES MINERALS TBK. MINING MC : 6.249T | 2022-12-07 | 176 | 176 | 0 | 0 | 177 | 181 | 175 | 123,917,600 |
143. | BRNA | BERLINA TBK. BASIC-IND MC : 1.101T | 2022-12-07 | 995 | 930 | -65 | -6.53 | 950 | 950 | 930 | 5,700 |
144. | BRPT | BARITO PACIFIC TBK. BASIC-IND MC : 116.735T | 2022-12-07 | 770 | 760 | -10 | -1.3 | 770 | 780 | 760 | 70,148,800 |
145. | BSDE | BUMI SERPONG DAMAI TBK. PROPERTY MC : 27.187T | 2022-12-07 | 910 | 895 | -15 | -1.65 | 920 | 920 | 890 | 22,751,000 |
146. | BSIM | BANK SINARMAS TBK. FINANCE MC : 7.893T | 2022-12-07 | 855 | 850 | -5 | -0.58 | 860 | 860 | 850 | 155,300 |
147. | BSML | BINTANG SAMUDERA MANDIRI LINES TBK TRANSPORTATION AND LOGISTIC MC : 0B | 2022-12-07 | 496 | 466 | -30 | -6.05 | 496 | 498 | 464 | 1,758,900 |
148. | BSSR | BARAMULTI SUKSESSARANA TBK. MINING MC : 4.448T | 2022-12-05 | 4,540 | 4,520 | -20 | -0.44 | 4,560 | 4,610 | 4,500 | 1,709,100 |
149. | BSWD | BANK OF INDIA INDONESIA TBK. FINANCE MC : 0B | 2022-12-02 | 1,375 | 1,375 | 0 | 0 | 1,375 | 1,375 | 1,375 | 0 |
150. | BTEK | BUMI TEKNOKULTURA UNGGUL TBK CONSUMER MC : 2.314T | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,100 |
151. | BTEL | BAKRIE TELECOM TBK. INFRASTRUCTURE MC : 1.833T | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
152. | BTON | BETONJAYA MANUNGGAL TBK. BASIC-IND MC : 205.92B | 2022-12-05 | 444 | 448 | 4 | 0.9 | 428 | 452 | 428 | 84,200 |
153. | BTPN | BANK BTPN TBK. FINANCE MC : 26.303T | 2022-12-05 | 2,630 | 2,630 | 0 | 0 | 2,630 | 2,650 | 2,630 | 29,000 |
154. | BTPS | BANK TABUNGAN PENSIUNAN NASIONAL SYARIAH FINANCE MC : 30.035T | 2022-12-07 | 3,000 | 2,950 | -50 | -1.67 | 3,000 | 3,000 | 2,870 | 4,094,700 |
155. | BUDI | BUDI STARCH & SWEETENER TBK. CONSUMER MC : 436.403B | 2022-12-07 | 210 | 210 | 0 | 0 | 210 | 212 | 208 | 204,900 |
156. | BUKK | BUKAKA TEKNIK UTAMA TBK. INFRASTRUCTURE MC : 2.39T | 2022-12-07 | 1,050 | 1,055 | 5 | 0.48 | 1,060 | 1,060 | 1,055 | 300 |
157. | BULL | BUANA LINTAS LAUTAN TBK. INFRASTRUCTURE MC : 4.083T | 2022-12-07 | 171 | 176 | 5 | 2.92 | 171 | 176 | 169 | 219,351,800 |
158. | BUMI | BUMI RESOURCES TBK. MINING MC : 5.46T | 2022-12-07 | 171 | 171 | 0 | 0 | 172 | 175 | 171 | 745,175,400 |
159. | BUVA | BUKIT ULUWATU VILLA TBK. TRADE MC : 422.299B | 2022-12-07 | 60 | 60 | 0 | 0 | 60 | 60 | 60 | 0 |
160. | BVIC | BANK VICTORIA INTERNATIONAL TBK. FINANCE MC : 1.012T | 2022-12-07 | 123 | 124 | 1 | 0.81 | 125 | 126 | 123 | 3,766,800 |
161. | BWPT | EAGLE HIGH PLANTATIONS TBK. AGRI MC : 4.508T | 2022-12-07 | 67 | 65 | -2 | -2.99 | 67 | 68 | 65 | 18,784,800 |
162. | BYAN | BAYAN RESOURCES TBK. MINING MC : 48.417T | 2022-12-07 | 14,625 | 14,950 | 325 | 2.22 | 14,900 | 15,800 | 14,600 | 1,145,600 |
163. | CAKK | CAHAYAPUTRA ASA KERAMIK TBK. BASIC-IND MC : 64.978B | 2022-12-07 | 234 | 230 | -4 | -1.71 | 234 | 238 | 230 | 3,149,800 |
164. | CAMP | CAMPINA ICE CREAM INDUSTRY TBK. CONSUMER MC : 1.942T | 2022-12-07 | 286 | 288 | 2 | 0.7 | 286 | 290 | 284 | 282,900 |
165. | CANI | CAPITOL NUSANTARA INDONESIA TBK. INFRASTRUCTURE MC : 94.179B | 2022-12-07 | 87 | 84 | -3 | -3.45 | 88 | 89 | 84 | 16,600 |
166. | CARE | METRO HEALTHCARE INDONESIA TBK TRADE MC : 10.773T | 2022-12-07 | 462 | 462 | 0 | 0 | 462 | 464 | 448 | 476,831,700 |
167. | CARS | INDUSTRI DAN PERDAGANGAN BINTRACO DHARMA TRADE MC : 750B | 2022-12-07 | 83 | 83 | 0 | 0 | 84 | 87 | 82 | 107,935,300 |
168. | CASA | CAPITAL FINANCIAL INDONESIA TBK. FINANCE MC : 20.919T | 2022-12-07 | 725 | 735 | 10 | 1.38 | 725 | 755 | 725 | 252,652,800 |
169. | CASH | CASHLEZ WORLDWIDE INDONESIA TBK TRADE MC : 685.44B | 2022-12-05 | 122 | 114 | -8 | -6.56 | 122 | 124 | 111 | 626,500 |
170. | CASS | CARDIG AERO SERVICES TBK. INFRASTRUCTURE MC : 609.389B | 2022-12-05 | 426 | 420 | -6 | -1.41 | 428 | 428 | 418 | 459,500 |
171. | CBMF | CAHAYA BINTANG MEDAN TBK CONSUMER MC : 1.05T | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 7,000 |
172. | CCSI | COMMUNICATION CABLE SYSTEMS INDONESIA TB MISC-IND MC : 242B | 2022-12-05 | 690 | 680 | -10 | -1.45 | 750 | 750 | 655 | 715,700 |
173. | CEKA | WILMAR CAHAYA INDONESIA TBK. CONSUMER MC : 1.068T | 2022-12-05 | 1,975 | 1,970 | -5 | -0.25 | 1,980 | 1,980 | 1,960 | 7,200 |
174. | CENT | CENTRATAMA TELEKOMUNIKASI INDONESIA TBK. INFRASTRUCTURE MC : 4.459T | 2022-12-05 | 140 | 139 | -1 | -0.71 | 142 | 145 | 137 | 3,467,300 |
175. | CFIN | CLIPAN FINANCE INDONESIA TBK. FINANCE MC : 940.347B | 2022-12-05 | 342 | 338 | -4 | -1.17 | 342 | 350 | 338 | 2,735,700 |
176. | CINT | CHITOSE INTERNASIONAL TBK. CONSUMER MC : 242B | 2022-12-05 | 224 | 220 | -4 | -1.79 | 222 | 222 | 220 | 26,900 |
177. | CITA | CITA MINERAL INVESTINDO TBK. MINING MC : 10.099T | 2022-12-05 | 3,120 | 3,010 | -110 | -3.53 | 3,100 | 3,100 | 3,000 | 3,800 |
178. | CITY | NATURA CITY DEVELOPMENTS TBK. PROPERTY MC : 497.047B | 2022-12-05 | 147 | 142 | -5 | -3.4 | 150 | 152 | 142 | 95,900 |
179. | CKRA | CAKRA MINERAL TBK. MINING MC : 0B | 2020-10-05 | 76 | 76 | 0 | 0 | 76 | 76 | 76 | 0 |
180. | CLAY | CITRA PUTRA REALTY TBK. TRADE MC : 3.726T | 2022-12-07 | 670 | 675 | 5 | 0.75 | 670 | 675 | 670 | 500 |
181. | CLEO | SARIGUNA PRIMATIRTA TBK. CONSUMER MC : 6.956T | 2022-12-07 | 590 | 565 | -25 | -4.24 | 590 | 590 | 550 | 10,361,200 |
182. | CLPI | COLORPAK INDONESIA TBK. TRADE MC : 231.285B | 2022-12-07 | 945 | 940 | -5 | -0.53 | 945 | 945 | 935 | 22,500 |
183. | CMNP | CITRA MARGA NUSAPHALA PERSADA TBK. INFRASTRUCTURE MC : 5.058T | 2022-12-07 | 1,745 | 1,775 | 30 | 1.72 | 1,745 | 1,775 | 1,740 | 29,300 |
184. | CMNT | CEMINDO GEMILANG TBK BASIC MATERIALS MC : 0B | 2022-12-07 | 800 | 800 | 0 | 0 | 800 | 810 | 795 | 51,624,100 |
185. | CMPP | AIRASIA INDONESIA TBK. INFRASTRUCTURE MC : 0B | 2022-12-07 | 187 | 183 | -4 | -2.14 | 188 | 188 | 174 | 1,530,000 |
186. | CMRY | CISARUA MOUNTAIN DAIRY TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-12-07 | 4,600 | 4,390 | -210 | -4.57 | 4,600 | 4,600 | 4,340 | 2,271,800 |
187. | CNKO | EXPLOITASI ENERGI INDONESIA TBK. TRADE MC : 447.818B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,100 |
188. | CNTB | SAHAM SERI B ( CENTEX TBK ) MISC-IND MC : 0B | 2022-12-06 | 250 | 250 | 0 | 0 | 250 | 250 | 250 | 0 |
189. | CNTX | CENTURY TEXTILE INDUSTRY TBK. MISC-IND MC : 43.6B | 2023-01-11 | 212 | 198 | -14 | -6.6 | 198 | 198 | 198 | 500 |
190. | COCO | WAHANA INTERFOOD NUSANTARA TBK. CONSUMER MC : 448.198B | 2022-12-07 | 270 | 270 | 0 | 0 | 264 | 270 | 264 | 75,900 |
191. | COWL | COWELL DEVELOPMENT TBK. PROPERTY MC : 243.56B | 2022-12-06 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
192. | CPIN | CHAROEN POKPHAND INDONESIA TBK BASIC-IND MC : 108.227T | 2022-12-05 | 5,725 | 5,725 | 0 | 0 | 5,725 | 5,800 | 5,625 | 10,140,000 |
193. | CPRI | CAPRI NUSA SATU PROPERTI TBK. PROPERTY MC : 121.669B | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 300 |
194. | CPRO | CENTRAL PROTEINA PRIMA TBK. BASIC-IND MC : 2.979T | 2022-12-05 | 56 | 56 | 0 | 0 | 56 | 57 | 55 | 25,621,600 |
195. | CSAP | CATUR SENTOSA ADIPRANA TBK. TRADE MC : 1.65T | 2022-12-05 | 820 | 820 | 0 | 0 | 820 | 830 | 810 | 320,700 |
196. | CSIS | CAHAYASAKTI INVESTINDO SUKSES TBK. PROPERTY MC : 70.578B | 2022-12-05 | 73 | 73 | 0 | 0 | 72 | 73 | 72 | 456,800 |
197. | CSMI | CIPTA SELERA MURNI TBK TRADE MC : 424.352B | 2022-12-02 | 3,150 | 3,150 | 0 | 0 | 3,150 | 3,150 | 3,150 | 0 |
198. | CTBN | CITRA TUBINDO TBK. BASIC-IND MC : 2.241T | 2022-12-05 | 1,675 | 1,725 | 50 | 2.99 | 1,725 | 1,725 | 1,725 | 100 |
199. | CTRA | CIPUTRA DEVELOPMENT TBK. PROPERTY MC : 19.833T | 2022-12-05 | 1,010 | 1,005 | -5 | -0.5 | 1,010 | 1,015 | 980 | 15,541,300 |
200. | CTTH | CITATAH TBK. MINING MC : 71.389B | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 900 |
201. | DADA | DIAMOND CITRA PROPERTINDO TBK PROPERTY MC : 380.381B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 11,500 |
202. | DART | DUTA ANGGADA REALTY TBK. PROPERTY MC : 684.823B | 2022-12-05 | 189 | 185 | -4 | -2.12 | 187 | 187 | 185 | 4,000 |
203. | DAYA | DUTA INTIDAYA TBK. TRADE MC : 1.017T | 2022-12-05 | 224 | 224 | 0 | 0 | 224 | 236 | 224 | 9,400 |
204. | DCII | DCI INDONESIA TBK INFRASTRUCTURE MC : 0B | 2022-12-05 | 36,325 | 36,000 | -325 | -0.89 | 36,100 | 36,100 | 36,000 | 500 |
205. | DEAL | DEWATA FREIGHTINTERNATIONAL TBK. INFRASTRUCTURE MC : 172.087B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
206. | DEFI | DANASUPRA ERAPACIFIC TBK FINANCE MC : 1.158T | 2022-12-07 | 1,455 | 1,455 | 0 | 0 | 1,455 | 1,455 | 1,455 | 0 |
207. | DEPO | CATURKARDA DEPO BANGUNAN TBK CONSUMER CYCLICALS MC : 0B | 2022-12-07 | 488 | 492 | 4 | 0.82 | 490 | 492 | 484 | 515,000 |
208. | DEWA | DARMA HENWA TBK MINING MC : 1.093T | 2022-12-07 | 56 | 55 | -1 | -1.79 | 56 | 57 | 55 | 119,748,700 |
209. | DFAM | DAFAM PROPERTY INDONESIA TBK. TRADE MC : 425.51B | 2022-12-07 | 102 | 97 | -5 | -4.9 | 102 | 102 | 95 | 6,259,300 |
210. | DGIK | NUSA KONSTRUKSI ENJINIRING TBK. PROPERTY MC : 276.086B | 2022-12-07 | 112 | 111 | -1 | -0.89 | 112 | 112 | 108 | 16,352,000 |
211. | DGNS | DIAGNOS LABORATORIUM UTAMA TBK MC : 0B | 2022-12-07 | 248 | 240 | -8 | -3.23 | 248 | 248 | 240 | 465,800 |
212. | DIGI | ARKADIA DIGITAL MEDIA TBK. TRADE MC : 591.5B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,200 |
213. | DILD | INTILAND DEVELOPMENT TBK. PROPERTY MC : 2.363T | 2022-12-07 | 169 | 170 | 1 | 0.59 | 170 | 171 | 167 | 6,674,600 |
214. | DIVA | DISTRIBUSI VOUCHER NUSANTARA TBK. TRADE MC : 1.554T | 2022-12-05 | 895 | 880 | -15 | -1.68 | 925 | 925 | 880 | 121,100 |
215. | DKFT | CENTRAL OMEGA RESOURCES TBK. MINING MC : 1.292T | 2022-12-05 | 118 | 118 | 0 | 0 | 118 | 121 | 118 | 1,533,600 |
216. | DLTA | DELTA DJAKARTA TBK. CONSUMER MC : 3.427T | 2022-12-05 | 3,820 | 3,830 | 10 | 0.26 | 3,840 | 3,860 | 3,800 | 59,400 |
217. | DMAS | PURADELTA LESTARI TBK. PROPERTY MC : 12.05T | 2022-12-05 | 162 | 161 | -1 | -0.62 | 163 | 163 | 160 | 27,003,300 |
218. | DMMX | DIGITAL MEDIATAMA MAXIMA TBK. TRADE MC : 1.416T | 2022-12-05 | 1,130 | 1,130 | 0 | 0 | 1,155 | 1,160 | 1,125 | 1,249,200 |
219. | DNAR | BANK OKE INDONESIA TBK. FINANCE MC : 1.643T | 2022-12-05 | 164 | 163 | -1 | -0.61 | 163 | 165 | 163 | 655,300 |
220. | DNET | INDORITEL MAKMUR INTERNASIONAL TBK. TRADE MC : 48.935T | 2022-12-05 | 3,730 | 3,720 | -10 | -0.27 | 3,750 | 3,750 | 3,690 | 2,100 |
221. | DOID | DELTA DUNIA MAKMUR TBK. MINING MC : 3.551T | 2022-12-05 | 362 | 358 | -4 | -1.1 | 362 | 376 | 358 | 42,220,300 |
222. | DPNS | DUTA PERTIWI NUSANTARA TBK. BASIC-IND MC : 82.782B | 2022-12-05 | 402 | 404 | 2 | 0.5 | 402 | 406 | 396 | 83,500 |
223. | DPUM | DUA PUTRA UTAMA MAKMUR TBK. TRADE MC : 220.721B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
224. | DRMA | DHARMA POLIMETAL TBK CONSUMER CYCLICALS MC : 0B | 2022-12-05 | 655 | 620 | -35 | -5.34 | 655 | 670 | 610 | 28,228,600 |
225. | DSFI | DHARMA SAMUDERA FISHING INDUSTRIES TBK. AGRI MC : 139.285B | 2022-12-05 | 92 | 91 | -1 | -1.09 | 92 | 93 | 91 | 731,700 |
226. | DSNG | DHARMA SATYA NUSANTARA TBK. AGRI MC : 6.589T | 2022-12-05 | 605 | 590 | -15 | -2.48 | 605 | 610 | 580 | 20,322,100 |
227. | DSSA | DIAN SWASTATIKA SENTOSA TBK MINING MC : 11.134T | 2023-01-09 | 38,000 | 38,000 | 0 | 0 | 38,000 | 38,000 | 38,000 | 0 |
228. | DUCK | JAYA BERSAMA INDO TBK. TRADE MC : 613.432B | 2022-12-07 | 176 | 176 | 0 | 0 | 176 | 176 | 176 | 0 |
229. | DUTI | DUTA PERTIWI TBK PROPERTY MC : 7.178T | 2022-12-07 | 4,000 | 3,960 | -40 | -1 | 3,960 | 3,960 | 3,960 | 500 |
230. | DVLA | DARYA-VARIA LABORATORIA TBK. CONSUMER MC : 2.789T | 2023-01-10 | 2,300 | 2,310 | 10 | 0.43 | 2,320 | 2,320 | 2,310 | 72,000 |
231. | DWGL | DWI GUNA LAKSANA TBK. TRADE MC : 1.498T | 2023-01-10 | 173 | 173 | 0 | 0 | 165 | 173 | 165 | 4,200 |
232. | DYAN | DYANDRA MEDIA INTERNATIONAL TBK. TRADE MC : 244.213B | 2022-12-07 | 99 | 99 | 0 | 0 | 99 | 102 | 97 | 1,644,300 |
233. | EAST | EASTPARC HOTEL TBK. TRADE MC : 258.293B | 2022-12-07 | 91 | 91 | 0 | 0 | 91 | 93 | 90 | 2,830,100 |
234. | ECII | ELECTRONIC CITY INDONESIA TBK. TRADE MC : 817.6B | 2022-12-07 | 492 | 488 | -4 | -0.81 | 474 | 488 | 474 | 1,500 |
235. | EDGE | INDOINTERNET TBK INFRASTRUCTURE MC : 0B | 2022-12-07 | 20,300 | 20,000 | -300 | -1.48 | 20,000 | 20,000 | 20,000 | 100 |
236. | EKAD | EKADHARMA INTERNATIONAL TBK. BASIC-IND MC : 890.938B | 2022-12-07 | 274 | 274 | 0 | 0 | 274 | 278 | 274 | 801,000 |
237. | ELSA | ELNUSA TBK. MINING MC : 2.773T | 2022-12-05 | 332 | 332 | 0 | 0 | 332 | 340 | 328 | 48,294,900 |
238. | ELTY | BAKRIELAND DEVELOPMENT TBK. PROPERTY MC : 2.176T | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 5,500 |
239. | EMDE | MEGAPOLITAN DEVELOPMENTS TBK. PROPERTY MC : 643.2B | 2022-12-05 | 131 | 133 | 2 | 1.53 | 132 | 133 | 132 | 271,300 |
240. | EMTK | ELANG MAHKOTA TEKNOLOGI TBK MC : 0B | 2022-12-05 | 1,275 | 1,190 | -85 | -6.67 | 1,285 | 1,305 | 1,190 | 60,386,700 |
241. | ENAK | CHAMP RESTO INDONESIA TBK CONSUMER CYCLICALS MC : 0B | 2022-12-05 | 1,835 | 1,720 | -115 | -6.27 | 1,835 | 1,835 | 1,710 | 16,949,600 |
242. | ENRG | ENERGI MEGA PERSADA TBK. MINING MC : 1.21T | 2022-12-05 | 356 | 332 | -24 | -6.74 | 358 | 362 | 332 | 196,084,200 |
243. | ENVY | ENVY TECHNOLOGIES INDONESIA TBK. TRADE MC : 90B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
244. | ENZO | MORENZO ABADI PERKASA TBK CONSUMER MC : 108.127B | 2022-12-05 | 68 | 72 | 4 | 5.88 | 68 | 72 | 67 | 28,766,400 |
245. | EPAC | MEGALESTARI EPACK SENTOSARAYA TBK BASIC-IND MC : 469.083B | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 400 |
246. | EPMT | ENSEVAL PUTERA MEGATRADING TBK. TRADE MC : 5.742T | 2022-12-05 | 2,700 | 2,690 | -10 | -0.37 | 2,700 | 2,710 | 2,690 | 3,200 |
247. | ERAA | ERAJAYA SWASEMBADA TBK. TRADE MC : 6.55T | 2022-12-05 | 400 | 390 | -10 | -2.5 | 396 | 404 | 390 | 29,904,800 |
248. | ERTX | ERATEX DJAJA TBK. MISC-IND MC : 163.391B | 2022-12-05 | 184 | 197 | 13 | 7.07 | 184 | 216 | 178 | 4,102,500 |
249. | ESIP | SINERGI INTI PLASTINDO TBK. BASIC-IND MC : 65.92B | 2022-12-05 | 64 | 64 | 0 | 0 | 64 | 65 | 62 | 1,933,400 |
250. | ESSA | SURYA ESA PERKASA TBK. MINING MC : 3.461T | 2022-12-05 | 1,025 | 1,015 | -10 | -0.98 | 1,035 | 1,035 | 1,010 | 12,762,100 |
251. | ESTA | ESTA MULTI USAHA TBK TRADE MC : 73.08B | 2022-12-05 | 125 | 128 | 3 | 2.4 | 125 | 128 | 119 | 38,262,400 |
252. | ESTI | EVER SHINE TEX TBK. MISC-IND MC : 114.867B | 2022-12-05 | 57 | 55 | -2 | -3.51 | 57 | 57 | 55 | 1,718,800 |
253. | ETWA | ETERINDO WAHANATAMA TBK BASIC-IND MC : 60.034B | 2022-12-07 | 218 | 234 | 16 | 7.34 | 218 | 236 | 210 | 230,000 |
254. | EXCL | XL AXIATA TBK. INFRASTRUCTURE MC : 29.712T | 2022-12-07 | 2,290 | 2,220 | -70 | -3.06 | 2,270 | 2,290 | 2,220 | 16,808,000 |
255. | FAPA | FAP AGRI TBK AGRI MC : 0B | 2022-12-07 | 4,260 | 4,280 | 20 | 0.47 | 4,260 | 4,300 | 4,260 | 52,300 |
256. | FAST | FAST FOOD INDONESIA TBK. TRADE MC : 4.147T | 2022-12-07 | 835 | 830 | -5 | -0.6 | 830 | 880 | 790 | 41,700 |
257. | FASW | FAJAR SURYA WISESA TBK. BASIC-IND MC : 18.522T | 2022-12-07 | 6,100 | 6,100 | 0 | 0 | 6,100 | 6,100 | 6,100 | 0 |
258. | FILM | MD PICTURES TBK. TRADE MC : 2.023T | 2022-12-07 | 2,300 | 2,140 | -160 | -6.96 | 2,300 | 2,330 | 2,140 | 8,826,500 |
259. | FINN | FIRST INDO AMERICAN LEASING TBK. FINANCE MC : 109.425B | 2020-05-15 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
260. | FIRE | ALFA ENERGI INVESTAMA TBK. MINING MC : 1.943T | 2022-12-07 | 204 | 202 | -2 | -0.98 | 220 | 220 | 200 | 1,141,500 |
261. | FISH | FKS MULTI AGRO TBK. TRADE MC : 1.344T | 2022-12-05 | 7,350 | 7,350 | 0 | 0 | 7,350 | 7,350 | 7,350 | 100 |
262. | FITT | HOTEL FITRA INTERNATIONAL TBK. TRADE MC : 43.8B | 2022-12-05 | 406 | 406 | 0 | 0 | 406 | 412 | 404 | 9,613,800 |
263. | FMII | FORTUNE MATE INDONESIA TBK PROPERTY MC : 1.551T | 2022-12-05 | 298 | 294 | -4 | -1.34 | 298 | 304 | 294 | 2,300 |
264. | FOOD | SENTRA FOOD INDONESIA TBK. CONSUMER MC : 68.25B | 2022-12-05 | 122 | 122 | 0 | 0 | 122 | 128 | 122 | 512,100 |
265. | FORU | FORTUNE INDONESIA TBK TRADE MC : 65.131B | 2022-12-05 | 244 | 246 | 2 | 0.82 | 244 | 246 | 240 | 184,100 |
266. | FORZ | FORZA LAND INDONESIA TBK. PROPERTY MC : 99.2B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
267. | FPNI | LOTTE CHEMICAL TITAN TBK. BASIC-IND MC : 868.36B | 2022-12-05 | 214 | 208 | -6 | -2.8 | 214 | 220 | 204 | 4,233,000 |
268. | FREN | SMARTFREN TELECOM TBK. INFRASTRUCTURE MC : 18.141T | 2022-12-05 | 72 | 70 | -2 | -2.78 | 72 | 73 | 70 | 261,066,100 |
269. | FUJI | FUJI FINANCE INDONESIA TBK. FINANCE MC : 152.1B | 2022-12-02 | 625 | 625 | 0 | 0 | 605 | 625 | 600 | 800 |
270. | GAMA | GADING DEVELOPMENT TBK. PROPERTY MC : 500.55B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 800 |
271. | GDST | GUNAWAN DIANJAYA STEEL TBK. BASIC-IND MC : 1.03T | 2022-12-05 | 240 | 236 | -4 | -1.67 | 242 | 246 | 234 | 19,066,700 |
272. | GDYR | GOODYEAR INDONESIA TBK. MISC-IND MC : 590.4B | 2022-12-05 | 1,490 | 1,490 | 0 | 0 | 1,485 | 1,530 | 1,445 | 14,800 |
273. | GEMA | GEMA GRAHASARANA TBK. TRADE MC : 537.6B | 2022-12-05 | 276 | 280 | 4 | 1.45 | 266 | 280 | 262 | 2,900 |
274. | GEMS | GOLDEN ENERGY MINES TBK. MINING MC : 0B | 2022-12-05 | 7,100 | 7,075 | -25 | -0.35 | 7,100 | 7,175 | 7,025 | 38,000 |
275. | GGRM | GUDANG GARAM TBK. CONSUMER MC : 80.86T | 2023-01-20 | 17,100 | 17,250 | 150 | 0.88 | 17,100 | 17,325 | 17,100 | 232,900 |
276. | GGRP | GUNUNG RAJA PAKSI TBK. BASIC-IND MC : 5.595T | 2022-12-07 | 555 | 560 | 5 | 0.9 | 555 | 575 | 540 | 137,400 |
277. | GHON | GIHON TELEKOMUNIKASI INDONESIA TBK. INFRASTRUCTURE MC : 921.25B | 2022-12-07 | 1,940 | 1,920 | -20 | -1.03 | 1,905 | 1,930 | 1,900 | 25,100 |
278. | GIAA | GARUDA INDONESIA (PERSERO) TBK. INFRASTRUCTURE MC : 11.753T | 2022-12-06 | 222 | 222 | 0 | 0 | 222 | 222 | 222 | 0 |
279. | GJTL | GAJAH TUNGGAL TBK. MISC-IND MC : 2.16T | 2023-01-20 | 565 | 560 | -5 | -0.88 | 565 | 565 | 560 | 490,400 |
280. | GLOB | GLOBAL TELESHOP TBK. TRADE MC : 131.111B | 2022-12-07 | 109 | 108 | -1 | -0.92 | 109 | 109 | 108 | 600 |
281. | GLVA | GALVA TECHNOLOGIES TBK. TRADE MC : 525B | 2022-12-07 | 490 | 500 | 10 | 2.04 | 510 | 510 | 470 | 138,900 |
282. | GMFI | GARUDA MAINTENANCE FACILITY AERO ASIA TB MISC-IND MC : 4.517T | 2023-01-09 | 61 | 60 | -1 | -1.64 | 60 | 62 | 60 | 2,434,600 |
283. | GMTD | GOWA MAKASSAR TOURISM DEVELOPMENT TBK. PROPERTY MC : 1.823T | 2022-12-07 | 14,500 | 14,500 | 0 | 0 | 14,500 | 14,500 | 14,500 | 0 |
284. | GOLD | VISI TELEKOMUNIKASI INFRASTRUKTUR TBK. INFRASTRUCTURE MC : 298.884B | 2022-12-07 | 336 | 326 | -10 | -2.98 | 332 | 348 | 324 | 9,000 |
285. | GOLL | GOLDEN PLANTATION TBK. AGRI MC : 183.25B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
286. | GOOD | GARUDAFOOD PUTRA PUTRI JAYA TBK. CONSUMER MC : 9.113T | 2023-01-09 | 490 | 486 | -4 | -0.82 | 490 | 490 | 482 | 4,914,300 |
287. | GOTO | GOTO GOJEK TOKOPEDIA TBK TECHNOLOGY MC : 0B | 2022-12-07 | 115 | 107 | -8 | -6.96 | 107 | 107 | 107 | 248,475,200 |
288. | GPRA | PERDANA GAPURAPRIMA TBK. PROPERTY MC : 372.069B | 2022-12-07 | 119 | 111 | -8 | -6.72 | 119 | 122 | 111 | 73,126,400 |
289. | GPSO | GEOPRIMA SOLUSI TBK TECHNOLOGY MC : 0B | 2022-12-05 | 116 | 114 | -2 | -1.72 | 116 | 117 | 113 | 2,527,500 |
290. | GREN | EVERGREEN INVESCO TBK. TRADE MC : 1.54T | 2016-10-25 | 190 | 190 | 0 | 0 | 190 | 193 | 189 | 1,563,500 |
291. | GSMF | EQUITY DEVELOPMENT INVESTMENT TBK. FINANCE MC : 700.744B | 2022-12-05 | 85 | 84 | -1 | -1.18 | 84 | 87 | 84 | 309,800 |
292. | GTBO | GARDA TUJUH BUANA TBK MINING MC : 187.5B | 2023-01-09 | 230 | 214 | -16 | -6.96 | 214 | 214 | 214 | 123,600 |
293. | GTSI | GTS INTERNASIONAL TBK TRANSPORTATION AND LOGISTIC MC : 0B | 2022-12-05 | 60 | 63 | 3 | 5 | 60 | 65 | 59 | 20,047,600 |
294. | GWSA | GREENWOOD SEJAHTERA TBK. PROPERTY MC : 881.486B | 2022-12-05 | 156 | 157 | 1 | 0.64 | 158 | 158 | 155 | 45,900 |
295. | GZCO | GOZCO PLANTATIONS TBK. AGRI MC : 300B | 2022-12-05 | 110 | 110 | 0 | 0 | 113 | 114 | 110 | 29,637,900 |
296. | HADE | HIMALAYA ENERGI PERKASA TBK. TRADE MC : 106B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 200 |
297. | HAIS | HASNUR INTERNASIONAL SHIPPING TBK TRANSPORTATION AND LOGISTIC MC : 0B | 2022-12-05 | 242 | 236 | -6 | -2.48 | 242 | 242 | 236 | 5,644,300 |
298. | HDFA | RADANA BHASKARA FINANCE TBK. FINANCE MC : 749.927B | 2022-12-05 | 154 | 154 | 0 | 0 | 153 | 157 | 148 | 13,100 |
299. | HDIT | HENSEL DAVEST INDONESIA TBK. TRADE MC : 442.157B | 2022-12-07 | 66 | 63 | -3 | -4.55 | 65 | 65 | 62 | 10,450,000 |
300. | HEAL | MEDIKALOKA HERMINA TBK. TRADE MC : 10.963T | 2022-12-07 | 1,490 | 1,530 | 40 | 2.68 | 1,480 | 1,570 | 1,475 | 10,014,400 |
301. | HELI | JAYA TRISHINDO TBK. INFRASTRUCTURE MC : 171.99B | 2022-12-07 | 302 | 282 | -20 | -6.62 | 302 | 302 | 282 | 12,800 |
302. | HERO | HERO SUPERMARKET TBK. TRADE MC : 3.619T | 2022-12-07 | 1,565 | 1,500 | -65 | -4.15 | 1,545 | 1,545 | 1,500 | 1,300 |
303. | HEXA | HEXINDO ADIPERKASA TBK. TRADE MC : 2.848T | 2022-12-07 | 5,425 | 5,400 | -25 | -0.46 | 5,425 | 5,450 | 5,400 | 126,600 |
304. | HITS | HUMPUSS INTERMODA TRANSPORTASI TBK. INFRASTRUCTURE MC : 3.419T | 2022-12-07 | 575 | 570 | -5 | -0.87 | 600 | 600 | 535 | 217,700 |
305. | HKMU | HK METALS UTAMA TBK. TRADE MC : 383.388B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 0 | 0 | 44,200 |
306. | HMSP | H.M. SAMPOERNA TBK. CONSUMER MC : 182.619T | 2022-12-07 | 925 | 950 | 25 | 2.7 | 920 | 950 | 915 | 16,136,300 |
307. | HOKI | BUYUNG POETRA SEMBADA TBK. CONSUMER MC : 3.092T | 2022-12-07 | 111 | 106 | -5 | -4.5 | 111 | 111 | 105 | 5,182,500 |
308. | HOME | HOTEL MANDARINE REGENCY TBK. TRADE MC : 1.111T | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
309. | HOMI | GRAND HOUSE MULIA TBK PROPERTY MC : 964.688B | 2022-12-07 | 446 | 460 | 14 | 3.14 | 446 | 460 | 444 | 19,010,900 |
310. | HOTL | SARASWATI GRIYA LESTARI TBK. TRADE MC : 177.5B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
311. | HRME | MENTENG HERITAGE REALTY TBK. TRADE MC : 321.773B | 2022-12-05 | 52 | 52 | 0 | 0 | 52 | 53 | 52 | 741,200 |
312. | HRTA | HARTADINATA ABADI TBK. CONSUMER MC : 1.253T | 2022-12-05 | 204 | 206 | 2 | 0.98 | 204 | 206 | 204 | 2,664,400 |
313. | HRUM | HARUM ENERGY TBK. MINING MC : 8.135T | 2022-12-05 | 1,755 | 1,775 | 20 | 1.14 | 1,780 | 1,810 | 1,760 | 41,716,600 |
314. | IATA | INDONESIA TRANSPORT & INFRASTRUCTURE TBK INFRASTRUCTURE MC : 534.885B | 2023-01-03 | 126 | 131 | 5 | 3.97 | 126 | 135 | 124 | 54,418,000 |
315. | IBFN | INTAN BARUPRANA FINANCE TBK. FINANCE MC : 418.78B | 2022-12-02 | 97 | 97 | 0 | 0 | 97 | 97 | 97 | 0 |
316. | IBOS | INDO BOGA SUKSES TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-12-05 | 89 | 90 | 1 | 1.12 | 88 | 92 | 86 | 227,300 |
317. | IBST | INTI BANGUN SEJAHTERA TBK. INFRASTRUCTURE MC : 12.023T | 2022-12-05 | 5,800 | 5,900 | 100 | 1.72 | 5,900 | 5,925 | 5,900 | 1,300 |
318. | ICBP | INDOFOOD CBP SUKSES MAKMUR TBK. CONSUMER MC : 113.12T | 2022-12-05 | 10,200 | 10,350 | 150 | 1.47 | 10,175 | 10,350 | 10,100 | 7,237,800 |
319. | ICON | ISLAND CONCEPTS INDONESIA TBK. TRADE MC : 115.513B | 2022-12-07 | 69 | 69 | 0 | 0 | 69 | 70 | 68 | 568,600 |
320. | IDEA | IDEA INDONESIA AKADEMI TBK CONSUMER CYCLICALS MC : 0B | 2022-12-07 | 53 | 58 | 5 | 9.43 | 53 | 58 | 51 | 14,934,400 |
321. | IDPR | INDONESIA PONDASI RAYA TBK. PROPERTY MC : 432.648B | 2022-12-07 | 172 | 171 | -1 | -0.58 | 170 | 174 | 170 | 204,400 |
322. | IFII | INDONESIA FIBREBOARD INDUSTRY TBK. BASIC-IND MC : 1.393T | 2022-12-07 | 162 | 160 | -2 | -1.23 | 162 | 162 | 157 | 38,500 |
323. | IFSH | IFISHDECO TBK. MINING MC : 807.5B | 2022-12-07 | 1,070 | 1,040 | -30 | -2.8 | 1,105 | 1,105 | 1,040 | 1,200 |
324. | IGAR | CHAMPION PACIFIC INDONESIA TBK. BASIC-IND MC : 342.216B | 2022-12-07 | 476 | 474 | -2 | -0.42 | 476 | 480 | 470 | 212,700 |
325. | IIKP | INTI AGRI RESOURCES TBK CONSUMER MC : 1.68T | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
326. | IKAI | INTIKERAMIK ALAMASRI INDUSTRI TBK. TRADE MC : 665.29B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 15,200 |
327. | IKAN | ERA MANDIRI CEMERLANG TBK CONSUMER MC : 125B | 2022-12-07 | 58 | 56 | -2 | -3.45 | 58 | 59 | 55 | 4,013,400 |
328. | IKBI | SUMI INDO KABEL TBK. MISC-IND MC : 279.072B | 2022-12-07 | 210 | 210 | 0 | 0 | 210 | 210 | 210 | 200 |
329. | IMAS | INDOMOBIL SUKSES INTERNASIONAL TBK. MISC-IND MC : 6.011T | 2022-12-07 | 885 | 880 | -5 | -0.56 | 885 | 905 | 870 | 888,100 |
330. | IMJS | INDOMOBIL MULTI JASA TBK FINANCE MC : 3.791T | 2022-12-07 | 312 | 296 | -16 | -5.13 | 312 | 314 | 296 | 1,321,600 |
331. | IMPC | IMPACK PRATAMA INDUSTRI TBK. BASIC-IND MC : 6.477T | 2022-12-05 | 3,600 | 3,440 | -160 | -4.44 | 3,590 | 3,590 | 3,410 | 1,589,800 |
332. | INAF | INDOFARMA (PERSERO) TBK. CONSUMER MC : 12.893T | 2022-12-05 | 985 | 970 | -15 | -1.52 | 985 | 1,000 | 970 | 82,900 |
333. | INAI | INDAL ALUMINIUM INDUSTRY TBK. BASIC-IND MC : 211.622B | 2022-12-05 | 268 | 268 | 0 | 0 | 268 | 268 | 264 | 1,000 |
334. | INCF | INDO KOMODITI KORPORA TBK. BASIC-IND MC : 105.001B | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 51 | 50 | 8,191,600 |
335. | INCI | INTANWIJAYA INTERNASIONAL TBK BASIC-IND MC : 161.8B | 2022-12-05 | 700 | 700 | 0 | 0 | 705 | 710 | 700 | 136,600 |
336. | INCO | VALE INDONESIA TBK. MINING MC : 53.408T | 2022-12-05 | 7,400 | 7,425 | 25 | 0.34 | 7,525 | 7,650 | 7,400 | 20,839,800 |
337. | INDF | INDOFOOD SUKSES MAKMUR TBK. CONSUMER MC : 59.926T | 2022-12-05 | 6,775 | 6,775 | 0 | 0 | 6,775 | 6,775 | 6,675 | 6,562,900 |
338. | INDR | INDO-RAMA SYNTHETICS TBK. MISC-IND MC : 1.891T | 2022-12-05 | 6,075 | 6,000 | -75 | -1.23 | 6,075 | 6,075 | 5,950 | 84,300 |
339. | INDS | INDOSPRING TBK. MISC-IND MC : 1.267T | 2022-12-05 | 1,990 | 1,955 | -35 | -1.76 | 2,040 | 2,040 | 1,940 | 16,900 |
340. | INDX | TANAH LAUT TBK TRADE MC : 24.085B | 2022-12-05 | 380 | 354 | -26 | -6.84 | 354 | 366 | 354 | 16,139,900 |
341. | INDY | INDIKA ENERGY TBK. MINING MC : 9.763T | 2022-12-07 | 2,890 | 2,880 | -10 | -0.35 | 2,900 | 2,920 | 2,840 | 12,055,800 |
342. | INKP | INDAH KIAT PULP & PAPER TBK. BASIC-IND MC : 56.898T | 2022-12-07 | 9,750 | 9,475 | -275 | -2.82 | 9,750 | 9,750 | 9,475 | 5,374,500 |
343. | INOV | INOCYCLE TECHNOLOGY GROUP TBK. BASIC-IND MC : 312.822B | 2022-12-07 | 138 | 130 | -8 | -5.8 | 138 | 138 | 130 | 1,294,800 |
344. | INPC | BANK ARTHA GRAHA INTERNASIONAL TBK. FINANCE MC : 1.043T | 2022-12-07 | 82 | 79 | -3 | -3.66 | 82 | 82 | 78 | 4,700,300 |
345. | INPP | INDONESIAN PARADISE PROPERTY TBK. TRADE MC : 7.827T | 2022-12-07 | 400 | 382 | -18 | -4.5 | 382 | 382 | 382 | 100 |
346. | INPS | INDAH PRAKASA SENTOSA TBK. TRADE MC : 2.08T | 2022-12-07 | 955 | 890 | -65 | -6.81 | 955 | 955 | 890 | 5,900 |
347. | INRU | TOBA PULP LESTARI TBK. BASIC-IND MC : 1.229T | 2022-12-07 | 680 | 665 | -15 | -2.21 | 670 | 670 | 660 | 2,000 |
348. | INTA | INTRACO PENTA TBK. TRADE MC : 675.474B | 2022-12-07 | 74 | 74 | 0 | 0 | 74 | 74 | 74 | 0 |
349. | INTD | INTER DELTA TBK TRADE MC : 68.06B | 2022-12-07 | 163 | 161 | -2 | -1.23 | 163 | 163 | 154 | 83,100 |
350. | INTP | INDOCEMENT TUNGGAL PRAKARSA TBK. BASIC-IND MC : 54.574T | 2022-12-07 | 9,975 | 9,950 | -25 | -0.25 | 9,950 | 9,950 | 9,750 | 2,432,900 |
351. | IPCC | INDONESIA KENDARAAN TERMINAL TBK. INFRASTRUCTURE MC : 981.925B | 2022-12-05 | 620 | 605 | -15 | -2.42 | 625 | 625 | 605 | 3,277,600 |
352. | IPCM | JASA ARMADA INDONESIA TBK. INFRASTRUCTURE MC : 1.797T | 2022-12-07 | 278 | 278 | 0 | 0 | 276 | 282 | 274 | 1,450,400 |
353. | IPOL | INDOPOLY SWAKARSA INDUSTRY TBK. BASIC-IND MC : 599.234B | 2022-12-05 | 151 | 152 | 1 | 0.66 | 151 | 153 | 149 | 399,900 |
354. | IPPE | INDO PURECO PRATAMA TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-12-05 | 185 | 180 | -5 | -2.7 | 186 | 187 | 179 | 9,353,200 |
355. | IPTV | MNC VISION NETWORKS TBK. TRADE MC : 11.339T | 2022-12-05 | 70 | 68 | -2 | -2.86 | 70 | 71 | 68 | 24,551,800 |
356. | IRRA | ITAMA RANORAYA TBK. TRADE MC : 2.384T | 2022-12-05 | 1,080 | 1,060 | -20 | -1.85 | 1,080 | 1,085 | 1,050 | 2,115,700 |
357. | ISAT | INDOSAT TBK. INFRASTRUCTURE MC : 24.779T | 2022-12-05 | 5,875 | 6,000 | 125 | 2.13 | 5,900 | 6,050 | 5,875 | 3,699,100 |
358. | ISSP | STEEL PIPE INDUSTRY OF INDONESIA TBK. BASIC-IND MC : 1.236T | 2022-12-05 | 264 | 262 | -2 | -0.76 | 264 | 266 | 260 | 2,070,800 |
359. | ITIC | INDONESIAN TOBACCO TBK. CONSUMER MC : 677.318B | 2022-12-05 | 268 | 264 | -4 | -1.49 | 268 | 268 | 262 | 129,200 |
360. | ITMA | SUMBER ENERGI ANDALAN TBK. TRADE MC : 461.472B | 2022-12-05 | 770 | 770 | 0 | 0 | 770 | 790 | 740 | 389,500 |
361. | ITMG | INDO TAMBANGRAYA MEGAH TBK. MINING MC : 16.311T | 2022-12-05 | 41,600 | 40,800 | -800 | -1.92 | 41,925 | 41,925 | 40,700 | 2,142,500 |
362. | ITTG | LEO INVESTMENTS TBK. TRADE MC : 0B | 2020-02-21 | 82 | 82 | 0 | 0 | 82 | 82 | 82 | 0 |
363. | JAST | JASNITA TELEKOMINDO TBK. INFRASTRUCTURE MC : 137.503B | 2022-12-07 | 89 | 88 | -1 | -1.12 | 90 | 91 | 85 | 8,973,300 |
364. | JAWA | JAYA AGRA WATTIE TBK. AGRI MC : 362.37B | 2022-12-07 | 114 | 119 | 5 | 4.39 | 121 | 125 | 116 | 4,109,900 |
365. | JAYA | ARMADA BERJAYA TRANS TBK. INFRASTRUCTURE MC : 60B | 2022-12-07 | 104 | 104 | 0 | 0 | 104 | 105 | 103 | 1,271,600 |
366. | JECC | JEMBO CABLE COMPANY TBK. MISC-IND MC : 945B | 2022-12-06 | 4,750 | 4,670 | -80 | -1.68 | 4,500 | 4,670 | 4,500 | 400 |
367. | JGLE | GRAHA ANDRASENTRA PROPERTINDO TBK. TRADE MC : 1.129T | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 400 |
368. | JIHD | JAKARTA INTERNATIONAL HOTELS & DEVELOPME TRADE MC : 1.029T | 2022-12-07 | 350 | 350 | 0 | 0 | 360 | 360 | 348 | 14,100 |
369. | JKON | JAYA KONSTRUKSI MANGGALA PRATAMA TBK. PROPERTY MC : 5.512T | 2022-12-07 | 143 | 133 | -10 | -6.99 | 133 | 137 | 133 | 16,761,100 |
370. | JKSW | JAKARTA KYOEI STEEL WORKS TBK. BASIC-IND MC : 9B | 2022-12-02 | 60 | 60 | 0 | 0 | 60 | 60 | 60 | 0 |
371. | JMAS | ASURANSI JIWA SYARIAH JASA MITRA ABADI T FINANCE MC : 187B | 2022-12-07 | 116 | 108 | -8 | -6.9 | 116 | 116 | 108 | 4,189,000 |
372. | JPFA | JAPFA COMFEED INDONESIA TBK. BASIC-IND MC : 15.252T | 2022-12-07 | 1,260 | 1,240 | -20 | -1.59 | 1,260 | 1,260 | 1,230 | 10,155,700 |
373. | JRPT | JAYA REAL PROPERTY TBK. PROPERTY MC : 8.319T | 2022-12-07 | 462 | 462 | 0 | 0 | 462 | 462 | 452 | 3,629,200 |
374. | JSKY | SKY ENERGY INDONESIA TBK. MISC-IND MC : 487.81B | 2022-12-07 | 52 | 52 | 0 | 0 | 52 | 52 | 52 | 0 |
375. | JSMR | JASA MARGA (PERSERO) TBK. INFRASTRUCTURE MC : 34.185T | 2022-12-07 | 2,840 | 2,880 | 40 | 1.41 | 2,840 | 2,890 | 2,770 | 9,688,400 |
376. | JSPT | JAKARTA SETIABUDI INTERNASIONAL TBK. TRADE MC : 1.948T | 2022-12-07 | 830 | 850 | 20 | 2.41 | 865 | 870 | 840 | 2,400 |
377. | JTPE | JASUINDO TIGA PERKASA TBK. TRADE MC : 1.593T | 2022-12-07 | 268 | 266 | -2 | -0.75 | 268 | 268 | 266 | 123,600 |
378. | KAEF | KIMIA FARMA (PERSERO) TBK. CONSUMER MC : 23.771T | 2022-12-07 | 1,195 | 1,195 | 0 | 0 | 1,195 | 1,205 | 1,190 | 367,300 |
379. | KARW | ICTSI JASA PRIMA TBK. INFRASTRUCTURE MC : 45.798B | 2022-12-05 | 95 | 104 | 9 | 9.47 | 95 | 104 | 95 | 7,182,200 |
380. | KAYU | DARMI BERSAUDARA TBK. TRADE MC : 56.525B | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 52 | 50 | 3,880,400 |
381. | KBAG | KARYA BERSAMA ANUGERAH TBK FINANCE MC : 357.5B | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 67,400 |
382. | KBLI | KMI WIRE & CABLE TBK. MISC-IND MC : 1.627T | 2022-12-05 | 302 | 300 | -2 | -0.66 | 304 | 304 | 296 | 369,100 |
383. | KBLM | KABELINDO MURNI TBK. MISC-IND MC : 259.84B | 2022-12-05 | 252 | 252 | 0 | 0 | 252 | 254 | 252 | 151,700 |
384. | KBLV | FIRST MEDIA TBK. TRADE MC : 749.133B | 2022-12-05 | 122 | 119 | -3 | -2.46 | 122 | 126 | 119 | 541,900 |
385. | KBRI | KERTAS BASUKI RACHMAT INDONESIA TBK. BASIC-IND MC : 434.4B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
386. | KDSI | KEDAWUNG SETIA INDUSTRIAL TBK. BASIC-IND MC : 352.35B | 2022-12-07 | 1,050 | 1,005 | -45 | -4.29 | 1,050 | 1,050 | 995 | 129,700 |
387. | KEEN | KENCANA ENERGI LESTARI TBK. INFRASTRUCTURE MC : 1.239T | 2022-12-07 | 640 | 640 | 0 | 0 | 645 | 645 | 600 | 19,692,000 |
388. | KEJU | MULIA BOGA RAYA TBK. CONSUMER MC : 1.95T | 2022-12-07 | 1,420 | 1,400 | -20 | -1.41 | 1,410 | 1,410 | 1,400 | 22,400 |
389. | KIAS | KERAMIKA INDONESIA ASSOSIASI TBK. BASIC-IND MC : 776.313B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
390. | KICI | KEDAUNG INDAH CAN TBK CONSUMER MC : 69B | 2022-12-07 | 212 | 200 | -12 | -5.66 | 212 | 212 | 198 | 423,600 |
391. | KIJA | KAWASAN INDUSTRI JABABEKA TBK. PROPERTY MC : 4.886T | 2022-12-07 | 145 | 145 | 0 | 0 | 144 | 146 | 141 | 13,537,400 |
392. | KINO | KINO INDONESIA TBK. CONSUMER MC : 4.029T | 2022-12-07 | 1,550 | 1,545 | -5 | -0.32 | 1,550 | 1,615 | 1,530 | 198,200 |
393. | KIOS | KIOSON KOMERSIAL INDONESIA TBK. TRADE MC : 103.283B | 2022-12-07 | 336 | 314 | -22 | -6.55 | 336 | 400 | 314 | 122,751,800 |
394. | KJEN | KRIDA JARINGAN NUSANTARA TBK. INFRASTRUCTURE MC : 550B | 2022-12-07 | 198 | 196 | -2 | -1.01 | 199 | 204 | 190 | 17,489,300 |
395. | KKGI | RESOURCE ALAM INDONESIA TBK. MINING MC : 1.69T | 2023-01-18 | 410 | 430 | 20 | 4.88 | 416 | 434 | 410 | 1,708,900 |
396. | KLBF | KALBE FARMA TBK. CONSUMER MC : 72.184T | 2022-12-07 | 2,030 | 2,030 | 0 | 0 | 2,020 | 2,040 | 1,995 | 39,551,300 |
397. | KMDS | KURNIAMITRA DUTA SENTOSA TBK TRADE MC : 376B | 2022-12-07 | 565 | 560 | -5 | -0.88 | 565 | 565 | 545 | 37,700 |
398. | KMTR | KIRANA MEGATARA TBK. BASIC-IND MC : 2.875T | 2022-12-07 | 264 | 264 | 0 | 0 | 264 | 264 | 264 | 0 |
399. | KOBX | KOBEXINDO TRACTORS TBK. TRADE MC : 259.065B | 2022-12-07 | 374 | 376 | 2 | 0.53 | 374 | 378 | 370 | 324,200 |
400. | KOIN | KOKOH INTI AREBAMA TBK TRADE MC : 99.065B | 2022-12-02 | 139 | 144 | 5 | 3.6 | 136 | 147 | 136 | 5,700 |
401. | KONI | PERDANA BANGUN PUSAKA TBK TRADE MC : 74.48B | 2022-12-02 | 2,640 | 2,640 | 0 | 0 | 2,640 | 2,640 | 2,640 | 0 |
402. | KOPI | MITRA ENERGI PERSADA TBK. INFRASTRUCTURE MC : 313.77B | 2022-12-05 | 655 | 620 | -35 | -5.34 | 615 | 650 | 615 | 29,600 |
403. | KOTA | DMS PROPERTINDO TBK. PROPERTY MC : 2.742T | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 207,300 |
404. | KPAL | STEADFAST MARINE TBK. MISC-IND MC : 53.45B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
405. | KPAS | COTTONINDO ARIESTA TBK. CONSUMER MC : 58.371B | 2022-12-02 | 62 | 62 | 0 | 0 | 62 | 62 | 62 | 0 |
406. | KPIG | MNC LAND TBK. TRADE MC : 8.546T | 2022-12-05 | 80 | 80 | 0 | 0 | 80 | 81 | 79 | 19,358,800 |
407. | KRAH | GRAND KARTECH TBK. MISC-IND MC : 423.439B | 2022-12-02 | 436 | 436 | 0 | 0 | 436 | 436 | 436 | 0 |
408. | KRAS | KRAKATAU STEEL (PERSERO) TBK. BASIC-IND MC : 8.977T | 2022-12-05 | 348 | 346 | -2 | -0.57 | 350 | 352 | 346 | 3,278,400 |
409. | KREN | KRESNA GRAHA INVESTAMA TBK. TRADE MC : 1.547T | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,500 |
410. | KUAS | ACE OLDFIELDS TBK INDUSTRIALS MC : 0B | 2022-12-05 | 61 | 61 | 0 | 0 | 61 | 62 | 61 | 1,347,800 |
411. | LAND | TRIMITRA PROPERTINDO TBK. PROPERTY MC : 502.672B | 2022-12-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 24,200 |
412. | LAPD | LEYAND INTERNATIONAL TBK. INFRASTRUCTURE MC : 198.318B | 2022-12-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
413. | LCGP | EUREKA PRIMA JAKARTA TBK. PROPERTY MC : 641.82B | 2022-12-06 | 114 | 114 | 0 | 0 | 114 | 114 | 114 | 0 |
414. | LCKM | LCK GLOBAL KEDATON TBK. INFRASTRUCTURE MC : 366B | 2022-12-07 | 300 | 300 | 0 | 0 | 300 | 300 | 300 | 2,500 |
415. | LEAD | LOGINDO SAMUDRAMAKMUR TBK. INFRASTRUCTURE MC : 201.687B | 2022-12-07 | 84 | 79 | -5 | -5.95 | 85 | 85 | 79 | 48,887,900 |
416. | LIFE | ASURANSI JIWA SINARMAS MSIG TBK. FINANCE MC : 10.5T | 2022-12-06 | 5,525 | 5,525 | 0 | 0 | 5,525 | 5,525 | 5,525 | 100 |
417. | LINK | LINK NET TBK. TRADE MC : 7.347T | 2022-12-07 | 2,870 | 2,730 | -140 | -4.88 | 2,850 | 2,870 | 2,730 | 42,800 |
418. | LION | LION METAL WORKS TBK. BASIC-IND MC : 189.338B | 2022-12-07 | 492 | 494 | 2 | 0.41 | 510 | 510 | 482 | 10,000 |
419. | LMAS | LIMAS INDONESIA MAKMUR TBK TRADE MC : 39.393B | 2022-12-06 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
420. | LMPI | LANGGENG MAKMUR INDUSTRI TBK. CONSUMER MC : 84.716B | 2022-12-07 | 127 | 128 | 1 | 0.79 | 133 | 134 | 124 | 106,900 |
421. | LMSH | LIONMESH PRIMA TBK. BASIC-IND MC : 44.16B | 2022-12-05 | 640 | 645 | 5 | 0.78 | 640 | 700 | 600 | 9,700 |
422. | LPCK | LIPPO CIKARANG TBK PROPERTY MC : 4.14T | 2022-12-05 | 1,085 | 1,080 | -5 | -0.46 | 1,085 | 1,090 | 1,050 | 190,900 |
423. | LPGI | LIPPO GENERAL INSURANCE TBK. FINANCE MC : 525B | 2022-12-05 | 5,700 | 5,750 | 50 | 0.88 | 5,725 | 5,850 | 5,725 | 500 |
424. | LPIN | MULTI PRIMA SEJAHTERA TBK MISC-IND MC : 108.8B | 2022-12-05 | 410 | 412 | 2 | 0.49 | 410 | 412 | 406 | 108,500 |
425. | LPKR | LIPPO KARAWACI TBK. PROPERTY MC : 17.22T | 2022-12-05 | 95 | 95 | 0 | 0 | 95 | 96 | 94 | 14,215,500 |
426. | LPLI | STAR PACIFIC TBK TRADE MC : 95.975B | 2022-12-05 | 284 | 284 | 0 | 0 | 284 | 284 | 284 | 400 |
427. | LPPF | MATAHARI DEPARTMENT STORE TBK. TRADE MC : 3.729T | 2022-12-05 | 5,250 | 5,225 | -25 | -0.48 | 5,250 | 5,325 | 5,125 | 3,434,000 |
428. | LPPS | LIPPO SECURITIES TBK. FINANCE MC : 212.237B | 2022-12-05 | 82 | 82 | 0 | 0 | 82 | 83 | 82 | 423,000 |
429. | LRNA | EKA SARI LORENA TRANSPORT TBK. INFRASTRUCTURE MC : 70B | 2022-12-02 | 182 | 189 | 7 | 3.85 | 182 | 191 | 182 | 65,600 |
430. | LSIP | PP LONDON SUMATRA INDONESIA TBK. AGRI MC : 8.661T | 2022-12-05 | 1,100 | 1,075 | -25 | -2.27 | 1,100 | 1,100 | 1,075 | 6,194,800 |
431. | LTLS | LAUTAN LUAS TBK. TRADE MC : 750.435B | 2022-10-25 | 1,435 | 1,420 | -15 | -1.05 | 1,435 | 1,435 | 1,415 | 107,100 |
432. | LUCK | SENTRAL MITRA INFORMATIKA TBK. TRADE MC : 130.267B | 2022-10-25 | 157 | 156 | -1 | -0.64 | 150 | 180 | 150 | 20,221,900 |
433. | MABA | MARGA ABHINAYA ABADI TBK. PROPERTY MC : 768.26B | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
434. | MAGP | MULTI AGRO GEMILANG PLANTATION TBK. AGRI MC : 450B | 2022-12-15 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
435. | MAIN | MALINDO FEEDMILL TBK. BASIC-IND MC : 1.881T | 2023-01-04 | 488 | 488 | 0 | 0 | 494 | 498 | 488 | 377,600 |
436. | MAMI | MAS MURNI INDONESIA TBK TRADE MC : 615.255B | 2022-12-15 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
437. | MAPA | MAP AKTIF ADIPERKASA TBK. TRADE MC : 8.494T | 2022-12-07 | 3,980 | 3,870 | -110 | -2.76 | 3,900 | 4,040 | 3,830 | 839,900 |
438. | MAPB | MAP BOGA ADIPERKASA TBK. TRADE MC : 2.833T | 2023-01-04 | 1,900 | 1,920 | 20 | 1.05 | 1,970 | 1,980 | 1,920 | 8,400 |
439. | MAPI | MITRA ADIPERKASA TBK. TRADE MC : 15.216T | 2022-12-07 | 1,400 | 1,420 | 20 | 1.43 | 1,395 | 1,440 | 1,390 | 10,614,500 |
440. | MARI | MAHAKA RADIO INTEGRA TBK. TRADE MC : 262.632B | 2023-01-04 | 136 | 135 | -1 | -0.74 | 138 | 138 | 132 | 13,080,200 |
441. | MARK | MARK DYNAMICS INDONESIA TBK. BASIC-IND MC : 2.926T | 2022-12-07 | 630 | 610 | -20 | -3.17 | 630 | 635 | 600 | 2,541,300 |
442. | MASA | MULTISTRADA ARAH SARANA TBK. MISC-IND MC : 9.458T | 2022-12-07 | 2,160 | 2,020 | -140 | -6.48 | 2,010 | 2,050 | 2,010 | 61,200 |
443. | MASB | BANK MULTIARTA SENTOSA TBK FINANCIALS MC : 0B | 2022-10-25 | 3,520 | 3,530 | 10 | 0.28 | 3,600 | 3,600 | 3,530 | 54,700 |
444. | MAYA | BANK MAYAPADA INTERNASIONAL TBK. FINANCE MC : 59.442T | 2022-10-25 | 570 | 600 | 30 | 5.26 | 580 | 605 | 570 | 1,713,300 |
445. | MBAP | MITRABARA ADIPERDANA TBK. MINING MC : 3.473T | 2022-10-25 | 8,750 | 8,625 | -125 | -1.43 | 8,850 | 8,850 | 8,600 | 137,300 |
446. | MBSS | MITRABAHTERA SEGARA SEJATI TBK. INFRASTRUCTURE MC : 997.517B | 2022-10-28 | 1,345 | 1,310 | -35 | -2.6 | 1,360 | 1,415 | 1,300 | 648,800 |
447. | MBTO | MARTINA BERTO TBK. CONSUMER MC : 100.58B | 2022-10-25 | 125 | 123 | -2 | -1.6 | 125 | 129 | 121 | 1,681,700 |
448. | MCAS | M CASH INTEGRASI TBK. TRADE MC : 2.899T | 2022-10-25 | 10,550 | 10,250 | -300 | -2.84 | 10,550 | 10,600 | 10,000 | 217,100 |
449. | MCOL | PRIMA ANDALAN MANDIRI TBK ENERGY MC : 0B | 2022-10-25 | 7,175 | 7,150 | -25 | -0.35 | 7,200 | 7,200 | 7,125 | 289,400 |
450. | MCOR | BANK CHINA CONSTRUCTION BANK INDONESIA T FINANCE MC : 2.279T | 2022-10-25 | 89 | 89 | 0 | 0 | 89 | 90 | 87 | 5,032,200 |
451. | MDIA | INTERMEDIA CAPITAL TBK. TRADE MC : 2.314T | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
452. | MDKA | MERDEKA COPPER GOLD TBK. MINING MC : 49.051T | 2022-10-25 | 3,750 | 3,750 | 0 | 0 | 3,750 | 3,770 | 3,680 | 36,784,100 |
453. | MDKI | EMDEKI UTAMA TBK. BASIC-IND MC : 602.176B | 2022-10-25 | 192 | 193 | 1 | 0.52 | 192 | 194 | 192 | 124,500 |
454. | MDLN | MODERNLAND REALTY TBK. PROPERTY MC : 609.312B | 2022-10-25 | 102 | 104 | 2 | 1.96 | 102 | 108 | 101 | 94,806,400 |
455. | MDRN | MODERN INTERNASIONAL TBK. TRADE MC : 381.608B | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
456. | MEDC | MEDCO ENERGI INTERNASIONAL TBK. MINING MC : 16.623T | 2022-10-25 | 1,085 | 1,085 | 0 | 0 | 1,095 | 1,100 | 1,070 | 65,257,000 |
457. | MEGA | BANK MEGA TBK. FINANCE MC : 48.746T | 2022-10-25 | 5,500 | 5,375 | -125 | -2.27 | 5,450 | 5,500 | 5,375 | 9,500 |
458. | MERK | MERCK TBK. CONSUMER MC : 1.469T | 2022-10-25 | 5,050 | 5,075 | 25 | 0.5 | 5,175 | 5,175 | 5,075 | 17,500 |
459. | META | NUSANTARA INFRASTRUCTURE TBK. INFRASTRUCTURE MC : 2.51T | 2022-10-25 | 144 | 142 | -2 | -1.39 | 146 | 148 | 140 | 59,467,100 |
460. | MFIN | MANDALA MULTIFINANCE TBK. FINANCE MC : 2.676T | 2022-10-25 | 1,715 | 1,705 | -10 | -0.58 | 1,715 | 1,715 | 1,705 | 51,000 |
461. | MFMI | MULTIFILING MITRA INDONESIA TBK. TRADE MC : 526.519B | 2022-12-07 | 795 | 770 | -25 | -3.14 | 795 | 795 | 770 | 1,300 |
462. | MGNA | MAGNA INVESTAMA MANDIRI TBK. CONSUMER MC : 50.154B | 2022-12-06 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
463. | MGRO | MAHKOTA GROUP TBK. AGRI MC : 2.697T | 2022-12-07 | 825 | 800 | -25 | -3.03 | 825 | 830 | 795 | 7,240,800 |
464. | MICE | MULTI INDOCITRA TBK. TRADE MC : 175.204B | 2022-12-07 | 510 | 505 | -5 | -0.98 | 510 | 510 | 500 | 265,000 |
465. | MIDI | MIDI UTAMA INDONESIA TBK. TRADE MC : 5.462T | 2022-12-07 | 3,750 | 3,550 | -200 | -5.33 | 3,770 | 3,840 | 3,550 | 19,300 |
466. | MIKA | MITRA KELUARGA KARYASEHAT TBK. TRADE MC : 38.166T | 2022-12-07 | 2,760 | 3,100 | 340 | 12.32 | 2,760 | 3,400 | 2,760 | 16,116,400 |
467. | MINA | SANURHASTA MITRA TBK. TRADE MC : 328.125B | 2022-12-07 | 80 | 76 | -4 | -5 | 75 | 83 | 75 | 112,207,100 |
468. | MIRA | MITRA INTERNATIONAL RESOURCES TBK. INFRASTRUCTURE MC : 198.073B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
469. | MITI | MITRA INVESTINDO TBK. MINING MC : 0B | 2022-12-07 | 156 | 160 | 4 | 2.56 | 159 | 160 | 154 | 529,300 |
470. | MKNT | MITRA KOMUNIKASI NUSANTARA TBK. TRADE MC : 250B | 2022-12-06 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
471. | MKPI | METROPOLITAN KENTJANA TBK. PROPERTY MC : 26.549T | 2022-12-07 | 22,450 | 22,400 | -50 | -0.22 | 22,650 | 22,650 | 22,400 | 62,700 |
472. | MLBI | MULTI BINTANG INDONESIA TBK. CONSUMER MC : 21.07T | 2022-12-07 | 9,250 | 9,200 | -50 | -0.54 | 9,200 | 9,225 | 9,175 | 82,900 |
473. | MLIA | MULIA INDUSTRINDO TBK BASIC-IND MC : 700.162B | 2022-12-07 | 550 | 540 | -10 | -1.82 | 550 | 550 | 535 | 12,520,300 |
474. | MLPL | MULTIPOLAR TBK. TRADE MC : 1.069T | 2022-10-25 | 115 | 114 | -1 | -0.87 | 115 | 119 | 113 | 137,708,300 |
475. | MLPT | MULTIPOLAR TECHNOLOGY TBK. TRADE MC : 1.35T | 2022-10-25 | 2,150 | 2,130 | -20 | -0.93 | 2,210 | 2,210 | 2,090 | 10,300 |
476. | MMLP | MEGA MANUNGGAL PROPERTY TBK. PROPERTY MC : 2.094T | 2022-10-25 | 478 | 476 | -2 | -0.42 | 480 | 480 | 468 | 7,021,400 |
477. | MNCN | MEDIA NUSANTARA CITRA TBK. TRADE MC : 16.705T | 2022-10-25 | 810 | 800 | -10 | -1.23 | 810 | 810 | 800 | 10,317,900 |
478. | MOLI | MADUSARI MURNI INDAH TBK. BASIC-IND MC : 1.973T | 2022-10-25 | 252 | 250 | -2 | -0.79 | 252 | 256 | 248 | 119,200 |
479. | MPMX | MITRA PINASTHIKA MUSTIKA TBK. TRADE MC : 2.146T | 2022-10-25 | 1,005 | 1,000 | -5 | -0.5 | 1,005 | 1,010 | 990 | 12,526,000 |
480. | MPOW | MEGAPOWER MAKMUR TBK. INFRASTRUCTURE MC : 60.458B | 2022-10-25 | 87 | 87 | 0 | 0 | 86 | 89 | 86 | 1,414,200 |
481. | MPPA | MATAHARI PUTRA PRIMA TBK. TRADE MC : 865.852B | 2022-10-25 | 117 | 123 | 6 | 5.13 | 118 | 130 | 117 | 135,993,700 |
482. | MPRO | MAHA PROPERTI INDONESIA TBK. PROPERTY MC : 15.311T | 2022-10-25 | 595 | 630 | 35 | 5.88 | 625 | 665 | 625 | 1,000 |
483. | MRAT | MUSTIKA RATU TBK. CONSUMER MC : 65.484B | 2022-10-25 | 635 | 605 | -30 | -4.72 | 635 | 710 | 595 | 6,947,600 |
484. | MREI | MASKAPAI REASURANSI INDONESIA TBK. FINANCE MC : 2.356T | 2022-10-25 | 4,300 | 4,250 | -50 | -1.16 | 4,200 | 4,300 | 4,200 | 9,200 |
485. | MSIN | MNC STUDIOS INTERNATIONAL TBK. TRADE MC : 1.554T | 2022-10-25 | 5,025 | 5,000 | -25 | -0.5 | 5,025 | 5,075 | 4,980 | 2,544,800 |
486. | MSKY | MNC SKY VISION TBK. TRADE MC : 6.881T | 2022-11-08 | 226 | 226 | 0 | 0 | 228 | 228 | 224 | 259,500 |
487. | MTDL | METRODATA ELECTRONICS TBK. TRADE MC : 3.941T | 2022-10-25 | 575 | 590 | 15 | 2.61 | 580 | 600 | 575 | 3,706,800 |
488. | MTEL | DAYAMITRA TELEKOMUNIKASI TBK INFRASTRUCTURES MC : 0B | 2022-12-07 | 740 | 750 | 10 | 1.35 | 0 | 0 | 0 | 0 |
489. | MTFN | CAPITALINC INVESTMENT TBK. MINING MC : 1.592T | 2022-12-06 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
490. | MTLA | METROPOLITAN LAND TBK. PROPERTY MC : 3.322T | 2022-12-07 | 358 | 356 | -2 | -0.56 | 0 | 0 | 0 | 0 |
491. | MTMH | MURNI SADAR TBK HEALTHCARE MC : 0B | 2022-12-07 | 1,765 | 1,770 | 5 | 0.28 | 0 | 0 | 0 | 0 |
492. | MTPS | META EPSI TBK. INFRASTRUCTURE MC : 517.043B | 2022-12-07 | 84 | 79 | -5 | -5.95 | 0 | 0 | 0 | 0 |
493. | MTRA | MITRA PEMUDA TBK. PROPERTY MC : 187.88B | 2022-12-06 | 244 | 244 | 0 | 0 | 244 | 244 | 244 | 0 |
494. | MTSM | METRO REALTY TBK. PROPERTY MC : 47.035B | 2022-12-07 | 159 | 162 | 3 | 1.89 | 0 | 0 | 0 | 0 |
495. | MTWI | MALACCA TRUST WUWUNGAN INSURANCE TBK. FINANCE MC : 96.127B | 2022-12-07 | 134 | 125 | -9 | -6.72 | 0 | 0 | 0 | 0 |
496. | MYOH | SAMINDO RESOURCES TBK. MINING MC : 2.813T | 2022-11-07 | 1,545 | 1,545 | 0 | 0 | 1,545 | 1,545 | 1,545 | 700 |
497. | MYOR | MAYORA INDAH TBK. CONSUMER MC : 61.263T | 2022-10-25 | 2,400 | 2,400 | 0 | 0 | 2,400 | 2,430 | 2,380 | 11,589,400 |
498. | MYRX | HANSON INTERNATIONAL TBK. PROPERTY MC : 4.335T | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
499. | MYTX | ASIA PACIFIC INVESTAMA TBK. MISC-IND MC : 395.111B | 2022-10-25 | 55 | 56 | 1 | 1.82 | 55 | 56 | 54 | 44,600 |
500. | NANO | NANOTECH INDONESIA GLOBAL TBK INDUSTRIALS MC : 0B | 2022-10-25 | 44 | 43 | -1 | -2.27 | 44 | 44 | 42 | 5,698,100 |
501. | NASA | AYANA LAND INTERNATIONAL TBK. TRADE MC : 1.145T | 2022-10-25 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 300 |
502. | NASI | WAHANA INTI MAKMUR TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-10-25 | 110 | 111 | 1 | 0.91 | 110 | 114 | 108 | 3,987,800 |
503. | NATO | NUSANTARA PROPERTI INTERNASIONAL TBK. TRADE MC : 4.761T | 2022-10-25 | 520 | 515 | -5 | -0.96 | 520 | 525 | 510 | 235,209,600 |
504. | NELY | PELAYARAN NELLY DWI PUTRI TBK. INFRASTRUCTURE MC : 331.35B | 2022-10-25 | 290 | 290 | 0 | 0 | 290 | 294 | 290 | 1,035,400 |
505. | NETV | NET VISI MEDIA TBK CONSUMER CYCLICALS MC : 0B | 2022-10-25 | 230 | 230 | 0 | 0 | 274 | 274 | 224 | 6,526,500 |
506. | NFCX | NFC INDONESIA TBK. TRADE MC : 1.116T | 2022-10-25 | 11,775 | 11,750 | -25 | -0.21 | 11,800 | 12,000 | 11,575 | 1,160,300 |
507. | NICK | CHARNIC CAPITAL TBK. TRADE MC : 188.833B | 2022-10-25 | 392 | 400 | 8 | 2.04 | 392 | 402 | 374 | 131,400 |
508. | NIKL | PELAT TIMAH NUSANTARA TBK. BASIC-IND MC : 4.416T | 2022-12-07 | 760 | 735 | -25 | -3.29 | 0 | 0 | 0 | 0 |
509. | NIRO | CITY RETAIL DEVELOPMENTS TBK. PROPERTY MC : 3.374T | 2022-12-07 | 143 | 146 | 3 | 2.1 | 0 | 0 | 0 | 0 |
510. | NISP | BANK OCBC NISP TBK. FINANCE MC : 18.7T | 2022-12-07 | 735 | 725 | -10 | -1.36 | 0 | 0 | 0 | 0 |
511. | NOBU | BANK NATIONALNOBU TBK. FINANCE MC : 3.417T | 2022-12-07 | 590 | 575 | -15 | -2.54 | 0 | 0 | 0 | 0 |
512. | NRCA | NUSA RAYA CIPTA TBK. PROPERTY MC : 918.49B | 2022-12-07 | 306 | 306 | 0 | 0 | 0 | 0 | 0 | 0 |
513. | NTBK | NUSATAMA BERKAH TBK INDUSTRIALS MC : 0B | 2022-12-07 | 50 | 50 | 0 | 0 | 0 | 0 | 0 | 0 |
514. | NUSA | SINERGI MEGAH INTERNUSA TBK. TRADE MC : 385B | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
515. | NZIA | NUSANTARA ALMAZIA TBK. PROPERTY MC : 351.606B | 2022-10-25 | 132 | 133 | 1 | 0.76 | 132 | 134 | 131 | 271,700 |
516. | OASA | PROTECH MITRA PERKASA TBK. INFRASTRUCTURE MC : 134.834B | 2022-10-25 | 960 | 930 | -30 | -3.13 | 975 | 980 | 915 | 1,900,000 |
517. | OBMD | OBM DRILCHEM TBK BASIC MATERIALS MC : 0B | 2022-10-25 | 280 | 282 | 2 | 0.71 | 280 | 296 | 272 | 15,976,500 |
518. | OCAP | ONIX CAPITAL TBK. TRADE MC : 43.439B | 2022-10-24 | 159 | 159 | 0 | 0 | 159 | 159 | 159 | 0 |
519. | OILS | INDO OIL PERKASA TBK BASIC MATERIALS MC : 0B | 2022-10-25 | 210 | 216 | 6 | 2.86 | 210 | 220 | 210 | 1,865,900 |
520. | OKAS | ANCORA INDONESIA RESOURCES TBK. TRADE MC : 201.316B | 2022-10-25 | 169 | 158 | -11 | -6.51 | 170 | 172 | 158 | 39,134,900 |
521. | OLIV | OSCAR MITRA SUKSES SEJAHTERA TBK. CONSUMER NON-CYCLICALS MC : 0B | 2022-10-25 | 31 | 32 | 1 | 3.23 | 31 | 0 | 0 | 4,508,500 |
522. | OMRE | INDONESIA PRIMA PROPERTY TBK PROPERTY MC : 575.85B | 2022-12-07 | 1,560 | 1,560 | 0 | 0 | 1,560 | 1,560 | 1,560 | 0 |
523. | OPMS | OPTIMA PRIMA METAL SINERGI TBK. TRADE MC : 161B | 2022-12-07 | 118 | 110 | -8 | -6.78 | 0 | 0 | 0 | 0 |
524. | PADI | MINNA PADI INVESTAMA SEKURITAS TBK. FINANCE MC : 565.36B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
525. | PALM | PROVIDENT AGRO TBK. AGRI MC : 2.293T | 2022-12-07 | 670 | 625 | -45 | -6.72 | 0 | 0 | 0 | 0 |
526. | PAMG | BIMA SAKTI PERTIWI TBK. PROPERTY MC : 356.25B | 2023-01-17 | 63 | 63 | 0 | 0 | 60 | 64 | 60 | 386,500 |
527. | PANI | PRATAMA ABADI NUSA INDUSTRI TBK. CONSUMER MC : 47.97B | 2023-01-17 | 980 | 975 | -5 | -0.51 | 980 | 990 | 970 | 403,300 |
528. | PANR | PANORAMA SENTRAWISATA TBK. TRADE MC : 204B | 2022-12-07 | 396 | 378 | -18 | -4.55 | 0 | 0 | 0 | 0 |
529. | PANS | PANIN SEKURITAS TBK. FINANCE MC : 761.029B | 2022-12-07 | 1,940 | 1,940 | 0 | 0 | 0 | 0 | 0 | 0 |
530. | PBID | PANCA BUDI IDAMAN TBK. BASIC-IND MC : 2.494T | 2022-10-25 | 1,655 | 1,655 | 0 | 0 | 1,660 | 0 | 0 | 570,500 |
531. | PBRX | PAN BROTHERS TBK. MISC-IND MC : 1.697T | 2022-10-25 | 73 | 73 | 0 | 0 | 73 | 73 | 71 | 14,450,100 |
532. | PBSA | PARAMITA BANGUN SARANA TBK. PROPERTY MC : 990B | 2022-10-25 | 304 | 304 | 0 | 0 | 304 | 304 | 298 | 210,000 |
533. | PCAR | PRIMA CAKRAWALA ABADI TBK. CONSUMER MC : 950.836B | 2022-10-25 | 142 | 136 | -6 | -4.23 | 142 | 142 | 136 | 5,301,100 |
534. | PDES | DESTINASI TIRTA NUSANTARA TBK TRADE MC : 316.03B | 2022-10-25 | 308 | 304 | -4 | -1.3 | 308 | 308 | 302 | 462,900 |
535. | PEGE | PANCA GLOBAL KAPITAL TBK. TRADE MC : 334.344B | 2022-10-25 | 695 | 700 | 5 | 0.72 | 695 | 710 | 685 | 25,400 |
536. | PEHA | PHAPROS TBK. CONSUMER MC : 1.516T | 2022-10-25 | 830 | 830 | 0 | 0 | 830 | 830 | 820 | 563,300 |
537. | PGAS | PERUSAHAAN GAS NEGARA TBK. INFRASTRUCTURE MC : 43.392T | 2022-10-25 | 1,920 | 1,885 | -35 | -1.82 | 1,935 | 1,945 | 1,885 | 73,320,400 |
538. | PGLI | PEMBANGUNAN GRAHA LESTARI INDAH TBK. TRADE MC : 124.928B | 2022-10-25 | 260 | 258 | -2 | -0.77 | 268 | 268 | 254 | 25,600 |
539. | PGUN | PRADIKSI GUNATAMA TBK AGRI MC : 1.19T | 2022-10-25 | 585 | 590 | 5 | 0.85 | 590 | 590 | 590 | 600 |
540. | PICO | PELANGI INDAH CANINDO TBK BASIC-IND MC : 81.278B | 2022-10-25 | 408 | 380 | -28 | -6.86 | 408 | 408 | 380 | 8,259,900 |
541. | PJAA | PEMBANGUNAN JAYA ANCOL TBK. TRADE MC : 1.072T | 2022-10-25 | 730 | 750 | 20 | 2.74 | 725 | 750 | 720 | 103,800 |
542. | PKPK | PERDANA KARYA PERKASA TBK MINING MC : 31.283B | 2022-12-07 | 250 | 254 | 4 | 1.6 | 236 | 260 | 236 | 991,100 |
543. | PLAN | PLANET PROPERINDO JAYA TBK TRADE MC : 96.429B | 2022-12-07 | 30 | 29 | -1 | -3.33 | 30 | 30 | 28 | 524,600 |
544. | PLAS | POLARIS INVESTAMA TBK TRADE MC : 59.21B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
545. | PLIN | PLAZA INDONESIA REALTY TBK. PROPERTY MC : 9.193T | 2022-12-07 | 2,200 | 2,200 | 0 | 0 | 2,200 | 2,200 | 2,200 | 100 |
546. | PMJS | PUTRA MANDIRI JEMBAR TBK. TRADE MC : 1.651T | 2022-12-07 | 169 | 166 | -3 | -1.78 | 169 | 169 | 165 | 96,500 |
547. | PNBN | BANK PAN INDONESIA TBK FINANCE MC : 28.055T | 2022-12-07 | 1,800 | 1,730 | -70 | -3.89 | 1,800 | 1,810 | 1,705 | 4,204,100 |
548. | PNBS | BANK PANIN DUBAI SYARIAH TBK. FINANCE MC : 1.965T | 2022-12-07 | 71 | 67 | -4 | -5.63 | 70 | 73 | 67 | 108,765,900 |
549. | PNIN | PANINVEST TBK. FINANCE MC : 3.702T | 2022-12-07 | 1,420 | 1,390 | -30 | -2.11 | 1,400 | 1,440 | 1,365 | 6,856,800 |
550. | PNLF | PANIN FINANCIAL TBK. FINANCE MC : 8.454T | 2022-10-25 | 725 | 715 | -10 | -1.38 | 725 | 735 | 705 | 92,785,300 |
551. | PNSE | PUDJIADI & SONS TBK. TRADE MC : 853.661B | 2023-01-09 | 418 | 418 | 0 | 0 | 418 | 418 | 418 | 0 |
552. | POLA | POOL ADVISTA FINANCE TBK. FINANCE MC : 823.997B | 2022-10-25 | 89 | 89 | 0 | 0 | 89 | 91 | 89 | 569,800 |
553. | POLI | POLLUX INVESTASI INTERNASIONAL TBK. PROPERTY MC : 1.709T | 2022-10-25 | 860 | 875 | 15 | 1.74 | 860 | 890 | 855 | 2,305,100 |
554. | POLL | POLLUX PROPERTI INDONESIA TBK. PROPERTY MC : 38.849T | 2022-10-25 | 294 | 296 | 2 | 0.68 | 294 | 308 | 294 | 34,100 |
555. | POLU | GOLDEN FLOWER TBK. MISC-IND MC : 577.5B | 2022-10-25 | 448 | 446 | -2 | -0.45 | 452 | 452 | 446 | 1,000 |
556. | POLY | ASIA PACIFIC FIBERS TBK MISC-IND MC : 157.232B | 2022-10-25 | 63 | 60 | -3 | -4.76 | 60 | 64 | 60 | 1,689,700 |
557. | POOL | POOL ADVISTA INDONESIA TBK. TRADE MC : 117.069B | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
558. | PORT | NUSANTARA PELABUHAN HANDAL TBK. INFRASTRUCTURE MC : 1.159T | 2022-10-25 | 655 | 680 | 25 | 3.82 | 660 | 680 | 660 | 200 |
559. | POSA | BLISS PROPERTI INDONESIA TBK. PROPERTY MC : 419.444B | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
560. | POWR | CIKARANG LISTRINDO TBK. INFRASTRUCTURE MC : 12.205T | 2022-12-07 | 690 | 685 | -5 | -0.72 | 690 | 695 | 685 | 2,025,200 |
561. | PPGL | PRIMA GLOBALINDO LOGISTIK TBK INFRASTRUCTURE MC : 124.5B | 2022-12-07 | 135 | 126 | -9 | -6.67 | 133 | 134 | 125 | 2,820,000 |
562. | PPRE | PP PRESISI TBK. INFRASTRUCTURE MC : 2.924T | 2022-12-07 | 134 | 129 | -5 | -3.73 | 134 | 134 | 129 | 2,382,100 |
563. | PPRO | PP PROPERTI TBK. PROPERTY MC : 7.093T | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 151,000 |
564. | PRAS | PRIMA ALLOY STEEL UNIVERSAL TBK. MISC-IND MC : 85.527B | 2022-12-07 | 150 | 151 | 1 | 0.67 | 151 | 151 | 150 | 264,800 |
565. | PRDA | PRODIA WIDYAHUSADA TBK. TRADE MC : 3.328T | 2022-12-07 | 6,000 | 6,000 | 0 | 0 | 6,025 | 6,050 | 5,975 | 2,078,300 |
566. | PRIM | ROYAL PRIMA TBK. TRADE MC : 821.21B | 2022-12-07 | 193 | 190 | -3 | -1.55 | 184 | 196 | 184 | 75,000 |
567. | PSAB | J RESOURCES ASIA PASIFIK TBK. MINING MC : 6.615T | 2022-12-07 | 112 | 111 | -1 | -0.89 | 112 | 112 | 110 | 2,785,000 |
568. | PSDN | PRASIDHA ANEKA NIAGA TBK CONSUMER MC : 174.24B | 2022-10-25 | 109 | 117 | 8 | 7.34 | 122 | 137 | 115 | 12,804,300 |
569. | PSGO | PALMA SERASIH TBK. CONSUMER MC : 2.281T | 2022-10-25 | 150 | 143 | -7 | -4.67 | 150 | 150 | 143 | 497,600 |
570. | PSKT | RED PLANET INDONESIA TBK. TRADE MC : 517.56B | 2022-10-25 | 81 | 79 | -2 | -2.47 | 82 | 84 | 79 | 46,825,700 |
571. | PSSI | PELITA SAMUDERA SHIPPING TBK. INFRASTRUCTURE MC : 920.9B | 2022-10-25 | 555 | 555 | 0 | 0 | 555 | 560 | 540 | 478,200 |
572. | PTBA | BUKIT ASAM TBK MC : 0B | 2022-10-25 | 3,780 | 3,750 | -30 | -0.79 | 3,780 | 3,780 | 3,730 | 32,445,700 |
573. | PTDU | DJASA UBERSAKTI TBK PROPERTY MC : 0B | 2022-10-25 | 75 | 73 | -2 | -2.67 | 74 | 78 | 72 | 14,641,700 |
574. | PTIS | INDO STRAITS TBK. INFRASTRUCTURE MC : 90.777B | 2022-10-25 | 226 | 282 | 56 | 24.78 | 228 | 282 | 220 | 901,800 |
575. | PTPP | PP (PERSERO) TBK. PROPERTY MC : 10.974T | 2022-12-07 | 855 | 805 | -50 | -5.85 | 855 | 855 | 800 | 43,499,600 |
576. | PTPW | PRATAMA WIDYA TBK INFRASTRUCTURE MC : 970.398B | 2022-12-07 | 890 | 880 | -10 | -1.12 | 885 | 890 | 880 | 1,173,200 |
577. | PTRO | PETROSEA TBK. MINING MC : 2.082T | 2022-12-07 | 3,890 | 4,120 | 230 | 5.91 | 3,900 | 4,280 | 3,900 | 1,330,300 |
578. | PTSN | SAT NUSAPERSADA TBK MISC-IND MC : 1.275T | 2022-12-07 | 193 | 193 | 0 | 0 | 193 | 193 | 190 | 294,700 |
579. | PTSP | PIONEERINDO GOURMET INTERNATIONAL TBK. TRADE MC : 878.816B | 2022-12-07 | 3,210 | 3,210 | 0 | 0 | 3,210 | 3,210 | 3,210 | 200 |
580. | PUDP | PUDJIADI PRESTIGE TBK. TRADE MC : 81.072B | 2022-12-07 | 358 | 364 | 6 | 1.68 | 364 | 364 | 364 | 1,300 |
581. | PURA | PUTRA RAJAWALI KENCANA TBK INFRASTRUCTURE MC : 681.33B | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 206,300 |
582. | PURE | TRINITAN METALS AND MINERALS TBK. BASIC-IND MC : 351.999B | 2022-12-07 | 51 | 51 | 0 | 0 | 51 | 51 | 51 | 0 |
583. | PURI | PURI GLOBAL SUKSES TBK PROPERTY MC : 290B | 2022-10-25 | 320 | 354 | 34 | 10.63 | 304 | 378 | 304 | 45,000 |
584. | PWON | PAKUWON JATI TBK. PROPERTY MC : 27.692T | 2022-10-25 | 440 | 444 | 4 | 0.91 | 440 | 446 | 436 | 34,065,200 |
585. | PYFA | PYRIDAM FARMA TBK CONSUMER MC : 545.782B | 2022-10-25 | 900 | 900 | 0 | 0 | 900 | 900 | 900 | 2,700 |
586. | PZZA | SARIMELATI KENCANA TBK. TRADE MC : 2.525T | 2022-10-25 | 545 | 550 | 5 | 0.92 | 545 | 550 | 540 | 987,400 |
587. | RAJA | RUKUN RAHARJA TBK. INFRASTRUCTURE MC : 1.184T | 2022-10-25 | 970 | 1,005 | 35 | 3.61 | 995 | 1,005 | 970 | 45,544,300 |
588. | RALS | RAMAYANA LESTARI SENTOSA TBK. TRADE MC : 6.001T | 2022-10-25 | 575 | 575 | 0 | 0 | 575 | 575 | 565 | 4,429,100 |
589. | RANC | SUPRA BOGA LESTARI TBK. TRADE MC : 741.568B | 2022-12-12 | 785 | 815 | 30 | 3.82 | 795 | 895 | 785 | 45,800 |
590. | RBMS | RISTIA BINTANG MAHKOTASEJATI TBK. PROPERTY MC : 140.76B | 2022-10-25 | 50 | 50 | 0 | 0 | 50 | 53 | 50 | 25,907,000 |
591. | RDTX | RODA VIVATEX TBK PROPERTY MC : 1.425T | 2022-10-24 | 8,700 | 8,700 | 0 | 0 | 8,700 | 8,700 | 8,700 | 0 |
592. | REAL | REPOWER ASIA INDONESIA TBK. PROPERTY MC : 331.632B | 2022-10-25 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 104,300 |
593. | RELI | RELIANCE SEKURITAS INDONESIA TBK. FINANCE MC : 565.2B | 2022-10-25 | 815 | 785 | -30 | -3.68 | 805 | 805 | 760 | 10,100 |
594. | RICY | RICKY PUTRA GLOBALINDO TBK MISC-IND MC : 73.798B | 2022-10-25 | 110 | 111 | 1 | 0.91 | 112 | 112 | 108 | 1,403,400 |
595. | RIGS | RIG TENDERS INDONESIA TBK. INFRASTRUCTURE MC : 172.993B | 2022-12-07 | 525 | 525 | 0 | 0 | 520 | 525 | 510 | 205,500 |
596. | RIMO | RIMO INTERNATIONAL LESTARI TBK PROPERTY MC : 2.202T | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
597. | RISE | JAYA SUKSES MAKMUR SENTOSA TBK. PROPERTY MC : 4.259T | 2022-12-07 | 960 | 1,020 | 60 | 6.25 | 965 | 1,020 | 950 | 77,500 |
598. | RMBA | BENTOEL INTERNASIONAL INVESTAMA TBK. CONSUMER MC : 13.177T | 2022-12-07 | 306 | 306 | 0 | 0 | 306 | 306 | 306 | 0 |
599. | RMKE | RMK ENERGY TBK ENERGY MC : 0B | 2022-12-07 | 940 | 935 | -5 | -0.53 | 935 | 950 | 930 | 7,429,400 |
600. | ROCK | ROCKFIELDS PROPERTI INDONESIA TBK PROPERTY MC : 1.177T | 2022-12-07 | 354 | 354 | 0 | 0 | 354 | 354 | 354 | 1,100 |
601. | RODA | PIKKO LAND DEVELOPMENT TBK. PROPERTY MC : 774.75B | 2022-12-07 | 73 | 72 | -1 | -1.37 | 77 | 77 | 71 | 226,300 |
602. | RONY | AESLER GRUP INTERNASIONAL TBK TRADE MC : 231.25B | 2022-12-07 | 800 | 800 | 0 | 0 | 800 | 800 | 800 | 0 |
603. | ROTI | NIPPON INDOSARI CORPINDO TBK. CONSUMER MC : 7.758T | 2022-10-25 | 1,255 | 1,250 | -5 | -0.4 | 1,250 | 1,250 | 1,245 | 201,400 |
604. | RSGK | KEDOYA ADYARAYA TBK HEALTHCARE MC : 0B | 2022-10-25 | 1,235 | 1,245 | 10 | 0.81 | 1,250 | 1,250 | 1,235 | 25,000 |
605. | RUIS | RADIANT UTAMA INTERINSCO TBK. MINING MC : 237.16B | 2022-10-25 | 236 | 228 | -8 | -3.39 | 236 | 236 | 226 | 633,700 |
606. | RUNS | GLOBAL SUKSES SOLUSI TBK TECHNOLOGY MC : 0B | 2023-01-12 | 152 | 159 | 7 | 4.61 | 152 | 160 | 151 | 51,000 |
607. | SAFE | STEADY SAFE TBK INFRASTRUCTURE MC : 115.647B | 2023-01-12 | 214 | 214 | 0 | 0 | 214 | 216 | 214 | 530,600 |
608. | SAME | SARANA MEDITAMA METROPOLITAN TBK. TRADE MC : 1.652T | 2022-10-25 | 288 | 296 | 8 | 2.78 | 288 | 300 | 286 | 11,030,000 |
609. | SAMF | SARASWANTI ANUGERAH MAKMUR TBK BASIC-IND MC : 2.03T | 2022-10-25 | 408 | 410 | 2 | 0.49 | 410 | 410 | 402 | 279,900 |
610. | SAPX | SATRIA ANTARAN PRIMA TBK. INFRASTRUCTURE MC : 1.825T | 2022-10-25 | 880 | 875 | -5 | -0.57 | 885 | 885 | 875 | 600 |
611. | SATU | KOTA SATU PROPERTI TBK. PROPERTY MC : 62.5B | 2022-12-28 | 68 | 69 | 1 | 1.47 | 68 | 69 | 68 | 1,660,100 |
612. | SBAT | SEJAHTERA BINTANG ABADI TEXTILE TBK MISC-IND MC : 244.375B | 2022-10-25 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 4,700 |
613. | SBMA | SURYA BIRU MURNI ACETYLENE TBK BASIC MATERIALS MC : 0B | 2022-10-25 | 230 | 222 | -8 | -3.48 | 236 | 238 | 222 | 6,158,100 |
614. | SCCO | SUPREME CABLE MANUFACTURING & COMMERCE T MISC-IND MC : 2.118T | 2022-10-25 | 8,175 | 8,175 | 0 | 0 | 8,100 | 8,175 | 8,075 | 10,000 |
615. | SCMA | SURYA CITRA MEDIA TBK. TRADE MC : 29.895T | 2022-10-25 | 226 | 228 | 2 | 0.88 | 226 | 232 | 220 | 150,621,900 |
616. | SCNP | SELARAS CITRA NUSANTARA PERKASA TBK MISC-IND MC : 650B | 2023-01-12 | 248 | 250 | 2 | 0.81 | 248 | 250 | 248 | 348,300 |
617. | SCPI | MERCK SHARP DOHME PHARMA TBK. CONSUMER MC : 0B | 2022-12-07 | 29,000 | 29,000 | 0 | 0 | 29,000 | 29,000 | 29,000 | 0 |
618. | SDMU | SIDOMULYO SELARAS TBK. INFRASTRUCTURE MC : 87.412B | 2022-12-07 | 67 | 77 | 10 | 14.93 | 70 | 83 | 70 | 155,533,700 |
619. | SDPC | MILLENNIUM PHARMACON INTERNATIONAL TBK. TRADE MC : 140.14B | 2023-01-12 | 228 | 214 | -14 | -6.14 | 214 | 254 | 214 | 42,016,100 |
620. | SDRA | BANK WOORI SAUDARA INDONESIA 1906 TBK. FINANCE MC : 5.166T | 2022-12-07 | 580 | 575 | -5 | -0.86 | 590 | 590 | 570 | 276,700 |
621. | SEMA | SEMACOM INTEGRATED TBK INDUSTRIALS MC : 0B | 2022-12-07 | 123 | 117 | -6 | -4.88 | 123 | 127 | 115 | 3,163,700 |
622. | SFAN | SURYA FAJAR CAPITAL TBK. TRADE MC : 1.707T | 2023-01-18 | 1,885 | 1,875 | -10 | -0.53 | 1,875 | 1,880 | 1,870 | 433,000 |
623. | SGER | SUMBER GLOBAL ENERGY TBK TRADE MC : 1.107T | 2022-12-07 | 720 | 740 | 20 | 2.78 | 720 | 745 | 715 | 322,100 |
624. | SGRO | SAMPOERNA AGRO TBK. AGRI MC : 3.11T | 2022-12-07 | 2,120 | 2,100 | -20 | -0.94 | 2,100 | 2,120 | 2,090 | 57,600 |
625. | SHID | HOTEL SAHID JAYA INTERNATIONAL TBK. TRADE MC : 2.91T | 2022-10-25 | 1,515 | 1,505 | -10 | -0.66 | 1,510 | 1,510 | 1,505 | 1,434,300 |
626. | SHIP | SILLO MARITIME PERDANA TBK. INFRASTRUCTURE MC : 1.7T | 2022-10-25 | 770 | 725 | -45 | -5.84 | 765 | 775 | 720 | 651,900 |
627. | SICO | SIGMA ENERGY COMPRESSINDO TBK ENERGY MC : 0B | 2022-10-25 | 266 | 248 | -18 | -6.77 | 248 | 284 | 248 | 317,070,500 |
628. | SIDO | INDUSTRI JAMU DAN FARMASI SIDO MUNCUL TB CONSUMER MC : 23.22T | 2023-01-18 | 725 | 725 | 0 | 0 | 725 | 730 | 725 | 1,691,500 |
629. | SILO | SILOAM INTERNATIONAL HOSPITALS TBK. TRADE MC : 8.976T | 2022-10-25 | 1,010 | 1,035 | 25 | 2.48 | 1,020 | 1,045 | 1,020 | 143,600 |
630. | SIMA | SIWANI MAKMUR TBK TRADE MC : 22.13B | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
631. | SIMP | SALIM IVOMAS PRATAMA TBK. AGRI MC : 6.449T | 2022-10-25 | 422 | 424 | 2 | 0.47 | 424 | 424 | 420 | 993,700 |
632. | SINI | SINGARAJA PUTRA TBK. BASIC-IND MC : 166.254B | 2022-10-25 | 278 | 278 | 0 | 0 | 278 | 290 | 260 | 303,400 |
633. | SIPD | SIERAD PRODUCE TBK. BASIC-IND MC : 1.674T | 2022-10-25 | 1,130 | 1,135 | 5 | 0.44 | 1,165 | 1,165 | 1,125 | 18,200 |
634. | SKBM | SEKAR BUMI TBK. CONSUMER MC : 583.388B | 2023-01-11 | 366 | 378 | 12 | 3.28 | 376 | 378 | 376 | 1,400 |
635. | SKLT | SEKAR LAUT TBK. CONSUMER MC : 985.341B | 2023-01-10 | 1,950 | 1,950 | 0 | 0 | 1,950 | 1,950 | 1,950 | 0 |
636. | SKRN | SUPERKRANE MITRA UTAMA TBK. PROPERTY MC : 1.028T | 2022-10-25 | 1,815 | 1,740 | -75 | -4.13 | 1,850 | 1,850 | 1,740 | 28,100 |
637. | SKYB | NORTHCLIFF CITRANUSA INDONESIA TBK. TRADE MC : 29.835B | 2023-01-10 | 51 | 51 | 0 | 0 | 51 | 51 | 51 | 0 |
638. | SLIS | GAYA ABADI SEMPURNA TBK. MISC-IND MC : 9.88T | 2022-12-07 | 256 | 240 | -16 | -6.25 | 256 | 262 | 240 | 60,023,000 |
639. | SMAR | SMART TBK. AGRI MC : 11.345T | 2022-12-07 | 5,225 | 5,125 | -100 | -1.91 | 5,200 | 5,275 | 5,100 | 23,000 |
640. | SMBR | SEMEN BATURAJA (PERSERO) TBK. BASIC-IND MC : 12.863T | 2022-12-07 | 398 | 396 | -2 | -0.5 | 398 | 404 | 394 | 1,915,000 |
641. | SMCB | SOLUSI BANGUN INDONESIA TBK. BASIC-IND MC : 10.345T | 2022-12-07 | 1,420 | 1,420 | 0 | 0 | 1,415 | 1,420 | 1,415 | 603,100 |
642. | SMDM | SURYAMAS DUTAMAKMUR TBK. PROPERTY MC : 510.619B | 2022-12-07 | 200 | 189 | -11 | -5.5 | 188 | 200 | 186 | 6,007,200 |
643. | SMDR | SAMUDERA INDONESIA TBK. INFRASTRUCTURE MC : 1.028T | 2022-12-07 | 2,230 | 2,180 | -50 | -2.24 | 2,230 | 2,240 | 2,110 | 6,859,700 |
644. | SMGR | SEMEN INDONESIA (PERSERO) TBK. BASIC-IND MC : 74.441T | 2022-12-07 | 7,175 | 7,000 | -175 | -2.44 | 7,000 | 7,175 | 6,850 | 15,699,800 |
645. | SMKL | SATYAMITRA KEMAS LESTARI TBK. BASIC-IND MC : 656.2B | 2022-12-07 | 270 | 268 | -2 | -0.74 | 276 | 276 | 268 | 788,200 |
646. | SMKM | SUMBER MAS KONSTRUKSI TBK INFRASTRUCTURES MC : 0B | 2023-01-20 | 610 | 620 | 10 | 1.64 | 610 | 640 | 580 | 858,400 |
647. | SMMA | SINARMAS MULTIARTHA TBK. FINANCE MC : 74.82T | 2022-10-25 | 12,300 | 12,300 | 0 | 0 | 12,300 | 12,300 | 12,300 | 100 |
648. | SMMT | GOLDEN EAGLE ENERGY TBK. MINING MC : 396.9B | 2022-10-25 | 760 | 750 | -10 | -1.32 | 770 | 770 | 730 | 3,094,100 |
649. | SMRA | SUMMARECON AGUNG TBK. PROPERTY MC : 12.912T | 2022-10-25 | 580 | 595 | 15 | 2.59 | 580 | 595 | 575 | 21,330,300 |
650. | SMRU | SMR UTAMA TBK. MINING MC : 624.97B | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
651. | SMSM | SELAMAT SEMPURNA TBK. MISC-IND MC : 7.861T | 2022-10-25 | 1,460 | 1,480 | 20 | 1.37 | 1,460 | 1,490 | 1,450 | 3,535,000 |
652. | SOCI | SOECHI LINES TBK. INFRASTRUCTURE MC : 2.118T | 2022-10-25 | 194 | 194 | 0 | 0 | 194 | 0 | 0 | 3,705,000 |
653. | SOFA | BOSTON FURNITURE INDUSTRIES TBK CONSUMER MC : 169.95B | 2022-10-25 | 30 | 30 | 0 | 0 | 31 | 31 | 29 | 751,300 |
654. | SOHO | SOHO GLOBAL HEALTH TBK CONSUMER MC : 6.32T | 2022-10-25 | 6,000 | 5,700 | -300 | -5 | 5,900 | 5,900 | 5,700 | 5,300 |
655. | SONA | SONA TOPAS TOURISM INDUSTRY TBK. TRADE MC : 1.871T | 2022-10-24 | 3,630 | 3,630 | 0 | 0 | 3,630 | 3,630 | 3,630 | 0 |
656. | SOSS | SHIELD ON SERVICE TBK. TRADE MC : 252.276B | 2022-10-25 | 300 | 348 | 48 | 16 | 296 | 350 | 296 | 1,188,200 |
657. | SOTS | SATRIA MEGA KENCANA TBK. TRADE MC : 202B | 2022-10-25 | 286 | 284 | -2 | -0.7 | 286 | 320 | 270 | 23,200 |
658. | SPMA | SUPARMA TBK. BASIC-IND MC : 668.204B | 2022-12-07 | 545 | 545 | 0 | 0 | 545 | 545 | 530 | 221,500 |
659. | SPTO | SURYA PERTIWI TBK. TRADE MC : 1.606T | 2022-12-07 | 545 | 550 | 5 | 0.92 | 545 | 550 | 545 | 237,600 |
660. | SQMI | WILTON MAKMUR INDONESIA TBK. TRADE MC : 5.531T | 2022-12-07 | 71 | 76 | 5 | 7.04 | 71 | 78 | 69 | 19,270,500 |
661. | SRAJ | SEJAHTERARAYA ANUGRAHJAYA TBK. TRADE MC : 2.352T | 2022-12-07 | 705 | 705 | 0 | 0 | 690 | 730 | 690 | 2,558,900 |
662. | SRIL | SRI REJEKI ISMAN TBK. MISC-IND MC : 5.808T | 2022-12-07 | 146 | 146 | 0 | 0 | 146 | 146 | 146 | 0 |
663. | SRSN | INDO ACIDATAMA TBK BASIC-IND MC : 367.22B | 2022-12-07 | 53 | 52 | -1 | -1.89 | 52 | 53 | 51 | 598,900 |
664. | SRTG | SARATOGA INVESTAMA SEDAYA TBK. TRADE MC : 9.213T | 2022-12-07 | 2,610 | 2,650 | 40 | 1.53 | 2,640 | 2,670 | 2,580 | 10,619,100 |
665. | SSIA | SURYA SEMESTA INTERNUSA TBK. PROPERTY MC : 2.638T | 2022-12-07 | 288 | 292 | 4 | 1.39 | 294 | 296 | 288 | 18,849,300 |
666. | SSMS | SAWIT SUMBERMAS SARANA TBK. AGRI MC : 10.144T | 2022-10-25 | 1,460 | 1,385 | -75 | -5.14 | 1,480 | 1,480 | 1,385 | 13,744,900 |
667. | SSTM | SUNSON TEXTILE MANUFACTURE TBK MISC-IND MC : 661.564B | 2022-10-24 | 795 | 790 | -5 | -0.63 | 755 | 790 | 755 | 69,600 |
668. | STAA | SUMBER TANI AGUNG RESOURCES TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-10-25 | 1,160 | 1,140 | -20 | -1.72 | 1,165 | 1,165 | 1,140 | 7,705,100 |
669. | STAR | BUANA ARTHA ANUGERAH TBK. MISC-IND MC : 523.2B | 2022-10-25 | 125 | 125 | 0 | 0 | 120 | 125 | 120 | 37,900 |
670. | STTP | SIANTAR TOP TBK. CONSUMER MC : 11.79T | 2022-12-05 | 7,400 | 7,400 | 0 | 0 | 0 | 0 | 0 | 0 |
671. | SULI | SLJ GLOBAL TBK. BASIC-IND MC : 199.346B | 2022-10-25 | 150 | 155 | 5 | 3.33 | 150 | 156 | 148 | 5,408,300 |
672. | SUPR | SOLUSI TUNAS PRATAMA TBK. INFRASTRUCTURE MC : 4.664T | 2022-10-25 | 38,425 | 38,425 | 0 | 0 | 38,425 | 38,425 | 38,425 | 100 |
673. | SURE | SUPER ENERGY TBK. MINING MC : 3.834T | 2022-12-02 | 1,600 | 1,575 | -25 | -1.56 | 1,575 | 1,575 | 1,575 | 100 |
674. | SWAT | SRIWAHANA ADITYAKARTA TBK. BASIC-IND MC : 344.189B | 2022-10-25 | 58 | 58 | 0 | 0 | 60 | 60 | 57 | 1,812,400 |
675. | TALF | TUNAS ALFIN TBK. BASIC-IND MC : 424.98B | 2022-10-25 | 334 | 322 | -12 | -3.59 | 322 | 322 | 322 | 1,800 |
676. | TAMA | LANCARTAMA SEJATI TBK PROPERTY MC : 126B | 2022-10-25 | 50 | 50 | 0 | 0 | 50 | 0 | 0 | 121,100 |
677. | TAMU | PELAYARAN TAMARIN SAMUDRA TBK. INFRASTRUCTURE MC : 1.875T | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
678. | TARA | SITARA PROPERTINDO TBK. PROPERTY MC : 503.48B | 2022-10-25 | 50 | 50 | 0 | 0 | 50 | 0 | 0 | 1,800 |
679. | TAXI | EXPRESS TRANSINDO UTAMA TBK. INFRASTRUCTURE MC : 307.28B | 2022-10-25 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 900 |
680. | TAYS | JAYA SWARASA AGUNG TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-12-13 | 690 | 690 | 0 | 0 | 690 | 740 | 680 | 23,250,600 |
681. | TBIG | TOWER BERSAMA INFRASTRUCTURE TBK. INFRASTRUCTURE MC : 32.122T | 2022-12-13 | 2,320 | 2,300 | -20 | -0.86 | 2,350 | 2,350 | 2,290 | 21,544,400 |
682. | TBLA | TUNAS BARU LAMPUNG TBK. CONSUMER MC : 4.38T | 2022-12-07 | 725 | 715 | -10 | -1.38 | 725 | 725 | 710 | 2,951,700 |
683. | TBMS | TEMBAGA MULIA SEMANAN TBK. BASIC-IND MC : 345.3B | 2022-12-07 | 1,630 | 1,620 | -10 | -0.61 | 1,625 | 1,625 | 1,620 | 2,000 |
684. | TCID | MANDOM INDONESIA TBK. CONSUMER MC : 1.347T | 2022-12-07 | 6,275 | 6,250 | -25 | -0.4 | 6,100 | 6,250 | 6,050 | 5,000 |
685. | TCPI | TRANSCOAL PACIFIC TBK. INFRASTRUCTURE MC : 31.75T | 2022-12-07 | 9,875 | 9,475 | -400 | -4.05 | 9,900 | 9,925 | 9,375 | 17,915,000 |
686. | TDPM | TRIDOMAIN PERFORMANCE MATERIALS TBK. BASIC-IND MC : 1.573T | 2022-12-07 | 119 | 119 | 0 | 0 | 119 | 119 | 119 | 0 |
687. | TEBE | DANA BRATA LUHUR TBK. INFRASTRUCTURE MC : 796.7B | 2022-12-13 | 830 | 860 | 30 | 3.61 | 830 | 860 | 825 | 2,068,400 |
688. | TECH | INDOSTERLING TECHNOMEDIA TBK TRADE MC : 646.995B | 2022-12-07 | 4,150 | 3,900 | -250 | -6.02 | 4,160 | 4,160 | 3,860 | 4,751,700 |
689. | TELE | TIPHONE MOBILE INDONESIA TBK. TRADE MC : 883.565B | 2022-10-25 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 5,900 |
690. | TFAS | TELEFAST INDONESIA TBK. TRADE MC : 286.667B | 2022-10-25 | 3,340 | 3,270 | -70 | -2.1 | 3,340 | 3,340 | 3,260 | 5,800 |
691. | TFCO | TIFICO FIBER INDONESIA TBK. MISC-IND MC : 2.305T | 2022-10-25 | 640 | 640 | 0 | 0 | 650 | 650 | 640 | 5,800 |
692. | TGKA | TIGARAKSA SATRIA TBK. TRADE MC : 6.613T | 2022-10-25 | 7,325 | 7,325 | 0 | 0 | 7,300 | 7,325 | 7,300 | 2,000 |
693. | TGRA | TERREGRA ASIA ENERGY TBK. INFRASTRUCTURE MC : 398.75B | 2022-10-25 | 50 | 50 | 0 | 0 | 50 | 0 | 0 | 7,000 |
694. | TIFA | TIFA FINANCE TBK. FINANCE MC : 550.647B | 2022-10-25 | 500 | 500 | 0 | 0 | 500 | 500 | 500 | 900 |
695. | TINS | TIMAH TBK. MINING MC : 11.954T | 2022-10-25 | 1,360 | 1,335 | -25 | -1.84 | 1,370 | 1,370 | 1,335 | 11,793,200 |
696. | TIRA | TIRA AUSTENITE TBK TRADE MC : 148.176B | 2022-10-25 | 426 | 426 | 0 | 0 | 426 | 426 | 426 | 1,600 |
697. | TIRT | TIRTA MAHAKAM RESOURCES TBK BASIC-IND MC : 50.588B | 2022-10-25 | 57 | 56 | -1 | -1.75 | 58 | 59 | 56 | 338,100 |
698. | TKIM | PABRIK KERTAS TJIWI KIMIA TBK. BASIC-IND MC : 32.066T | 2022-10-25 | 7,550 | 7,450 | -100 | -1.32 | 7,550 | 7,600 | 7,425 | 1,979,900 |
699. | TLDN | TELADAN PRIMA AGRO TBK. CONSUMER NON-CYCLICALS MC : 0B | 2022-10-25 | 590 | 580 | -10 | -1.69 | 590 | 590 | 570 | 250,700 |
700. | TLKM | TELEKOMUNIKASI INDONESIA (PERSERO) TBK. INFRASTRUCTURE MC : 347.708T | 2022-10-25 | 4,410 | 4,390 | -20 | -0.45 | 4,430 | 4,470 | 4,390 | 109,228,600 |
701. | TMAS | TEMAS TBK. INFRASTRUCTURE MC : 741.669B | 2022-10-25 | 1,750 | 1,675 | -75 | -4.29 | 1,750 | 1,775 | 1,670 | 1,785,300 |
702. | TMPI | SIGMAGOLD INTI PERKASA TBK. TRADE MC : 0B | 2020-01-15 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
703. | TMPO | TEMPO INTIMEDIA TBK. TRADE MC : 158.749B | 2022-12-07 | 121 | 120 | -1 | -0.83 | 121 | 121 | 119 | 25,800 |
704. | TNCA | TRIMUDA NUANSA CITRA TBK. INFRASTRUCTURE MC : 194.798B | 2022-12-07 | 362 | 338 | -24 | -6.63 | 344 | 370 | 338 | 1,167,900 |
705. | TOBA | TOBA BARA SEJAHTRA TBK. MINING MC : 4.226T | 2022-12-07 | 640 | 620 | -20 | -3.13 | 640 | 655 | 620 | 7,479,000 |
706. | TOPS | TOTALINDO EKA PERSADA TBK. PROPERTY MC : 1.667T | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 900 |
707. | TOTL | TOTAL BANGUN PERSADA TBK. PROPERTY MC : 1.378T | 2022-12-07 | 308 | 308 | 0 | 0 | 310 | 320 | 302 | 1,383,900 |
708. | TOTO | SURYA TOTO INDONESIA TBK. BASIC-IND MC : 2.58T | 2022-12-07 | 282 | 280 | -2 | -0.71 | 282 | 286 | 278 | 929,800 |
709. | TOWR | SARANA MENARA NUSANTARA TBK. INFRASTRUCTURE MC : 49.349T | 2022-12-07 | 1,115 | 1,095 | -20 | -1.79 | 1,100 | 1,125 | 1,085 | 111,397,700 |
710. | TOYS | SUNINDO ADIPERSADA TBK CONSUMER MC : 990.15B | 2022-12-07 | 68 | 69 | 1 | 1.47 | 68 | 72 | 66 | 13,599,200 |
711. | TPIA | CHANDRA ASRI PETROCHEMICAL TBK. BASIC-IND MC : 161.839T | 2022-10-25 | 2,460 | 2,400 | -60 | -2.44 | 2,470 | 2,500 | 2,400 | 23,321,400 |
712. | TPMA | TRANS POWER MARINE TBK. INFRASTRUCTURE MC : 963.788B | 2022-10-25 | 380 | 384 | 4 | 1.05 | 380 | 388 | 380 | 8,478,200 |
713. | TRAM | TRADA ALAM MINERA TBK. MINING MC : 2.482T | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
714. | TRIM | TRIMEGAH SEKURITAS INDONESIA TBK. FINANCE MC : 725.149B | 2022-10-25 | 272 | 282 | 10 | 3.68 | 272 | 286 | 270 | 2,536,000 |
715. | TRIS | TRISULA INTERNATIONAL TBK. MISC-IND MC : 628.156B | 2022-10-25 | 155 | 154 | -1 | -0.65 | 151 | 158 | 150 | 398,000 |
716. | TRST | TRIAS SENTOSA TBK. BASIC-IND MC : 1.123T | 2022-10-25 | 730 | 735 | 5 | 0.68 | 725 | 735 | 725 | 1,000 |
717. | TRUK | GUNA TIMUR RAYA TBK. INFRASTRUCTURE MC : 78.3B | 2022-10-25 | 116 | 117 | 1 | 0.86 | 115 | 117 | 115 | 1,432,100 |
718. | TRUS | TRUST FINANCE INDONESIA TBK FINANCE MC : 280B | 2022-12-07 | 416 | 400 | -16 | -3.85 | 416 | 416 | 400 | 12,400 |
719. | TSPC | TEMPO SCAN PACIFIC TBK. CONSUMER MC : 6.277T | 2022-12-07 | 1,375 | 1,375 | 0 | 0 | 1,375 | 1,380 | 1,370 | 364,000 |
720. | TUGU | ASURANSI TUGU PRATAMA INDONESIA TBK. FINANCE MC : 3.351T | 2022-12-07 | 1,825 | 1,700 | -125 | -6.85 | 1,825 | 1,825 | 1,700 | 2,042,500 |
721. | TURI | TUNAS RIDEAN TBK. TRADE MC : 7.31T | 2022-12-07 | 1,560 | 1,560 | 0 | 0 | 1,560 | 1,560 | 1,560 | 0 |
722. | UANG | PAKUAN TBK TRADE MC : 268.62B | 2022-12-07 | 870 | 885 | 15 | 1.72 | 870 | 900 | 815 | 21,000 |
723. | UCID | UNI-CHARM INDONESIA TBK. MISC-IND MC : 6.277T | 2022-12-07 | 1,110 | 1,085 | -25 | -2.25 | 1,110 | 1,110 | 1,070 | 55,600 |
724. | UFOE | DAMAI SEJAHTERA ABADI TBK MC : 0B | 2022-12-07 | 240 | 282 | 42 | 17.5 | 240 | 282 | 238 | 146,738,100 |
725. | ULTJ | ULTRA JAYA MILK INDUSTRY & TRADING COMPA CONSUMER MC : 19.179T | 2022-10-25 | 1,395 | 1,425 | 30 | 2.15 | 1,390 | 1,430 | 1,390 | 293,100 |
726. | UNIC | UNGGUL INDAH CAHAYA TBK. BASIC-IND MC : 1.882T | 2022-10-25 | 11,200 | 11,200 | 0 | 0 | 11,200 | 0 | 0 | 200 |
727. | UNIQ | ULIMA NITRA TBK ENERGY MC : 0B | 2022-10-25 | 65 | 66 | 1 | 1.54 | 65 | 66 | 64 | 3,300,100 |
728. | UNIT | NUSANTARA INTI CORPORA TBK MISC-IND MC : 12.596B | 2022-10-24 | 316 | 316 | 0 | 0 | 316 | 316 | 316 | 0 |
729. | UNSP | BAKRIE SUMATERA PLANTATIONS TBK. AGRI MC : 292.519B | 2022-10-25 | 141 | 140 | -1 | -0.71 | 142 | 143 | 136 | 950,100 |
730. | UNTR | UNITED TRACTORS TBK. TRADE MC : 99.315T | 2022-10-25 | 32,375 | 32,000 | -375 | -1.16 | 32,400 | 32,750 | 31,875 | 5,558,500 |
731. | UNVR | UNILEVER INDONESIA TBK. CONSUMER MC : 289.94T | 2022-10-25 | 5,325 | 5,275 | -50 | -0.94 | 5,325 | 5,375 | 5,200 | 17,100,600 |
732. | URBN | URBAN JAKARTA PROPERTINDO TBK. PROPERTY MC : 2.747T | 2022-10-25 | 180 | 184 | 4 | 2.22 | 180 | 189 | 180 | 301,000 |
733. | UVCR | TRIMEGAH KARYA PRATAMA TBK TECHNOLOGY MC : 0B | 2022-10-25 | 102 | 100 | -2 | -1.96 | 104 | 104 | 99 | 5,757,100 |
734. | VICO | VICTORIA INVESTAMA TBK. FINANCE MC : 695.407B | 2022-10-25 | 216 | 224 | 8 | 3.7 | 216 | 242 | 206 | 14,956,300 |
735. | VINS | VICTORIA INSURANCE TBK. FINANCE MC : 134.372B | 2022-10-25 | 135 | 130 | -5 | -3.7 | 134 | 140 | 130 | 416,200 |
736. | VIVA | VISI MEDIA ASIA TBK. TRADE MC : 872.608B | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
737. | VOKS | VOKSEL ELECTRIC TBK. MISC-IND MC : 1.08T | 2022-12-07 | 149 | 149 | 0 | 0 | 149 | 149 | 142 | 4,800 |
738. | VRNA | VERENA MULTI FINANCE TBK. FINANCE MC : 591.484B | 2022-12-07 | 117 | 113 | -4 | -3.42 | 117 | 117 | 112 | 405,600 |
739. | WAPO | WAHANA PRONATURAL TBK. TRADE MC : 81.901B | 2022-12-07 | 204 | 194 | -10 | -4.9 | 204 | 206 | 194 | 8,587,800 |
740. | WEGE | WIJAYA KARYA BANGUNAN GEDUNG TBK. PROPERTY MC : 2.604T | 2022-12-07 | 155 | 152 | -3 | -1.94 | 157 | 159 | 151 | 6,143,600 |
741. | WEHA | WEHA TRANSPORTASI INDONESIA TBK. INFRASTRUCTURE MC : 65.594B | 2022-12-07 | 111 | 105 | -6 | -5.41 | 105 | 111 | 104 | 8,738,600 |
742. | WGSH | WIRA GLOBAL SOLUSI TBK TECHNOLOGY MC : 0B | 2022-12-07 | 148 | 145 | -3 | -2.03 | 148 | 149 | 144 | 1,749,600 |
743. | WICO | WICAKSANA OVERSEAS INTERNATIONAL TBK. TRADE MC : 550.724B | 2022-12-07 | 398 | 394 | -4 | -1.01 | 388 | 394 | 388 | 1,700 |
744. | WIIM | WISMILAK INTI MAKMUR TBK. CONSUMER MC : 1.218T | 2022-12-07 | 710 | 710 | 0 | 0 | 710 | 710 | 705 | 1,024,700 |
745. | WIKA | WIJAYA KARYA (PERSERO) TBK. PROPERTY MC : 17.758T | 2022-10-25 | 895 | 900 | 5 | 0.56 | 900 | 915 | 895 | 10,971,800 |
746. | WINR | WINNER NUSANTARA JAYA TBK PROPERTIES AND REAL ESTATE MC : 0B | 2022-10-25 | 50 | 50 | 0 | 0 | 50 | 0 | 0 | 764,400 |
747. | WINS | WINTERMAR OFFSHORE MARINE TBK. INFRASTRUCTURE MC : 415.815B | 2022-10-25 | 298 | 294 | -4 | -1.34 | 298 | 304 | 292 | 15,589,200 |
748. | WIRG | WIR ASIA TBK TECHNOLOGY MC : 0B | 2022-10-25 | 312 | 312 | 0 | 0 | 312 | 320 | 310 | 55,312,300 |
749. | WMPP | WIDODO MAKMUR PERKASA TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-10-25 | 136 | 136 | 0 | 0 | 137 | 141 | 135 | 100,686,200 |
750. | WOMF | WAHANA OTTOMITRA MULTIARTHA TBK. FINANCE MC : 891.259B | 2022-10-25 | 270 | 274 | 4 | 1.48 | 270 | 278 | 268 | 24,700 |
751. | WOOD | INTEGRA INDOCABINET TBK. CONSUMER MC : 3.626T | 2022-10-25 | 440 | 428 | -12 | -2.73 | 444 | 444 | 426 | 9,805,200 |
752. | WOWS | GINTING JAYA ENERGI TBK. MINING MC : 200.533B | 2022-10-24 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
753. | WSBP | WASKITA BETON PRECAST TBK. BASIC-IND MC : 6.668T | 2022-10-24 | 95 | 95 | 0 | 0 | 95 | 95 | 95 | 0 |
754. | WSKT | WASKITA KARYA (PERSERO) TBK. PROPERTY MC : 20.361T | 2022-10-25 | 464 | 464 | 0 | 0 | 470 | 472 | 462 | 28,323,000 |
755. | WTON | WIJAYA KARYA BETON TBK. BASIC-IND MC : 3.78T | 2022-10-25 | 210 | 208 | -2 | -0.95 | 210 | 212 | 208 | 4,355,000 |
756. | YELO | YELOOO INTEGRA DATANET TBK. TRADE MC : 19.002B | 2022-10-25 | 88 | 94 | 6 | 6.82 | 88 | 94 | 87 | 41,115,300 |
757. | YPAS | YANAPRIMA HASTAPERSADA TBK BASIC-IND MC : 292.584B | 2022-10-25 | 635 | 640 | 5 | 0.79 | 650 | 650 | 625 | 8,500 |
758. | YULE | YULIE SEKURITAS INDONESIA TBK. FINANCE MC : 606.9B | 2022-10-25 | 2,050 | 2,130 | 80 | 3.9 | 2,050 | 2,130 | 2,050 | 400 |
759. | ZBRA | ZEBRA NUSANTARA TBK TRADE MC : 23.989B | 2022-12-07 | 540 | 540 | 0 | 0 | 540 | 540 | 535 | 183,300 |
760. | ZINC | KAPUAS PRIMA COAL TBK. MINING MC : 5.808T | 2022-12-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,871,800 |
761. | ZONE | MEGA PERINTIS TBK. MISC-IND MC : 321.963B | 2022-12-07 | 1,180 | 1,165 | -15 | -1.27 | 1,170 | 1,170 | 1,135 | 12,200 |