Daily Stocks
Market
50T - 1,500T
# | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|---|---|---|---|
1. | UNVR | UNILEVER INDONESIA TBK. CONSUMER MC : 289.94T | 2022-06-28 | 4,980 | 5,050 | 70 | 1.41 | 4,980 | 5,075 | 4,960 | 23,792,500 |
2. | UNTR | UNITED TRACTORS TBK. TRADE MC : 99.315T | 2022-06-28 | 29,200 | 29,800 | 600 | 2.05 | 29,400 | 29,875 | 29,300 | 5,083,000 |
3. | TPIA | CHANDRA ASRI PETROCHEMICAL TBK. BASIC-IND MC : 161.839T | 2022-02-02 | 8,825 | 9,050 | 225 | 2.55 | 8,825 | 9,075 | 8,800 | 5,840,100 |
4. | TLKM | TELEKOMUNIKASI INDONESIA (PERSERO) TBK. INFRASTRUCTURE MC : 347.708T | 2022-02-08 | 4,290 | 4,230 | -60 | -1.4 | 4,280 | 4,280 | 4,230 | 32,131,700 |
5. | SMMA | SINARMAS MULTIARTHA TBK. FINANCE MC : 74.82T | 2022-02-09 | 12,000 | 12,300 | 300 | 2.5 | 12,000 | 12,500 | 12,000 | 3,000 |
6. | SMGR | SEMEN INDONESIA (PERSERO) TBK. BASIC-IND MC : 74.441T | 2022-02-04 | 6,900 | 7,025 | 125 | 1.81 | 6,900 | 7,175 | 6,875 | 23,864,400 |
7. | MYOR | MAYORA INDAH TBK. CONSUMER MC : 61.263T | 2022-02-07 | 1,880 | 1,890 | 10 | 0.53 | 1,885 | 1,900 | 1,880 | 1,050,600 |
8. | MAYA | BANK MAYAPADA INTERNASIONAL TBK. FINANCE MC : 59.442T | 2022-02-04 | 525 | 515 | -10 | -1.9 | 525 | 525 | 510 | 981,400 |
9. | KLBF | KALBE FARMA TBK. CONSUMER MC : 72.184T | 2022-05-25 | 1,615 | 1,615 | 0 | 0 | 1,620 | 1,635 | 1,600 | 5,254,500 |
10. | INTP | INDOCEMENT TUNGGAL PRAKARSA TBK. BASIC-IND MC : 54.574T | 2022-02-09 | 10,850 | 10,875 | 25 | 0.23 | 11,000 | 11,000 | 10,800 | 3,124,200 |
11. | INKP | INDAH KIAT PULP & PAPER TBK. BASIC-IND MC : 56.898T | 2022-02-09 | 7,600 | 7,550 | -50 | -0.66 | 7,200 | 7,575 | 7,175 | 7,710,700 |
12. | INDF | INDOFOOD SUKSES MAKMUR TBK. CONSUMER MC : 59.926T | 2022-02-08 | 6,475 | 6,375 | -100 | -1.54 | 6,450 | 6,475 | 6,375 | 5,007,900 |
13. | INCO | VALE INDONESIA TBK. MINING MC : 53.408T | 2022-02-08 | 4,710 | 4,650 | -60 | -1.27 | 4,720 | 4,740 | 4,650 | 9,819,700 |
14. | ICBP | INDOFOOD CBP SUKSES MAKMUR TBK. CONSUMER MC : 113.12T | 2022-03-11 | 7,750 | 7,550 | -200 | -2.58 | 7,750 | 7,775 | 7,550 | 8,055,000 |
15. | HMSP | H.M. SAMPOERNA TBK. CONSUMER MC : 182.619T | 2022-03-11 | 935 | 925 | -10 | -1.07 | 935 | 940 | 925 | 9,526,400 |
16. | GGRM | GUDANG GARAM TBK. CONSUMER MC : 80.86T | 2022-03-11 | 31,250 | 30,850 | -400 | -1.28 | 31,100 | 31,250 | 30,750 | 759,900 |
17. | CPIN | CHAROEN POKPHAND INDONESIA TBK BASIC-IND MC : 108.227T | 2022-03-11 | 5,725 | 5,775 | 50 | 0.87 | 5,725 | 5,775 | 5,650 | 4,679,500 |
18. | BRPT | BARITO PACIFIC TBK. BASIC-IND MC : 116.735T | 2022-03-11 | 880 | 865 | -15 | -1.7 | 880 | 880 | 850 | 34,293,400 |
19. | BNLI | BANK PERMATA TBK. FINANCE MC : 74.594T | 2022-03-11 | 1,320 | 1,310 | -10 | -0.76 | 1,315 | 1,315 | 1,305 | 144,300 |
20. | BMRI | BANK MANDIRI (PERSERO) TBK. FINANCE MC : 312.43T | 2022-03-11 | 7,675 | 7,650 | -25 | -0.33 | 7,725 | 7,725 | 7,600 | 61,200,800 |
21. | BBRI | BANK RAKYAT INDONESIA (PERSERO) TBK. FINANCE MC : 524.707T | 2022-03-11 | 4,570 | 4,400 | -170 | -3.72 | 4,400 | 4,440 | 4,370 | 275,965,300 |
22. | BBNI | BANK NEGARA INDONESIA (PERSERO) TBK. FINANCE MC : 123.884T | 2022-03-11 | 7,775 | 7,950 | 175 | 2.25 | 7,850 | 7,975 | 7,775 | 30,534,500 |
23. | BBCA | BANK CENTRAL ASIA TBK. FINANCE MC : 838.27T | 2022-03-11 | 7,925 | 7,950 | 25 | 0.32 | 7,725 | 7,950 | 7,725 | 61,053,900 |
24. | ASII | ASTRA INTERNATIONAL TBK. MISC-IND MC : 250.998T | 2022-07-19 | 6,025 | 6,075 | 50 | 0.83 | 6,025 | 6,150 | 6,025 | 50,725,600 |
5T - 50T
# | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|---|---|---|---|
1. | ZINC | KAPUAS PRIMA COAL TBK. MINING MC : 5.808T | 2022-02-03 | 95 | 96 | 1 | 1.05 | 96 | 99 | 94 | 548,069,600 |
2. | WSKT | WASKITA KARYA (PERSERO) TBK. PROPERTY MC : 20.361T | 2022-06-28 | 555 | 565 | 10 | 1.8 | 555 | 575 | 535 | 85,606,500 |
3. | WSBP | WASKITA BETON PRECAST TBK. BASIC-IND MC : 6.668T | 2022-06-27 | 95 | 95 | 0 | 0 | 95 | 95 | 95 | 0 |
4. | WIKA | WIJAYA KARYA (PERSERO) TBK. PROPERTY MC : 17.758T | 2022-02-07 | 1,110 | 1,135 | 25 | 2.25 | 1,115 | 1,160 | 1,115 | 18,812,200 |
5. | ULTJ | ULTRA JAYA MILK INDUSTRY & TRADING COMPA CONSUMER MC : 19.179T | 2022-02-07 | 1,600 | 1,600 | 0 | 0 | 1,600 | 1,610 | 1,595 | 328,700 |
6. | UCID | UNI-CHARM INDONESIA TBK. MISC-IND MC : 6.277T | 2022-07-29 | 1,220 | 1,240 | 20 | 1.64 | 1,220 | 1,240 | 1,220 | 34,400 |
7. | TURI | TUNAS RIDEAN TBK. TRADE MC : 7.31T | 2022-02-04 | 1,270 | 1,270 | 0 | 0 | 1,270 | 1,270 | 1,270 | 20,000 |
8. | TSPC | TEMPO SCAN PACIFIC TBK. CONSUMER MC : 6.277T | 2022-04-12 | 1,470 | 1,475 | 5 | 0.34 | 1,470 | 1,475 | 1,460 | 863,700 |
9. | TOWR | SARANA MENARA NUSANTARA TBK. INFRASTRUCTURE MC : 49.349T | 2022-02-08 | 1,030 | 1,030 | 0 | 0 | 1,030 | 1,040 | 1,020 | 16,371,500 |
10. | TKIM | PABRIK KERTAS TJIWI KIMIA TBK. BASIC-IND MC : 32.066T | 2022-02-09 | 7,050 | 7,050 | 0 | 0 | 7,100 | 7,125 | 7,025 | 469,300 |
11. | TINS | TIMAH TBK. MINING MC : 11.954T | 2022-02-09 | 1,395 | 1,400 | 5 | 0.36 | 1,405 | 1,410 | 1,395 | 3,720,300 |
12. | TGKA | TIGARAKSA SATRIA TBK. TRADE MC : 6.613T | 2022-07-25 | 7,250 | 7,500 | 250 | 3.45 | 7,500 | 7,525 | 7,500 | 1,000 |
13. | TCPI | TRANSCOAL PACIFIC TBK. INFRASTRUCTURE MC : 31.75T | 2022-02-08 | 10,425 | 10,425 | 0 | 0 | 10,425 | 10,450 | 10,350 | 6,797,900 |
14. | TBIG | TOWER BERSAMA INFRASTRUCTURE TBK. INFRASTRUCTURE MC : 32.122T | 2022-02-08 | 2,810 | 2,820 | 10 | 0.36 | 2,840 | 2,840 | 2,780 | 49,810,900 |
15. | STTP | SIANTAR TOP TBK. CONSUMER MC : 11.79T | 2022-06-20 | 8,150 | 8,275 | 125 | 1.53 | 8,150 | 8,275 | 8,150 | 500 |
16. | SSMS | SAWIT SUMBERMAS SARANA TBK. AGRI MC : 10.144T | 2022-06-20 | 1,100 | 1,065 | -35 | -3.18 | 1,090 | 1,100 | 1,045 | 4,120,200 |
17. | SRTG | SARATOGA INVESTAMA SEDAYA TBK. TRADE MC : 9.213T | 2022-02-09 | 2,760 | 2,730 | -30 | -1.09 | 2,760 | 2,780 | 2,700 | 8,462,400 |
18. | SRIL | SRI REJEKI ISMAN TBK. MISC-IND MC : 5.808T | 2022-02-08 | 146 | 146 | 0 | 0 | 146 | 146 | 146 | 0 |
19. | SQMI | WILTON MAKMUR INDONESIA TBK. TRADE MC : 5.531T | 2022-02-03 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 7,403,600 |
20. | SOHO | SOHO GLOBAL HEALTH TBK CONSUMER MC : 6.32T | 2022-02-09 | 6,525 | 6,500 | -25 | -0.38 | 6,550 | 6,575 | 6,500 | 11,700 |
21. | SMSM | SELAMAT SEMPURNA TBK. MISC-IND MC : 7.861T | 2022-02-08 | 1,345 | 1,340 | -5 | -0.37 | 1,345 | 1,345 | 1,340 | 91,200 |
22. | SMRA | SUMMARECON AGUNG TBK. PROPERTY MC : 12.912T | 2022-02-08 | 715 | 715 | 0 | 0 | 720 | 745 | 710 | 39,474,800 |
23. | SMCB | SOLUSI BANGUN INDONESIA TBK. BASIC-IND MC : 10.345T | 2022-02-09 | 1,720 | 1,710 | -10 | -0.58 | 1,720 | 1,725 | 1,710 | 565,000 |
24. | SMBR | SEMEN BATURAJA (PERSERO) TBK. BASIC-IND MC : 12.863T | 2022-02-08 | 590 | 585 | -5 | -0.85 | 590 | 595 | 580 | 1,130,600 |
25. | SMAR | SMART TBK. AGRI MC : 11.345T | 2022-02-08 | 4,460 | 4,400 | -60 | -1.35 | 4,400 | 4,430 | 4,380 | 13,800 |
26. | SLIS | GAYA ABADI SEMPURNA TBK. MISC-IND MC : 9.88T | 2022-02-09 | 1,405 | 1,320 | -85 | -6.05 | 1,405 | 1,410 | 1,315 | 6,332,900 |
27. | SIMP | SALIM IVOMAS PRATAMA TBK. AGRI MC : 6.449T | 2022-08-01 | 470 | 474 | 4 | 0.85 | 480 | 480 | 462 | 5,598,400 |
28. | SILO | SILOAM INTERNATIONAL HOSPITALS TBK. TRADE MC : 8.976T | 2022-08-01 | 1,005 | 1,010 | 5 | 0.5 | 1,010 | 1,020 | 1,000 | 3,006,400 |
29. | SIDO | INDUSTRI JAMU DAN FARMASI SIDO MUNCUL TB CONSUMER MC : 23.22T | 2022-08-01 | 905 | 845 | -60 | -6.63 | 905 | 905 | 845 | 48,485,200 |
30. | SDRA | BANK WOORI SAUDARA INDONESIA 1906 TBK. FINANCE MC : 5.166T | 2022-02-09 | 600 | 595 | -5 | -0.83 | 600 | 600 | 590 | 81,900 |
31. | SCMA | SURYA CITRA MEDIA TBK. TRADE MC : 29.895T | 2022-02-04 | 286 | 288 | 2 | 0.7 | 288 | 292 | 284 | 12,116,400 |
32. | ROTI | NIPPON INDOSARI CORPINDO TBK. CONSUMER MC : 7.758T | 2022-02-04 | 1,345 | 1,345 | 0 | 0 | 1,345 | 1,345 | 1,325 | 54,300 |
33. | RMBA | BENTOEL INTERNASIONAL INVESTAMA TBK. CONSUMER MC : 13.177T | 2022-05-17 | 306 | 306 | 0 | 0 | 306 | 306 | 306 | 0 |
34. | RALS | RAMAYANA LESTARI SENTOSA TBK. TRADE MC : 6.001T | 2022-02-09 | 645 | 630 | -15 | -2.33 | 645 | 645 | 630 | 4,032,400 |
35. | PWON | PAKUWON JATI TBK. PROPERTY MC : 27.692T | 2022-02-04 | 450 | 448 | -2 | -0.44 | 450 | 454 | 444 | 34,193,000 |
36. | PTPP | PP (PERSERO) TBK. PROPERTY MC : 10.974T | 2022-02-08 | 1,025 | 1,040 | 15 | 1.46 | 1,030 | 1,045 | 1,010 | 27,716,500 |
37. | PSAB | J RESOURCES ASIA PASIFIK TBK. MINING MC : 6.615T | 2022-02-08 | 123 | 125 | 2 | 1.63 | 123 | 126 | 123 | 4,178,500 |
38. | PPRO | PP PROPERTI TBK. PROPERTY MC : 7.093T | 2022-02-09 | 58 | 58 | 0 | 0 | 60 | 60 | 57 | 24,013,300 |
39. | POWR | CIKARANG LISTRINDO TBK. INFRASTRUCTURE MC : 12.205T | 2022-02-04 | 630 | 635 | 5 | 0.79 | 630 | 635 | 625 | 1,305,600 |
40. | POLL | POLLUX PROPERTI INDONESIA TBK. PROPERTY MC : 38.849T | 2022-02-08 | 815 | 760 | -55 | -6.75 | 815 | 835 | 760 | 5,079,200 |
41. | PNLF | PANIN FINANCIAL TBK. FINANCE MC : 8.454T | 2022-02-09 | 175 | 176 | 1 | 0.57 | 179 | 180 | 174 | 66,868,900 |
42. | PNBN | BANK PAN INDONESIA TBK FINANCE MC : 28.055T | 2022-02-09 | 825 | 800 | -25 | -3.03 | 825 | 835 | 790 | 31,735,700 |
43. | PLIN | PLAZA INDONESIA REALTY TBK. PROPERTY MC : 9.193T | 2022-07-04 | 2,080 | 2,170 | 90 | 4.33 | 2,170 | 2,170 | 2,170 | 200 |
44. | PGAS | PERUSAHAAN GAS NEGARA TBK. INFRASTRUCTURE MC : 43.392T | 2022-02-08 | 1,385 | 1,410 | 25 | 1.81 | 1,385 | 1,425 | 1,385 | 103,269,300 |
45. | NISP | BANK OCBC NISP TBK. FINANCE MC : 18.7T | 2022-02-09 | 660 | 655 | -5 | -0.76 | 665 | 665 | 655 | 1,097,200 |
46. | MSKY | MNC SKY VISION TBK. TRADE MC : 6.881T | 2022-02-08 | 318 | 310 | -8 | -2.52 | 320 | 328 | 304 | 24,029,500 |
47. | MPRO | MAHA PROPERTI INDONESIA TBK. PROPERTY MC : 15.311T | 2022-02-07 | 940 | 940 | 0 | 0 | 940 | 975 | 905 | 17,300 |
48. | MNCN | MEDIA NUSANTARA CITRA TBK. TRADE MC : 16.705T | 2022-02-09 | 860 | 900 | 40 | 4.65 | 870 | 900 | 860 | 16,980,100 |
49. | MLBI | MULTI BINTANG INDONESIA TBK. CONSUMER MC : 21.07T | 2022-02-04 | 7,650 | 7,725 | 75 | 0.98 | 7,650 | 7,750 | 7,525 | 51,000 |
50. | MKPI | METROPOLITAN KENTJANA TBK. PROPERTY MC : 26.549T | 2022-02-08 | 24,925 | 24,925 | 0 | 0 | 24,925 | 24,925 | 24,925 | 0 |
51. | MIKA | MITRA KELUARGA KARYASEHAT TBK. TRADE MC : 38.166T | 2022-02-04 | 2,490 | 2,510 | 20 | 0.8 | 2,500 | 2,580 | 2,500 | 14,729,300 |
52. | MIDI | MIDI UTAMA INDONESIA TBK. TRADE MC : 5.462T | 2022-02-08 | 2,090 | 2,070 | -20 | -0.96 | 2,060 | 2,080 | 2,050 | 4,700 |
53. | MEGA | BANK MEGA TBK. FINANCE MC : 48.746T | 2022-02-04 | 9,500 | 9,525 | 25 | 0.26 | 9,700 | 9,700 | 9,475 | 40,300 |
54. | MEDC | MEDCO ENERGI INTERNASIONAL TBK. MINING MC : 16.623T | 2022-02-09 | 575 | 560 | -15 | -2.61 | 580 | 580 | 555 | 58,053,200 |
55. | MDKA | MERDEKA COPPER GOLD TBK. MINING MC : 49.051T | 2022-04-11 | 5,525 | 5,200 | -325 | -5.88 | 5,500 | 5,650 | 5,150 | 86,698,400 |
56. | MASA | MULTISTRADA ARAH SARANA TBK. MISC-IND MC : 9.458T | 2022-02-07 | 4,940 | 4,900 | -40 | -0.81 | 4,940 | 4,940 | 4,900 | 500 |
57. | MAPI | MITRA ADIPERKASA TBK. TRADE MC : 15.216T | 2022-02-08 | 740 | 740 | 0 | 0 | 735 | 755 | 730 | 9,761,600 |
58. | MAPA | MAP AKTIF ADIPERKASA TBK. TRADE MC : 8.494T | 2022-02-09 | 2,510 | 2,490 | -20 | -0.8 | 2,510 | 2,510 | 2,490 | 53,600 |
59. | LSIP | PP LONDON SUMATRA INDONESIA TBK. AGRI MC : 8.661T | 2022-02-07 | 1,245 | 1,280 | 35 | 2.81 | 1,250 | 1,305 | 1,245 | 44,396,600 |
60. | LPKR | LIPPO KARAWACI TBK. PROPERTY MC : 17.22T | 2022-02-09 | 134 | 134 | 0 | 0 | 134 | 137 | 133 | 37,693,700 |
61. | LINK | LINK NET TBK. TRADE MC : 7.347T | 2022-02-07 | 4,440 | 4,390 | -50 | -1.13 | 4,440 | 4,440 | 4,390 | 1,920,100 |
62. | LIFE | ASURANSI JIWA SINARMAS MSIG TBK. FINANCE MC : 10.5T | 2022-02-09 | 6,000 | 6,200 | 200 | 3.33 | 6,000 | 6,200 | 6,000 | 6,700 |
63. | KRAS | KRAKATAU STEEL (PERSERO) TBK. BASIC-IND MC : 8.977T | 2022-02-09 | 380 | 382 | 2 | 0.53 | 380 | 390 | 378 | 8,468,500 |
64. | KPIG | MNC LAND TBK. TRADE MC : 8.546T | 2022-02-09 | 105 | 106 | 1 | 0.95 | 105 | 108 | 103 | 174,525,200 |
65. | KAEF | KIMIA FARMA (PERSERO) TBK. CONSUMER MC : 23.771T | 2022-02-08 | 2,260 | 2,230 | -30 | -1.33 | 2,260 | 2,280 | 2,210 | 1,855,800 |
66. | JSMR | JASA MARGA (PERSERO) TBK. INFRASTRUCTURE MC : 34.185T | 2022-02-08 | 3,370 | 3,330 | -40 | -1.19 | 3,370 | 3,410 | 3,320 | 6,779,600 |
67. | JRPT | JAYA REAL PROPERTY TBK. PROPERTY MC : 8.319T | 2022-02-09 | 498 | 505 | 7 | 1.41 | 505 | 505 | 500 | 288,500 |
68. | JPFA | JAPFA COMFEED INDONESIA TBK. BASIC-IND MC : 15.252T | 2022-02-08 | 1,610 | 1,600 | -10 | -0.62 | 1,615 | 1,620 | 1,600 | 6,770,400 |
69. | JKON | JAYA KONSTRUKSI MANGGALA PRATAMA TBK. PROPERTY MC : 5.512T | 2022-02-09 | 110 | 106 | -4 | -3.64 | 110 | 113 | 104 | 24,431,300 |
70. | ITMG | INDO TAMBANGRAYA MEGAH TBK. MINING MC : 16.311T | 2022-02-09 | 20,825 | 21,650 | 825 | 3.96 | 21,025 | 21,650 | 20,925 | 3,160,900 |
71. | ISAT | INDOSAT TBK. INFRASTRUCTURE MC : 24.779T | 2022-02-09 | 5,575 | 5,525 | -50 | -0.9 | 5,575 | 5,625 | 5,500 | 4,953,300 |
72. | IPTV | MNC VISION NETWORKS TBK. TRADE MC : 11.339T | 2022-02-09 | 171 | 167 | -4 | -2.34 | 172 | 180 | 165 | 553,447,500 |
73. | INPP | INDONESIAN PARADISE PROPERTY TBK. TRADE MC : 7.827T | 2022-02-07 | 620 | 620 | 0 | 0 | 585 | 620 | 585 | 19,400 |
74. | INDY | INDIKA ENERGY TBK. MINING MC : 9.763T | 2022-02-09 | 2,020 | 2,090 | 70 | 3.47 | 2,050 | 2,170 | 2,030 | 82,836,700 |
75. | INAF | INDOFARMA (PERSERO) TBK. CONSUMER MC : 12.893T | 2022-02-09 | 2,090 | 2,080 | -10 | -0.48 | 2,090 | 2,120 | 2,080 | 121,700 |
76. | IMPC | IMPACK PRATAMA INDUSTRI TBK. BASIC-IND MC : 6.477T | 2022-02-09 | 2,700 | 2,830 | 130 | 4.81 | 2,700 | 2,840 | 2,660 | 9,439,800 |
77. | IMAS | INDOMOBIL SUKSES INTERNASIONAL TBK. MISC-IND MC : 6.011T | 2022-03-11 | 780 | 790 | 10 | 1.28 | 780 | 805 | 775 | 1,559,500 |
78. | IBST | INTI BANGUN SEJAHTERA TBK. INFRASTRUCTURE MC : 12.023T | 2022-03-11 | 7,125 | 7,475 | 350 | 4.91 | 7,775 | 7,775 | 6,675 | 6,400 |
79. | HRUM | HARUM ENERGY TBK. MINING MC : 8.135T | 2022-03-11 | 11,400 | 11,125 | -275 | -2.41 | 11,400 | 11,775 | 11,100 | 10,583,800 |
80. | HEAL | MEDIKALOKA HERMINA TBK. TRADE MC : 10.963T | 2022-03-11 | 1,230 | 1,190 | -40 | -3.25 | 1,230 | 1,230 | 1,175 | 12,405,900 |
81. | GOOD | GARUDAFOOD PUTRA PUTRI JAYA TBK. CONSUMER MC : 9.113T | 2022-03-11 | 560 | 565 | 5 | 0.89 | 555 | 570 | 550 | 10,405,800 |
82. | GIAA | GARUDA INDONESIA (PERSERO) TBK. INFRASTRUCTURE MC : 11.753T | 2022-03-11 | 222 | 222 | 0 | 0 | 222 | 222 | 222 | 0 |
83. | GGRP | GUNUNG RAJA PAKSI TBK. BASIC-IND MC : 5.595T | 2022-03-11 | 745 | 760 | 15 | 2.01 | 745 | 770 | 730 | 939,600 |
84. | FREN | SMARTFREN TELECOM TBK. INFRASTRUCTURE MC : 18.141T | 2022-03-11 | 80 | 81 | 1 | 1.25 | 80 | 81 | 79 | 150,646,500 |
85. | FASW | FAJAR SURYA WISESA TBK. BASIC-IND MC : 18.522T | 2022-03-11 | 7,075 | 7,075 | 0 | 0 | 7,075 | 7,075 | 7,075 | 0 |
86. | EXCL | XL AXIATA TBK. INFRASTRUCTURE MC : 29.712T | 2022-08-05 | 2,590 | 2,600 | 10 | 0.39 | 2,610 | 2,630 | 2,560 | 17,187,800 |
87. | ERAA | ERAJAYA SWASEMBADA TBK. TRADE MC : 6.55T | 2022-03-11 | 555 | 535 | -20 | -3.6 | 555 | 555 | 530 | 43,865,600 |
88. | EPMT | ENSEVAL PUTERA MEGATRADING TBK. TRADE MC : 5.742T | 2022-03-11 | 2,670 | 2,690 | 20 | 0.75 | 2,670 | 2,690 | 2,670 | 5,600 |
89. | DUTI | DUTA PERTIWI TBK PROPERTY MC : 7.178T | 2022-03-11 | 3,640 | 3,890 | 250 | 6.87 | 3,700 | 4,060 | 3,700 | 20,600 |
90. | DSSA | DIAN SWASTATIKA SENTOSA TBK MINING MC : 11.134T | 2022-03-11 | 44,000 | 44,000 | 0 | 0 | 44,000 | 44,000 | 44,000 | 0 |
91. | DSNG | DHARMA SATYA NUSANTARA TBK. AGRI MC : 6.589T | 2022-03-11 | 705 | 695 | -10 | -1.42 | 705 | 720 | 695 | 22,244,200 |
92. | DNET | INDORITEL MAKMUR INTERNASIONAL TBK. TRADE MC : 48.935T | 2022-03-11 | 3,200 | 3,210 | 10 | 0.31 | 3,200 | 3,210 | 3,170 | 8,800 |
93. | DMAS | PURADELTA LESTARI TBK. PROPERTY MC : 12.05T | 2022-06-24 | 160 | 160 | 0 | 0 | 160 | 162 | 160 | 38,893,100 |
94. | CTRA | CIPUTRA DEVELOPMENT TBK. PROPERTY MC : 19.833T | 2022-08-08 | 920 | 920 | 0 | 0 | 920 | 930 | 910 | 4,292,500 |
95. | CMNP | CITRA MARGA NUSAPHALA PERSADA TBK. INFRASTRUCTURE MC : 5.058T | 2022-03-11 | 2,200 | 2,050 | -150 | -6.82 | 2,200 | 2,220 | 2,050 | 538,400 |
96. | CLEO | SARIGUNA PRIMATIRTA TBK. CONSUMER MC : 6.956T | 2022-03-11 | 428 | 426 | -2 | -0.47 | 426 | 426 | 420 | 5,338,200 |
97. | CITA | CITA MINERAL INVESTINDO TBK. MINING MC : 10.099T | 2022-03-11 | 2,900 | 2,750 | -150 | -5.17 | 2,900 | 2,900 | 2,750 | 1,900 |
98. | CASA | CAPITAL FINANCIAL INDONESIA TBK. FINANCE MC : 20.919T | 2022-08-05 | 810 | 800 | -10 | -1.23 | 810 | 825 | 800 | 173,585,600 |
99. | CARE | METRO HEALTHCARE INDONESIA TBK TRADE MC : 10.773T | 2022-08-05 | 500 | 500 | 0 | 0 | 500 | 500 | 500 | 0 |
100. | BYAN | BAYAN RESOURCES TBK. MINING MC : 48.417T | 2022-03-11 | 42,475 | 40,100 | -2,375 | -5.59 | 42,225 | 43,900 | 40,100 | 61,000 |
101. | BUMI | BUMI RESOURCES TBK. MINING MC : 5.46T | 2022-05-10 | 61 | 59 | -2 | -3.28 | 59 | 60 | 57 | 1,635,664,100 |
102. | BTPS | BANK TABUNGAN PENSIUNAN NASIONAL SYARIAH FINANCE MC : 30.035T | 2022-03-11 | 3,210 | 3,160 | -50 | -1.56 | 3,210 | 3,230 | 3,100 | 2,087,200 |
103. | BTPN | BANK BTPN TBK. FINANCE MC : 26.303T | 2022-03-11 | 2,610 | 2,590 | -20 | -0.77 | 2,610 | 2,610 | 2,590 | 11,100 |
104. | BSIM | BANK SINARMAS TBK. FINANCE MC : 7.893T | 2022-03-11 | 600 | 630 | 30 | 5 | 600 | 640 | 600 | 565,200 |
105. | BSDE | BUMI SERPONG DAMAI TBK. PROPERTY MC : 27.187T | 2022-03-11 | 1,015 | 1,030 | 15 | 1.48 | 1,020 | 1,035 | 990 | 37,578,900 |
106. | BRMS | BUMI RESOURCES MINERALS TBK. MINING MC : 6.249T | 2022-03-11 | 164 | 161 | -3 | -1.83 | 170 | 170 | 156 | 407,534,300 |
107. | BRIS | BANK BRISYARIAH TBK. FINANCE MC : 22.25T | 2022-03-11 | 1,700 | 1,670 | -30 | -1.76 | 1,700 | 1,700 | 1,665 | 9,788,500 |
108. | BPII | BATAVIA PROSPERINDO INTERNASIONAL TBK. FINANCE MC : 5.622T | 2022-03-11 | 7,500 | 7,500 | 0 | 0 | 7,500 | 7,500 | 7,500 | 0 |
109. | BOGA | BINTANG OTO GLOBAL TBK. TRADE MC : 5.059T | 2022-06-09 | 1,335 | 1,340 | 5 | 0.37 | 1,335 | 1,350 | 1,330 | 130,565,800 |
110. | BNII | BANK MAYBANK INDONESIA TBK. FINANCE MC : 21.798T | 2022-03-11 | 312 | 308 | -4 | -1.28 | 312 | 312 | 306 | 1,119,000 |
111. | BNGA | BANK CIMB NIAGA TBK. FINANCE MC : 26.548T | 2022-03-11 | 1,045 | 1,050 | 5 | 0.48 | 1,045 | 1,060 | 1,045 | 8,078,600 |
112. | BMTR | GLOBAL MEDIACOM TBK. TRADE MC : 5.091T | 2022-03-11 | 248 | 246 | -2 | -0.81 | 248 | 250 | 246 | 17,397,400 |
113. | BJTM | BANK PEMBANGUNAN DAERAH JAWA TIMUR TBK. FINANCE MC : 10.886T | 2022-03-11 | 770 | 780 | 10 | 1.3 | 770 | 780 | 770 | 4,938,000 |
114. | BJBR | BANK PEMBANGUNAN DAERAH JAWA BARAT DAN B FINANCE MC : 16.283T | 2022-03-11 | 1,385 | 1,405 | 20 | 1.44 | 1,385 | 1,415 | 1,380 | 9,131,700 |
115. | BFIN | BFI FINANCE INDONESIA TBK. FINANCE MC : 6.375T | 2022-03-11 | 1,275 | 1,320 | 45 | 3.53 | 1,270 | 1,320 | 1,260 | 38,953,600 |
116. | BDMN | BANK DANAMON INDONESIA TBK. FINANCE MC : 32.644T | 2022-03-11 | 2,320 | 2,350 | 30 | 1.29 | 2,320 | 2,350 | 2,310 | 1,810,700 |
117. | BCAP | MNC KAPITAL INDONESIA TBK. FINANCE MC : 5.074T | 2022-03-11 | 232 | 240 | 8 | 3.45 | 232 | 250 | 232 | 115,031,000 |
118. | BBTN | BANK TABUNGAN NEGARA (PERSERO) TBK. FINANCE MC : 20.545T | 2022-03-11 | 1,705 | 1,720 | 15 | 0.88 | 1,710 | 1,725 | 1,690 | 18,276,300 |
119. | BBMD | BANK MESTIKA DHARMA TBK. FINANCE MC : 5.839T | 2022-03-11 | 2,010 | 2,010 | 0 | 0 | 2,010 | 2,010 | 2,010 | 0 |
120. | BBKP | BANK BUKOPIN TBK. FINANCE MC : 5.709T | 2022-08-08 | 191 | 190 | -1 | -0.52 | 191 | 192 | 190 | 41,710,000 |
121. | AUTO | ASTRA OTOPARTS TBK. MISC-IND MC : 5.687T | 2022-03-11 | 1,075 | 1,075 | 0 | 0 | 1,075 | 1,085 | 1,075 | 1,261,300 |
122. | ASRI | ALAM SUTERA REALTY TBK. PROPERTY MC : 5.463T | 2022-03-11 | 160 | 163 | 3 | 1.88 | 159 | 164 | 156 | 22,427,700 |
123. | ASMI | ASURANSI KRESNA MITRA TBK. FINANCE MC : 8.69T | 2022-03-11 | 174 | 171 | -3 | -1.72 | 179 | 179 | 170 | 31,000 |
124. | ARTO | BANK ARTOS INDONESIA TBK. FINANCE MC : 42.34T | 2022-08-11 | 10,975 | 10,775 | -200 | -1.82 | 11,000 | 11,100 | 10,775 | 10,313,600 |
125. | APIC | PACIFIC STRATEGIC FINANCIAL TBK. FINANCE MC : 9.119T | 2022-08-11 | 1,090 | 1,105 | 15 | 1.38 | 1,090 | 1,110 | 1,090 | 98,891,700 |
126. | ANTM | ANEKA TAMBANG TBK. MINING MC : 9.375T | 2022-08-11 | 2,120 | 2,240 | 120 | 5.66 | 2,200 | 2,270 | 2,180 | 278,414,000 |
127. | AMRT | SUMBER ALFARIA TRIJAYA TBK. TRADE MC : 30.313T | 2022-08-11 | 1,840 | 1,840 | 0 | 0 | 1,845 | 1,875 | 1,825 | 40,258,500 |
128. | AKRA | AKR CORPORINDO TBK. TRADE MC : 13.303T | 2022-08-11 | 1,195 | 1,200 | 5 | 0.42 | 1,190 | 1,200 | 1,185 | 21,040,600 |
129. | AGRO | BANK RAKYAT INDONESIA AGRONIAGA TBK. FINANCE MC : 22.09T | 2022-08-11 | 845 | 860 | 15 | 1.78 | 855 | 875 | 855 | 30,943,300 |
130. | ADRO | ADARO ENERGY TBK. MINING MC : 47.339T | 2022-08-11 | 3,170 | 3,180 | 10 | 0.32 | 3,230 | 3,250 | 3,160 | 80,701,600 |
131. | ADMF | ADIRA DINAMIKA MULTI FINANCE TBK. FINANCE MC : 8.775T | 2022-08-11 | 8,125 | 8,125 | 0 | 0 | 8,125 | 8,150 | 8,100 | 75,900 |
132. | ADHI | ADHI KARYA (PERSERO) TBK. PROPERTY MC : 5.875T | 2022-08-11 | 745 | 760 | 15 | 2.01 | 750 | 770 | 745 | 5,679,700 |
133. | ACES | ACE HARDWARE INDONESIA TBK. TRADE MC : 31.612T | 2022-08-11 | 725 | 725 | 0 | 0 | 720 | 730 | 705 | 33,532,100 |
134. | AALI | ASTRA AGRO LESTARI TBK. AGRI MC : 23.241T | 2022-08-11 | 9,350 | 9,425 | 75 | 0.8 | 9,400 | 9,450 | 9,350 | 613,000 |
1T - 5T
# | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|---|---|---|---|
1. | WTON | WIJAYA KARYA BETON TBK. BASIC-IND MC : 3.78T | 2022-06-28 | 210 | 212 | 2 | 0.95 | 210 | 214 | 206 | 8,240,200 |
2. | WOOD | INTEGRA INDOCABINET TBK. CONSUMER MC : 3.626T | 2022-06-28 | 625 | 640 | 15 | 2.4 | 625 | 645 | 620 | 6,928,300 |
3. | WIIM | WISMILAK INTI MAKMUR TBK. CONSUMER MC : 1.218T | 2022-06-20 | 494 | 486 | -8 | -1.62 | 494 | 496 | 484 | 3,422,400 |
4. | WEGE | WIJAYA KARYA BANGUNAN GEDUNG TBK. PROPERTY MC : 2.604T | 2022-02-09 | 180 | 180 | 0 | 0 | 180 | 181 | 178 | 6,735,600 |
5. | VOKS | VOKSEL ELECTRIC TBK. MISC-IND MC : 1.08T | 2022-02-08 | 183 | 184 | 1 | 0.55 | 180 | 187 | 180 | 156,700 |
6. | URBN | URBAN JAKARTA PROPERTINDO TBK. PROPERTY MC : 2.747T | 2022-06-28 | 310 | 308 | -2 | -0.65 | 300 | 308 | 292 | 438,700 |
7. | UNIC | UNGGUL INDAH CAHAYA TBK. BASIC-IND MC : 1.882T | 2022-02-07 | 12,500 | 12,550 | 50 | 0.4 | 12,500 | 12,550 | 12,475 | 6,100 |
8. | TUGU | ASURANSI TUGU PRATAMA INDONESIA TBK. FINANCE MC : 3.351T | 2022-02-04 | 1,625 | 1,620 | -5 | -0.31 | 1,625 | 1,635 | 1,620 | 74,200 |
9. | TRST | TRIAS SENTOSA TBK. BASIC-IND MC : 1.123T | 2022-04-26 | 735 | 735 | 0 | 0 | 735 | 735 | 690 | 90,200 |
10. | TRAM | TRADA ALAM MINERA TBK. MINING MC : 2.482T | 2022-02-04 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
11. | TOTO | SURYA TOTO INDONESIA TBK. BASIC-IND MC : 2.58T | 2022-02-09 | 208 | 208 | 0 | 0 | 206 | 208 | 206 | 30,000 |
12. | TOTL | TOTAL BANGUN PERSADA TBK. PROPERTY MC : 1.378T | 2022-01-28 | 310 | 308 | -2 | -0.65 | 310 | 312 | 306 | 565,200 |
13. | TOPS | TOTALINDO EKA PERSADA TBK. PROPERTY MC : 1.667T | 2022-02-04 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 34,600 |
14. | TOBA | TOBA BARA SEJAHTRA TBK. MINING MC : 4.226T | 2022-02-08 | 1,650 | 1,600 | -50 | -3.03 | 1,660 | 1,680 | 1,600 | 21,339,600 |
15. | TFCO | TIFICO FIBER INDONESIA TBK. MISC-IND MC : 2.305T | 2022-02-07 | 670 | 650 | -20 | -2.99 | 675 | 675 | 650 | 200 |
16. | TDPM | TRIDOMAIN PERFORMANCE MATERIALS TBK. BASIC-IND MC : 1.573T | 2022-02-04 | 119 | 119 | 0 | 0 | 119 | 119 | 119 | 0 |
17. | TCID | MANDOM INDONESIA TBK. CONSUMER MC : 1.347T | 2022-07-25 | 5,125 | 5,125 | 0 | 0 | 5,250 | 5,250 | 5,125 | 3,100 |
18. | TBLA | TUNAS BARU LAMPUNG TBK. CONSUMER MC : 4.38T | 2022-07-11 | 805 | 770 | -35 | -4.35 | 780 | 790 | 760 | 1,280,400 |
19. | TAMU | PELAYARAN TAMARIN SAMUDRA TBK. INFRASTRUCTURE MC : 1.875T | 2022-02-04 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,472,300 |
20. | SURE | SUPER ENERGY TBK. MINING MC : 3.834T | 2022-06-17 | 1,900 | 1,900 | 0 | 0 | 1,900 | 1,900 | 1,900 | 0 |
21. | SUPR | SOLUSI TUNAS PRATAMA TBK. INFRASTRUCTURE MC : 4.664T | 2022-06-17 | 40,475 | 40,475 | 0 | 0 | 40,475 | 40,475 | 40,475 | 0 |
22. | SSIA | SURYA SEMESTA INTERNUSA TBK. PROPERTY MC : 2.638T | 2022-07-11 | 376 | 376 | 0 | 0 | 378 | 380 | 376 | 178,700 |
23. | SRAJ | SEJAHTERARAYA ANUGRAHJAYA TBK. TRADE MC : 2.352T | 2022-02-09 | 290 | 290 | 0 | 0 | 290 | 298 | 284 | 685,700 |
24. | SPTO | SURYA PERTIWI TBK. TRADE MC : 1.606T | 2022-02-09 | 625 | 615 | -10 | -1.6 | 625 | 625 | 615 | 29,600 |
25. | SONA | SONA TOPAS TOURISM INDUSTRY TBK. TRADE MC : 1.871T | 2022-02-04 | 4,440 | 4,440 | 0 | 0 | 4,440 | 4,440 | 4,440 | 0 |
26. | SOCI | SOECHI LINES TBK. INFRASTRUCTURE MC : 2.118T | 2022-02-09 | 197 | 202 | 5 | 2.54 | 200 | 208 | 196 | 15,652,500 |
27. | SMDR | SAMUDERA INDONESIA TBK. INFRASTRUCTURE MC : 1.028T | 2022-02-07 | 1,040 | 1,070 | 30 | 2.88 | 1,040 | 1,095 | 1,040 | 16,467,700 |
28. | SKRN | SUPERKRANE MITRA UTAMA TBK. PROPERTY MC : 1.028T | 2022-08-01 | 1,270 | 1,185 | -85 | -6.69 | 1,270 | 1,270 | 1,185 | 606,900 |
29. | SIPD | SIERAD PRODUCE TBK. BASIC-IND MC : 1.674T | 2022-08-01 | 1,500 | 1,520 | 20 | 1.33 | 1,495 | 1,520 | 1,490 | 6,500 |
30. | SHIP | SILLO MARITIME PERDANA TBK. INFRASTRUCTURE MC : 1.7T | 2022-02-07 | 900 | 935 | 35 | 3.89 | 900 | 935 | 895 | 76,900 |
31. | SHID | HOTEL SAHID JAYA INTERNATIONAL TBK. TRADE MC : 2.91T | 2022-02-07 | 1,950 | 2,130 | 180 | 9.23 | 2,080 | 2,200 | 2,080 | 1,558,400 |
32. | SGRO | SAMPOERNA AGRO TBK. AGRI MC : 3.11T | 2022-02-07 | 2,020 | 2,010 | -10 | -0.5 | 2,020 | 2,020 | 2,000 | 195,700 |
33. | SGER | SUMBER GLOBAL ENERGY TBK TRADE MC : 1.107T | 2022-02-08 | 1,505 | 1,400 | -105 | -6.98 | 1,505 | 1,515 | 1,400 | 5,927,700 |
34. | SFAN | SURYA FAJAR CAPITAL TBK. TRADE MC : 1.707T | 2022-02-04 | 1,520 | 1,525 | 5 | 0.33 | 1,525 | 1,535 | 1,515 | 235,500 |
35. | SCCO | SUPREME CABLE MANUFACTURING & COMMERCE T MISC-IND MC : 2.118T | 2022-02-09 | 10,000 | 10,100 | 100 | 1 | 10,100 | 10,100 | 10,100 | 500 |
36. | SAPX | SATRIA ANTARAN PRIMA TBK. INFRASTRUCTURE MC : 1.825T | 2022-02-07 | 1,335 | 1,305 | -30 | -2.25 | 1,275 | 1,350 | 1,275 | 8,900 |
37. | SAMF | SARASWANTI ANUGERAH MAKMUR TBK BASIC-IND MC : 2.03T | 2022-04-11 | 590 | 575 | -15 | -2.54 | 590 | 595 | 575 | 273,300 |
38. | SAME | SARANA MEDITAMA METROPOLITAN TBK. TRADE MC : 1.652T | 2022-02-09 | 364 | 366 | 2 | 0.55 | 366 | 374 | 362 | 12,362,300 |
39. | ROCK | ROCKFIELDS PROPERTI INDONESIA TBK PROPERTY MC : 1.177T | 2022-04-11 | 535 | 545 | 10 | 1.87 | 530 | 545 | 530 | 600 |
40. | RISE | JAYA SUKSES MAKMUR SENTOSA TBK. PROPERTY MC : 4.259T | 2022-02-09 | 368 | 352 | -16 | -4.35 | 368 | 368 | 352 | 152,500 |
41. | RIMO | RIMO INTERNATIONAL LESTARI TBK PROPERTY MC : 2.202T | 2022-02-08 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
42. | RDTX | RODA VIVATEX TBK PROPERTY MC : 1.425T | 2022-05-17 | 7,150 | 6,950 | -200 | -2.8 | 6,950 | 6,950 | 6,950 | 100 |
43. | RAJA | RUKUN RAHARJA TBK. INFRASTRUCTURE MC : 1.184T | 2022-05-18 | 260 | 242 | -18 | -6.92 | 242 | 242 | 242 | 19,181,700 |
44. | PZZA | SARIMELATI KENCANA TBK. TRADE MC : 2.525T | 2022-05-18 | 655 | 655 | 0 | 0 | 655 | 655 | 640 | 76,000 |
45. | PTSN | SAT NUSAPERSADA TBK MISC-IND MC : 1.275T | 2022-02-09 | 230 | 230 | 0 | 0 | 230 | 236 | 226 | 591,000 |
46. | PTRO | PETROSEA TBK. MINING MC : 2.082T | 2022-02-08 | 2,270 | 2,290 | 20 | 0.88 | 2,280 | 2,320 | 2,270 | 1,088,300 |
47. | PSGO | PALMA SERASIH TBK. CONSUMER MC : 2.281T | 2022-02-04 | 191 | 192 | 1 | 0.52 | 192 | 195 | 191 | 5,043,500 |
48. | PRDA | PRODIA WIDYAHUSADA TBK. TRADE MC : 3.328T | 2022-02-07 | 8,575 | 8,300 | -275 | -3.21 | 8,575 | 8,675 | 8,275 | 950,800 |
49. | PPRE | PP PRESISI TBK. INFRASTRUCTURE MC : 2.924T | 2022-01-31 | 158 | 159 | 1 | 0.63 | 158 | 161 | 158 | 8,871,200 |
50. | PORT | NUSANTARA PELABUHAN HANDAL TBK. INFRASTRUCTURE MC : 1.159T | 2022-02-07 | 635 | 770 | 135 | 21.26 | 635 | 790 | 635 | 13,200 |
51. | POLI | POLLUX INVESTASI INTERNASIONAL TBK. PROPERTY MC : 1.709T | 2022-02-08 | 1,495 | 1,415 | -80 | -5.35 | 1,495 | 1,495 | 1,395 | 1,800 |
52. | PNIN | PANINVEST TBK. FINANCE MC : 3.702T | 2022-02-04 | 700 | 710 | 10 | 1.43 | 690 | 715 | 690 | 267,300 |
53. | PNBS | BANK PANIN DUBAI SYARIAH TBK. FINANCE MC : 1.965T | 2022-02-08 | 72 | 72 | 0 | 0 | 72 | 73 | 71 | 23,761,000 |
54. | PMJS | PUTRA MANDIRI JEMBAR TBK. TRADE MC : 1.651T | 2022-02-07 | 133 | 135 | 2 | 1.5 | 133 | 135 | 130 | 174,700 |
55. | PJAA | PEMBANGUNAN JAYA ANCOL TBK. TRADE MC : 1.072T | 2022-02-04 | 510 | 515 | 5 | 0.98 | 515 | 515 | 505 | 62,900 |
56. | PGUN | PRADIKSI GUNATAMA TBK AGRI MC : 1.19T | 2022-02-04 | 368 | 398 | 30 | 8.15 | 408 | 408 | 394 | 9,600 |
57. | PEHA | PHAPROS TBK. CONSUMER MC : 1.516T | 2022-07-04 | 940 | 935 | -5 | -0.53 | 950 | 950 | 925 | 131,400 |
58. | PBRX | PAN BROTHERS TBK. MISC-IND MC : 1.697T | 2022-02-09 | 139 | 138 | -1 | -0.72 | 139 | 141 | 137 | 4,312,700 |
59. | PBID | PANCA BUDI IDAMAN TBK. BASIC-IND MC : 2.494T | 2022-07-04 | 1,635 | 1,640 | 5 | 0.31 | 1,635 | 1,665 | 1,625 | 655,900 |
60. | PALM | PROVIDENT AGRO TBK. AGRI MC : 2.293T | 2022-02-08 | 710 | 700 | -10 | -1.41 | 710 | 730 | 695 | 8,620,800 |
61. | NOBU | BANK NATIONALNOBU TBK. FINANCE MC : 3.417T | 2022-02-04 | 630 | 650 | 20 | 3.17 | 610 | 665 | 610 | 3,530,700 |
62. | NIRO | CITY RETAIL DEVELOPMENTS TBK. PROPERTY MC : 3.374T | 2022-02-07 | 146 | 146 | 0 | 0 | 146 | 146 | 146 | 18,900 |
63. | NIKL | PELAT TIMAH NUSANTARA TBK. BASIC-IND MC : 4.416T | 2022-02-09 | 895 | 895 | 0 | 0 | 905 | 905 | 895 | 113,400 |
64. | NFCX | NFC INDONESIA TBK. TRADE MC : 1.116T | 2022-02-09 | 7,900 | 7,875 | -25 | -0.32 | 7,875 | 8,100 | 7,750 | 31,600 |
65. | NATO | NUSANTARA PROPERTI INTERNASIONAL TBK. TRADE MC : 4.761T | 2022-02-07 | 765 | 785 | 20 | 2.61 | 770 | 785 | 765 | 162,820,000 |
66. | NASA | AYANA LAND INTERNATIONAL TBK. TRADE MC : 1.145T | 2022-02-09 | 50 | 50 | 0 | 0 | 50 | 51 | 50 | 4,469,400 |
67. | MYRX | HANSON INTERNATIONAL TBK. PROPERTY MC : 4.335T | 2022-02-04 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
68. | MYOH | SAMINDO RESOURCES TBK. MINING MC : 2.813T | 2022-02-07 | 1,800 | 1,785 | -15 | -0.83 | 1,800 | 1,800 | 1,760 | 55,800 |
69. | MTLA | METROPOLITAN LAND TBK. PROPERTY MC : 3.322T | 2022-02-14 | 344 | 342 | -2 | -0.58 | 344 | 344 | 342 | 103,200 |
70. | MTFN | CAPITALINC INVESTMENT TBK. MINING MC : 1.592T | 2022-02-09 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 20,700 |
71. | MTDL | METRODATA ELECTRONICS TBK. TRADE MC : 3.941T | 2022-02-09 | 715 | 710 | -5 | -0.7 | 720 | 725 | 710 | 3,768,900 |
72. | MSIN | MNC STUDIOS INTERNATIONAL TBK. TRADE MC : 1.554T | 2022-02-08 | 5,150 | 5,225 | 75 | 1.46 | 5,275 | 5,600 | 4,790 | 6,372,300 |
73. | MREI | MASKAPAI REASURANSI INDONESIA TBK. FINANCE MC : 2.356T | 2022-02-08 | 3,950 | 3,950 | 0 | 0 | 3,950 | 3,950 | 3,950 | 0 |
74. | MPMX | MITRA PINASTHIKA MUSTIKA TBK. TRADE MC : 2.146T | 2022-02-07 | 1,010 | 1,070 | 60 | 5.94 | 1,005 | 1,070 | 1,005 | 19,129,400 |
75. | MOLI | MADUSARI MURNI INDAH TBK. BASIC-IND MC : 1.973T | 2022-02-04 | 392 | 414 | 22 | 5.61 | 392 | 470 | 384 | 201,600 |
76. | MMLP | MEGA MANUNGGAL PROPERTY TBK. PROPERTY MC : 2.094T | 2022-02-08 | 474 | 470 | -4 | -0.84 | 476 | 476 | 460 | 2,489,100 |
77. | MLPT | MULTIPOLAR TECHNOLOGY TBK. TRADE MC : 1.35T | 2022-02-07 | 3,280 | 3,400 | 120 | 3.66 | 3,280 | 3,400 | 3,250 | 125,600 |
78. | MLPL | MULTIPOLAR TBK. TRADE MC : 1.069T | 2022-02-14 | 248 | 232 | -16 | -6.45 | 246 | 248 | 232 | 116,076,600 |
79. | MGRO | MAHKOTA GROUP TBK. AGRI MC : 2.697T | 2022-02-09 | 860 | 865 | 5 | 0.58 | 865 | 865 | 860 | 1,186,300 |
80. | MFIN | MANDALA MULTIFINANCE TBK. FINANCE MC : 2.676T | 2022-02-09 | 1,095 | 1,105 | 10 | 0.91 | 1,050 | 1,110 | 1,050 | 25,300 |
81. | META | NUSANTARA INFRASTRUCTURE TBK. INFRASTRUCTURE MC : 2.51T | 2022-02-09 | 108 | 108 | 0 | 0 | 110 | 110 | 108 | 1,174,600 |
82. | MERK | MERCK TBK. CONSUMER MC : 1.469T | 2022-02-04 | 3,750 | 3,750 | 0 | 0 | 3,750 | 3,770 | 3,740 | 22,400 |
83. | MDIA | INTERMEDIA CAPITAL TBK. TRADE MC : 2.314T | 2022-04-06 | 50 | 52 | 2 | 4 | 50 | 61 | 50 | 189,556,100 |
84. | MCOR | BANK CHINA CONSTRUCTION BANK INDONESIA T FINANCE MC : 2.279T | 2022-02-07 | 105 | 106 | 1 | 0.95 | 106 | 107 | 105 | 3,493,000 |
85. | MCAS | M CASH INTEGRASI TBK. TRADE MC : 2.899T | 2022-04-06 | 12,325 | 12,375 | 50 | 0.41 | 12,300 | 12,375 | 12,175 | 143,200 |
86. | MBAP | MITRABARA ADIPERDANA TBK. MINING MC : 3.473T | 2022-02-09 | 3,540 | 3,550 | 10 | 0.28 | 3,550 | 3,580 | 3,530 | 32,600 |
87. | MARK | MARK DYNAMICS INDONESIA TBK. BASIC-IND MC : 2.926T | 2022-02-04 | 1,325 | 1,325 | 0 | 0 | 1,325 | 1,335 | 1,315 | 3,986,200 |
88. | MAPB | MAP BOGA ADIPERKASA TBK. TRADE MC : 2.833T | 2022-04-04 | 1,560 | 1,500 | -60 | -3.85 | 1,540 | 1,540 | 1,500 | 1,100 |
89. | MAIN | MALINDO FEEDMILL TBK. BASIC-IND MC : 1.881T | 2022-02-07 | 660 | 660 | 0 | 0 | 660 | 670 | 655 | 1,007,500 |
90. | LPPF | MATAHARI DEPARTMENT STORE TBK. TRADE MC : 3.729T | 2022-02-09 | 3,850 | 3,810 | -40 | -1.04 | 3,850 | 3,900 | 3,750 | 6,148,000 |
91. | LPCK | LIPPO CIKARANG TBK PROPERTY MC : 4.14T | 2022-01-31 | 1,195 | 1,270 | 75 | 6.28 | 1,195 | 1,360 | 1,190 | 2,476,500 |
92. | KREN | KRESNA GRAHA INVESTAMA TBK. TRADE MC : 1.547T | 2022-02-09 | 82 | 79 | -3 | -3.66 | 82 | 82 | 79 | 7,694,900 |
93. | KOTA | DMS PROPERTINDO TBK. PROPERTY MC : 2.742T | 2022-02-08 | 50 | 50 | 0 | 0 | 50 | 51 | 50 | 57,611,800 |
94. | KMTR | KIRANA MEGATARA TBK. BASIC-IND MC : 2.875T | 2022-02-09 | 308 | 308 | 0 | 0 | 308 | 310 | 304 | 90,100 |
95. | KKGI | RESOURCE ALAM INDONESIA TBK. MINING MC : 1.69T | 2022-02-09 | 312 | 318 | 6 | 1.92 | 314 | 322 | 312 | 866,700 |
96. | KINO | KINO INDONESIA TBK. CONSUMER MC : 4.029T | 2022-02-04 | 3,000 | 3,320 | 320 | 10.67 | 3,010 | 3,700 | 3,000 | 9,032,400 |
97. | KIJA | KAWASAN INDUSTRI JABABEKA TBK. PROPERTY MC : 4.886T | 2022-02-09 | 161 | 161 | 0 | 0 | 161 | 163 | 160 | 2,695,100 |
98. | KEJU | MULIA BOGA RAYA TBK. CONSUMER MC : 1.95T | 2022-02-04 | 1,145 | 1,155 | 10 | 0.87 | 1,155 | 1,155 | 1,125 | 19,100 |
99. | KEEN | KENCANA ENERGI LESTARI TBK. INFRASTRUCTURE MC : 1.239T | 2022-02-09 | 535 | 520 | -15 | -2.8 | 535 | 550 | 515 | 1,138,100 |
100. | KBLI | KMI WIRE & CABLE TBK. MISC-IND MC : 1.627T | 2022-02-09 | 284 | 294 | 10 | 3.52 | 284 | 300 | 282 | 2,308,100 |
101. | JTPE | JASUINDO TIGA PERKASA TBK. TRADE MC : 1.593T | 2022-02-09 | 850 | 845 | -5 | -0.59 | 845 | 845 | 845 | 22,400 |
102. | JSPT | JAKARTA SETIABUDI INTERNASIONAL TBK. TRADE MC : 1.948T | 2022-02-07 | 815 | 815 | 0 | 0 | 815 | 815 | 815 | 0 |
103. | JIHD | JAKARTA INTERNATIONAL HOTELS & DEVELOPME TRADE MC : 1.029T | 2022-02-08 | 382 | 384 | 2 | 0.52 | 382 | 384 | 380 | 2,500 |
104. | JGLE | GRAHA ANDRASENTRA PROPERTINDO TBK. TRADE MC : 1.129T | 2022-01-31 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 200 |
105. | ISSP | STEEL PIPE INDUSTRY OF INDONESIA TBK. BASIC-IND MC : 1.236T | 2022-02-09 | 394 | 408 | 14 | 3.55 | 396 | 420 | 396 | 55,156,000 |
106. | IRRA | ITAMA RANORAYA TBK. TRADE MC : 2.384T | 2022-02-02 | 1,830 | 1,825 | -5 | -0.27 | 1,850 | 1,865 | 1,795 | 7,356,500 |
107. | IPCM | JASA ARMADA INDONESIA TBK. INFRASTRUCTURE MC : 1.797T | 2022-02-09 | 288 | 284 | -4 | -1.39 | 290 | 292 | 284 | 1,617,300 |
108. | INRU | TOBA PULP LESTARI TBK. BASIC-IND MC : 1.229T | 2022-02-08 | 675 | 675 | 0 | 0 | 675 | 675 | 675 | 8,400 |
109. | INPS | INDAH PRAKASA SENTOSA TBK. TRADE MC : 2.08T | 2022-02-08 | 1,365 | 1,370 | 5 | 0.37 | 1,370 | 1,375 | 1,370 | 1,200 |
110. | INPC | BANK ARTHA GRAHA INTERNASIONAL TBK. FINANCE MC : 1.043T | 2022-02-09 | 116 | 115 | -1 | -0.86 | 115 | 117 | 115 | 5,505,900 |
111. | INDS | INDOSPRING TBK. MISC-IND MC : 1.267T | 2022-02-09 | 2,190 | 2,180 | -10 | -0.46 | 2,190 | 2,190 | 2,180 | 20,500 |
112. | INDR | INDO-RAMA SYNTHETICS TBK. MISC-IND MC : 1.891T | 2022-02-04 | 4,040 | 4,030 | -10 | -0.25 | 4,140 | 4,140 | 4,030 | 86,200 |
113. | IMJS | INDOMOBIL MULTI JASA TBK FINANCE MC : 3.791T | 2022-02-09 | 376 | 378 | 2 | 0.53 | 380 | 386 | 378 | 1,859,400 |
114. | IIKP | INTI AGRI RESOURCES TBK CONSUMER MC : 1.68T | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
115. | IFII | INDONESIA FIBREBOARD INDUSTRY TBK. BASIC-IND MC : 1.393T | 2022-03-11 | 154 | 154 | 0 | 0 | 154 | 155 | 152 | 92,600 |
116. | HRTA | HARTADINATA ABADI TBK. CONSUMER MC : 1.253T | 2022-03-11 | 212 | 214 | 2 | 0.94 | 214 | 216 | 208 | 16,634,600 |
117. | HOME | HOTEL MANDARINE REGENCY TBK. TRADE MC : 1.111T | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
118. | HOKI | BUYUNG POETRA SEMBADA TBK. CONSUMER MC : 3.092T | 2022-03-11 | 158 | 159 | 1 | 0.63 | 159 | 160 | 157 | 4,021,500 |
119. | HITS | HUMPUSS INTERMODA TRANSPORTASI TBK. INFRASTRUCTURE MC : 3.419T | 2022-03-11 | 414 | 418 | 4 | 0.97 | 396 | 420 | 396 | 4,600 |
120. | HEXA | HEXINDO ADIPERKASA TBK. TRADE MC : 2.848T | 2022-03-11 | 5,075 | 5,100 | 25 | 0.49 | 5,075 | 5,125 | 5,050 | 246,500 |
121. | HERO | HERO SUPERMARKET TBK. TRADE MC : 3.619T | 2022-03-11 | 1,725 | 1,725 | 0 | 0 | 1,725 | 1,745 | 1,685 | 15,300 |
122. | GREN | EVERGREEN INVESCO TBK. TRADE MC : 1.54T | 2016-10-25 | 190 | 190 | 0 | 0 | 190 | 193 | 189 | 1,563,500 |
123. | GMTD | GOWA MAKASSAR TOURISM DEVELOPMENT TBK. PROPERTY MC : 1.823T | 2022-03-11 | 15,600 | 15,600 | 0 | 0 | 15,600 | 15,600 | 15,600 | 0 |
124. | GMFI | GARUDA MAINTENANCE FACILITY AERO ASIA TB MISC-IND MC : 4.517T | 2022-03-11 | 69 | 70 | 1 | 1.45 | 69 | 71 | 69 | 1,062,300 |
125. | GJTL | GAJAH TUNGGAL TBK. MISC-IND MC : 2.16T | 2022-03-11 | 640 | 640 | 0 | 0 | 640 | 650 | 630 | 1,608,100 |
126. | GDST | GUNAWAN DIANJAYA STEEL TBK. BASIC-IND MC : 1.03T | 2022-03-11 | 96 | 95 | -1 | -1.04 | 97 | 97 | 95 | 2,036,000 |
127. | FMII | FORTUNE MATE INDONESIA TBK PROPERTY MC : 1.551T | 2022-03-11 | 376 | 374 | -2 | -0.53 | 376 | 376 | 372 | 5,500 |
128. | FISH | FKS MULTI AGRO TBK. TRADE MC : 1.344T | 2022-03-11 | 6,450 | 6,000 | -450 | -6.98 | 6,200 | 6,200 | 6,000 | 1,400 |
129. | FIRE | ALFA ENERGI INVESTAMA TBK. MINING MC : 1.943T | 2022-03-11 | 368 | 368 | 0 | 0 | 368 | 376 | 362 | 1,680,400 |
130. | FILM | MD PICTURES TBK. TRADE MC : 2.023T | 2022-03-11 | 980 | 960 | -20 | -2.04 | 985 | 1,000 | 955 | 3,039,100 |
131. | FAST | FAST FOOD INDONESIA TBK. TRADE MC : 4.147T | 2022-03-11 | 975 | 975 | 0 | 0 | 975 | 975 | 975 | 1,800 |
132. | ESSA | SURYA ESA PERKASA TBK. MINING MC : 3.461T | 2022-03-11 | 735 | 730 | -5 | -0.68 | 730 | 755 | 725 | 19,736,000 |
133. | ENRG | ENERGI MEGA PERSADA TBK. MINING MC : 1.21T | 2022-03-11 | 146 | 144 | -2 | -1.37 | 146 | 156 | 144 | 80,943,200 |
134. | ELTY | BAKRIELAND DEVELOPMENT TBK. PROPERTY MC : 2.176T | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 300 |
135. | ELSA | ELNUSA TBK. MINING MC : 2.773T | 2022-03-11 | 306 | 304 | -2 | -0.65 | 304 | 314 | 296 | 98,408,100 |
136. | DWGL | DWI GUNA LAKSANA TBK. TRADE MC : 1.498T | 2022-03-11 | 180 | 180 | 0 | 0 | 180 | 183 | 174 | 4,400 |
137. | DVLA | DARYA-VARIA LABORATORIA TBK. CONSUMER MC : 2.789T | 2022-03-11 | 2,820 | 2,820 | 0 | 0 | 2,880 | 2,910 | 2,820 | 19,100 |
138. | DOID | DELTA DUNIA MAKMUR TBK. MINING MC : 3.551T | 2022-03-11 | 420 | 392 | -28 | -6.67 | 392 | 428 | 392 | 464,347,000 |
139. | DNAR | BANK OKE INDONESIA TBK. FINANCE MC : 1.643T | 2022-03-11 | 252 | 256 | 4 | 1.59 | 252 | 258 | 252 | 2,633,200 |
140. | DMMX | DIGITAL MEDIATAMA MAXIMA TBK. TRADE MC : 1.416T | 2022-03-11 | 1,770 | 1,755 | -15 | -0.85 | 1,770 | 1,795 | 1,750 | 544,000 |
141. | DLTA | DELTA DJAKARTA TBK. CONSUMER MC : 3.427T | 2022-06-24 | 4,170 | 4,160 | -10 | -0.24 | 4,100 | 4,170 | 4,100 | 1,285,400 |
142. | DKFT | CENTRAL OMEGA RESOURCES TBK. MINING MC : 1.292T | 2022-06-24 | 125 | 123 | -2 | -1.6 | 125 | 125 | 122 | 5,273,800 |
143. | DIVA | DISTRIBUSI VOUCHER NUSANTARA TBK. TRADE MC : 1.554T | 2022-03-11 | 1,185 | 1,190 | 5 | 0.42 | 1,185 | 1,205 | 1,175 | 159,100 |
144. | DILD | INTILAND DEVELOPMENT TBK. PROPERTY MC : 2.363T | 2022-03-11 | 145 | 144 | -1 | -0.69 | 145 | 145 | 143 | 3,336,900 |
145. | DEWA | DARMA HENWA TBK MINING MC : 1.093T | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 35,700 |
146. | DEFI | DANASUPRA ERAPACIFIC TBK FINANCE MC : 1.158T | 2022-03-11 | 1,455 | 1,455 | 0 | 0 | 1,455 | 1,455 | 1,455 | 0 |
147. | DAYA | DUTA INTIDAYA TBK. TRADE MC : 1.017T | 2022-03-11 | 262 | 260 | -2 | -0.76 | 262 | 262 | 260 | 600 |
148. | CTBN | CITRA TUBINDO TBK. BASIC-IND MC : 2.241T | 2022-03-11 | 2,590 | 2,590 | 0 | 0 | 2,590 | 2,590 | 2,590 | 100 |
149. | CSAP | CATUR SENTOSA ADIPRANA TBK. TRADE MC : 1.65T | 2022-03-11 | 486 | 484 | -2 | -0.41 | 486 | 486 | 458 | 503,000 |
150. | CPRO | CENTRAL PROTEINA PRIMA TBK. BASIC-IND MC : 2.979T | 2022-03-11 | 87 | 88 | 1 | 1.15 | 87 | 89 | 87 | 96,158,900 |
151. | CLAY | CITRA PUTRA REALTY TBK. TRADE MC : 3.726T | 2022-03-11 | 765 | 765 | 0 | 0 | 765 | 765 | 765 | 0 |
152. | CENT | CENTRATAMA TELEKOMUNIKASI INDONESIA TBK. INFRASTRUCTURE MC : 4.459T | 2022-08-05 | 174 | 173 | -1 | -0.57 | 175 | 176 | 172 | 2,587,900 |
153. | CEKA | WILMAR CAHAYA INDONESIA TBK. CONSUMER MC : 1.068T | 2022-08-05 | 2,550 | 2,570 | 20 | 0.78 | 2,550 | 2,570 | 2,490 | 359,900 |
154. | CBMF | CAHAYA BINTANG MEDAN TBK CONSUMER MC : 1.05T | 2022-08-05 | 51 | 50 | -1 | -1.96 | 51 | 51 | 50 | 3,581,100 |
155. | CAMP | CAMPINA ICE CREAM INDUSTRY TBK. CONSUMER MC : 1.942T | 2022-03-11 | 266 | 258 | -8 | -3.01 | 266 | 276 | 248 | 4,871,300 |
156. | BWPT | EAGLE HIGH PLANTATIONS TBK. AGRI MC : 4.508T | 2022-03-11 | 82 | 81 | -1 | -1.22 | 83 | 83 | 81 | 14,889,000 |
157. | BVIC | BANK VICTORIA INTERNATIONAL TBK. FINANCE MC : 1.012T | 2022-03-11 | 143 | 142 | -1 | -0.7 | 143 | 144 | 141 | 6,658,100 |
158. | BULL | BUANA LINTAS LAUTAN TBK. INFRASTRUCTURE MC : 4.083T | 2022-03-11 | 147 | 138 | -9 | -6.12 | 148 | 150 | 137 | 129,857,900 |
159. | BUKK | BUKAKA TEKNIK UTAMA TBK. INFRASTRUCTURE MC : 2.39T | 2022-03-11 | 1,120 | 1,120 | 0 | 0 | 1,120 | 1,140 | 1,120 | 4,600 |
160. | BTEL | BAKRIE TELECOM TBK. INFRASTRUCTURE MC : 1.833T | 2022-05-10 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
161. | BTEK | BUMI TEKNOKULTURA UNGGUL TBK CONSUMER MC : 2.314T | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 500 |
162. | BSSR | BARAMULTI SUKSESSARANA TBK. MINING MC : 4.448T | 2022-05-10 | 4,770 | 4,720 | -50 | -1.05 | 4,770 | 4,810 | 4,470 | 6,133,300 |
163. | BRNA | BERLINA TBK. BASIC-IND MC : 1.101T | 2022-05-10 | 1,015 | 980 | -35 | -3.45 | 1,020 | 1,060 | 965 | 18,500 |
164. | BRAM | INDO KORDSA TBK. MISC-IND MC : 2.25T | 2022-03-11 | 11,450 | 11,450 | 0 | 0 | 11,450 | 11,450 | 11,450 | 500 |
165. | BPFI | BATAVIA PROSPERINDO FINANCE TBK. FINANCE MC : 2.05T | 2022-03-11 | 785 | 765 | -20 | -2.55 | 800 | 820 | 745 | 83,200 |
166. | BOLT | GARUDA METALINDO TBK. MISC-IND MC : 1.875T | 2022-03-11 | 1,020 | 1,020 | 0 | 0 | 980 | 1,020 | 980 | 4,600 |
167. | BOLA | BALI BINTANG SEJAHTERA TBK. TRADE MC : 1.038T | 2022-03-11 | 428 | 450 | 22 | 5.14 | 424 | 452 | 416 | 8,898,000 |
168. | BNBR | BAKRIE & BROTHERS TBK TRADE MC : 1.043T | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 51,800 |
169. | BMAS | BANK MASPION INDONESIA TBK. FINANCE MC : 1.457T | 2022-03-11 | 1,300 | 1,300 | 0 | 0 | 1,310 | 1,310 | 1,290 | 21,400 |
170. | BLTZ | GRAHA LAYAR PRIMA TBK. TRADE MC : 2.753T | 2022-03-11 | 2,700 | 2,690 | -10 | -0.37 | 2,820 | 2,820 | 2,690 | 200 |
171. | BLTA | BERLIAN LAJU TANKER TBK INFRASTRUCTURE MC : 1.295T | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,900 |
172. | BKSW | BANK QNB INDONESIA TBK. FINANCE MC : 2.166T | 2022-03-11 | 139 | 142 | 3 | 2.16 | 140 | 145 | 140 | 5,930,600 |
173. | BKSL | SENTUL CITY TBK. PROPERTY MC : 3.389T | 2022-03-11 | 52 | 51 | -1 | -1.92 | 52 | 52 | 51 | 21,894,200 |
174. | BISI | BISI INTERNATIONAL TBK. AGRI MC : 3.24T | 2022-03-11 | 995 | 985 | -10 | -1.01 | 995 | 1,000 | 985 | 277,800 |
175. | BIRD | BLUE BIRD TBK. INFRASTRUCTURE MC : 3.803T | 2022-03-11 | 1,295 | 1,295 | 0 | 0 | 1,315 | 1,320 | 1,295 | 1,059,600 |
176. | BIPI | ASTRINDO NUSANTARA INFRASTRUKTUR TBK. MINING MC : 2.235T | 2022-03-11 | 51 | 50 | -1 | -1.96 | 51 | 51 | 50 | 1,713,803,000 |
177. | BINA | BANK INA PERDANA TBK. FINANCE MC : 3.845T | 2022-03-11 | 3,580 | 3,580 | 0 | 0 | 3,580 | 3,580 | 3,570 | 183,500 |
178. | BHIT | MNC INVESTAMA TBK. TRADE MC : 4.92T | 2022-03-11 | 55 | 56 | 1 | 1.82 | 55 | 58 | 55 | 178,450,300 |
179. | BHAT | BHAKTI MULTI ARTHA TBK FINANCE MC : 3.05T | 2022-03-11 | 990 | 995 | 5 | 0.51 | 990 | 1,005 | 985 | 1,434,400 |
180. | BEST | BEKASI FAJAR INDUSTRIAL ESTATE TBK. PROPERTY MC : 1.968T | 2022-03-11 | 106 | 106 | 0 | 0 | 106 | 107 | 105 | 8,846,300 |
181. | BELL | TRISULA TEXTILE INDUSTRIES TBK. MISC-IND MC : 1.175T | 2022-03-11 | 75 | 74 | -1 | -1.33 | 76 | 78 | 70 | 6,633,600 |
182. | BEKS | BANK PEMBANGUNAN DAERAH BANTEN TBK. FINANCE MC : 1.013T | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 376,500 |
183. | BBYB | BANK YUDHA BHAKTI TBK. FINANCE MC : 1.849T | 2022-03-11 | 2,050 | 2,160 | 110 | 5.37 | 2,060 | 2,190 | 2,020 | 74,203,100 |
184. | BBSI | BANK BISNIS INTERNASIONAL TBK FINANCE MC : 2.097T | 2022-03-11 | 5,300 | 5,400 | 100 | 1.89 | 5,325 | 5,400 | 5,325 | 31,400 |
185. | BBHI | BANK HARDA INTERNASIONAL TBK. FINANCE MC : 1.607T | 2022-03-11 | 5,000 | 4,980 | -20 | -0.4 | 4,990 | 5,050 | 4,910 | 4,139,000 |
186. | BALI | BALI TOWERINDO SENTRA TBK. INFRASTRUCTURE MC : 3.344T | 2022-03-11 | 815 | 820 | 5 | 0.61 | 815 | 820 | 810 | 435,800 |
187. | BACA | BANK CAPITAL INDONESIA TBK. FINANCE MC : 2.715T | 2022-03-11 | 204 | 208 | 4 | 1.96 | 206 | 212 | 204 | 6,588,300 |
188. | BABP | BANK MNC INTERNASIONAL TBK. FINANCE MC : 1.267T | 2022-03-11 | 180 | 179 | -1 | -0.56 | 181 | 189 | 177 | 114,903,200 |
189. | ATIC | ANABATIC TECHNOLOGIES TBK. TRADE MC : 1.366T | 2022-03-21 | 560 | 530 | -30 | -5.36 | 570 | 570 | 525 | 581,500 |
190. | ASSA | ADI SARANA ARMADA TBK. INFRASTRUCTURE MC : 2.123T | 2022-03-11 | 2,300 | 2,300 | 0 | 0 | 2,300 | 2,330 | 2,250 | 3,123,300 |
191. | ASGR | ASTRA GRAPHIA TBK. TRADE MC : 1.126T | 2022-07-19 | 895 | 895 | 0 | 0 | 895 | 900 | 890 | 78,400 |
192. | ARNA | ARWANA CITRAMULIA TBK. BASIC-IND MC : 4.363T | 2022-08-11 | 970 | 980 | 10 | 1.03 | 970 | 985 | 970 | 2,226,100 |
193. | ARII | ATLAS RESOURCES TBK. MINING MC : 1.212T | 2022-08-11 | 204 | 214 | 10 | 4.9 | 206 | 220 | 206 | 37,900 |
194. | APLN | AGUNG PODOMORO LAND TBK. PROPERTY MC : 4.721T | 2022-08-11 | 112 | 115 | 3 | 2.68 | 112 | 115 | 112 | 16,125,700 |
195. | APEX | APEXINDO PRATAMA DUTA TBK. MINING MC : 1.314T | 2022-08-11 | 326 | 324 | -2 | -0.61 | 326 | 328 | 322 | 59,800 |
196. | ANJT | AUSTINDO NUSANTARA JAYA TBK. AGRI MC : 2.285T | 2022-08-11 | 840 | 840 | 0 | 0 | 840 | 850 | 840 | 1,221,200 |
197. | AMFG | ASAHIMAS FLAT GLASS TBK. BASIC-IND MC : 1.263T | 2022-08-11 | 6,050 | 6,000 | -50 | -0.83 | 6,050 | 6,050 | 5,975 | 387,600 |
198. | AMAN | MAKMUR BERKAH AMANDA TBK PROPERTY MC : 1.185T | 2022-08-11 | 505 | 510 | 5 | 0.99 | 505 | 510 | 505 | 100,000 |
199. | AMAG | ASURANSI MULTI ARTHA GUNA TBK. FINANCE MC : 1.16T | 2022-08-11 | 370 | 368 | -2 | -0.54 | 370 | 370 | 366 | 54,200 |
200. | AGRS | BANK IBK INDONESIA TBK. FINANCE MC : 1.838T | 2022-08-11 | 118 | 116 | -2 | -1.69 | 116 | 119 | 116 | 5,309,800 |
201. | AGII | ANEKA GAS INDUSTRI TBK. BASIC-IND MC : 2.557T | 2022-08-11 | 2,340 | 2,320 | -20 | -0.85 | 2,350 | 2,380 | 2,300 | 3,377,200 |
202. | ACST | ACSET INDONUSA TBK. PROPERTY MC : 2.043T | 2022-08-11 | 171 | 174 | 3 | 1.75 | 170 | 176 | 169 | 14,695,100 |
203. | ABMM | ABM INVESTAMA TBK. TRADE MC : 2.423T | 2022-08-11 | 2,510 | 2,500 | -10 | -0.4 | 2,550 | 2,570 | 2,490 | 1,346,700 |
204. | ABDA | ASURANSI BINA DANA ARTA TBK. FINANCE MC : 3.57T | 2022-08-11 | 6,075 | 6,050 | -25 | -0.41 | 6,050 | 6,050 | 6,050 | 100 |
0T - 1T
# | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|---|---|---|---|
1. | ZONE | MEGA PERINTIS TBK. MISC-IND MC : 321.963B | 2022-02-08 | 410 | 412 | 2 | 0.49 | 412 | 412 | 410 | 20,800 |
2. | ZBRA | ZEBRA NUSANTARA TBK TRADE MC : 23.989B | 2022-06-28 | 580 | 575 | -5 | -0.86 | 580 | 580 | 570 | 187,900 |
3. | YULE | YULIE SEKURITAS INDONESIA TBK. FINANCE MC : 606.9B | 2022-06-28 | 2,050 | 2,060 | 10 | 0.49 | 2,120 | 2,120 | 2,030 | 1,100 |
4. | YPAS | YANAPRIMA HASTAPERSADA TBK BASIC-IND MC : 292.584B | 2022-06-28 | 575 | 535 | -40 | -6.96 | 620 | 620 | 535 | 23,300 |
5. | YELO | YELOOO INTEGRA DATANET TBK. TRADE MC : 19.002B | 2022-06-28 | 102 | 101 | -1 | -0.98 | 102 | 104 | 100 | 27,970,700 |
6. | WOWS | GINTING JAYA ENERGI TBK. MINING MC : 200.533B | 2022-06-28 | 50 | 50 | 0 | 0 | 50 | 51 | 50 | 173,776,000 |
7. | WOMF | WAHANA OTTOMITRA MULTIARTHA TBK. FINANCE MC : 891.259B | 2022-06-28 | 244 | 246 | 2 | 0.82 | 244 | 248 | 244 | 104,400 |
8. | WMPP | WIDODO MAKMUR PERKASA TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-06-28 | 114 | 111 | -3 | -2.63 | 115 | 116 | 110 | 35,928,700 |
9. | WIRG | WIR ASIA TBK TECHNOLOGY MC : 0B | 2022-06-28 | 610 | 610 | 0 | 0 | 615 | 625 | 595 | 25,091,600 |
10. | WINS | WINTERMAR OFFSHORE MARINE TBK. INFRASTRUCTURE MC : 415.815B | 2022-06-28 | 176 | 181 | 5 | 2.84 | 178 | 186 | 176 | 6,599,300 |
11. | WINR | WINNER NUSANTARA JAYA TBK PROPERTIES AND REAL ESTATE MC : 0B | 2022-06-28 | 81 | 76 | -5 | -6.17 | 76 | 77 | 76 | 386,963,300 |
12. | WICO | WICAKSANA OVERSEAS INTERNATIONAL TBK. TRADE MC : 550.724B | 2022-02-08 | 420 | 410 | -10 | -2.38 | 420 | 420 | 410 | 2,000 |
13. | WEHA | WEHA TRANSPORTASI INDONESIA TBK. INFRASTRUCTURE MC : 65.594B | 2022-02-07 | 191 | 194 | 3 | 1.57 | 191 | 198 | 189 | 13,401,100 |
14. | WAPO | WAHANA PRONATURAL TBK. TRADE MC : 81.901B | 2022-02-08 | 144 | 139 | -5 | -3.47 | 144 | 150 | 139 | 960,700 |
15. | VRNA | VERENA MULTI FINANCE TBK. FINANCE MC : 591.484B | 2022-02-08 | 130 | 131 | 1 | 0.77 | 129 | 132 | 127 | 303,200 |
16. | VIVA | VISI MEDIA ASIA TBK. TRADE MC : 872.608B | 2022-02-09 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 474,900 |
17. | VINS | VICTORIA INSURANCE TBK. FINANCE MC : 134.372B | 2022-02-07 | 181 | 197 | 16 | 8.84 | 186 | 198 | 181 | 2,143,000 |
18. | VICO | VICTORIA INVESTAMA TBK. FINANCE MC : 695.407B | 2022-06-28 | 171 | 163 | -8 | -4.68 | 172 | 172 | 162 | 2,329,900 |
19. | UVCR | TRIMEGAH KARYA PRATAMA TBK TECHNOLOGY MC : 0B | 2022-07-29 | 146 | 146 | 0 | 0 | 147 | 147 | 141 | 2,875,300 |
20. | UNSP | BAKRIE SUMATERA PLANTATIONS TBK. AGRI MC : 292.519B | 2022-06-28 | 122 | 120 | -2 | -1.64 | 122 | 122 | 119 | 70,900 |
21. | UNIT | NUSANTARA INTI CORPORA TBK MISC-IND MC : 12.596B | 2022-06-27 | 316 | 316 | 0 | 0 | 316 | 316 | 316 | 0 |
22. | UFOE | DAMAI SEJAHTERA ABADI TBK MC : 0B | 2022-02-07 | 1,205 | 1,150 | -55 | -4.56 | 1,205 | 1,205 | 1,130 | 93,500 |
23. | UANG | PAKUAN TBK TRADE MC : 268.62B | 2022-01-28 | 795 | 795 | 0 | 0 | 795 | 795 | 795 | 0 |
24. | TRUS | TRUST FINANCE INDONESIA TBK FINANCE MC : 280B | 2022-02-04 | 408 | 414 | 6 | 1.47 | 418 | 426 | 408 | 5,900 |
25. | TRUK | GUNA TIMUR RAYA TBK. INFRASTRUCTURE MC : 78.3B | 2022-06-22 | 134 | 132 | -2 | -1.49 | 134 | 141 | 131 | 27,961,700 |
26. | TRIS | TRISULA INTERNATIONAL TBK. MISC-IND MC : 628.156B | 2022-02-09 | 204 | 200 | -4 | -1.96 | 204 | 206 | 200 | 232,700 |
27. | TRIM | TRIMEGAH SEKURITAS INDONESIA TBK. FINANCE MC : 725.149B | 2022-02-09 | 344 | 340 | -4 | -1.16 | 346 | 360 | 338 | 11,383,400 |
28. | TPMA | TRANS POWER MARINE TBK. INFRASTRUCTURE MC : 963.788B | 2022-06-22 | 370 | 362 | -8 | -2.16 | 372 | 372 | 362 | 990,800 |
29. | TOYS | SUNINDO ADIPERSADA TBK CONSUMER MC : 990.15B | 2022-06-22 | 133 | 132 | -1 | -0.75 | 133 | 134 | 131 | 5,498,100 |
30. | TNCA | TRIMUDA NUANSA CITRA TBK. INFRASTRUCTURE MC : 194.798B | 2022-02-08 | 1,620 | 1,605 | -15 | -0.93 | 1,630 | 1,665 | 1,585 | 5,173,300 |
31. | TMPO | TEMPO INTIMEDIA TBK. TRADE MC : 158.749B | 2022-02-08 | 135 | 134 | -1 | -0.74 | 132 | 136 | 131 | 30,400 |
32. | TMPI | SIGMAGOLD INTI PERKASA TBK. TRADE MC : 0B | 2020-01-15 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
33. | TMAS | TEMAS TBK. INFRASTRUCTURE MC : 741.669B | 2022-02-04 | 2,130 | 2,480 | 350 | 16.43 | 2,140 | 2,530 | 2,100 | 16,400,400 |
34. | TIRT | TIRTA MAHAKAM RESOURCES TBK BASIC-IND MC : 50.588B | 2022-02-07 | 112 | 113 | 1 | 0.89 | 112 | 116 | 111 | 3,512,400 |
35. | TIRA | TIRA AUSTENITE TBK TRADE MC : 148.176B | 2022-07-22 | 426 | 426 | 0 | 0 | 426 | 426 | 426 | 0 |
36. | TIFA | TIFA FINANCE TBK. FINANCE MC : 550.647B | 2022-02-07 | 600 | 610 | 10 | 1.67 | 590 | 610 | 590 | 6,100 |
37. | TGRA | TERREGRA ASIA ENERGY TBK. INFRASTRUCTURE MC : 398.75B | 2022-02-09 | 78 | 79 | 1 | 1.28 | 79 | 80 | 78 | 1,573,800 |
38. | TFAS | TELEFAST INDONESIA TBK. TRADE MC : 286.667B | 2022-02-03 | 4,750 | 4,710 | -40 | -0.84 | 4,750 | 4,800 | 4,710 | 6,700 |
39. | TELE | TIPHONE MOBILE INDONESIA TBK. TRADE MC : 883.565B | 2022-02-02 | 121 | 121 | 0 | 0 | 121 | 121 | 121 | 0 |
40. | TECH | INDOSTERLING TECHNOMEDIA TBK TRADE MC : 646.995B | 2022-07-25 | 8,700 | 8,400 | -300 | -3.45 | 8,600 | 8,775 | 8,200 | 1,391,500 |
41. | TEBE | DANA BRATA LUHUR TBK. INFRASTRUCTURE MC : 796.7B | 2022-02-03 | 690 | 710 | 20 | 2.9 | 690 | 735 | 655 | 1,252,500 |
42. | TBMS | TEMBAGA MULIA SEMANAN TBK. BASIC-IND MC : 345.3B | 2022-02-09 | 1,730 | 1,730 | 0 | 0 | 1,730 | 1,730 | 1,730 | 1,800 |
43. | TAXI | EXPRESS TRANSINDO UTAMA TBK. INFRASTRUCTURE MC : 307.28B | 2022-02-08 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
44. | TARA | SITARA PROPERTINDO TBK. PROPERTY MC : 503.48B | 2022-06-20 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 3,100 |
45. | TAMA | LANCARTAMA SEJATI TBK PROPERTY MC : 126B | 2022-02-03 | 55 | 54 | -1 | -1.82 | 54 | 55 | 52 | 5,506,700 |
46. | TALF | TUNAS ALFIN TBK. BASIC-IND MC : 424.98B | 2022-06-20 | 362 | 372 | 10 | 2.76 | 364 | 372 | 364 | 500 |
47. | SWAT | SRIWAHANA ADITYAKARTA TBK. BASIC-IND MC : 344.189B | 2022-06-20 | 80 | 81 | 1 | 1.25 | 80 | 83 | 80 | 2,026,700 |
48. | SULI | SLJ GLOBAL TBK. BASIC-IND MC : 199.346B | 2022-06-20 | 53 | 53 | 0 | 0 | 53 | 54 | 51 | 8,530,900 |
49. | STAR | BUANA ARTHA ANUGERAH TBK. MISC-IND MC : 523.2B | 2022-02-03 | 160 | 157 | -3 | -1.88 | 160 | 160 | 157 | 17,900 |
50. | STAA | SUMBER TANI AGUNG RESOURCES TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-06-20 | 1,185 | 1,235 | 50 | 4.22 | 1,195 | 1,235 | 1,185 | 12,875,700 |
51. | SSTM | SUNSON TEXTILE MANUFACTURE TBK MISC-IND MC : 661.564B | 2022-07-08 | 785 | 800 | 15 | 1.91 | 0 | 800 | 800 | 0 |
52. | SRSN | INDO ACIDATAMA TBK BASIC-IND MC : 367.22B | 2022-02-09 | 62 | 62 | 0 | 0 | 62 | 63 | 61 | 16,867,000 |
53. | SPMA | SUPARMA TBK. BASIC-IND MC : 668.204B | 2022-02-09 | 740 | 740 | 0 | 0 | 740 | 760 | 740 | 771,200 |
54. | SOTS | SATRIA MEGA KENCANA TBK. TRADE MC : 202B | 2022-02-03 | 266 | 268 | 2 | 0.75 | 280 | 280 | 248 | 26,200 |
55. | SOSS | SHIELD ON SERVICE TBK. TRADE MC : 252.276B | 2022-02-09 | 398 | 400 | 2 | 0.5 | 398 | 408 | 384 | 32,300 |
56. | SOFA | BOSTON FURNITURE INDUSTRIES TBK CONSUMER MC : 169.95B | 2022-02-07 | 41 | 41 | 0 | 0 | 40 | 41 | 40 | 692,100 |
57. | SMRU | SMR UTAMA TBK. MINING MC : 624.97B | 2022-02-08 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
58. | SMMT | GOLDEN EAGLE ENERGY TBK. MINING MC : 396.9B | 2022-02-09 | 358 | 356 | -2 | -0.56 | 362 | 374 | 348 | 26,372,700 |
59. | SMKL | SATYAMITRA KEMAS LESTARI TBK. BASIC-IND MC : 656.2B | 2022-02-08 | 490 | 490 | 0 | 0 | 500 | 500 | 482 | 140,000 |
60. | SMDM | SURYAMAS DUTAMAKMUR TBK. PROPERTY MC : 510.619B | 2022-01-28 | 169 | 167 | -2 | -1.18 | 168 | 169 | 166 | 73,600 |
61. | SKYB | NORTHCLIFF CITRANUSA INDONESIA TBK. TRADE MC : 29.835B | 2022-02-08 | 51 | 51 | 0 | 0 | 51 | 51 | 51 | 0 |
62. | SKLT | SEKAR LAUT TBK. CONSUMER MC : 985.341B | 2022-08-01 | 2,050 | 2,070 | 20 | 0.98 | 2,000 | 2,070 | 2,000 | 200 |
63. | SKBM | SEKAR BUMI TBK. CONSUMER MC : 583.388B | 2022-08-01 | 374 | 370 | -4 | -1.07 | 376 | 376 | 360 | 38,100 |
64. | SINI | SINGARAJA PUTRA TBK. BASIC-IND MC : 166.254B | 2022-08-01 | 270 | 262 | -8 | -2.96 | 272 | 272 | 262 | 400 |
65. | SIMA | SIWANI MAKMUR TBK TRADE MC : 22.13B | 2022-07-29 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
66. | SICO | SIGMA ENERGY COMPRESSINDO TBK ENERGY MC : 0B | 2022-08-01 | 146 | 147 | 1 | 0.68 | 146 | 149 | 145 | 4,449,000 |
67. | SDPC | MILLENNIUM PHARMACON INTERNATIONAL TBK. TRADE MC : 140.14B | 2022-02-08 | 145 | 142 | -3 | -2.07 | 146 | 150 | 142 | 352,500 |
68. | SDMU | SIDOMULYO SELARAS TBK. INFRASTRUCTURE MC : 87.412B | 2022-02-07 | 82 | 78 | -4 | -4.88 | 78 | 81 | 77 | 22,330,200 |
69. | SCPI | MERCK SHARP DOHME PHARMA TBK. CONSUMER MC : 0B | 2022-02-04 | 29,000 | 29,000 | 0 | 0 | 29,000 | 29,000 | 29,000 | 0 |
70. | SCNP | SELARAS CITRA NUSANTARA PERKASA TBK MISC-IND MC : 650B | 2022-04-11 | 220 | 220 | 0 | 0 | 220 | 224 | 218 | 443,500 |
71. | SBAT | SEJAHTERA BINTANG ABADI TEXTILE TBK MISC-IND MC : 244.375B | 2022-04-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 77,800 |
72. | SATU | KOTA SATU PROPERTI TBK. PROPERTY MC : 62.5B | 2022-04-11 | 110 | 110 | 0 | 0 | 110 | 110 | 108 | 5,543,900 |
73. | SAFE | STEADY SAFE TBK INFRASTRUCTURE MC : 115.647B | 2022-04-11 | 242 | 234 | -8 | -3.31 | 226 | 240 | 226 | 23,400 |
74. | RUIS | RADIANT UTAMA INTERINSCO TBK. MINING MC : 237.16B | 2022-02-09 | 202 | 200 | -2 | -0.99 | 202 | 202 | 198 | 179,600 |
75. | RONY | AESLER GRUP INTERNASIONAL TBK TRADE MC : 231.25B | 2022-02-04 | 800 | 800 | 0 | 0 | 800 | 800 | 800 | 0 |
76. | RODA | PIKKO LAND DEVELOPMENT TBK. PROPERTY MC : 774.75B | 2022-02-09 | 88 | 87 | -1 | -1.14 | 89 | 89 | 87 | 4,306,000 |
77. | RIGS | RIG TENDERS INDONESIA TBK. INFRASTRUCTURE MC : 172.993B | 2022-02-07 | 326 | 328 | 2 | 0.61 | 328 | 330 | 326 | 227,200 |
78. | RICY | RICKY PUTRA GLOBALINDO TBK MISC-IND MC : 73.798B | 2022-04-11 | 72 | 71 | -1 | -1.39 | 72 | 73 | 71 | 432,500 |
79. | RELI | RELIANCE SEKURITAS INDONESIA TBK. FINANCE MC : 565.2B | 2022-04-11 | 434 | 434 | 0 | 0 | 414 | 434 | 406 | 1,500 |
80. | REAL | REPOWER ASIA INDONESIA TBK. PROPERTY MC : 331.632B | 2022-02-08 | 62 | 60 | -2 | -3.23 | 62 | 62 | 59 | 56,563,800 |
81. | RBMS | RISTIA BINTANG MAHKOTASEJATI TBK. PROPERTY MC : 140.76B | 2022-02-08 | 84 | 82 | -2 | -2.38 | 84 | 85 | 81 | 33,274,100 |
82. | RANC | SUPRA BOGA LESTARI TBK. TRADE MC : 741.568B | 2022-04-11 | 1,600 | 1,585 | -15 | -0.94 | 1,580 | 1,630 | 1,580 | 47,900 |
83. | PYFA | PYRIDAM FARMA TBK CONSUMER MC : 545.782B | 2022-02-09 | 1,010 | 1,005 | -5 | -0.5 | 1,000 | 1,005 | 995 | 4,200 |
84. | PURI | PURI GLOBAL SUKSES TBK PROPERTY MC : 290B | 2022-02-09 | 428 | 400 | -28 | -6.54 | 428 | 428 | 400 | 36,000 |
85. | PURE | TRINITAN METALS AND MINERALS TBK. BASIC-IND MC : 351.999B | 2022-02-09 | 65 | 65 | 0 | 0 | 65 | 66 | 64 | 2,365,900 |
86. | PURA | PUTRA RAJAWALI KENCANA TBK INFRASTRUCTURE MC : 681.33B | 2022-01-31 | 52 | 51 | -1 | -1.92 | 52 | 53 | 50 | 164,116,800 |
87. | PUDP | PUDJIADI PRESTIGE TBK. TRADE MC : 81.072B | 2022-02-08 | 322 | 324 | 2 | 0.62 | 322 | 356 | 312 | 2,200 |
88. | PTSP | PIONEERINDO GOURMET INTERNATIONAL TBK. TRADE MC : 878.816B | 2022-02-08 | 5,875 | 6,300 | 425 | 7.23 | 6,200 | 6,300 | 5,650 | 3,400 |
89. | PTPW | PRATAMA WIDYA TBK INFRASTRUCTURE MC : 970.398B | 2022-02-09 | 765 | 775 | 10 | 1.31 | 770 | 780 | 770 | 150,000 |
90. | PTIS | INDO STRAITS TBK. INFRASTRUCTURE MC : 90.777B | 2022-02-09 | 320 | 326 | 6 | 1.88 | 340 | 340 | 326 | 200 |
91. | PTDU | DJASA UBERSAKTI TBK PROPERTY MC : 0B | 2022-02-04 | 162 | 158 | -4 | -2.47 | 157 | 159 | 154 | 7,751,000 |
92. | PTBA | BUKIT ASAM TBK MC : 0B | 2022-02-08 | 2,820 | 2,840 | 20 | 0.71 | 2,850 | 2,860 | 2,810 | 12,237,700 |
93. | PSSI | PELITA SAMUDERA SHIPPING TBK. INFRASTRUCTURE MC : 920.9B | 2022-02-08 | 400 | 402 | 2 | 0.5 | 400 | 404 | 396 | 1,981,000 |
94. | PSKT | RED PLANET INDONESIA TBK. TRADE MC : 517.56B | 2022-02-25 | 111 | 104 | -7 | -6.31 | 111 | 112 | 104 | 165,895,400 |
95. | PSDN | PRASIDHA ANEKA NIAGA TBK CONSUMER MC : 174.24B | 2022-02-08 | 186 | 188 | 2 | 1.08 | 191 | 192 | 187 | 96,300 |
96. | PRIM | ROYAL PRIMA TBK. TRADE MC : 821.21B | 2022-02-04 | 420 | 412 | -8 | -1.9 | 430 | 454 | 408 | 28,192,100 |
97. | PRAS | PRIMA ALLOY STEEL UNIVERSAL TBK. MISC-IND MC : 85.527B | 2022-02-08 | 258 | 260 | 2 | 0.78 | 258 | 264 | 252 | 2,230,900 |
98. | PPGL | PRIMA GLOBALINDO LOGISTIK TBK INFRASTRUCTURE MC : 124.5B | 2022-02-07 | 122 | 124 | 2 | 1.64 | 122 | 125 | 121 | 475,200 |
99. | POSA | BLISS PROPERTI INDONESIA TBK. PROPERTY MC : 419.444B | 2022-02-03 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
100. | POOL | POOL ADVISTA INDONESIA TBK. TRADE MC : 117.069B | 2022-02-04 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
101. | POLY | ASIA PACIFIC FIBERS TBK MISC-IND MC : 157.232B | 2022-02-08 | 100 | 104 | 4 | 4 | 94 | 105 | 94 | 29,994,600 |
102. | POLU | GOLDEN FLOWER TBK. MISC-IND MC : 577.5B | 2022-02-07 | 505 | 520 | 15 | 2.97 | 505 | 525 | 470 | 59,200 |
103. | POLA | POOL ADVISTA FINANCE TBK. FINANCE MC : 823.997B | 2022-02-09 | 129 | 136 | 7 | 5.43 | 131 | 142 | 127 | 3,680,300 |
104. | PNSE | PUDJIADI & SONS TBK. TRADE MC : 853.661B | 2022-02-08 | 625 | 625 | 0 | 0 | 625 | 625 | 625 | 0 |
105. | PLAS | POLARIS INVESTAMA TBK TRADE MC : 59.21B | 2022-02-07 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
106. | PLAN | PLANET PROPERINDO JAYA TBK TRADE MC : 96.429B | 2022-02-09 | 39 | 38 | -1 | -2.56 | 39 | 40 | 36 | 4,826,100 |
107. | PKPK | PERDANA KARYA PERKASA TBK MINING MC : 31.283B | 2022-02-02 | 199 | 199 | 0 | 0 | 200 | 204 | 198 | 22,847,100 |
108. | PICO | PELANGI INDAH CANINDO TBK BASIC-IND MC : 81.278B | 2022-02-09 | 78 | 83 | 5 | 6.41 | 81 | 85 | 78 | 6,984,300 |
109. | PGLI | PEMBANGUNAN GRAHA LESTARI INDAH TBK. TRADE MC : 124.928B | 2022-02-08 | 336 | 380 | 44 | 13.1 | 336 | 382 | 332 | 304,800 |
110. | PEGE | PANCA GLOBAL KAPITAL TBK. TRADE MC : 334.344B | 2022-07-04 | 950 | 935 | -15 | -1.58 | 950 | 1,000 | 935 | 37,700 |
111. | PDES | DESTINASI TIRTA NUSANTARA TBK TRADE MC : 316.03B | 2022-02-09 | 296 | 296 | 0 | 0 | 296 | 298 | 296 | 950,600 |
112. | PCAR | PRIMA CAKRAWALA ABADI TBK. CONSUMER MC : 950.836B | 2022-02-08 | 216 | 238 | 22 | 10.19 | 218 | 252 | 218 | 978,800 |
113. | PBSA | PARAMITA BANGUN SARANA TBK. PROPERTY MC : 990B | 2022-07-04 | 304 | 308 | 4 | 1.32 | 304 | 310 | 304 | 23,800 |
114. | PANS | PANIN SEKURITAS TBK. FINANCE MC : 761.029B | 2022-02-08 | 1,255 | 1,250 | -5 | -0.4 | 1,265 | 1,265 | 1,245 | 445,000 |
115. | PANR | PANORAMA SENTRAWISATA TBK. TRADE MC : 204B | 2022-02-09 | 268 | 264 | -4 | -1.49 | 268 | 274 | 262 | 3,772,600 |
116. | PANI | PRATAMA ABADI NUSA INDUSTRI TBK. CONSUMER MC : 47.97B | 2022-02-08 | 1,740 | 1,755 | 15 | 0.86 | 1,720 | 1,795 | 1,720 | 68,400 |
117. | PAMG | BIMA SAKTI PERTIWI TBK. PROPERTY MC : 356.25B | 2022-02-09 | 98 | 91 | -7 | -7.14 | 95 | 96 | 91 | 3,636,100 |
118. | PADI | MINNA PADI INVESTAMA SEKURITAS TBK. FINANCE MC : 565.36B | 2022-07-01 | 50 | 50 | 0 | 0 | 0 | 50 | 50 | 0 |
119. | OPMS | OPTIMA PRIMA METAL SINERGI TBK. TRADE MC : 161B | 2022-02-07 | 126 | 129 | 3 | 2.38 | 128 | 132 | 128 | 6,406,200 |
120. | OMRE | INDONESIA PRIMA PROPERTY TBK PROPERTY MC : 575.85B | 2022-02-04 | 785 | 760 | -25 | -3.18 | 785 | 810 | 740 | 3,500 |
121. | OKAS | ANCORA INDONESIA RESOURCES TBK. TRADE MC : 201.316B | 2022-02-09 | 73 | 73 | 0 | 0 | 73 | 76 | 72 | 6,328,000 |
122. | OCAP | ONIX CAPITAL TBK. TRADE MC : 43.439B | 2022-02-08 | 159 | 159 | 0 | 0 | 159 | 159 | 159 | 0 |
123. | OASA | PROTECH MITRA PERKASA TBK. INFRASTRUCTURE MC : 134.834B | 2022-02-08 | 725 | 725 | 0 | 0 | 735 | 740 | 685 | 1,964,200 |
124. | NZIA | NUSANTARA ALMAZIA TBK. PROPERTY MC : 351.606B | 2022-02-09 | 154 | 153 | -1 | -0.65 | 150 | 154 | 149 | 27,500 |
125. | NUSA | SINERGI MEGAH INTERNUSA TBK. TRADE MC : 385B | 2022-02-08 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
126. | NRCA | NUSA RAYA CIPTA TBK. PROPERTY MC : 918.49B | 2022-02-09 | 284 | 282 | -2 | -0.7 | 282 | 284 | 278 | 170,100 |
127. | NICK | CHARNIC CAPITAL TBK. TRADE MC : 188.833B | 2022-02-08 | 765 | 755 | -10 | -1.31 | 745 | 755 | 720 | 125,500 |
128. | NELY | PELAYARAN NELLY DWI PUTRI TBK. INFRASTRUCTURE MC : 331.35B | 2022-02-04 | 338 | 332 | -6 | -1.78 | 340 | 360 | 318 | 13,323,400 |
129. | MYTX | ASIA PACIFIC INVESTAMA TBK. MISC-IND MC : 395.111B | 2022-02-08 | 82 | 86 | 4 | 4.88 | 77 | 91 | 77 | 31,486,100 |
130. | MTWI | MALACCA TRUST WUWUNGAN INSURANCE TBK. FINANCE MC : 96.127B | 2022-02-08 | 176 | 173 | -3 | -1.7 | 175 | 178 | 173 | 3,732,300 |
131. | MTSM | METRO REALTY TBK. PROPERTY MC : 47.035B | 2022-02-07 | 270 | 336 | 66 | 24.44 | 270 | 336 | 270 | 1,286,100 |
132. | MTRA | MITRA PEMUDA TBK. PROPERTY MC : 187.88B | 2022-02-08 | 244 | 244 | 0 | 0 | 244 | 244 | 244 | 0 |
133. | MTPS | META EPSI TBK. INFRASTRUCTURE MC : 517.043B | 2022-02-09 | 98 | 99 | 1 | 1.02 | 99 | 100 | 98 | 215,000 |
134. | MRAT | MUSTIKA RATU TBK. CONSUMER MC : 65.484B | 2022-02-07 | 270 | 270 | 0 | 0 | 270 | 274 | 266 | 176,500 |
135. | MPPA | MATAHARI PUTRA PRIMA TBK. TRADE MC : 865.852B | 2022-02-03 | 284 | 266 | -18 | -6.34 | 302 | 314 | 266 | 217,201,200 |
136. | MPOW | MEGAPOWER MAKMUR TBK. INFRASTRUCTURE MC : 60.458B | 2022-02-09 | 98 | 97 | -1 | -1.02 | 99 | 99 | 96 | 1,878,100 |
137. | MLIA | MULIA INDUSTRINDO TBK BASIC-IND MC : 700.162B | 2022-02-14 | 2,040 | 1,920 | -120 | -5.88 | 2,030 | 2,030 | 1,910 | 5,315,800 |
138. | MKNT | MITRA KOMUNIKASI NUSANTARA TBK. TRADE MC : 250B | 2022-02-04 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 4,911,000 |
139. | MITI | MITRA INVESTINDO TBK. MINING MC : 0B | 2022-02-04 | 300 | 280 | -20 | -6.67 | 306 | 344 | 280 | 458,692,500 |
140. | MIRA | MITRA INTERNATIONAL RESOURCES TBK. INFRASTRUCTURE MC : 198.073B | 2022-02-04 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,600 |
141. | MINA | SANURHASTA MITRA TBK. TRADE MC : 328.125B | 2022-02-09 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 18,100 |
142. | MICE | MULTI INDOCITRA TBK. TRADE MC : 175.204B | 2022-02-04 | 384 | 376 | -8 | -2.08 | 384 | 384 | 376 | 107,900 |
143. | MGNA | MAGNA INVESTAMA MANDIRI TBK. CONSUMER MC : 50.154B | 2022-02-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
144. | MFMI | MULTIFILING MITRA INDONESIA TBK. TRADE MC : 526.519B | 2022-02-07 | 930 | 875 | -55 | -5.91 | 925 | 925 | 865 | 61,100 |
145. | MDRN | MODERN INTERNASIONAL TBK. TRADE MC : 381.608B | 2022-02-03 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
146. | MDLN | MODERNLAND REALTY TBK. PROPERTY MC : 609.312B | 2022-02-08 | 87 | 84 | -3 | -3.45 | 87 | 88 | 83 | 26,715,600 |
147. | MDKI | EMDEKI UTAMA TBK. BASIC-IND MC : 602.176B | 2022-04-06 | 199 | 200 | 1 | 0.5 | 200 | 202 | 199 | 2,020,200 |
148. | MBTO | MARTINA BERTO TBK. CONSUMER MC : 100.58B | 2022-02-08 | 135 | 134 | -1 | -0.74 | 138 | 138 | 132 | 78,100 |
149. | MBSS | MITRABAHTERA SEGARA SEJATI TBK. INFRASTRUCTURE MC : 997.517B | 2022-07-14 | 960 | 955 | -5 | -0.52 | 965 | 965 | 950 | 305,700 |
150. | MARI | MAHAKA RADIO INTEGRA TBK. TRADE MC : 262.632B | 2022-04-06 | 316 | 300 | -16 | -5.06 | 316 | 318 | 298 | 36,584,900 |
151. | MAMI | MAS MURNI INDONESIA TBK TRADE MC : 615.255B | 2022-02-03 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
152. | MAGP | MULTI AGRO GEMILANG PLANTATION TBK. AGRI MC : 450B | 2022-02-02 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 200 |
153. | MABA | MARGA ABHINAYA ABADI TBK. PROPERTY MC : 768.26B | 2022-02-08 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
154. | LUCK | SENTRAL MITRA INFORMATIKA TBK. TRADE MC : 130.267B | 2022-02-09 | 346 | 346 | 0 | 0 | 348 | 352 | 344 | 4,797,300 |
155. | LTLS | LAUTAN LUAS TBK. TRADE MC : 750.435B | 2022-02-08 | 695 | 695 | 0 | 0 | 685 | 695 | 680 | 67,300 |
156. | LRNA | EKA SARI LORENA TRANSPORT TBK. INFRASTRUCTURE MC : 70B | 2022-02-08 | 183 | 180 | -3 | -1.64 | 181 | 183 | 179 | 12,600 |
157. | LPPS | LIPPO SECURITIES TBK. FINANCE MC : 212.237B | 2022-02-09 | 103 | 102 | -1 | -0.97 | 103 | 103 | 100 | 37,400 |
158. | LPLI | STAR PACIFIC TBK TRADE MC : 95.975B | 2022-02-04 | 250 | 242 | -8 | -3.2 | 242 | 256 | 242 | 38,000 |
159. | LPIN | MULTI PRIMA SEJAHTERA TBK MISC-IND MC : 108.8B | 2022-02-07 | 640 | 600 | -40 | -6.25 | 645 | 650 | 600 | 10,285,600 |
160. | LPGI | LIPPO GENERAL INSURANCE TBK. FINANCE MC : 525B | 2022-02-07 | 7,225 | 7,500 | 275 | 3.81 | 7,300 | 7,500 | 7,075 | 100,800 |
161. | LMSH | LIONMESH PRIMA TBK. BASIC-IND MC : 44.16B | 2022-02-09 | 735 | 715 | -20 | -2.72 | 735 | 735 | 715 | 1,200 |
162. | LMPI | LANGGENG MAKMUR INDUSTRI TBK. CONSUMER MC : 84.716B | 2022-02-04 | 196 | 195 | -1 | -0.51 | 196 | 198 | 193 | 771,100 |
163. | LMAS | LIMAS INDONESIA MAKMUR TBK TRADE MC : 39.393B | 2022-02-09 | 74 | 69 | -5 | -6.76 | 74 | 74 | 69 | 40,943,800 |
164. | LION | LION METAL WORKS TBK. BASIC-IND MC : 189.338B | 2022-02-09 | 324 | 324 | 0 | 0 | 324 | 324 | 324 | 3,300 |
165. | LEAD | LOGINDO SAMUDRAMAKMUR TBK. INFRASTRUCTURE MC : 201.687B | 2022-02-08 | 51 | 52 | 1 | 1.96 | 51 | 54 | 51 | 46,091,800 |
166. | LCKM | LCK GLOBAL KEDATON TBK. INFRASTRUCTURE MC : 366B | 2022-02-09 | 300 | 300 | 0 | 0 | 302 | 302 | 300 | 24,400 |
167. | LCGP | EUREKA PRIMA JAKARTA TBK. PROPERTY MC : 641.82B | 2022-02-08 | 114 | 114 | 0 | 0 | 114 | 114 | 114 | 0 |
168. | LAPD | LEYAND INTERNATIONAL TBK. INFRASTRUCTURE MC : 198.318B | 2022-02-08 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
169. | LAND | TRIMITRA PROPERTINDO TBK. PROPERTY MC : 502.672B | 2022-02-09 | 75 | 76 | 1 | 1.33 | 73 | 79 | 73 | 7,202,800 |
170. | KRAH | GRAND KARTECH TBK. MISC-IND MC : 423.439B | 2022-02-03 | 436 | 436 | 0 | 0 | 436 | 436 | 436 | 0 |
171. | KPAS | COTTONINDO ARIESTA TBK. CONSUMER MC : 58.371B | 2022-02-08 | 62 | 62 | 0 | 0 | 62 | 62 | 62 | 0 |
172. | KPAL | STEADFAST MARINE TBK. MISC-IND MC : 53.45B | 2022-02-04 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
173. | KOPI | MITRA ENERGI PERSADA TBK. INFRASTRUCTURE MC : 313.77B | 2022-02-04 | 555 | 565 | 10 | 1.8 | 540 | 595 | 540 | 15,200 |
174. | KONI | PERDANA BANGUN PUSAKA TBK TRADE MC : 74.48B | 2022-02-09 | 4,010 | 3,730 | -280 | -6.98 | 3,730 | 3,730 | 3,730 | 4,300 |
175. | KOIN | KOKOH INTI AREBAMA TBK TRADE MC : 99.065B | 2022-05-25 | 148 | 148 | 0 | 0 | 148 | 148 | 148 | 600 |
176. | KOBX | KOBEXINDO TRACTORS TBK. TRADE MC : 259.065B | 2022-05-25 | 555 | 520 | -35 | -6.31 | 555 | 565 | 520 | 9,038,800 |
177. | KMDS | KURNIAMITRA DUTA SENTOSA TBK TRADE MC : 376B | 2022-02-08 | 440 | 438 | -2 | -0.45 | 438 | 438 | 438 | 1,800 |
178. | KJEN | KRIDA JARINGAN NUSANTARA TBK. INFRASTRUCTURE MC : 550B | 2022-02-04 | 715 | 730 | 15 | 2.1 | 715 | 745 | 695 | 5,700 |
179. | KIOS | KIOSON KOMERSIAL INDONESIA TBK. TRADE MC : 103.283B | 2022-02-08 | 470 | 490 | 20 | 4.26 | 474 | 496 | 470 | 44,332,300 |
180. | KICI | KEDAUNG INDAH CAN TBK CONSUMER MC : 69B | 2022-02-09 | 270 | 270 | 0 | 0 | 274 | 276 | 262 | 313,000 |
181. | KIAS | KERAMIKA INDONESIA ASSOSIASI TBK. BASIC-IND MC : 776.313B | 2022-02-09 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 300 |
182. | KDSI | KEDAWUNG SETIA INDUSTRIAL TBK. BASIC-IND MC : 352.35B | 2022-02-09 | 1,010 | 1,020 | 10 | 0.99 | 1,010 | 1,020 | 1,000 | 6,100 |
183. | KBRI | KERTAS BASUKI RACHMAT INDONESIA TBK. BASIC-IND MC : 434.4B | 2022-02-04 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
184. | KBLV | FIRST MEDIA TBK. TRADE MC : 749.133B | 2022-02-07 | 426 | 434 | 8 | 1.88 | 426 | 450 | 420 | 74,743,900 |
185. | KBLM | KABELINDO MURNI TBK. MISC-IND MC : 259.84B | 2022-02-09 | 212 | 214 | 2 | 0.94 | 212 | 214 | 210 | 806,500 |
186. | KBAG | KARYA BERSAMA ANUGERAH TBK FINANCE MC : 357.5B | 2022-02-03 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,334,400 |
187. | KAYU | DARMI BERSAUDARA TBK. TRADE MC : 56.525B | 2022-02-09 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 60,000 |
188. | KARW | ICTSI JASA PRIMA TBK. INFRASTRUCTURE MC : 45.798B | 2022-02-04 | 206 | 202 | -4 | -1.94 | 206 | 216 | 198 | 28,845,400 |
189. | JSKY | SKY ENERGY INDONESIA TBK. MISC-IND MC : 487.81B | 2022-02-08 | 95 | 96 | 1 | 1.05 | 93 | 98 | 93 | 10,533,200 |
190. | JMAS | ASURANSI JIWA SYARIAH JASA MITRA ABADI T FINANCE MC : 187B | 2022-02-09 | 160 | 158 | -2 | -1.25 | 160 | 161 | 157 | 831,600 |
191. | JKSW | JAKARTA KYOEI STEEL WORKS TBK. BASIC-IND MC : 9B | 2022-02-08 | 60 | 60 | 0 | 0 | 60 | 60 | 60 | 0 |
192. | JECC | JEMBO CABLE COMPANY TBK. MISC-IND MC : 945B | 2022-02-07 | 5,600 | 5,600 | 0 | 0 | 5,600 | 5,600 | 5,600 | 0 |
193. | JAYA | ARMADA BERJAYA TRANS TBK. INFRASTRUCTURE MC : 60B | 2022-02-04 | 157 | 160 | 3 | 1.91 | 158 | 164 | 156 | 23,246,500 |
194. | JAWA | JAYA AGRA WATTIE TBK. AGRI MC : 362.37B | 2022-02-08 | 246 | 248 | 2 | 0.81 | 250 | 252 | 246 | 2,314,400 |
195. | JAST | JASNITA TELEKOMINDO TBK. INFRASTRUCTURE MC : 137.503B | 2022-02-09 | 191 | 189 | -2 | -1.05 | 193 | 195 | 187 | 32,571,400 |
196. | ITTG | LEO INVESTMENTS TBK. TRADE MC : 0B | 2020-02-21 | 82 | 82 | 0 | 0 | 82 | 82 | 82 | 0 |
197. | ITMA | SUMBER ENERGI ANDALAN TBK. TRADE MC : 461.472B | 2022-02-04 | 585 | 590 | 5 | 0.85 | 590 | 600 | 580 | 229,800 |
198. | ITIC | INDONESIAN TOBACCO TBK. CONSUMER MC : 677.318B | 2022-02-08 | 302 | 294 | -8 | -2.65 | 302 | 304 | 294 | 528,800 |
199. | IPOL | INDOPOLY SWAKARSA INDUSTRY TBK. BASIC-IND MC : 599.234B | 2022-02-09 | 171 | 168 | -3 | -1.75 | 171 | 171 | 168 | 837,300 |
200. | IPCC | INDONESIA KENDARAAN TERMINAL TBK. INFRASTRUCTURE MC : 981.925B | 2022-02-09 | 505 | 500 | -5 | -0.99 | 510 | 510 | 498 | 1,708,800 |
201. | INTD | INTER DELTA TBK TRADE MC : 68.06B | 2022-02-09 | 246 | 234 | -12 | -4.88 | 240 | 248 | 230 | 143,100 |
202. | INTA | INTRACO PENTA TBK. TRADE MC : 675.474B | 2022-02-08 | 60 | 61 | 1 | 1.67 | 62 | 62 | 60 | 110,000 |
203. | INOV | INOCYCLE TECHNOLOGY GROUP TBK. BASIC-IND MC : 312.822B | 2022-02-04 | 280 | 296 | 16 | 5.71 | 280 | 306 | 274 | 14,998,100 |
204. | INDX | TANAH LAUT TBK TRADE MC : 24.085B | 2022-02-07 | 174 | 190 | 16 | 9.2 | 174 | 190 | 173 | 35,911,500 |
205. | INCI | INTANWIJAYA INTERNASIONAL TBK BASIC-IND MC : 161.8B | 2022-02-09 | 565 | 555 | -10 | -1.77 | 565 | 570 | 555 | 15,900 |
206. | INCF | INDO KOMODITI KORPORA TBK. BASIC-IND MC : 105.001B | 2022-02-07 | 87 | 84 | -3 | -3.45 | 90 | 90 | 82 | 42,079,000 |
207. | INAI | INDAL ALUMINIUM INDUSTRY TBK. BASIC-IND MC : 211.622B | 2022-02-08 | 304 | 300 | -4 | -1.32 | 294 | 300 | 292 | 48,800 |
208. | IKBI | SUMI INDO KABEL TBK. MISC-IND MC : 279.072B | 2022-03-11 | 232 | 244 | 12 | 5.17 | 232 | 246 | 232 | 4,000 |
209. | IKAN | ERA MANDIRI CEMERLANG TBK CONSUMER MC : 125B | 2022-03-11 | 66 | 89 | 23 | 34.85 | 66 | 89 | 65 | 239,190,100 |
210. | IKAI | INTIKERAMIK ALAMASRI INDUSTRI TBK. TRADE MC : 665.29B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 600 |
211. | IGAR | CHAMPION PACIFIC INDONESIA TBK. BASIC-IND MC : 342.216B | 2022-03-11 | 406 | 408 | 2 | 0.49 | 406 | 414 | 406 | 65,600 |
212. | IFSH | IFISHDECO TBK. MINING MC : 807.5B | 2022-03-11 | 1,200 | 1,145 | -55 | -4.58 | 1,195 | 1,195 | 1,145 | 11,100 |
213. | IDPR | INDONESIA PONDASI RAYA TBK. PROPERTY MC : 432.648B | 2022-03-11 | 164 | 165 | 1 | 0.61 | 164 | 167 | 163 | 140,700 |
214. | ICON | ISLAND CONCEPTS INDONESIA TBK. TRADE MC : 115.513B | 2022-03-11 | 82 | 82 | 0 | 0 | 83 | 84 | 81 | 1,350,500 |
215. | IBFN | INTAN BARUPRANA FINANCE TBK. FINANCE MC : 418.78B | 2022-04-11 | 97 | 97 | 0 | 0 | 97 | 97 | 97 | 0 |
216. | IATA | INDONESIA TRANSPORT & INFRASTRUCTURE TBK INFRASTRUCTURE MC : 534.885B | 2022-03-11 | 188 | 199 | 11 | 5.85 | 188 | 210 | 186 | 438,592,400 |
217. | HRME | MENTENG HERITAGE REALTY TBK. TRADE MC : 321.773B | 2022-03-11 | 53 | 53 | 0 | 0 | 54 | 54 | 52 | 1,358,300 |
218. | HOTL | SARASWATI GRIYA LESTARI TBK. TRADE MC : 177.5B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 300 |
219. | HOMI | GRAND HOUSE MULIA TBK PROPERTY MC : 964.688B | 2022-03-11 | 1,365 | 1,350 | -15 | -1.1 | 1,365 | 1,365 | 1,340 | 865,300 |
220. | HKMU | HK METALS UTAMA TBK. TRADE MC : 383.388B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 52,130,300 |
221. | HELI | JAYA TRISHINDO TBK. INFRASTRUCTURE MC : 171.99B | 2022-03-11 | 276 | 272 | -4 | -1.45 | 280 | 280 | 272 | 6,100 |
222. | HDIT | HENSEL DAVEST INDONESIA TBK. TRADE MC : 442.157B | 2022-03-11 | 199 | 199 | 0 | 0 | 199 | 199 | 195 | 99,000 |
223. | HDFA | RADANA BHASKARA FINANCE TBK. FINANCE MC : 749.927B | 2022-03-11 | 208 | 194 | -14 | -6.73 | 208 | 218 | 194 | 1,456,600 |
224. | HADE | HIMALAYA ENERGI PERKASA TBK. TRADE MC : 106B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 200 |
225. | GZCO | GOZCO PLANTATIONS TBK. AGRI MC : 300B | 2022-03-11 | 149 | 147 | -2 | -1.34 | 150 | 153 | 143 | 89,350,500 |
226. | GWSA | GREENWOOD SEJAHTERA TBK. PROPERTY MC : 881.486B | 2022-03-11 | 153 | 154 | 1 | 0.65 | 153 | 156 | 152 | 152,900 |
227. | GTBO | GARDA TUJUH BUANA TBK MINING MC : 187.5B | 2022-03-11 | 75 | 75 | 0 | 0 | 75 | 75 | 75 | 0 |
228. | GSMF | EQUITY DEVELOPMENT INVESTMENT TBK. FINANCE MC : 700.744B | 2022-03-11 | 106 | 106 | 0 | 0 | 107 | 112 | 106 | 4,665,300 |
229. | GPRA | PERDANA GAPURAPRIMA TBK. PROPERTY MC : 372.069B | 2022-03-11 | 75 | 75 | 0 | 0 | 75 | 75 | 73 | 1,635,300 |
230. | GOLL | GOLDEN PLANTATION TBK. AGRI MC : 183.25B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
231. | GOLD | VISI TELEKOMUNIKASI INFRASTRUKTUR TBK. INFRASTRUCTURE MC : 298.884B | 2022-03-11 | 358 | 360 | 2 | 0.56 | 360 | 364 | 360 | 1,500 |
232. | GLVA | GALVA TECHNOLOGIES TBK. TRADE MC : 525B | 2022-03-11 | 262 | 260 | -2 | -0.76 | 262 | 262 | 258 | 17,400 |
233. | GLOB | GLOBAL TELESHOP TBK. TRADE MC : 131.111B | 2022-03-11 | 240 | 240 | 0 | 0 | 240 | 240 | 238 | 3,600 |
234. | GHON | GIHON TELEKOMUNIKASI INDONESIA TBK. INFRASTRUCTURE MC : 921.25B | 2022-03-11 | 2,000 | 2,010 | 10 | 0.5 | 2,010 | 2,010 | 2,010 | 2,000 |
235. | GEMS | GOLDEN ENERGY MINES TBK. MINING MC : 0B | 2022-03-11 | 4,450 | 4,790 | 340 | 7.64 | 4,460 | 4,830 | 4,420 | 332,500 |
236. | GEMA | GEMA GRAHASARANA TBK. TRADE MC : 537.6B | 2022-03-11 | 348 | 348 | 0 | 0 | 350 | 350 | 338 | 10,400 |
237. | GDYR | GOODYEAR INDONESIA TBK. MISC-IND MC : 590.4B | 2022-03-11 | 1,340 | 1,335 | -5 | -0.37 | 1,340 | 1,340 | 1,335 | 1,800 |
238. | GAMA | GADING DEVELOPMENT TBK. PROPERTY MC : 500.55B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
239. | FUJI | FUJI FINANCE INDONESIA TBK. FINANCE MC : 152.1B | 2022-03-11 | 800 | 800 | 0 | 0 | 800 | 800 | 800 | 0 |
240. | FPNI | LOTTE CHEMICAL TITAN TBK. BASIC-IND MC : 868.36B | 2022-03-11 | 434 | 456 | 22 | 5.07 | 432 | 456 | 428 | 18,888,500 |
241. | FORZ | FORZA LAND INDONESIA TBK. PROPERTY MC : 99.2B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
242. | FORU | FORTUNE INDONESIA TBK TRADE MC : 65.131B | 2022-03-11 | 398 | 372 | -26 | -6.53 | 396 | 396 | 372 | 1,742,500 |
243. | FOOD | SENTRA FOOD INDONESIA TBK. CONSUMER MC : 68.25B | 2022-03-11 | 126 | 126 | 0 | 0 | 118 | 126 | 118 | 28,900 |
244. | FITT | HOTEL FITRA INTERNATIONAL TBK. TRADE MC : 43.8B | 2022-03-11 | 322 | 322 | 0 | 0 | 322 | 322 | 320 | 378,800 |
245. | FINN | FIRST INDO AMERICAN LEASING TBK. FINANCE MC : 109.425B | 2020-05-15 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
246. | FAPA | FAP AGRI TBK AGRI MC : 0B | 2022-03-11 | 3,490 | 3,500 | 10 | 0.29 | 3,500 | 3,500 | 3,480 | 108,300 |
247. | ETWA | ETERINDO WAHANATAMA TBK BASIC-IND MC : 60.034B | 2022-08-05 | 62 | 62 | 0 | 0 | 62 | 62 | 62 | 0 |
248. | ESTI | EVER SHINE TEX TBK. MISC-IND MC : 114.867B | 2022-08-05 | 85 | 83 | -2 | -2.35 | 85 | 86 | 83 | 10,249,700 |
249. | ESTA | ESTA MULTI USAHA TBK TRADE MC : 73.08B | 2022-08-05 | 282 | 264 | -18 | -6.38 | 264 | 280 | 264 | 3,019,600 |
250. | ESIP | SINERGI INTI PLASTINDO TBK. BASIC-IND MC : 65.92B | 2022-03-11 | 116 | 108 | -8 | -6.9 | 108 | 123 | 108 | 78,828,500 |
251. | ERTX | ERATEX DJAJA TBK. MISC-IND MC : 163.391B | 2022-03-11 | 186 | 187 | 1 | 0.54 | 187 | 187 | 184 | 38,400 |
252. | EPAC | MEGALESTARI EPACK SENTOSARAYA TBK BASIC-IND MC : 469.083B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 35,900 |
253. | ENZO | MORENZO ABADI PERKASA TBK CONSUMER MC : 108.127B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 782,100 |
254. | ENVY | ENVY TECHNOLOGIES INDONESIA TBK. TRADE MC : 90B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
255. | EMTK | ELANG MAHKOTA TEKNOLOGI TBK MC : 0B | 2022-03-11 | 2,150 | 2,160 | 10 | 0.47 | 2,150 | 2,180 | 2,080 | 68,918,600 |
256. | EMDE | MEGAPOLITAN DEVELOPMENTS TBK. PROPERTY MC : 643.2B | 2022-03-11 | 154 | 156 | 2 | 1.3 | 156 | 160 | 152 | 25,900 |
257. | EKAD | EKADHARMA INTERNATIONAL TBK. BASIC-IND MC : 890.938B | 2022-03-11 | 1,425 | 1,425 | 0 | 0 | 1,425 | 1,430 | 1,420 | 51,800 |
258. | EDGE | INDOINTERNET TBK INFRASTRUCTURE MC : 0B | 2022-03-11 | 21,400 | 21,200 | -200 | -0.93 | 21,400 | 21,400 | 21,200 | 400 |
259. | ECII | ELECTRONIC CITY INDONESIA TBK. TRADE MC : 817.6B | 2022-03-11 | 970 | 970 | 0 | 0 | 970 | 970 | 970 | 0 |
260. | EAST | EASTPARC HOTEL TBK. TRADE MC : 258.293B | 2022-03-11 | 89 | 88 | -1 | -1.12 | 89 | 90 | 88 | 741,300 |
261. | DYAN | DYANDRA MEDIA INTERNATIONAL TBK. TRADE MC : 244.213B | 2022-03-11 | 72 | 70 | -2 | -2.78 | 72 | 72 | 70 | 1,586,600 |
262. | DUCK | JAYA BERSAMA INDO TBK. TRADE MC : 613.432B | 2022-03-11 | 176 | 176 | 0 | 0 | 176 | 176 | 176 | 0 |
263. | DSFI | DHARMA SAMUDERA FISHING INDUSTRIES TBK. AGRI MC : 139.285B | 2022-03-11 | 95 | 96 | 1 | 1.05 | 95 | 100 | 93 | 11,828,900 |
264. | DPUM | DUA PUTRA UTAMA MAKMUR TBK. TRADE MC : 220.721B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
265. | DPNS | DUTA PERTIWI NUSANTARA TBK. BASIC-IND MC : 82.782B | 2022-03-11 | 374 | 372 | -2 | -0.53 | 374 | 382 | 370 | 143,700 |
266. | DIGI | ARKADIA DIGITAL MEDIA TBK. TRADE MC : 591.5B | 2022-03-11 | 70 | 71 | 1 | 1.43 | 70 | 73 | 69 | 34,171,200 |
267. | DGNS | DIAGNOS LABORATORIUM UTAMA TBK MC : 0B | 2022-03-11 | 510 | 498 | -12 | -2.35 | 515 | 515 | 498 | 2,772,100 |
268. | DGIK | NUSA KONSTRUKSI ENJINIRING TBK. PROPERTY MC : 276.086B | 2022-03-11 | 157 | 159 | 2 | 1.27 | 158 | 165 | 151 | 20,714,300 |
269. | DFAM | DAFAM PROPERTY INDONESIA TBK. TRADE MC : 425.51B | 2022-03-11 | 410 | 420 | 10 | 2.44 | 414 | 422 | 410 | 120,800 |
270. | DEAL | DEWATA FREIGHTINTERNATIONAL TBK. INFRASTRUCTURE MC : 172.087B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 54,600 |
271. | DCII | DCI INDONESIA TBK INFRASTRUCTURE MC : 0B | 2022-03-11 | 43,600 | 43,450 | -150 | -0.34 | 43,600 | 43,600 | 43,450 | 2,000 |
272. | DART | DUTA ANGGADA REALTY TBK. PROPERTY MC : 684.823B | 2022-03-11 | 226 | 228 | 2 | 0.88 | 226 | 228 | 226 | 375,000 |
273. | DADA | DIAMOND CITRA PROPERTINDO TBK PROPERTY MC : 380.381B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 900 |
274. | CTTH | CITATAH TBK. MINING MC : 71.389B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,400 |
275. | CSMI | CIPTA SELERA MURNI TBK TRADE MC : 424.352B | 2022-03-11 | 3,000 | 3,000 | 0 | 0 | 3,000 | 3,000 | 3,000 | 100 |
276. | CSIS | CAHAYASAKTI INVESTINDO SUKSES TBK. PROPERTY MC : 70.578B | 2022-03-11 | 83 | 84 | 1 | 1.2 | 89 | 89 | 82 | 6,612,700 |
277. | CPRI | CAPRI NUSA SATU PROPERTI TBK. PROPERTY MC : 121.669B | 2022-05-23 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
278. | COWL | COWELL DEVELOPMENT TBK. PROPERTY MC : 243.56B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
279. | COCO | WAHANA INTERFOOD NUSANTARA TBK. CONSUMER MC : 448.198B | 2022-03-11 | 276 | 268 | -8 | -2.9 | 276 | 276 | 264 | 2,579,900 |
280. | CNTX | CENTURY TEXTILE INDUSTRY TBK. MISC-IND MC : 43.6B | 2022-04-28 | 232 | 232 | 0 | 0 | 232 | 234 | 232 | 1,000 |
281. | CNTB | SAHAM SERI B ( CENTEX TBK ) MISC-IND MC : 0B | 2022-03-11 | 250 | 250 | 0 | 0 | 250 | 250 | 250 | 0 |
282. | CNKO | EXPLOITASI ENERGI INDONESIA TBK. TRADE MC : 447.818B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,100 |
283. | CMPP | AIRASIA INDONESIA TBK. INFRASTRUCTURE MC : 0B | 2022-04-28 | 590 | 550 | -40 | -6.78 | 590 | 590 | 550 | 10,672,700 |
284. | CLPI | COLORPAK INDONESIA TBK. TRADE MC : 231.285B | 2022-03-11 | 1,010 | 1,000 | -10 | -0.99 | 1,015 | 1,020 | 1,000 | 147,400 |
285. | CKRA | CAKRA MINERAL TBK. MINING MC : 0B | 2020-10-05 | 76 | 76 | 0 | 0 | 76 | 76 | 76 | 0 |
286. | CITY | NATURA CITY DEVELOPMENTS TBK. PROPERTY MC : 497.047B | 2022-03-11 | 150 | 150 | 0 | 0 | 143 | 150 | 143 | 10,000 |
287. | CINT | CHITOSE INTERNASIONAL TBK. CONSUMER MC : 242B | 2022-03-11 | 214 | 220 | 6 | 2.8 | 214 | 230 | 214 | 658,000 |
288. | CFIN | CLIPAN FINANCE INDONESIA TBK. FINANCE MC : 940.347B | 2022-08-05 | 320 | 324 | 4 | 1.25 | 322 | 328 | 316 | 9,244,100 |
289. | CCSI | COMMUNICATION CABLE SYSTEMS INDONESIA TB MISC-IND MC : 242B | 2022-08-05 | 695 | 700 | 5 | 0.72 | 695 | 700 | 685 | 68,500 |
290. | CASS | CARDIG AERO SERVICES TBK. INFRASTRUCTURE MC : 609.389B | 2022-08-05 | 386 | 378 | -8 | -2.07 | 384 | 392 | 370 | 299,900 |
291. | CASH | CASHLEZ WORLDWIDE INDONESIA TBK TRADE MC : 685.44B | 2022-08-05 | 164 | 162 | -2 | -1.22 | 164 | 168 | 162 | 363,800 |
292. | CARS | INDUSTRI DAN PERDAGANGAN BINTRACO DHARMA TRADE MC : 750B | 2022-08-05 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 12,100 |
293. | CANI | CAPITOL NUSANTARA INDONESIA TBK. INFRASTRUCTURE MC : 94.179B | 2022-08-05 | 96 | 96 | 0 | 0 | 99 | 99 | 95 | 65,800 |
294. | CAKK | CAHAYAPUTRA ASA KERAMIK TBK. BASIC-IND MC : 64.978B | 2022-05-24 | 88 | 87 | -1 | -1.14 | 88 | 89 | 87 | 2,023,800 |
295. | BUVA | BUKIT ULUWATU VILLA TBK. TRADE MC : 422.299B | 2022-03-11 | 60 | 60 | 0 | 0 | 60 | 60 | 60 | 0 |
296. | BUDI | BUDI STARCH & SWEETENER TBK. CONSUMER MC : 436.403B | 2022-05-10 | 218 | 224 | 6 | 2.75 | 218 | 230 | 206 | 24,380,600 |
297. | BTON | BETONJAYA MANUNGGAL TBK. BASIC-IND MC : 205.92B | 2022-03-11 | 372 | 394 | 22 | 5.91 | 374 | 400 | 372 | 144,500 |
298. | BSWD | BANK OF INDIA INDONESIA TBK. FINANCE MC : 0B | 2022-03-11 | 1,750 | 1,750 | 0 | 0 | 1,750 | 1,750 | 1,750 | 0 |
299. | BPTR | BATAVIA PROSPERINDO TRANS TBK. INFRASTRUCTURE MC : 127.1B | 2022-03-11 | 372 | 370 | -2 | -0.54 | 378 | 382 | 366 | 932,500 |
300. | BOSS | BORNEO OLAH SARANA SUKSES TBK. MINING MC : 273B | 2022-03-11 | 75 | 79 | 4 | 5.33 | 75 | 83 | 74 | 129,164,600 |
301. | BORN | BORNEO LUMBUNG ENERGI & METAL TBK. MINING MC : 0B | 2020-02-19 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
302. | BNBA | BANK BUMI ARTA TBK. FINANCE MC : 887.317B | 2022-03-11 | 2,680 | 2,690 | 10 | 0.37 | 2,650 | 2,720 | 2,650 | 931,600 |
303. | BMSR | BINTANG MITRA SEMESTARAYA TBK TRADE MC : 104.328B | 2022-03-11 | 258 | 250 | -8 | -3.1 | 256 | 262 | 250 | 400,600 |
304. | BLUE | BERKAH PRIMA PERKASA TBK. TRADE MC : 294.69B | 2022-03-11 | 326 | 322 | -4 | -1.23 | 326 | 326 | 304 | 272,600 |
305. | BKDP | BUKIT DARMO PROPERTY TBK PROPERTY MC : 390.727B | 2022-03-11 | 107 | 106 | -1 | -0.93 | 100 | 108 | 100 | 30,971,500 |
306. | BIPP | BHUWANATALA INDAH PERMAI TBK. PROPERTY MC : 251.434B | 2022-03-11 | 51 | 51 | 0 | 0 | 50 | 51 | 50 | 18,100 |
307. | BIMA | PRIMARINDO ASIA INFRASTRUCTURE TBK. MISC-IND MC : 30.409B | 2022-03-11 | 222 | 222 | 0 | 0 | 210 | 228 | 210 | 1,344,500 |
308. | BIKA | BINAKARYA JAYA ABADI TBK. PROPERTY MC : 112.533B | 2022-03-11 | 216 | 216 | 0 | 0 | 208 | 216 | 208 | 2,100 |
309. | BGTG | BANK GANESHA TBK. FINANCE MC : 771.082B | 2022-03-11 | 202 | 199 | -3 | -1.49 | 204 | 206 | 198 | 34,538,200 |
310. | BESS | BATULICIN NUSANTARA MARITIM TBK INFRASTRUCTURE MC : 850.05B | 2022-03-11 | 456 | 460 | 4 | 0.88 | 456 | 486 | 448 | 246,900 |
311. | BEEF | ESTIKA TATA TIARA TBK. AGRI MC : 327.87B | 2022-03-11 | 52 | 53 | 1 | 1.92 | 51 | 58 | 51 | 17,342,300 |
312. | BCIP | BUMI CITRA PERMAI TBK. PROPERTY MC : 105.814B | 2022-03-11 | 67 | 67 | 0 | 0 | 69 | 69 | 66 | 4,081,400 |
313. | BCIC | BANK JTRUST INDONESIA TBK. FINANCE MC : 0B | 2022-03-11 | 154 | 152 | -2 | -1.3 | 154 | 156 | 152 | 774,500 |
314. | BBSS | BUMI BENOWO SUKSES SEJAHTERA TBK PROPERTY MC : 542.4B | 2022-03-11 | 53 | 53 | 0 | 0 | 53 | 53 | 52 | 1,915,900 |
315. | BBRM | PELAYARAN NASIONAL BINA BUANA RAYA TBK. INFRASTRUCTURE MC : 266.766B | 2022-03-11 | 50 | 51 | 1 | 2 | 50 | 51 | 50 | 2,307,500 |
316. | BBLD | BUANA FINANCE TBK. FINANCE MC : 599.071B | 2022-03-11 | 408 | 422 | 14 | 3.43 | 422 | 422 | 422 | 7,900 |
317. | BAYU | BAYU BUANA TBK TRADE MC : 406.204B | 2022-03-11 | 1,160 | 1,160 | 0 | 0 | 1,160 | 1,160 | 1,160 | 100 |
318. | BATA | SEPATU BATA TBK. MISC-IND MC : 832B | 2022-03-11 | 458 | 462 | 4 | 0.87 | 458 | 462 | 458 | 14,500 |
319. | BAPI | BHAKTI AGUNG PROPERTINDO TBK. PROPERTY MC : 279.587B | 2022-03-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 600 |
320. | BAPA | BEKASI ASRI PEMULA TBK. PROPERTY MC : 33.089B | 2022-03-11 | 123 | 117 | -6 | -4.88 | 125 | 125 | 116 | 33,736,000 |
321. | BANK | BANK NET INDONESIA SYARIAH PT FINANCE MC : 0B | 2022-03-11 | 2,150 | 2,190 | 40 | 1.86 | 2,160 | 2,260 | 2,160 | 33,353,600 |
322. | BAJA | SARANACENTRAL BAJATAMA TBK. BASIC-IND MC : 239.4B | 2022-03-11 | 276 | 272 | -4 | -1.45 | 268 | 288 | 268 | 1,572,500 |
323. | AYLS | AGRO YASA LESTARI TBK TRADE MC : 42.671B | 2022-03-11 | 260 | 324 | 64 | 24.62 | 242 | 324 | 242 | 238,020,800 |
324. | ATPK | BARA JAYA INTERNASIONAL TBK. MINING MC : 0B | 2019-10-15 | 194 | 194 | 0 | 0 | 194 | 194 | 194 | 0 |
325. | ATAP | TRIMITRA PRAWARA GOLDLAND TBK PROPERTY MC : 250B | 2022-03-11 | 154 | 148 | -6 | -3.9 | 145 | 153 | 144 | 30,544,500 |
326. | ASRM | ASURANSI RAMAYANA TBK. FINANCE MC : 511.197B | 2022-03-11 | 1,575 | 1,555 | -20 | -1.27 | 1,555 | 1,555 | 1,555 | 1,100 |
327. | ASPI | ANDALAN SAKTI PRIMAINDO TBK PROPERTY MC : 79.77B | 2022-03-11 | 63 | 62 | -1 | -1.59 | 63 | 65 | 62 | 471,600 |
328. | ASJT | ASURANSI JASA TANIA TBK. FINANCE MC : 126B | 2022-07-19 | 128 | 127 | -1 | -0.78 | 127 | 128 | 127 | 361,000 |
329. | ASHA | CILACAP SAMUDERA FISHING INDUSTRY TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-07-19 | 306 | 306 | 0 | 0 | 308 | 322 | 300 | 299,543,500 |
330. | ASDM | ASURANSI DAYIN MITRA TBK. FINANCE MC : 172.8B | 2022-08-11 | 965 | 960 | -5 | -0.52 | 965 | 965 | 960 | 1,400 |
331. | ASBI | ASURANSI BINTANG TBK. FINANCE MC : 108B | 2022-08-11 | 350 | 340 | -10 | -2.86 | 348 | 364 | 328 | 2,600 |
332. | ARTI | RATU PRABU ENERGI TBK MINING MC : 392B | 2022-08-10 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
333. | ARTA | ARTHAVEST TBK TRADE MC : 138.469B | 2022-08-11 | 2,440 | 2,490 | 50 | 2.05 | 2,440 | 2,500 | 2,440 | 25,000 |
334. | ARMY | ARMIDIAN KARYATAMA TBK. PROPERTY MC : 450.313B | 2022-08-10 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
335. | ARKA | ARKHA JAYANTI PERSADA TBK. MISC-IND MC : 142B | 2022-08-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 195,500 |
336. | ARGO | ARGO PANTES TBK MISC-IND MC : 619.103B | 2022-08-10 | 1,145 | 1,145 | 0 | 0 | 1,145 | 1,145 | 1,145 | 200 |
337. | ARCI | ARCHI INDONESIA TBK BASIC MATERIALS MC : 0B | 2022-08-11 | 348 | 358 | 10 | 2.87 | 346 | 364 | 342 | 7,750,300 |
338. | APLI | ASIAPLAST INDUSTRIES TBK. BASIC-IND MC : 249.369B | 2022-08-11 | 192 | 202 | 10 | 5.21 | 193 | 202 | 193 | 2,200 |
339. | APII | ARITA PRIMA INDONESIA TBK. TRADE MC : 168.894B | 2022-08-11 | 191 | 191 | 0 | 0 | 192 | 193 | 190 | 575,000 |
340. | ANDI | ANDIRA AGRO TBK. AGRI MC : 523.6B | 2022-08-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 11,100 |
341. | AMIN | ATELIERS MECANIQUES D INDONESIE TBK. MISC-IND MC : 302.4B | 2022-08-11 | 120 | 120 | 0 | 0 | 120 | 122 | 119 | 6,300 |
342. | ALTO | TRI BANYAN TIRTA TBK. CONSUMER MC : 675.096B | 2022-08-11 | 193 | 193 | 0 | 0 | 193 | 193 | 191 | 29,700 |
343. | ALMI | ALUMINDO LIGHT METAL INDUSTRY TBK. BASIC-IND MC : 160.16B | 2022-08-11 | 296 | 290 | -6 | -2.03 | 300 | 300 | 290 | 21,100 |
344. | ALKA | ALAKASA INDUSTRINDO TBK BASIC-IND MC : 138.085B | 2022-08-11 | 294 | 292 | -2 | -0.68 | 292 | 292 | 288 | 126,800 |
345. | ALDO | ALKINDO NARATAMA TBK. BASIC-IND MC : 438.856B | 2022-08-11 | 785 | 755 | -30 | -3.82 | 780 | 780 | 740 | 1,152,000 |
346. | AKSI | MAJAPAHIT INTI CORPORA TBK. INFRASTRUCTURE MC : 261.161B | 2022-08-11 | 266 | 270 | 4 | 1.5 | 270 | 270 | 264 | 23,200 |
347. | AKPI | ARGHA KARYA PRIMA INDUSTRY TBK. BASIC-IND MC : 312.246B | 2022-08-11 | 1,540 | 1,550 | 10 | 0.65 | 1,550 | 1,550 | 1,530 | 8,700 |
348. | AKKU | ANUGERAH KAGUM KARYA UTAMA TBK. TRADE MC : 322.473B | 2022-08-11 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 200 |
349. | AISA | TIGA PILAR SEJAHTERA FOOD TBK. CONSUMER MC : 830.336B | 2022-08-11 | 149 | 150 | 1 | 0.67 | 152 | 153 | 147 | 4,016,000 |
350. | AIMS | AKBAR INDO MAKMUR STIMEC TBK TRADE MC : 29.92B | 2022-08-11 | 244 | 248 | 4 | 1.64 | 246 | 254 | 246 | 50,900 |
351. | AHAP | ASURANSI HARTA AMAN PRATAMA TBK. FINANCE MC : 167.58B | 2022-08-11 | 82 | 89 | 7 | 8.54 | 83 | 92 | 79 | 42,461,000 |
352. | AGAR | ASIA SEJAHTERA MINA TBK. TRADE MC : 418B | 2022-08-11 | 286 | 312 | 26 | 9.09 | 314 | 314 | 294 | 4,200 |
353. | ADMR | ADARO MINERALS INDONESIA TBK ENERGY MC : 0B | 2022-08-11 | 1,655 | 1,720 | 65 | 3.93 | 1,670 | 1,735 | 1,670 | 83,562,200 |
354. | ADMG | POLYCHEM INDONESIA TBK BASIC-IND MC : 610.601B | 2022-08-11 | 174 | 175 | 1 | 0.57 | 173 | 175 | 173 | 236,300 |
355. | ADES | AKASHA WIRA INTERNATIONAL TBK. CONSUMER MC : 920.239B | 2022-08-11 | 6,150 | 6,150 | 0 | 0 | 6,175 | 6,200 | 6,100 | 32,600 |
356. | ADCP | ADHI COMMUTER PROPERTI TBK PROPERTIES AND REAL ESTATE MC : 0B | 2022-08-11 | 76 | 75 | -1 | -1.32 | 75 | 76 | 75 | 4,531,300 |
357. | ABBA | MAHAKA MEDIA TBK. TRADE MC : 214.899B | 2022-08-11 | 280 | 278 | -2 | -0.71 | 282 | 294 | 278 | 47,710,700 |