Monthly Stocks
# | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|---|---|---|---|
1. | AALI | ASTRA AGRO LESTARI TBK. AGRI MC : 23.241T | 2021-01-22 | 12,100 | 11,650 | -450 | -3.72 | 11,850 | 12,100 | 11,525 | 6,150,900 |
2. | ABBA | Mahaka Media Tbk. TRADE MC : 214.899B | 2021-01-22 | 80 | 74 | -6 | -7.5 | 78 | 79 | 73 | 27,025,900 |
3. | ABDA | Asuransi Bina Dana Arta Tbk. FINANCE MC : 3.57T | 2021-01-22 | 5,750 | 5,900 | 150 | 2.61 | 5,900 | 5,900 | 5,900 | 16,000 |
4. | ABMM | ABM Investama Tbk. TRADE MC : 2.423T | 2021-01-22 | 780 | 735 | -45 | -5.77 | 760 | 760 | 715 | 354,500 |
5. | ACES | Ace Hardware Indonesia Tbk. TRADE MC : 31.612T | 2021-01-22 | 1,740 | 1,595 | -145 | -8.33 | 1,685 | 1,690 | 1,590 | 38,144,400 |
6. | ACST | Acset Indonusa Tbk. PROPERTY MC : 2.043T | 2021-01-22 | 560 | 460 | -100 | -17.86 | 490 | 498 | 460 | 119,536,500 |
7. | ADES | Akasha Wira International Tbk. CONSUMER MC : 920.239B | 2021-01-22 | 1,495 | 1,775 | 280 | 18.73 | 1,880 | 1,900 | 1,765 | 477,800 |
8. | ADHI | Adhi Karya (Persero) Tbk. PROPERTY MC : 5.875T | 2021-01-22 | 1,870 | 1,690 | -180 | -9.63 | 1,815 | 1,815 | 1,690 | 72,575,700 |
9. | ADMF | Adira Dinamika Multi Finance Tbk. FINANCE MC : 8.775T | 2021-01-22 | 8,900 | 9,000 | 100 | 1.12 | 9,150 | 9,150 | 8,950 | 175,000 |
10. | ADMG | Polychem Indonesia Tbk BASIC-IND MC : 610.601B | 2021-01-22 | 212 | 198 | -14 | -6.6 | 210 | 218 | 196 | 6,467,800 |
11. | ADRO | Adaro Energy Tbk. MINING MC : 47.339T | 2021-01-22 | 1,455 | 1,350 | -105 | -7.22 | 1,410 | 1,420 | 1,345 | 92,579,500 |
12. | AGAR | Asia Sejahtera Mina Tbk. TRADE MC : 418B | 2021-01-21 | 384 | 400 | 16 | 4.17 | 400 | 400 | 400 | 1,000 |
13. | AGII | Aneka Gas Industri Tbk. BASIC-IND MC : 2.557T | 2021-01-22 | 1,820 | 1,855 | 35 | 1.92 | 1,940 | 1,980 | 1,830 | 44,607,600 |
14. | AGRO | Bank Rakyat Indonesia Agroniaga Tbk. FINANCE MC : 22.09T | 2021-01-22 | 1,420 | 1,155 | -265 | -18.66 | 1,280 | 1,300 | 1,155 | 169,074,200 |
15. | AGRS | Bank IBK Indonesia Tbk. FINANCE MC : 1.838T | 2021-01-22 | 218 | 218 | 0 | 0 | 234 | 236 | 218 | 285,500 |
16. | AHAP | Asuransi Harta Aman Pratama Tbk. FINANCE MC : 167.58B | 2021-01-22 | 60 | 60 | 0 | 0 | 57 | 66 | 56 | 308,500 |
17. | AIMS | Akbar Indo Makmur Stimec Tbk TRADE MC : 29.92B | 2021-01-22 | 144 | 146 | 2 | 1.39 | 146 | 149 | 146 | 52,800 |
18. | AISA | Tiga Pilar Sejahtera Food Tbk. CONSUMER MC : 830.336B | 2021-01-22 | 378 | 324 | -54 | -14.29 | 344 | 348 | 320 | 88,979,500 |
19. | AKKU | Anugerah Kagum Karya Utama Tbk. TRADE MC : 322.473B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,300 |
20. | AKPI | Argha Karya Prima Industry Tbk. BASIC-IND MC : 312.246B | 2021-01-22 | 545 | 498 | -47 | -8.62 | 535 | 535 | 498 | 600 |
21. | AKRA | AKR Corporindo Tbk. TRADE MC : 13.303T | 2021-01-22 | 3,260 | 3,130 | -130 | -3.99 | 3,290 | 3,300 | 3,100 | 27,337,200 |
22. | AKSI | Majapahit Inti Corpora Tbk. INFRASTRUCTURE MC : 261.161B | 2021-01-22 | 550 | 610 | 60 | 10.91 | 620 | 620 | 590 | 3,500 |
23. | ALDO | Alkindo Naratama Tbk. BASIC-IND MC : 438.856B | 2021-01-22 | 490 | 456 | -34 | -6.94 | 458 | 480 | 456 | 26,700 |
24. | ALKA | Alakasa Industrindo Tbk BASIC-IND MC : 138.085B | 2021-01-22 | 268 | 260 | -8 | -2.99 | 270 | 270 | 254 | 2,700 |
25. | ALMI | Alumindo Light Metal Industry Tbk. BASIC-IND MC : 160.16B | 2021-01-22 | 270 | 268 | -2 | -0.74 | 268 | 270 | 268 | 12,400 |
26. | ALTO | Tri Banyan Tirta Tbk. CONSUMER MC : 675.096B | 2021-01-22 | 316 | 316 | 0 | 0 | 304 | 316 | 304 | 500 |
27. | AMAG | Asuransi Multi Artha Guna Tbk. FINANCE MC : 1.16T | 2021-01-22 | 236 | 230 | -6 | -2.54 | 234 | 234 | 224 | 76,300 |
28. | AMAN | MAKMUR BERKAH AMANDA TBK PROPERTY MC : 1.185T | 2021-01-22 | 322 | 324 | 2 | 0.62 | 324 | 324 | 324 | 170,200 |
29. | AMFG | Asahimas Flat Glass Tbk. BASIC-IND MC : 1.263T | 2021-01-22 | 3,050 | 2,970 | -80 | -2.62 | 3,120 | 3,120 | 2,970 | 6,800 |
30. | AMIN | Ateliers Mecaniques D Indonesie Tbk. MISC-IND MC : 302.4B | 2021-01-22 | 316 | 272 | -44 | -13.92 | 260 | 272 | 254 | 13,000 |
31. | AMRT | Sumber Alfaria Trijaya Tbk. TRADE MC : 30.313T | 2021-01-22 | 810 | 790 | -20 | -2.47 | 800 | 820 | 790 | 1,126,700 |
32. | ANDI | Andira Agro Tbk. AGRI MC : 523.6B | 2021-01-22 | 62 | 51 | -11 | -17.74 | 53 | 54 | 51 | 22,469,900 |
33. | ANJT | Austindo Nusantara Jaya Tbk. AGRI MC : 2.285T | 2021-01-22 | 725 | 665 | -60 | -8.28 | 700 | 700 | 655 | 61,600 |
34. | ANTM | Aneka Tambang Tbk. MINING MC : 9.375T | 2021-01-22 | 3,120 | 2,880 | -240 | -7.69 | 3,090 | 3,090 | 2,880 | 894,766,800 |
35. | APEX | Apexindo Pratama Duta Tbk. MINING MC : 1.314T | 2021-01-08 | 715 | 715 | 0 | 0 | 640 | 715 | 640 | 1,005,500 |
36. | APIC | Pacific Strategic Financial Tbk. FINANCE MC : 9.119T | 2021-01-22 | 800 | 780 | -20 | -2.5 | 780 | 780 | 765 | 41,245,200 |
37. | APII | Arita Prima Indonesia Tbk. TRADE MC : 168.894B | 2021-01-22 | 169 | 195 | 26 | 15.38 | 180 | 200 | 171 | 490,800 |
38. | APLI | Asiaplast Industries Tbk. BASIC-IND MC : 249.369B | 2021-01-22 | 204 | 189 | -15 | -7.35 | 190 | 190 | 189 | 600 |
39. | APLN | Agung Podomoro Land Tbk. PROPERTY MC : 4.721T | 2021-01-22 | 204 | 188 | -16 | -7.84 | 195 | 197 | 185 | 85,655,500 |
40. | ARGO | Argo Pantes Tbk MISC-IND MC : 619.103B | 2021-01-22 | 2,040 | 1,710 | -330 | -16.18 | 1,805 | 1,805 | 1,690 | 4,600 |
41. | ARII | Atlas Resources Tbk. MINING MC : 1.212T | 2021-01-22 | 234 | 246 | 12 | 5.13 | 248 | 248 | 238 | 59,500 |
42. | ARKA | Arkha Jayanti Persada Tbk. MISC-IND MC : 142B | 2021-01-22 | 53 | 50 | -3 | -5.66 | 51 | 51 | 50 | 12,957,900 |
43. | ARMY | Armidian Karyatama Tbk. PROPERTY MC : 450.313B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
44. | ARNA | Arwana Citramulia Tbk. BASIC-IND MC : 4.363T | 2021-01-22 | 670 | 680 | 10 | 1.49 | 685 | 690 | 675 | 5,189,400 |
45. | ARTA | Arthavest Tbk TRADE MC : 138.469B | 2021-01-22 | 280 | 278 | -2 | -0.71 | 302 | 302 | 278 | 3,400 |
46. | ARTI | Ratu Prabu Energi Tbk MINING MC : 392B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,900 |
47. | ARTO | Bank Artos Indonesia Tbk. FINANCE MC : 42.34T | 2021-01-22 | 5,675 | 6,400 | 725 | 12.78 | 6,250 | 6,500 | 6,075 | 6,528,200 |
48. | ASBI | Asuransi Bintang Tbk. FINANCE MC : 108B | 2021-01-22 | 292 | 300 | 8 | 2.74 | 300 | 300 | 300 | 100 |
49. | ASDM | Asuransi Dayin Mitra Tbk. FINANCE MC : 172.8B | 2021-01-22 | 900 | 900 | 0 | 0 | 900 | 905 | 900 | 12,700 |
50. | ASGR | Astra Graphia Tbk. TRADE MC : 1.126T | 2021-01-22 | 820 | 810 | -10 | -1.22 | 820 | 820 | 805 | 807,100 |
51. | ASII | Astra International Tbk. MISC-IND MC : 250.998T | 2021-01-22 | 6,575 | 6,700 | 125 | 1.9 | 6,825 | 6,850 | 6,600 | 34,960,500 |
52. | ASJT | Asuransi Jasa Tania Tbk. FINANCE MC : 126B | 2021-01-22 | 212 | 258 | 46 | 21.7 | 260 | 312 | 258 | 5,010,100 |
53. | ASMI | Asuransi Kresna Mitra Tbk. FINANCE MC : 8.69T | 2021-01-22 | 980 | 945 | -35 | -3.57 | 975 | 975 | 935 | 16,200 |
54. | ASPI | ANDALAN SAKTI PRIMAINDO TBK PROPERTY MC : 79.77B | 2021-01-22 | 90 | 75 | -15 | -16.67 | 80 | 80 | 75 | 2,061,700 |
55. | ASRI | Alam Sutera Realty Tbk. PROPERTY MC : 5.463T | 2021-01-22 | 260 | 234 | -26 | -10 | 252 | 252 | 232 | 137,473,100 |
56. | ASRM | Asuransi Ramayana Tbk. FINANCE MC : 511.197B | 2021-01-22 | 1,800 | 1,700 | -100 | -5.56 | 1,710 | 1,710 | 1,700 | 5,200 |
57. | ASSA | Adi Sarana Armada Tbk. INFRASTRUCTURE MC : 2.123T | 2021-01-22 | 760 | 815 | 55 | 7.24 | 830 | 845 | 810 | 13,176,100 |
58. | ATAP | TRIMITRA PRAWARA GOLDLAND TBK PROPERTY MC : 250B | 2021-01-22 | 143 | 137 | -6 | -4.2 | 140 | 140 | 135 | 118,400 |
59. | ATIC | Anabatic Technologies Tbk. TRADE MC : 1.366T | 2021-01-22 | 930 | 760 | -170 | -18.28 | 810 | 810 | 760 | 6,300 |
60. | AUTO | Astra Otoparts Tbk. MISC-IND MC : 5.687T | 2021-01-22 | 1,160 | 1,105 | -55 | -4.74 | 1,125 | 1,125 | 1,105 | 3,390,500 |
61. | AYLS | AGRO YASA LESTARI TBK TRADE MC : 42.671B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 58,900 |
62. | BABP | Bank MNC Internasional Tbk. FINANCE MC : 1.267T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 51 | 50 | 3,111,900 |
63. | BACA | Bank Capital Indonesia Tbk. FINANCE MC : 2.715T | 2021-01-22 | 388 | 394 | 6 | 1.55 | 374 | 400 | 374 | 90,900 |
64. | BAJA | Saranacentral Bajatama Tbk. BASIC-IND MC : 239.4B | 2021-01-22 | 133 | 130 | -3 | -2.26 | 137 | 143 | 128 | 3,255,700 |
65. | BALI | Bali Towerindo Sentra Tbk. INFRASTRUCTURE MC : 3.344T | 2021-01-22 | 760 | 735 | -25 | -3.29 | 730 | 770 | 725 | 57,000 |
66. | BAPA | Bekasi Asri Pemula Tbk. PROPERTY MC : 33.089B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 600 |
67. | BAPI | Bhakti Agung Propertindo Tbk. PROPERTY MC : 279.587B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 11,000 |
68. | BATA | Sepatu Bata Tbk. MISC-IND MC : 832B | 2021-01-22 | 625 | 645 | 20 | 3.2 | 645 | 650 | 645 | 12,400 |
69. | BAYU | Bayu Buana Tbk TRADE MC : 406.204B | 2021-01-20 | 1,000 | 1,100 | 100 | 10 | 980 | 1,190 | 980 | 72,700 |
70. | BBCA | Bank Central Asia Tbk. FINANCE MC : 838.27T | 2021-01-22 | 34,775 | 35,400 | 625 | 1.8 | 35,375 | 35,800 | 35,375 | 16,165,800 |
71. | BBHI | Bank Harda Internasional Tbk. FINANCE MC : 1.607T | 2021-01-22 | 765 | 955 | 190 | 24.84 | 980 | 1,050 | 910 | 6,684,600 |
72. | BBKP | Bank Bukopin Tbk. FINANCE MC : 5.709T | 2021-01-22 | 770 | 585 | -185 | -24.03 | 625 | 630 | 585 | 436,259,400 |
73. | BBLD | Buana Finance Tbk. FINANCE MC : 599.071B | 2021-01-22 | 280 | 280 | 0 | 0 | 280 | 282 | 278 | 122,200 |
74. | BBMD | Bank Mestika Dharma Tbk. FINANCE MC : 5.839T | 2021-01-22 | 1,450 | 1,400 | -50 | -3.45 | 1,400 | 1,400 | 1,400 | 900 |
75. | BBNI | Bank Negara Indonesia (Persero) Tbk. FINANCE MC : 123.884T | 2021-01-22 | 6,325 | 6,275 | -50 | -0.79 | 6,400 | 6,450 | 6,250 | 44,748,000 |
76. | BBRI | Bank Rakyat Indonesia (Persero) Tbk. FINANCE MC : 524.707T | 2021-01-22 | 4,580 | 4,720 | 140 | 3.06 | 4,860 | 4,860 | 4,680 | 166,662,700 |
77. | BBRM | Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUCTURE MC : 266.766B | 2021-01-21 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
78. | BBSI | Bank Bisnis Internasional Tbk FINANCE MC : 2.097T | 2021-01-22 | 860 | 895 | 35 | 4.07 | 900 | 900 | 870 | 28,000 |
79. | BBSS | BUMI BENOWO SUKSES SEJAHTERA TBK PROPERTY MC : 542.4B | 2021-01-22 | 95 | 93 | -2 | -2.11 | 92 | 94 | 87 | 8,925,900 |
80. | BBTN | Bank Tabungan Negara (Persero) Tbk. FINANCE MC : 20.545T | 2021-01-22 | 1,855 | 1,800 | -55 | -2.96 | 1,860 | 1,870 | 1,785 | 37,177,800 |
81. | BBYB | Bank Yudha Bhakti Tbk. FINANCE MC : 1.849T | 2021-01-22 | 358 | 354 | -4 | -1.12 | 356 | 366 | 350 | 1,020,000 |
82. | BCAP | MNC Kapital Indonesia Tbk. FINANCE MC : 5.074T | 2021-01-22 | 187 | 175 | -12 | -6.42 | 186 | 194 | 173 | 44,404,900 |
83. | BCIC | Bank JTrust Indonesia Tbk. FINANCE MC : 0B | 2021-01-01 | 700 | 700 | 0 | 0 | 700 | 700 | 700 | 0 |
84. | BCIP | Bumi Citra Permai Tbk. PROPERTY MC : 105.814B | 2021-01-22 | 73 | 68 | -5 | -6.85 | 71 | 72 | 67 | 5,069,100 |
85. | BDMN | Bank Danamon Indonesia Tbk. FINANCE MC : 32.644T | 2021-01-22 | 3,360 | 3,160 | -200 | -5.95 | 3,280 | 3,290 | 3,110 | 4,945,000 |
86. | BEEF | Estika Tata Tiara Tbk. AGRI MC : 327.87B | 2021-01-22 | 160 | 149 | -11 | -6.88 | 149 | 155 | 146 | 21,820,000 |
87. | BEKS | Bank Pembangunan Daerah Banten Tbk. FINANCE MC : 1.013T | 2021-01-22 | 119 | 89 | -30 | -25.21 | 95 | 97 | 89 | 403,162,100 |
88. | BELL | Trisula Textile Industries Tbk. MISC-IND MC : 1.175T | 2021-01-22 | 163 | 157 | -6 | -3.68 | 158 | 160 | 157 | 1,644,700 |
89. | BESS | BATULICIN NUSANTARA MARITIM TBK INFRASTRUCTURE MC : 850.05B | 2021-01-22 | 340 | 288 | -52 | -15.29 | 302 | 304 | 288 | 1,559,000 |
90. | BEST | Bekasi Fajar Industrial Estate Tbk. PROPERTY MC : 1.968T | 2021-01-22 | 186 | 170 | -16 | -8.6 | 178 | 179 | 169 | 109,585,600 |
91. | BFIN | BFI Finance Indonesia Tbk. FINANCE MC : 6.375T | 2021-01-22 | 655 | 760 | 105 | 16.03 | 760 | 780 | 725 | 163,169,400 |
92. | BGTG | Bank Ganesha Tbk. FINANCE MC : 771.082B | 2021-01-22 | 78 | 75 | -3 | -3.85 | 75 | 84 | 72 | 123,281,700 |
93. | BHAT | BHAKTI MULTI ARTHA TBK FINANCE MC : 3.05T | 2021-01-22 | 700 | 665 | -35 | -5 | 690 | 690 | 665 | 135,542,900 |
94. | BHIT | MNC Investama Tbk. TRADE MC : 4.92T | 2021-01-22 | 66 | 61 | -5 | -7.58 | 63 | 63 | 60 | 32,444,900 |
95. | BIKA | Binakarya Jaya Abadi Tbk. PROPERTY MC : 112.533B | 2021-01-22 | 190 | 169 | -21 | -11.05 | 170 | 174 | 169 | 1,400 |
96. | BIMA | Primarindo Asia Infrastructure Tbk. MISC-IND MC : 30.409B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 500 |
97. | BINA | Bank Ina Perdana Tbk. FINANCE MC : 3.845T | 2021-01-22 | 1,015 | 940 | -75 | -7.39 | 945 | 950 | 900 | 2,862,200 |
98. | BIPI | Astrindo Nusantara Infrastruktur Tbk. MINING MC : 2.235T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 594,200 |
99. | BIPP | Bhuwanatala Indah Permai Tbk. PROPERTY MC : 251.434B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 12,200 |
100. | BIRD | Blue Bird Tbk. INFRASTRUCTURE MC : 3.803T | 2021-01-22 | 1,660 | 1,420 | -240 | -14.46 | 1,460 | 1,460 | 1,360 | 10,485,000 |
101. | BISI | BISI International Tbk. AGRI MC : 3.24T | 2021-01-22 | 1,145 | 1,270 | 125 | 10.92 | 1,225 | 1,290 | 1,225 | 981,700 |
102. | BJBR | Bank Pembangunan Daerah Jawa Barat dan B FINANCE MC : 16.283T | 2021-01-22 | 1,760 | 1,630 | -130 | -7.39 | 1,675 | 1,680 | 1,610 | 14,389,500 |
103. | BJTM | Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE MC : 10.886T | 2021-01-22 | 965 | 765 | -200 | -20.73 | 795 | 805 | 745 | 117,911,800 |
104. | BKDP | Bukit Darmo Property Tbk PROPERTY MC : 390.727B | 2021-01-22 | 54 | 51 | -3 | -5.56 | 51 | 52 | 51 | 10,700 |
105. | BKSL | Sentul City Tbk. PROPERTY MC : 3.389T | 2021-01-22 | 51 | 51 | 0 | 0 | 51 | 52 | 50 | 133,346,900 |
106. | BKSW | Bank QNB Indonesia Tbk. FINANCE MC : 2.166T | 2021-01-22 | 106 | 106 | 0 | 0 | 109 | 109 | 103 | 37,000 |
107. | BLTA | Berlian Laju Tanker Tbk INFRASTRUCTURE MC : 1.295T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 762,800 |
108. | BLTZ | Graha Layar Prima Tbk. TRADE MC : 2.753T | 2021-01-14 | 2,990 | 2,990 | 0 | 0 | 2,990 | 2,990 | 2,990 | 100 |
109. | BLUE | Berkah Prima Perkasa Tbk. TRADE MC : 294.69B | 2021-01-22 | 680 | 675 | -5 | -0.74 | 680 | 685 | 675 | 119,100 |
110. | BMAS | Bank Maspion Indonesia Tbk. FINANCE MC : 1.457T | 2021-01-22 | 482 | 390 | -92 | -19.09 | 398 | 398 | 388 | 89,300 |
111. | BMRI | Bank Mandiri (Persero) Tbk. FINANCE MC : 312.43T | 2021-01-22 | 6,725 | 7,200 | 475 | 7.06 | 7,275 | 7,350 | 7,125 | 58,683,600 |
112. | BMSR | Bintang Mitra Semestaraya Tbk TRADE MC : 104.328B | 2021-01-22 | 83 | 80 | -3 | -3.61 | 77 | 82 | 76 | 397,100 |
113. | BMTR | Global Mediacom Tbk. TRADE MC : 5.091T | 2021-01-22 | 296 | 280 | -16 | -5.41 | 290 | 294 | 272 | 125,477,800 |
114. | BNBA | Bank Bumi Arta Tbk. FINANCE MC : 887.317B | 2021-01-22 | 480 | 448 | -32 | -6.67 | 450 | 458 | 448 | 590,900 |
115. | BNBR | Bakrie & Brothers Tbk TRADE MC : 1.043T | 2021-01-22 | 51 | 50 | -1 | -1.96 | 50 | 51 | 50 | 46,585,600 |
116. | BNGA | Bank CIMB Niaga Tbk. FINANCE MC : 26.548T | 2021-01-22 | 1,005 | 990 | -15 | -1.49 | 1,005 | 1,010 | 980 | 7,489,000 |
117. | BNII | Bank Maybank Indonesia Tbk. FINANCE MC : 21.798T | 2021-01-22 | 430 | 394 | -36 | -8.37 | 410 | 424 | 394 | 29,416,700 |
118. | BNLI | Bank Permata Tbk. FINANCE MC : 74.594T | 2021-01-22 | 2,810 | 2,580 | -230 | -8.19 | 2,710 | 2,750 | 2,580 | 542,000 |
119. | BOGA | Bintang Oto Global Tbk. TRADE MC : 5.059T | 2021-01-22 | 1,340 | 1,330 | -10 | -0.75 | 1,330 | 1,345 | 1,325 | 39,400,600 |
120. | BOLA | Bali Bintang Sejahtera Tbk. TRADE MC : 1.038T | 2021-01-22 | 220 | 236 | 16 | 7.27 | 238 | 238 | 220 | 340,200 |
121. | BOLT | Garuda Metalindo Tbk. MISC-IND MC : 1.875T | 2021-01-22 | 850 | 750 | -100 | -11.76 | 790 | 790 | 750 | 1,300 |
122. | BOSS | Borneo Olah Sarana Sukses Tbk. MINING MC : 273B | 2021-01-22 | 196 | 167 | -29 | -14.8 | 183 | 186 | 167 | 46,600,600 |
123. | BPFI | Batavia Prosperindo Finance Tbk. FINANCE MC : 2.05T | 2021-01-22 | 1,165 | 1,200 | 35 | 3 | 1,200 | 1,200 | 1,200 | 200 |
124. | BPII | Batavia Prosperindo Internasional Tbk. FINANCE MC : 5.622T | 2021-01-22 | 9,300 | 8,300 | -1,000 | -10.75 | 8,500 | 8,500 | 8,300 | 1,900 |
125. | BPTR | Batavia Prosperindo Trans Tbk. INFRASTRUCTURE MC : 127.1B | 2021-01-22 | 79 | 78 | -1 | -1.27 | 80 | 81 | 78 | 11,800 |
126. | BRAM | Indo Kordsa Tbk. MISC-IND MC : 2.25T | 2021-01-22 | 4,950 | 4,900 | -50 | -1.01 | 5,000 | 5,000 | 4,900 | 2,400 |
127. | BRIS | Bank BRIsyariah Tbk. FINANCE MC : 22.25T | 2021-01-22 | 3,670 | 3,240 | -430 | -11.72 | 3,480 | 3,550 | 3,240 | 143,286,700 |
128. | BRMS | Bumi Resources Minerals Tbk. MINING MC : 6.249T | 2021-01-22 | 97 | 83 | -14 | -14.43 | 90 | 91 | 83 | 474,573,200 |
129. | BRNA | Berlina Tbk. BASIC-IND MC : 1.101T | 2021-01-22 | 1,045 | 1,030 | -15 | -1.44 | 1,000 | 1,035 | 990 | 9,900 |
130. | BRPT | Barito Pacific Tbk. BASIC-IND MC : 116.735T | 2021-01-22 | 1,145 | 1,020 | -125 | -10.92 | 1,075 | 1,085 | 1,005 | 25,582,600 |
131. | BSDE | Bumi Serpong Damai Tbk. PROPERTY MC : 27.187T | 2021-01-22 | 1,275 | 1,180 | -95 | -7.45 | 1,255 | 1,255 | 1,160 | 106,890,900 |
132. | BSIM | Bank Sinarmas Tbk. FINANCE MC : 7.893T | 2021-01-22 | 525 | 525 | 0 | 0 | 530 | 530 | 520 | 212,100 |
133. | BSSR | Baramulti Suksessarana Tbk. MINING MC : 4.448T | 2021-01-22 | 1,600 | 1,635 | 35 | 2.19 | 1,640 | 1,640 | 1,635 | 3,000 |
134. | BSWD | Bank Of India Indonesia Tbk. FINANCE MC : 0B | 2021-01-01 | 1,750 | 1,750 | 0 | 0 | 1,750 | 1,750 | 1,750 | 0 |
135. | BTEK | Bumi Teknokultura Unggul Tbk CONSUMER MC : 2.314T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 500 |
136. | BTEL | Bakrie Telecom Tbk. INFRASTRUCTURE MC : 1.833T | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
137. | BTON | Betonjaya Manunggal Tbk. BASIC-IND MC : 205.92B | 2021-01-22 | 296 | 316 | 20 | 6.76 | 322 | 330 | 300 | 126,300 |
138. | BTPN | Bank BTPN Tbk. FINANCE MC : 26.303T | 2021-01-22 | 3,120 | 2,890 | -230 | -7.37 | 2,950 | 3,030 | 2,890 | 132,600 |
139. | BTPS | Bank Tabungan Pensiunan Nasional Syariah FINANCE MC : 30.035T | 2021-01-22 | 3,630 | 3,590 | -40 | -1.1 | 3,730 | 3,740 | 3,580 | 11,873,100 |
140. | BUDI | Budi Starch & Sweetener Tbk. CONSUMER MC : 436.403B | 2021-01-22 | 104 | 105 | 1 | 0.96 | 106 | 107 | 103 | 3,993,800 |
141. | BUKK | Bukaka Teknik Utama Tbk. INFRASTRUCTURE MC : 2.39T | 2021-01-22 | 970 | 1,010 | 40 | 4.12 | 1,000 | 1,010 | 950 | 23,000 |
142. | BULL | Buana Lintas Lautan Tbk. INFRASTRUCTURE MC : 4.083T | 2021-01-22 | 428 | 404 | -24 | -5.61 | 418 | 424 | 402 | 239,548,400 |
143. | BUMI | Bumi Resources Tbk. MINING MC : 5.46T | 2021-01-22 | 120 | 99 | -21 | -17.5 | 100 | 100 | 99 | 181,549,700 |
144. | BUVA | Bukit Uluwatu Villa Tbk. TRADE MC : 422.299B | 2021-01-22 | 53 | 53 | 0 | 0 | 53 | 55 | 52 | 115,600 |
145. | BVIC | Bank Victoria International Tbk. FINANCE MC : 1.012T | 2021-01-22 | 133 | 122 | -11 | -8.27 | 124 | 140 | 121 | 6,566,200 |
146. | BWPT | Eagle High Plantations Tbk. AGRI MC : 4.508T | 2021-01-22 | 144 | 132 | -12 | -8.33 | 143 | 144 | 132 | 174,330,000 |
147. | BYAN | Bayan Resources Tbk. MINING MC : 48.417T | 2021-01-21 | 16,000 | 15,600 | -400 | -2.5 | 15,600 | 15,600 | 15,600 | 7,000 |
148. | CAKK | Cahayaputra Asa Keramik Tbk. BASIC-IND MC : 64.978B | 2021-01-22 | 59 | 64 | 5 | 8.47 | 60 | 75 | 59 | 41,750,700 |
149. | CAMP | Campina Ice Cream Industry Tbk. CONSUMER MC : 1.942T | 2021-01-22 | 290 | 314 | 24 | 8.28 | 312 | 316 | 304 | 4,763,100 |
150. | CANI | Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE MC : 94.179B | 2021-01-22 | 113 | 316 | 203 | 179.65 | 278 | 316 | 278 | 143,600 |
151. | CARE | METRO HEALTHCARE INDONESIA TBK TRADE MC : 10.773T | 2021-01-22 | 306 | 302 | -4 | -1.31 | 302 | 308 | 294 | 112,945,800 |
152. | CARS | Industri dan Perdagangan Bintraco Dharma TRADE MC : 750B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 655,100 |
153. | CASA | Capital Financial Indonesia Tbk. FINANCE MC : 20.919T | 2021-01-22 | 370 | 364 | -6 | -1.62 | 362 | 364 | 362 | 900 |
154. | CASH | CASHLEZ WORLDWIDE INDONESIA TBK TRADE MC : 685.44B | 2021-01-22 | 410 | 400 | -10 | -2.44 | 410 | 410 | 396 | 111,000 |
155. | CASS | Cardig Aero Services Tbk. INFRASTRUCTURE MC : 609.389B | 2021-01-22 | 250 | 254 | 4 | 1.6 | 246 | 270 | 246 | 2,128,700 |
156. | CBMF | CAHAYA BINTANG MEDAN TBK CONSUMER MC : 1.05T | 2021-01-22 | 525 | 386 | -139 | -26.48 | 420 | 420 | 386 | 2,435,200 |
157. | CCSI | Communication Cable Systems Indonesia Tb MISC-IND MC : 242B | 2021-01-22 | 232 | 230 | -2 | -0.86 | 234 | 234 | 228 | 183,100 |
158. | CEKA | Wilmar Cahaya Indonesia Tbk. CONSUMER MC : 1.068T | 2021-01-22 | 1,900 | 1,855 | -45 | -2.37 | 1,900 | 1,900 | 1,845 | 136,700 |
159. | CENT | Centratama Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 4.459T | 2021-01-22 | 136 | 170 | 34 | 25 | 180 | 184 | 168 | 9,531,200 |
160. | CFIN | Clipan Finance Indonesia Tbk. FINANCE MC : 940.347B | 2021-01-22 | 262 | 252 | -10 | -3.82 | 266 | 266 | 244 | 975,400 |
161. | CINT | Chitose Internasional Tbk. CONSUMER MC : 242B | 2021-01-22 | 242 | 238 | -4 | -1.65 | 238 | 238 | 224 | 1,800 |
162. | CITA | Cita Mineral Investindo Tbk. MINING MC : 10.099T | 2021-01-22 | 3,020 | 3,000 | -20 | -0.66 | 3,100 | 3,100 | 3,000 | 700 |
163. | CITY | Natura City Developments Tbk. PROPERTY MC : 497.047B | 2021-01-22 | 258 | 214 | -44 | -17.05 | 240 | 240 | 206 | 53,000 |
164. | CLAY | Citra Putra Realty Tbk. TRADE MC : 3.726T | 2021-01-22 | 1,385 | 1,380 | -5 | -0.36 | 1,410 | 1,450 | 1,380 | 11,800 |
165. | CLEO | Sariguna Primatirta Tbk. CONSUMER MC : 6.956T | 2021-01-22 | 520 | 510 | -10 | -1.92 | 525 | 525 | 505 | 10,775,200 |
166. | CLPI | Colorpak Indonesia Tbk. TRADE MC : 231.285B | 2021-01-22 | 800 | 790 | -10 | -1.25 | 810 | 810 | 790 | 207,100 |
167. | CMNP | Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE MC : 5.058T | 2021-01-22 | 1,370 | 1,415 | 45 | 3.28 | 1,410 | 1,450 | 1,400 | 788,600 |
168. | CNKO | Exploitasi Energi Indonesia Tbk. TRADE MC : 447.818B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
169. | CNTX | Century Textile Industry Tbk. MISC-IND MC : 43.6B | 2021-01-22 | 191 | 195 | 4 | 2.09 | 189 | 195 | 189 | 45,800 |
170. | COCO | Wahana Interfood Nusantara Tbk. CONSUMER MC : 448.198B | 2021-01-22 | 680 | 665 | -15 | -2.21 | 500 | 665 | 498 | 528,200 |
171. | COWL | Cowell Development Tbk. PROPERTY MC : 243.56B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
172. | CPIN | Charoen Pokphand Indonesia Tbk BASIC-IND MC : 108.227T | 2021-01-22 | 6,625 | 6,350 | -275 | -4.15 | 6,350 | 6,550 | 6,350 | 20,702,100 |
173. | CPRI | Capri Nusa Satu Properti Tbk. PROPERTY MC : 121.669B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,000 |
174. | CPRO | Central Proteina Prima Tbk. BASIC-IND MC : 2.979T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 16,400 |
175. | CSAP | Catur Sentosa Adiprana Tbk. TRADE MC : 1.65T | 2021-01-22 | 380 | 380 | 0 | 0 | 382 | 382 | 380 | 5,400 |
176. | CSIS | Cahayasakti Investindo Sukses Tbk. PROPERTY MC : 70.578B | 2021-01-22 | 67 | 66 | -1 | -1.49 | 72 | 76 | 66 | 30,551,400 |
177. | CSMI | CIPTA SELERA MURNI TBK TRADE MC : 424.352B | 2021-01-22 | 580 | 795 | 215 | 37.07 | 800 | 800 | 750 | 4,300 |
178. | CTBN | Citra Tubindo Tbk. BASIC-IND MC : 2.241T | 2021-01-22 | 2,630 | 2,450 | -180 | -6.84 | 2,450 | 2,450 | 2,450 | 100 |
179. | CTRA | Ciputra Development Tbk. PROPERTY MC : 19.833T | 2021-01-22 | 1,075 | 1,020 | -55 | -5.12 | 1,060 | 1,060 | 1,010 | 39,399,500 |
180. | CTTH | Citatah Tbk. MINING MC : 71.389B | 2021-01-22 | 57 | 56 | -1 | -1.75 | 55 | 57 | 52 | 1,228,800 |
181. | DADA | DIAMOND CITRA PROPERTINDO TBK PROPERTY MC : 380.381B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 332,700 |
182. | DART | Duta Anggada Realty Tbk. PROPERTY MC : 684.823B | 2021-01-22 | 193 | 204 | 11 | 5.7 | 202 | 204 | 200 | 13,900 |
183. | DAYA | Duta Intidaya Tbk. TRADE MC : 1.017T | 2021-01-22 | 456 | 322 | -134 | -29.39 | 346 | 420 | 322 | 63,100 |
184. | DCII | DCI INDONESIA TBK MC : 0B | 2021-01-21 | 815 | 4,780 | 3,965 | 486.5 | 4,300 | 4,780 | 4,300 | 98,600 |
185. | DEAL | Dewata Freightinternational Tbk. INFRASTRUCTURE MC : 172.087B | 2021-01-22 | 150 | 147 | -3 | -2 | 162 | 162 | 147 | 45,065,000 |
186. | DEFI | Danasupra Erapacific Tbk FINANCE MC : 1.158T | 2021-01-22 | 1,700 | 1,705 | 5 | 0.29 | 1,705 | 1,710 | 1,700 | 8,100 |
187. | DEWA | Darma Henwa Tbk MINING MC : 1.093T | 2021-01-22 | 53 | 54 | 1 | 1.89 | 54 | 54 | 54 | 82,245,200 |
188. | DFAM | Dafam Property Indonesia Tbk. TRADE MC : 425.51B | 2021-01-22 | 181 | 185 | 4 | 2.21 | 185 | 186 | 174 | 32,700 |
189. | DGIK | Nusa Konstruksi Enjiniring Tbk. PROPERTY MC : 276.086B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 3,800 |
190. | DGNS | DIAGNOS LABORATORIUM UTAMA TBK MC : 0B | 2021-01-22 | 270 | 595 | 325 | 120.37 | 520 | 610 | 494 | 37,576,000 |
191. | DIGI | Arkadia Digital Media Tbk. TRADE MC : 591.5B | 2021-01-22 | 370 | 398 | 28 | 7.57 | 418 | 430 | 398 | 3,600 |
192. | DILD | Intiland Development Tbk. PROPERTY MC : 2.363T | 2021-01-22 | 248 | 228 | -20 | -8.06 | 240 | 240 | 224 | 37,364,700 |
193. | DIVA | Distribusi Voucher Nusantara Tbk. TRADE MC : 1.554T | 2021-01-22 | 2,200 | 2,520 | 320 | 14.55 | 2,520 | 2,520 | 2,470 | 166,200 |
194. | DKFT | Central Omega Resources Tbk. MINING MC : 1.292T | 2021-01-22 | 202 | 183 | -19 | -9.41 | 191 | 194 | 180 | 77,044,100 |
195. | DLTA | Delta Djakarta Tbk. CONSUMER MC : 3.427T | 2021-01-22 | 4,180 | 4,150 | -30 | -0.72 | 4,150 | 4,180 | 4,150 | 76,100 |
196. | DMAS | Puradelta Lestari Tbk. PROPERTY MC : 12.05T | 2021-01-22 | 240 | 224 | -16 | -6.67 | 232 | 234 | 224 | 59,756,500 |
197. | DMMX | Digital Mediatama Maxima Tbk. TRADE MC : 1.416T | 2021-01-22 | 199 | 224 | 25 | 12.56 | 228 | 232 | 224 | 3,911,400 |
198. | DNAR | Bank Oke Indonesia Tbk. FINANCE MC : 1.643T | 2021-01-22 | 182 | 180 | -2 | -1.1 | 179 | 181 | 177 | 16,400 |
199. | DNET | Indoritel Makmur Internasional Tbk. TRADE MC : 48.935T | 2021-01-22 | 3,240 | 3,200 | -40 | -1.23 | 3,200 | 3,200 | 3,200 | 7,600 |
200. | DOID | Delta Dunia Makmur Tbk. MINING MC : 3.551T | 2021-01-22 | 374 | 352 | -22 | -5.88 | 368 | 374 | 350 | 86,327,700 |
201. | DPNS | Duta Pertiwi Nusantara Tbk. BASIC-IND MC : 82.782B | 2021-01-22 | 262 | 272 | 10 | 3.82 | 276 | 276 | 268 | 87,100 |
202. | DPUM | Dua Putra Utama Makmur Tbk. TRADE MC : 220.721B | 2021-01-22 | 53 | 50 | -3 | -5.66 | 50 | 50 | 50 | 251,000 |
203. | DSFI | Dharma Samudera Fishing Industries Tbk. AGRI MC : 139.285B | 2021-01-22 | 78 | 73 | -5 | -6.41 | 77 | 77 | 73 | 2,300,300 |
204. | DSNG | Dharma Satya Nusantara Tbk. AGRI MC : 6.589T | 2021-01-22 | 640 | 585 | -55 | -8.59 | 610 | 620 | 575 | 28,271,400 |
205. | DSSA | Dian Swastatika Sentosa Tbk MINING MC : 11.134T | 2021-01-22 | 14,250 | 13,750 | -500 | -3.51 | 14,250 | 14,250 | 13,750 | 700 |
206. | DUCK | Jaya Bersama Indo Tbk. TRADE MC : 613.432B | 2021-01-22 | 320 | 304 | -16 | -5 | 326 | 332 | 300 | 23,106,700 |
207. | DUTI | Duta Pertiwi Tbk PROPERTY MC : 7.178T | 2021-01-22 | 3,700 | 3,760 | 60 | 1.62 | 3,700 | 3,770 | 3,700 | 2,500 |
208. | DVLA | Darya-Varia Laboratoria Tbk. CONSUMER MC : 2.789T | 2021-01-22 | 2,450 | 2,430 | -20 | -0.82 | 2,470 | 2,480 | 2,430 | 12,600 |
209. | DWGL | Dwi Guna Laksana Tbk. TRADE MC : 1.498T | 2021-01-22 | 164 | 163 | -1 | -0.61 | 175 | 175 | 163 | 111,800 |
210. | DYAN | Dyandra Media International Tbk. TRADE MC : 244.213B | 2021-01-22 | 58 | 66 | 8 | 13.79 | 67 | 69 | 63 | 6,705,700 |
211. | EAST | Eastparc Hotel Tbk. TRADE MC : 258.293B | 2021-01-22 | 58 | 55 | -3 | -5.17 | 56 | 57 | 55 | 1,345,300 |
212. | ECII | Electronic City Indonesia Tbk. TRADE MC : 817.6B | 2021-01-22 | 1,020 | 1,025 | 5 | 0.49 | 1,030 | 1,030 | 1,025 | 700 |
213. | EKAD | Ekadharma International Tbk. BASIC-IND MC : 890.938B | 2021-01-22 | 1,255 | 1,260 | 5 | 0.4 | 1,265 | 1,270 | 1,255 | 128,900 |
214. | ELSA | Elnusa Tbk. MINING MC : 2.773T | 2021-01-22 | 474 | 426 | -48 | -10.13 | 450 | 452 | 420 | 154,039,600 |
215. | ELTY | Bakrieland Development Tbk. PROPERTY MC : 2.176T | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
216. | EMDE | Megapolitan Developments Tbk. PROPERTY MC : 643.2B | 2021-01-22 | 189 | 187 | -2 | -1.06 | 180 | 187 | 180 | 123,000 |
217. | EMTK | Elang Mahkota Teknologi Tbk. TRADE MC : 78.131T | 2021-01-22 | 1,630 | 1,990 | 360 | 22.09 | 1,935 | 2,220 | 1,875 | 19,618,600 |
218. | ENRG | Energi Mega Persada Tbk. MINING MC : 1.21T | 2021-01-22 | 144 | 133 | -11 | -7.64 | 141 | 141 | 133 | 165,722,800 |
219. | ENVY | Envy Technologies Indonesia Tbk. TRADE MC : 90B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
220. | ENZO | MORENZO ABADI PERKASA TBK CONSUMER MC : 108.127B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 5,800 |
221. | EPAC | MEGALESTARI EPACK SENTOSARAYA TBK BASIC-IND MC : 469.083B | 2021-01-22 | 113 | 98 | -15 | -13.27 | 102 | 102 | 96 | 582,800 |
222. | EPMT | Enseval Putera Megatrading Tbk. TRADE MC : 5.742T | 2021-01-22 | 2,340 | 2,490 | 150 | 6.41 | 2,550 | 2,560 | 2,410 | 1,081,400 |
223. | ERAA | Erajaya Swasembada Tbk. TRADE MC : 6.55T | 2021-01-22 | 2,590 | 2,460 | -130 | -5.02 | 2,550 | 2,560 | 2,440 | 15,282,100 |
224. | ERTX | Eratex Djaja Tbk. MISC-IND MC : 163.391B | 2021-01-22 | 123 | 122 | -1 | -0.81 | 114 | 125 | 114 | 7,400 |
225. | ESIP | Sinergi Inti Plastindo Tbk. BASIC-IND MC : 65.92B | 2021-01-22 | 93 | 91 | -2 | -2.15 | 95 | 95 | 88 | 2,469,300 |
226. | ESSA | Surya Esa Perkasa Tbk. MINING MC : 3.461T | 2021-01-22 | 206 | 250 | 44 | 21.36 | 270 | 272 | 250 | 127,958,100 |
227. | ESTA | ESTA MULTI USAHA TBK TRADE MC : 73.08B | 2021-01-22 | 111 | 106 | -5 | -4.5 | 104 | 110 | 103 | 80,200 |
228. | ESTI | Ever Shine Tex Tbk. MISC-IND MC : 114.867B | 2021-01-22 | 62 | 82 | 20 | 32.26 | 81 | 84 | 80 | 2,267,600 |
229. | ETWA | Eterindo Wahanatama Tbk BASIC-IND MC : 60.034B | 2021-01-01 | 62 | 62 | 0 | 0 | 62 | 62 | 62 | 0 |
230. | EXCL | XL Axiata Tbk. INFRASTRUCTURE MC : 29.712T | 2021-01-22 | 2,600 | 2,430 | -170 | -6.54 | 2,550 | 2,560 | 2,420 | 43,953,400 |
231. | FAPA | PT FAP AGRI TBK AGRI MC : 0B | 2021-01-22 | 2,850 | 2,500 | -350 | -12.28 | 2,540 | 2,540 | 2,490 | 487,200 |
232. | FAST | Fast Food Indonesia Tbk. TRADE MC : 4.147T | 2021-01-22 | 1,055 | 1,060 | 5 | 0.47 | 1,060 | 1,080 | 1,050 | 33,800 |
233. | FASW | Fajar Surya Wisesa Tbk. BASIC-IND MC : 18.522T | 2021-01-22 | 7,650 | 7,850 | 200 | 2.61 | 7,875 | 7,900 | 7,850 | 7,800 |
234. | FILM | MD Pictures Tbk. TRADE MC : 2.023T | 2021-01-22 | 350 | 326 | -24 | -6.86 | 350 | 360 | 326 | 61,678,400 |
235. | FINN | First Indo American Leasing Tbk. FINANCE MC : 109.425B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
236. | FIRE | Alfa Energi Investama Tbk. MINING MC : 1.943T | 2021-01-22 | 1,320 | 950 | -370 | -28.03 | 930 | 1,195 | 930 | 86,668,000 |
237. | FISH | FKS Multi Agro Tbk. TRADE MC : 1.344T | 2021-01-22 | 3,990 | 3,710 | -280 | -7.02 | 3,710 | 3,710 | 3,710 | 100 |
238. | FITT | Hotel Fitra International Tbk. TRADE MC : 43.8B | 2021-01-22 | 71 | 83 | 12 | 16.9 | 90 | 110 | 83 | 2,357,900 |
239. | FMII | Fortune Mate Indonesia Tbk PROPERTY MC : 1.551T | 2021-01-22 | 725 | 870 | 145 | 20 | 725 | 900 | 675 | 87,400 |
240. | FOOD | Sentra Food Indonesia Tbk. CONSUMER MC : 68.25B | 2021-01-22 | 103 | 99 | -4 | -3.88 | 102 | 104 | 99 | 1,597,700 |
241. | FORU | Fortune Indonesia Tbk TRADE MC : 65.131B | 2021-01-22 | 115 | 114 | -1 | -0.87 | 109 | 116 | 102 | 7,700 |
242. | FORZ | Forza Land Indonesia Tbk. PROPERTY MC : 99.2B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 400 |
243. | FPNI | Lotte Chemical Titan Tbk. BASIC-IND MC : 868.36B | 2021-01-22 | 316 | 298 | -18 | -5.7 | 312 | 342 | 298 | 12,759,400 |
244. | FREN | Smartfren Telecom Tbk. INFRASTRUCTURE MC : 18.141T | 2021-01-22 | 68 | 66 | -2 | -2.94 | 68 | 68 | 66 | 409,719,700 |
245. | FUJI | Fuji Finance Indonesia Tbk. FINANCE MC : 152.1B | 2021-01-22 | 118 | 119 | 1 | 0.85 | 120 | 120 | 119 | 1,500 |
246. | GAMA | Gading Development Tbk. PROPERTY MC : 500.55B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,500 |
247. | GDST | Gunawan Dianjaya Steel Tbk. BASIC-IND MC : 1.03T | 2021-01-22 | 117 | 107 | -10 | -8.55 | 110 | 113 | 106 | 5,725,400 |
248. | GDYR | Goodyear Indonesia Tbk. MISC-IND MC : 590.4B | 2021-01-21 | 1,440 | 1,440 | 0 | 0 | 1,440 | 1,440 | 1,435 | 12,000 |
249. | GEMA | Gema Grahasarana Tbk. TRADE MC : 537.6B | 2021-01-22 | 350 | 344 | -6 | -1.71 | 358 | 358 | 344 | 318,900 |
250. | GEMS | Golden Energy Mines Tbk. MINING MC : 0B | 2021-01-01 | 2,550 | 2,550 | 0 | 0 | 2,550 | 2,550 | 2,550 | 0 |
251. | GGRM | Gudang Garam Tbk. CONSUMER MC : 80.86T | 2021-01-22 | 40,800 | 40,850 | 50 | 0.12 | 41,000 | 41,325 | 40,525 | 2,558,800 |
252. | GGRP | Gunung Raja Paksi Tbk. BASIC-IND MC : 5.595T | 2021-01-22 | 478 | 505 | 27 | 5.65 | 510 | 520 | 498 | 11,200 |
253. | GHON | Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 921.25B | 2021-01-22 | 1,785 | 1,730 | -55 | -3.08 | 1,860 | 1,860 | 1,730 | 16,600 |
254. | GIAA | Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 11.753T | 2021-01-22 | 414 | 370 | -44 | -10.63 | 386 | 386 | 370 | 49,474,700 |
255. | GJTL | Gajah Tunggal Tbk. MISC-IND MC : 2.16T | 2021-01-22 | 850 | 815 | -35 | -4.12 | 865 | 865 | 800 | 20,400,400 |
256. | GLOB | Global Teleshop Tbk. TRADE MC : 131.111B | 2021-01-22 | 116 | 270 | 154 | 132.76 | 220 | 270 | 220 | 336,200 |
257. | GLVA | Galva Technologies Tbk. TRADE MC : 525B | 2021-01-22 | 350 | 376 | 26 | 7.43 | 370 | 376 | 370 | 41,300 |
258. | GMFI | Garuda Maintenance Facility Aero Asia Tb MISC-IND MC : 4.517T | 2021-01-22 | 152 | 127 | -25 | -16.45 | 133 | 135 | 127 | 20,036,600 |
259. | GMTD | Gowa Makassar Tourism Development Tbk. PROPERTY MC : 1.823T | 2021-01-18 | 17,950 | 17,950 | 0 | 0 | 17,950 | 17,975 | 17,975 | 100 |
260. | GOLD | Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE MC : 298.884B | 2021-01-22 | 260 | 252 | -8 | -3.08 | 266 | 266 | 252 | 90,600 |
261. | GOLL | Golden Plantation Tbk. AGRI MC : 183.25B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
262. | GOOD | Garudafood Putra Putri Jaya Tbk. CONSUMER MC : 9.113T | 2021-01-22 | 1,230 | 1,230 | 0 | 0 | 1,235 | 1,235 | 1,220 | 212,100 |
263. | GPRA | Perdana Gapuraprima Tbk. PROPERTY MC : 372.069B | 2021-01-22 | 74 | 71 | -3 | -4.05 | 71 | 75 | 69 | 4,938,700 |
264. | GREN | Evergreen Invesco Tbk. TRADE MC : 1.54T | 2020-11-01 | 328 | 328 | 0 | 0 | 328 | 328 | 328 | 0 |
265. | GSMF | Equity Development Investment Tbk. FINANCE MC : 700.744B | 2021-01-22 | 101 | 116 | 15 | 14.85 | 111 | 117 | 111 | 18,300 |
266. | GTBO | Garda Tujuh Buana Tbk MINING MC : 187.5B | 2021-01-01 | 75 | 75 | 0 | 0 | 75 | 75 | 75 | 0 |
267. | GWSA | Greenwood Sejahtera Tbk. PROPERTY MC : 881.486B | 2021-01-22 | 135 | 130 | -5 | -3.7 | 132 | 137 | 130 | 133,300 |
268. | GZCO | Gozco Plantations Tbk. AGRI MC : 300B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,000 |
269. | HADE | Himalaya Energi Perkasa Tbk. TRADE MC : 106B | 2021-01-20 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 3,800 |
270. | HDFA | Radana Bhaskara Finance Tbk. FINANCE MC : 749.927B | 2021-01-22 | 130 | 125 | -5 | -3.85 | 122 | 160 | 122 | 18,400 |
271. | HDIT | Hensel Davest Indonesia Tbk. TRADE MC : 442.157B | 2021-01-22 | 280 | 268 | -12 | -4.29 | 286 | 286 | 250 | 3,774,600 |
272. | HEAL | Medikaloka Hermina Tbk. TRADE MC : 10.963T | 2021-01-22 | 3,850 | 3,850 | 0 | 0 | 3,930 | 3,930 | 3,840 | 3,572,200 |
273. | HELI | Jaya Trishindo Tbk. INFRASTRUCTURE MC : 171.99B | 2021-01-22 | 210 | 202 | -8 | -3.81 | 194 | 204 | 185 | 2,900 |
274. | HERO | Hero Supermarket Tbk. TRADE MC : 3.619T | 2021-01-22 | 900 | 995 | 95 | 10.56 | 980 | 1,000 | 950 | 17,800 |
275. | HEXA | Hexindo Adiperkasa Tbk. TRADE MC : 2.848T | 2021-01-22 | 3,590 | 3,510 | -80 | -2.23 | 3,600 | 3,620 | 3,510 | 582,200 |
276. | HITS | Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE MC : 3.419T | 2021-01-20 | 480 | 470 | -10 | -2.08 | 470 | 470 | 470 | 100 |
277. | HKMU | HK Metals Utama Tbk. TRADE MC : 383.388B | 2021-01-22 | 117 | 105 | -12 | -10.26 | 109 | 111 | 103 | 28,895,800 |
278. | HMSP | H.M. Sampoerna Tbk. CONSUMER MC : 182.619T | 2021-01-22 | 1,460 | 1,460 | 0 | 0 | 1,485 | 1,490 | 1,455 | 48,496,900 |
279. | HOKI | Buyung Poetra Sembada Tbk. CONSUMER MC : 3.092T | 2021-01-22 | 1,100 | 1,090 | -10 | -0.91 | 1,130 | 1,135 | 1,080 | 38,231,100 |
280. | HOME | Hotel Mandarine Regency Tbk. TRADE MC : 1.111T | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
281. | HOMI | Grand House Mulia Tbk PROPERTY MC : 964.688B | 2021-01-22 | 1,310 | 1,340 | 30 | 2.29 | 1,405 | 1,405 | 1,330 | 554,000 |
282. | HOTL | Saraswati Griya Lestari Tbk. TRADE MC : 177.5B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 5,000 |
283. | HRME | Menteng Heritage Realty Tbk. TRADE MC : 321.773B | 2021-01-22 | 53 | 51 | -2 | -3.77 | 52 | 52 | 50 | 23,450,100 |
284. | HRTA | Hartadinata Abadi Tbk. CONSUMER MC : 1.253T | 2021-01-22 | 242 | 232 | -10 | -4.13 | 242 | 242 | 226 | 4,850,700 |
285. | HRUM | Harum Energy Tbk. MINING MC : 8.135T | 2021-01-22 | 4,460 | 4,110 | -350 | -7.85 | 4,350 | 4,400 | 4,060 | 4,367,300 |
286. | IATA | Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE MC : 534.885B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 200 |
287. | IBFN | Intan Baruprana Finance Tbk. FINANCE MC : 418.78B | 2021-01-22 | 254 | 278 | 24 | 9.45 | 280 | 280 | 278 | 36,600 |
288. | IBST | Inti Bangun Sejahtera Tbk. INFRASTRUCTURE MC : 12.023T | 2021-01-19 | 8,900 | 9,700 | 800 | 8.99 | 9,700 | 9,700 | 9,700 | 100 |
289. | ICBP | Indofood CBP Sukses Makmur Tbk. CONSUMER MC : 113.12T | 2021-01-22 | 9,375 | 9,475 | 100 | 1.07 | 9,575 | 9,600 | 9,400 | 5,631,500 |
290. | ICON | Island Concepts Indonesia Tbk. TRADE MC : 115.513B | 2021-01-22 | 84 | 75 | -9 | -10.71 | 79 | 79 | 74 | 306,400 |
291. | IDPR | Indonesia Pondasi Raya Tbk. PROPERTY MC : 432.648B | 2021-01-22 | 300 | 288 | -12 | -4 | 288 | 294 | 272 | 2,183,000 |
292. | IFII | Indonesia Fibreboard Industry Tbk. BASIC-IND MC : 1.393T | 2021-01-22 | 149 | 148 | -1 | -0.67 | 147 | 148 | 146 | 74,700 |
293. | IFSH | Ifishdeco Tbk. MINING MC : 807.5B | 2021-01-22 | 460 | 456 | -4 | -0.87 | 470 | 490 | 456 | 35,200 |
294. | IGAR | Champion Pacific Indonesia Tbk. BASIC-IND MC : 342.216B | 2021-01-22 | 348 | 346 | -2 | -0.57 | 348 | 350 | 346 | 282,500 |
295. | IIKP | Inti Agri Resources Tbk CONSUMER MC : 1.68T | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
296. | IKAI | Intikeramik Alamasri Industri Tbk. TRADE MC : 665.29B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 10,400 |
297. | IKAN | ERA MANDIRI CEMERLANG TBK CONSUMER MC : 125B | 2021-01-22 | 115 | 111 | -4 | -3.48 | 116 | 122 | 111 | 17,015,900 |
298. | IKBI | Sumi Indo Kabel Tbk. MISC-IND MC : 279.072B | 2021-01-22 | 238 | 232 | -6 | -2.52 | 234 | 236 | 232 | 59,100 |
299. | IMAS | Indomobil Sukses Internasional Tbk. MISC-IND MC : 6.011T | 2021-01-22 | 1,525 | 1,300 | -225 | -14.75 | 1,370 | 1,390 | 1,275 | 14,989,400 |
300. | IMJS | INDOMOBIL MULTI JASA TBK FINANCE MC : 3.791T | 2021-01-22 | 386 | 378 | -8 | -2.07 | 380 | 382 | 352 | 8,009,800 |
301. | IMPC | Impack Pratama Industri Tbk. BASIC-IND MC : 6.477T | 2021-01-22 | 1,355 | 1,365 | 10 | 0.74 | 1,370 | 1,370 | 1,360 | 1,390,900 |
302. | INAF | Indofarma (Persero) Tbk. CONSUMER MC : 12.893T | 2021-01-22 | 5,650 | 4,290 | -1,360 | -24.07 | 4,610 | 4,650 | 4,290 | 7,940,300 |
303. | INAI | Indal Aluminium Industry Tbk. BASIC-IND MC : 211.622B | 2021-01-22 | 340 | 328 | -12 | -3.53 | 332 | 334 | 324 | 124,000 |
304. | INCF | Indo Komoditi Korpora Tbk. BASIC-IND MC : 105.001B | 2021-01-22 | 65 | 83 | 18 | 27.69 | 62 | 83 | 62 | 24,011,100 |
305. | INCI | Intanwijaya Internasional Tbk BASIC-IND MC : 161.8B | 2021-01-22 | 930 | 925 | -5 | -0.54 | 920 | 945 | 920 | 174,300 |
306. | INCO | Vale Indonesia Tbk. MINING MC : 53.408T | 2021-01-22 | 6,625 | 6,325 | -300 | -4.53 | 6,725 | 6,750 | 6,275 | 41,096,600 |
307. | INDF | Indofood Sukses Makmur Tbk. CONSUMER MC : 59.926T | 2021-01-22 | 6,675 | 6,675 | 0 | 0 | 6,800 | 6,850 | 6,675 | 12,729,400 |
308. | INDR | Indo-Rama Synthetics Tbk. MISC-IND MC : 1.891T | 2021-01-22 | 2,810 | 2,800 | -10 | -0.36 | 2,800 | 2,800 | 2,780 | 8,700 |
309. | INDS | Indospring Tbk. MISC-IND MC : 1.267T | 2021-01-22 | 1,890 | 1,880 | -10 | -0.53 | 1,955 | 1,960 | 1,880 | 7,200 |
310. | INDX | Tanah Laut Tbk TRADE MC : 24.085B | 2021-01-22 | 53 | 50 | -3 | -5.66 | 53 | 53 | 50 | 83,400 |
311. | INDY | Indika Energy Tbk. MINING MC : 9.763T | 2021-01-22 | 1,790 | 1,620 | -170 | -9.5 | 1,705 | 1,715 | 1,605 | 26,696,400 |
312. | INKP | Indah Kiat Pulp & Paper Tbk. BASIC-IND MC : 56.898T | 2021-01-22 | 13,425 | 13,000 | -425 | -3.17 | 13,500 | 13,625 | 12,925 | 15,138,300 |
313. | INOV | Inocycle Technology Group Tbk. BASIC-IND MC : 312.822B | 2021-01-22 | 162 | 155 | -7 | -4.32 | 158 | 158 | 155 | 25,100 |
314. | INPC | Bank Artha Graha Internasional Tbk. FINANCE MC : 1.043T | 2021-01-22 | 68 | 87 | 19 | 27.94 | 75 | 100 | 75 | 265,973,200 |
315. | INPP | Indonesian Paradise Property Tbk. TRADE MC : 7.827T | 2021-01-21 | 730 | 680 | -50 | -6.85 | 720 | 720 | 680 | 600 |
316. | INPS | Indah Prakasa Sentosa Tbk. TRADE MC : 2.08T | 2021-01-22 | 4,500 | 5,500 | 1,000 | 22.22 | 5,300 | 5,500 | 5,300 | 18,000 |
317. | INRU | Toba Pulp Lestari Tbk. BASIC-IND MC : 1.229T | 2021-01-22 | 1,000 | 1,000 | 0 | 0 | 1,000 | 1,000 | 1,000 | 1,100 |
318. | INTA | Intraco Penta Tbk. TRADE MC : 675.474B | 2021-01-22 | 193 | 193 | 0 | 0 | 194 | 194 | 190 | 132,100 |
319. | INTD | Inter Delta Tbk TRADE MC : 68.06B | 2021-01-22 | 111 | 109 | -2 | -1.8 | 109 | 109 | 109 | 200 |
320. | INTP | Indocement Tunggal Prakarsa Tbk. BASIC-IND MC : 54.574T | 2021-01-22 | 14,850 | 15,200 | 350 | 2.36 | 15,250 | 15,500 | 15,000 | 5,925,700 |
321. | IPCC | Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE MC : 981.925B | 2021-01-22 | 510 | 785 | 275 | 53.92 | 870 | 900 | 785 | 26,702,900 |
322. | IPCM | Jasa Armada Indonesia Tbk. INFRASTRUCTURE MC : 1.797T | 2021-01-22 | 344 | 484 | 140 | 40.7 | 525 | 550 | 484 | 12,822,600 |
323. | IPOL | Indopoly Swakarsa Industry Tbk. BASIC-IND MC : 599.234B | 2021-01-22 | 185 | 176 | -9 | -4.86 | 187 | 188 | 173 | 3,460,600 |
324. | IPTV | MNC Vision Networks Tbk. TRADE MC : 11.339T | 2021-01-22 | 298 | 288 | -10 | -3.36 | 290 | 292 | 282 | 14,658,800 |
325. | IRRA | Itama Ranoraya Tbk. TRADE MC : 2.384T | 2021-01-22 | 2,990 | 2,570 | -420 | -14.05 | 2,780 | 2,790 | 2,570 | 25,008,200 |
326. | ISAT | Indosat Tbk. INFRASTRUCTURE MC : 24.779T | 2021-01-22 | 6,150 | 5,475 | -675 | -10.98 | 5,625 | 5,725 | 5,300 | 5,238,000 |
327. | ISSP | Steel Pipe Industry of Indonesia Tbk. BASIC-IND MC : 1.236T | 2021-01-22 | 230 | 224 | -6 | -2.61 | 238 | 238 | 224 | 33,419,700 |
328. | ITIC | Indonesian Tobacco Tbk. CONSUMER MC : 677.318B | 2021-01-22 | 615 | 645 | 30 | 4.88 | 675 | 675 | 630 | 4,998,100 |
329. | ITMA | Sumber Energi Andalan Tbk. TRADE MC : 461.472B | 2021-01-22 | 635 | 690 | 55 | 8.66 | 695 | 700 | 690 | 3,664,200 |
330. | ITMG | Indo Tambangraya Megah Tbk. MINING MC : 16.311T | 2021-01-22 | 14,200 | 13,050 | -1,150 | -8.1 | 13,550 | 13,550 | 13,000 | 3,321,700 |
331. | JAST | Jasnita Telekomindo Tbk. INFRASTRUCTURE MC : 137.503B | 2021-01-06 | 308 | 308 | 0 | 0 | 258 | 308 | 252 | 268,899,600 |
332. | JAWA | Jaya Agra Wattie Tbk. AGRI MC : 362.37B | 2021-01-22 | 92 | 93 | 1 | 1.09 | 96 | 96 | 90 | 72,500 |
333. | JAYA | Armada Berjaya Trans Tbk. INFRASTRUCTURE MC : 60B | 2021-01-22 | 131 | 131 | 0 | 0 | 132 | 138 | 131 | 5,255,000 |
334. | JECC | Jembo Cable Company Tbk. MISC-IND MC : 945B | 2021-01-18 | 6,250 | 6,250 | 0 | 0 | 6,250 | 6,250 | 6,250 | 100 |
335. | JGLE | Graha Andrasentra Propertindo Tbk. TRADE MC : 1.129T | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
336. | JIHD | Jakarta International Hotels & Developme TRADE MC : 1.029T | 2021-01-22 | 450 | 500 | 50 | 11.11 | 428 | 500 | 426 | 18,600 |
337. | JKON | Jaya Konstruksi Manggala Pratama Tbk. PROPERTY MC : 5.512T | 2021-01-22 | 332 | 334 | 2 | 0.6 | 334 | 336 | 328 | 534,400 |
338. | JKSW | Jakarta Kyoei Steel Works Tbk. BASIC-IND MC : 9B | 2021-01-01 | 60 | 60 | 0 | 0 | 60 | 60 | 60 | 0 |
339. | JMAS | Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE MC : 187B | 2021-01-22 | 193 | 186 | -7 | -3.63 | 208 | 208 | 186 | 120,500 |
340. | JPFA | Japfa Comfeed Indonesia Tbk. BASIC-IND MC : 15.252T | 2021-01-22 | 1,555 | 1,550 | -5 | -0.32 | 1,540 | 1,625 | 1,520 | 113,812,900 |
341. | JRPT | Jaya Real Property Tbk. PROPERTY MC : 8.319T | 2021-01-22 | 595 | 590 | -5 | -0.84 | 595 | 600 | 575 | 2,759,600 |
342. | JSKY | Sky Energy Indonesia Tbk. MISC-IND MC : 487.81B | 2021-01-22 | 212 | 226 | 14 | 6.6 | 246 | 246 | 226 | 118,186,500 |
343. | JSMR | Jasa Marga (Persero) Tbk. INFRASTRUCTURE MC : 34.185T | 2021-01-22 | 4,860 | 4,690 | -170 | -3.5 | 4,790 | 4,800 | 4,600 | 8,974,000 |
344. | JSPT | Jakarta Setiabudi Internasional Tbk. TRADE MC : 1.948T | 2021-01-22 | 825 | 850 | 25 | 3.03 | 850 | 850 | 850 | 9,200 |
345. | JTPE | Jasuindo Tiga Perkasa Tbk. TRADE MC : 1.593T | 2021-01-22 | 1,020 | 1,010 | -10 | -0.98 | 1,010 | 1,010 | 1,010 | 88,000 |
346. | KAEF | Kimia Farma (Persero) Tbk. CONSUMER MC : 23.771T | 2021-01-22 | 5,650 | 4,470 | -1,180 | -20.89 | 4,800 | 4,850 | 4,470 | 26,486,200 |
347. | KARW | ICTSI Jasa Prima Tbk. INFRASTRUCTURE MC : 45.798B | 2021-01-22 | 70 | 69 | -1 | -1.43 | 73 | 73 | 66 | 76,100 |
348. | KAYU | Darmi Bersaudara Tbk. TRADE MC : 56.525B | 2021-01-22 | 88 | 77 | -11 | -12.5 | 82 | 82 | 77 | 8,298,000 |
349. | KBAG | KARYA BERSAMA ANUGERAH TBK FINANCE MC : 357.5B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 315,900 |
350. | KBLI | KMI Wire & Cable Tbk. MISC-IND MC : 1.627T | 2021-01-22 | 384 | 416 | 32 | 8.33 | 416 | 420 | 396 | 13,171,500 |
351. | KBLM | Kabelindo Murni Tbk. MISC-IND MC : 259.84B | 2021-01-22 | 218 | 212 | -6 | -2.75 | 220 | 228 | 208 | 538,100 |
352. | KBLV | First Media Tbk. TRADE MC : 749.133B | 2021-01-22 | 388 | 438 | 50 | 12.89 | 440 | 440 | 410 | 6,000 |
353. | KBRI | Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND MC : 434.4B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
354. | KDSI | Kedawung Setia Industrial Tbk. BASIC-IND MC : 352.35B | 2021-01-22 | 835 | 810 | -25 | -2.99 | 840 | 840 | 805 | 7,700 |
355. | KEEN | Kencana Energi Lestari Tbk. INFRASTRUCTURE MC : 1.239T | 2021-01-22 | 360 | 348 | -12 | -3.33 | 350 | 368 | 328 | 3,326,800 |
356. | KEJU | Mulia Boga Raya Tbk. CONSUMER MC : 1.95T | 2021-01-22 | 1,355 | 1,450 | 95 | 7.01 | 1,355 | 1,500 | 1,340 | 150,400 |
357. | KIAS | Keramika Indonesia Assosiasi Tbk. BASIC-IND MC : 776.313B | 2021-01-22 | 51 | 50 | -1 | -1.96 | 50 | 50 | 50 | 40,600 |
358. | KICI | Kedaung Indah Can Tbk CONSUMER MC : 69B | 2021-01-22 | 250 | 258 | 8 | 3.2 | 214 | 260 | 212 | 12,800 |
359. | KIJA | Kawasan Industri Jababeka Tbk. PROPERTY MC : 4.886T | 2021-01-22 | 208 | 185 | -23 | -11.06 | 196 | 196 | 183 | 29,032,900 |
360. | KINO | Kino Indonesia Tbk. CONSUMER MC : 4.029T | 2021-01-22 | 2,550 | 2,580 | 30 | 1.18 | 2,670 | 2,670 | 2,560 | 144,900 |
361. | KIOS | Kioson Komersial Indonesia Tbk. TRADE MC : 103.283B | 2021-01-22 | 364 | 535 | 171 | 46.98 | 535 | 545 | 494 | 441,000 |
362. | KJEN | Krida Jaringan Nusantara Tbk. INFRASTRUCTURE MC : 550B | 2021-01-21 | 1,030 | 1,010 | -20 | -1.94 | 1,010 | 1,010 | 1,010 | 100 |
363. | KKGI | Resource Alam Indonesia Tbk. MINING MC : 1.69T | 2021-01-22 | 306 | 372 | 66 | 21.57 | 380 | 380 | 354 | 755,600 |
364. | KLBF | Kalbe Farma Tbk. CONSUMER MC : 72.184T | 2021-01-22 | 1,645 | 1,615 | -30 | -1.82 | 1,665 | 1,680 | 1,595 | 102,447,800 |
365. | KMDS | Kurniamitra Duta Sentosa Tbk TRADE MC : 376B | 2021-01-22 | 530 | 535 | 5 | 0.94 | 550 | 550 | 535 | 3,400 |
366. | KMTR | Kirana Megatara Tbk. BASIC-IND MC : 2.875T | 2021-01-22 | 352 | 354 | 2 | 0.57 | 356 | 364 | 344 | 75,500 |
367. | KOBX | Kobexindo Tractors Tbk. TRADE MC : 259.065B | 2021-01-22 | 125 | 120 | -5 | -4 | 119 | 126 | 119 | 190,500 |
368. | KOIN | Kokoh Inti Arebama Tbk TRADE MC : 99.065B | 2021-01-22 | 252 | 179 | -73 | -28.97 | 192 | 192 | 179 | 60,400 |
369. | KONI | Perdana Bangun Pusaka Tbk TRADE MC : 74.48B | 2021-01-21 | 420 | 358 | -62 | -14.76 | 358 | 358 | 358 | 300 |
370. | KOPI | Mitra Energi Persada Tbk. INFRASTRUCTURE MC : 313.77B | 2021-01-22 | 476 | 505 | 29 | 6.09 | 535 | 550 | 505 | 24,300 |
371. | KOTA | DMS Propertindo Tbk. PROPERTY MC : 2.742T | 2021-01-22 | 364 | 490 | 126 | 34.62 | 448 | 565 | 428 | 81,511,200 |
372. | KPAL | Steadfast Marine Tbk. MISC-IND MC : 53.45B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 4,600 |
373. | KPAS | Cottonindo Ariesta Tbk. CONSUMER MC : 58.371B | 2021-01-22 | 66 | 65 | -1 | -1.52 | 65 | 70 | 62 | 13,257,300 |
374. | KPIG | MNC Land Tbk. TRADE MC : 8.546T | 2021-01-22 | 102 | 101 | -1 | -0.98 | 103 | 103 | 100 | 1,656,900 |
375. | KRAH | Grand Kartech Tbk. MISC-IND MC : 423.439B | 2021-01-01 | 436 | 436 | 0 | 0 | 436 | 436 | 436 | 0 |
376. | KRAS | Krakatau Steel (Persero) Tbk. BASIC-IND MC : 8.977T | 2021-01-22 | 775 | 690 | -85 | -10.97 | 730 | 735 | 680 | 114,126,200 |
377. | KREN | Kresna Graha Investama Tbk. TRADE MC : 1.547T | 2021-01-22 | 85 | 82 | -3 | -3.53 | 85 | 86 | 82 | 6,954,700 |
378. | LAND | Trimitra Propertindo Tbk. PROPERTY MC : 502.672B | 2021-01-22 | 167 | 152 | -15 | -8.98 | 156 | 156 | 148 | 20,900 |
379. | LAPD | Leyand International Tbk. INFRASTRUCTURE MC : 198.318B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
380. | LCGP | Eureka Prima Jakarta Tbk. PROPERTY MC : 641.82B | 2021-01-01 | 114 | 114 | 0 | 0 | 114 | 114 | 114 | 0 |
381. | LCKM | LCK Global Kedaton Tbk. INFRASTRUCTURE MC : 366B | 2021-01-22 | 388 | 382 | -6 | -1.55 | 382 | 382 | 382 | 200 |
382. | LEAD | Logindo Samudramakmur Tbk. INFRASTRUCTURE MC : 201.687B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 3,600 |
383. | LIFE | Asuransi Jiwa Sinarmas MSIG Tbk. FINANCE MC : 10.5T | 2021-01-22 | 5,325 | 4,920 | -405 | -7.61 | 4,920 | 4,920 | 4,920 | 100 |
384. | LINK | Link Net Tbk. TRADE MC : 7.347T | 2021-01-22 | 2,540 | 3,030 | 490 | 19.29 | 3,040 | 3,200 | 2,950 | 19,991,900 |
385. | LION | Lion Metal Works Tbk. BASIC-IND MC : 189.338B | 2021-01-22 | 398 | 378 | -20 | -5.03 | 392 | 392 | 378 | 15,100 |
386. | LMAS | Limas Indonesia Makmur Tbk TRADE MC : 39.393B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,500 |
387. | LMPI | Langgeng Makmur Industri Tbk. CONSUMER MC : 84.716B | 2021-01-22 | 94 | 120 | 26 | 27.66 | 104 | 121 | 103 | 3,084,100 |
388. | LMSH | Lionmesh Prima Tbk. BASIC-IND MC : 44.16B | 2021-01-22 | 394 | 372 | -22 | -5.58 | 400 | 400 | 364 | 6,500 |
389. | LPCK | Lippo Cikarang Tbk PROPERTY MC : 4.14T | 2021-01-22 | 1,295 | 1,260 | -35 | -2.7 | 1,295 | 1,325 | 1,235 | 1,895,300 |
390. | LPGI | Lippo General Insurance Tbk. FINANCE MC : 525B | 2021-01-22 | 3,330 | 3,400 | 70 | 2.1 | 3,330 | 3,400 | 3,330 | 300 |
391. | LPIN | Multi Prima Sejahtera Tbk MISC-IND MC : 108.8B | 2021-01-22 | 260 | 254 | -6 | -2.31 | 272 | 272 | 254 | 300,700 |
392. | LPKR | Lippo Karawaci Tbk. PROPERTY MC : 17.22T | 2021-01-22 | 214 | 212 | -2 | -0.93 | 224 | 226 | 208 | 119,698,900 |
393. | LPLI | Star Pacific Tbk TRADE MC : 95.975B | 2021-01-22 | 86 | 87 | 1 | 1.16 | 86 | 90 | 86 | 602,400 |
394. | LPPF | Matahari Department Store Tbk. TRADE MC : 3.729T | 2021-01-22 | 1,285 | 1,175 | -110 | -8.56 | 1,250 | 1,255 | 1,165 | 13,491,900 |
395. | LPPS | Lippo Securities Tbk. FINANCE MC : 212.237B | 2021-01-22 | 82 | 84 | 2 | 2.44 | 85 | 86 | 81 | 1,498,900 |
396. | LRNA | Eka Sari Lorena Transport Tbk. INFRASTRUCTURE MC : 70B | 2021-01-22 | 180 | 185 | 5 | 2.78 | 180 | 185 | 169 | 25,400 |
397. | LSIP | PP London Sumatra Indonesia Tbk. AGRI MC : 8.661T | 2021-01-22 | 1,345 | 1,275 | -70 | -5.2 | 1,330 | 1,355 | 1,250 | 80,916,200 |
398. | LTLS | Lautan Luas Tbk. TRADE MC : 750.435B | 2021-01-22 | 505 | 530 | 25 | 4.95 | 525 | 540 | 520 | 147,300 |
399. | LUCK | Sentral Mitra Informatika Tbk. TRADE MC : 130.267B | 2021-01-22 | 168 | 161 | -7 | -4.17 | 162 | 164 | 157 | 2,675,300 |
400. | MABA | Marga Abhinaya Abadi Tbk. PROPERTY MC : 768.26B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
401. | MAGP | Multi Agro Gemilang Plantation Tbk. AGRI MC : 450B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
402. | MAIN | Malindo Feedmill Tbk. BASIC-IND MC : 1.881T | 2021-01-22 | 790 | 765 | -25 | -3.16 | 765 | 810 | 750 | 24,483,100 |
403. | MAMI | Mas Murni Indonesia Tbk TRADE MC : 615.255B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 20,800 |
404. | MAPA | Map Aktif Adiperkasa Tbk. TRADE MC : 8.494T | 2021-01-22 | 2,450 | 2,510 | 60 | 2.45 | 2,510 | 2,570 | 2,480 | 1,254,900 |
405. | MAPB | MAP Boga Adiperkasa Tbk. TRADE MC : 2.833T | 2021-01-22 | 1,290 | 1,330 | 40 | 3.1 | 1,330 | 1,330 | 1,330 | 19,700 |
406. | MAPI | Mitra Adiperkasa Tbk. TRADE MC : 15.216T | 2021-01-22 | 810 | 745 | -65 | -8.02 | 800 | 800 | 740 | 26,517,500 |
407. | MARI | Mahaka Radio Integra Tbk. TRADE MC : 262.632B | 2021-01-22 | 96 | 92 | -4 | -4.17 | 95 | 96 | 90 | 20,138,200 |
408. | MARK | Mark Dynamics Indonesia Tbk. BASIC-IND MC : 2.926T | 2021-01-22 | 1,095 | 1,160 | 65 | 5.94 | 1,250 | 1,255 | 1,160 | 7,093,000 |
409. | MASA | Multistrada Arah Sarana Tbk. MISC-IND MC : 9.458T | 2021-01-22 | 1,115 | 1,215 | 100 | 8.97 | 1,160 | 1,215 | 1,115 | 229,900 |
410. | MAYA | Bank Mayapada Internasional Tbk. FINANCE MC : 59.442T | 2021-01-22 | 6,025 | 5,000 | -1,025 | -17.01 | 5,050 | 5,050 | 5,000 | 9,500 |
411. | MBAP | Mitrabara Adiperdana Tbk. MINING MC : 3.473T | 2021-01-22 | 2,860 | 2,770 | -90 | -3.15 | 2,850 | 2,870 | 2,750 | 196,300 |
412. | MBSS | Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE MC : 997.517B | 2021-01-22 | 520 | 470 | -50 | -9.62 | 490 | 500 | 468 | 3,319,100 |
413. | MBTO | Martina Berto Tbk. CONSUMER MC : 100.58B | 2021-01-22 | 98 | 104 | 6 | 6.12 | 107 | 111 | 103 | 52,300 |
414. | MCAS | M Cash Integrasi Tbk. TRADE MC : 2.899T | 2021-01-22 | 4,300 | 4,250 | -50 | -1.16 | 4,450 | 4,460 | 4,170 | 1,081,100 |
415. | MCOR | Bank China Construction Bank Indonesia T FINANCE MC : 2.279T | 2021-01-22 | 170 | 141 | -29 | -17.06 | 148 | 151 | 139 | 82,180,000 |
416. | MDIA | Intermedia Capital Tbk. TRADE MC : 2.314T | 2021-01-22 | 55 | 60 | 5 | 9.09 | 58 | 60 | 55 | 2,432,000 |
417. | MDKA | Merdeka Copper Gold Tbk. MINING MC : 49.051T | 2021-01-22 | 2,550 | 2,420 | -130 | -5.1 | 2,530 | 2,550 | 2,390 | 39,261,900 |
418. | MDKI | Emdeki Utama Tbk. BASIC-IND MC : 602.176B | 2021-01-22 | 268 | 246 | -22 | -8.21 | 258 | 258 | 244 | 3,161,000 |
419. | MDLN | Modernland Realty Tbk. PROPERTY MC : 609.312B | 2021-01-01 | 51 | 51 | 0 | 0 | 51 | 51 | 51 | 0 |
420. | MDRN | Modern Internasional Tbk. TRADE MC : 381.608B | 2021-01-20 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 200 |
421. | MEDC | Medco Energi Internasional Tbk. MINING MC : 16.623T | 2021-01-22 | 690 | 640 | -50 | -7.25 | 670 | 675 | 630 | 80,735,300 |
422. | MEGA | Bank Mega Tbk. FINANCE MC : 48.746T | 2021-01-22 | 12,175 | 9,100 | -3,075 | -25.26 | 9,250 | 9,300 | 8,625 | 130,200 |
423. | MERK | Merck Tbk. CONSUMER MC : 1.469T | 2021-01-22 | 3,320 | 3,290 | -30 | -0.9 | 3,350 | 3,350 | 3,280 | 8,800 |
424. | META | Nusantara Infrastructure Tbk. INFRASTRUCTURE MC : 2.51T | 2021-01-22 | 222 | 193 | -29 | -13.06 | 208 | 210 | 192 | 46,726,000 |
425. | MFIN | Mandala Multifinance Tbk. FINANCE MC : 2.676T | 2021-01-22 | 1,025 | 1,055 | 30 | 2.93 | 1,055 | 1,055 | 1,010 | 62,800 |
426. | MFMI | Multifiling Mitra Indonesia Tbk. TRADE MC : 526.519B | 2021-01-22 | 680 | 675 | -5 | -0.74 | 700 | 700 | 675 | 18,200 |
427. | MGNA | Magna Investama Mandiri Tbk. CONSUMER MC : 50.154B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
428. | MGRO | Mahkota Group Tbk. AGRI MC : 2.697T | 2021-01-22 | 810 | 775 | -35 | -4.32 | 790 | 790 | 775 | 1,987,700 |
429. | MICE | Multi Indocitra Tbk. TRADE MC : 175.204B | 2021-01-22 | 290 | 292 | 2 | 0.69 | 292 | 292 | 288 | 26,700 |
430. | MIDI | Midi Utama Indonesia Tbk. TRADE MC : 5.462T | 2021-01-22 | 1,900 | 1,925 | 25 | 1.32 | 1,940 | 1,940 | 1,890 | 2,600 |
431. | MIKA | Mitra Keluarga Karyasehat Tbk. TRADE MC : 38.166T | 2021-01-22 | 2,620 | 2,480 | -140 | -5.34 | 2,610 | 2,610 | 2,450 | 25,462,700 |
432. | MINA | Sanurhasta Mitra Tbk. TRADE MC : 328.125B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 20,100 |
433. | MIRA | Mitra International Resources Tbk. INFRASTRUCTURE MC : 198.073B | 2021-01-21 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 10,200 |
434. | MKNT | Mitra Komunikasi Nusantara Tbk. TRADE MC : 250B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 3,000 |
435. | MKPI | Metropolitan Kentjana Tbk. PROPERTY MC : 26.549T | 2021-01-18 | 29,000 | 29,000 | 0 | 0 | 29,000 | 29,000 | 29,000 | 100 |
436. | MLBI | Multi Bintang Indonesia Tbk. CONSUMER MC : 21.07T | 2021-01-22 | 9,350 | 9,200 | -150 | -1.6 | 9,150 | 9,200 | 9,125 | 19,500 |
437. | MLIA | Mulia Industrindo Tbk BASIC-IND MC : 700.162B | 2021-01-22 | 665 | 635 | -30 | -4.51 | 685 | 685 | 635 | 3,644,800 |
438. | MLPL | Multipolar Tbk. TRADE MC : 1.069T | 2021-01-22 | 69 | 68 | -1 | -1.45 | 70 | 71 | 68 | 10,757,500 |
439. | MLPT | Multipolar Technology Tbk. TRADE MC : 1.35T | 2021-01-22 | 890 | 875 | -15 | -1.69 | 875 | 880 | 825 | 272,200 |
440. | MMLP | Mega Manunggal Property Tbk. PROPERTY MC : 2.094T | 2021-01-22 | 300 | 292 | -8 | -2.67 | 290 | 294 | 290 | 5,684,000 |
441. | MNCN | Media Nusantara Citra Tbk. TRADE MC : 16.705T | 2021-01-22 | 1,235 | 1,155 | -80 | -6.48 | 1,235 | 1,240 | 1,150 | 58,523,200 |
442. | MOLI | Madusari Murni Indah Tbk. BASIC-IND MC : 1.973T | 2021-01-22 | 1,045 | 1,030 | -15 | -1.44 | 1,040 | 1,040 | 990 | 10,400 |
443. | MPMX | Mitra Pinasthika Mustika Tbk. TRADE MC : 2.146T | 2021-01-22 | 525 | 575 | 50 | 9.52 | 535 | 630 | 530 | 281,347,800 |
444. | MPOW | Megapower Makmur Tbk. INFRASTRUCTURE MC : 60.458B | 2021-01-22 | 70 | 67 | -3 | -4.29 | 71 | 72 | 67 | 54,700 |
445. | MPPA | Matahari Putra Prima Tbk. TRADE MC : 865.852B | 2021-01-22 | 102 | 97 | -5 | -4.9 | 101 | 101 | 96 | 3,705,100 |
446. | MPRO | Maha Properti Indonesia Tbk. PROPERTY MC : 15.311T | 2021-01-22 | 1,740 | 1,600 | -140 | -8.05 | 1,600 | 1,600 | 1,600 | 600 |
447. | MRAT | Mustika Ratu Tbk. CONSUMER MC : 65.484B | 2021-01-22 | 159 | 160 | 1 | 0.63 | 160 | 163 | 160 | 54,400 |
448. | MREI | Maskapai Reasuransi Indonesia Tbk. FINANCE MC : 2.356T | 2021-01-22 | 4,900 | 5,000 | 100 | 2.04 | 4,950 | 5,000 | 4,950 | 19,900 |
449. | MSIN | MNC Studios International Tbk. TRADE MC : 1.554T | 2021-01-22 | 180 | 171 | -9 | -5 | 175 | 175 | 170 | 641,800 |
450. | MSKY | MNC Sky Vision Tbk. TRADE MC : 6.881T | 2021-01-22 | 695 | 670 | -25 | -3.6 | 670 | 685 | 660 | 227,700 |
451. | MTDL | Metrodata Electronics Tbk. TRADE MC : 3.941T | 2021-01-22 | 1,600 | 1,555 | -45 | -2.81 | 1,570 | 1,575 | 1,550 | 1,211,100 |
452. | MTFN | Capitalinc Investment Tbk. MINING MC : 1.592T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
453. | MTLA | Metropolitan Land Tbk. PROPERTY MC : 3.322T | 2021-01-22 | 420 | 424 | 4 | 0.95 | 422 | 430 | 422 | 60,200 |
454. | MTPS | Meta Epsi Tbk. INFRASTRUCTURE MC : 517.043B | 2021-01-22 | 139 | 156 | 17 | 12.23 | 156 | 156 | 156 | 125,700 |
455. | MTRA | Mitra Pemuda Tbk. PROPERTY MC : 187.88B | 2021-01-01 | 244 | 244 | 0 | 0 | 244 | 244 | 244 | 0 |
456. | MTSM | Metro Realty Tbk. PROPERTY MC : 47.035B | 2021-01-22 | 186 | 169 | -17 | -9.14 | 169 | 169 | 169 | 6,500 |
457. | MTWI | Malacca Trust Wuwungan Insurance Tbk. FINANCE MC : 96.127B | 2021-01-22 | 65 | 64 | -1 | -1.54 | 62 | 64 | 62 | 123,700 |
458. | MYOH | Samindo Resources Tbk. MINING MC : 2.813T | 2021-01-22 | 1,260 | 1,285 | 25 | 1.98 | 1,280 | 1,285 | 1,260 | 173,300 |
459. | MYOR | Mayora Indah Tbk. CONSUMER MC : 61.263T | 2021-01-22 | 2,760 | 2,750 | -10 | -0.36 | 2,810 | 2,830 | 2,660 | 9,546,000 |
460. | MYRX | Hanson International Tbk. PROPERTY MC : 4.335T | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
461. | MYTX | Asia Pacific Investama Tbk. MISC-IND MC : 395.111B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 52 | 50 | 38,200 |
462. | NASA | Ayana Land International Tbk. TRADE MC : 1.145T | 2021-01-01 | 104 | 104 | 0 | 0 | 104 | 104 | 104 | 0 |
463. | NATO | Nusantara Properti Internasional Tbk. TRADE MC : 4.761T | 2021-01-22 | 580 | 585 | 5 | 0.86 | 590 | 600 | 575 | 236,039,400 |
464. | NELY | Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE MC : 331.35B | 2021-01-22 | 139 | 142 | 3 | 2.16 | 140 | 143 | 140 | 15,900 |
465. | NFCX | NFC Indonesia Tbk. TRADE MC : 1.116T | 2021-01-22 | 2,290 | 2,200 | -90 | -3.93 | 2,170 | 2,290 | 2,170 | 32,700 |
466. | NICK | Charnic Capital Tbk. TRADE MC : 188.833B | 2021-01-22 | 292 | 270 | -22 | -7.53 | 272 | 272 | 258 | 8,700 |
467. | NIKL | Pelat Timah Nusantara Tbk. BASIC-IND MC : 4.416T | 2021-01-22 | 1,910 | 1,585 | -325 | -17.02 | 1,690 | 1,720 | 1,585 | 8,021,100 |
468. | NIRO | City Retail Developments Tbk. PROPERTY MC : 3.374T | 2021-01-21 | 164 | 165 | 1 | 0.61 | 165 | 165 | 154 | 49,200 |
469. | NISP | Bank OCBC NISP Tbk. FINANCE MC : 18.7T | 2021-01-22 | 885 | 900 | 15 | 1.69 | 880 | 905 | 870 | 2,962,300 |
470. | NOBU | Bank Nationalnobu Tbk. FINANCE MC : 3.417T | 2021-01-22 | 770 | 755 | -15 | -1.95 | 765 | 765 | 720 | 16,400 |
471. | NRCA | Nusa Raya Cipta Tbk. PROPERTY MC : 918.49B | 2021-01-22 | 374 | 370 | -4 | -1.07 | 374 | 378 | 360 | 466,900 |
472. | NUSA | Sinergi Megah Internusa Tbk. TRADE MC : 385B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
473. | NZIA | Nusantara Almazia Tbk. PROPERTY MC : 351.606B | 2021-01-22 | 153 | 163 | 10 | 6.54 | 155 | 163 | 150 | 22,400 |
474. | OASA | Protech Mitra Perkasa Tbk. INFRASTRUCTURE MC : 134.834B | 2021-01-22 | 354 | 366 | 12 | 3.39 | 380 | 380 | 366 | 400 |
475. | OCAP | Onix Capital Tbk. TRADE MC : 43.439B | 2021-01-01 | 159 | 159 | 0 | 0 | 159 | 159 | 159 | 0 |
476. | OKAS | Ancora Indonesia Resources Tbk. TRADE MC : 201.316B | 2021-01-22 | 115 | 111 | -4 | -3.48 | 116 | 121 | 111 | 4,838,400 |
477. | OMRE | Indonesia Prima Property Tbk PROPERTY MC : 575.85B | 2021-01-21 | 318 | 328 | 10 | 3.14 | 328 | 328 | 328 | 100 |
478. | OPMS | Optima Prima Metal Sinergi Tbk. TRADE MC : 161B | 2021-01-22 | 274 | 288 | 14 | 5.11 | 292 | 296 | 286 | 2,032,400 |
479. | PADI | Minna Padi Investama Sekuritas Tbk. FINANCE MC : 565.36B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 400 |
480. | PALM | Provident Agro Tbk. AGRI MC : 2.293T | 2021-01-22 | 352 | 346 | -6 | -1.7 | 356 | 358 | 344 | 1,762,500 |
481. | PAMG | Bima Sakti Pertiwi Tbk. PROPERTY MC : 356.25B | 2021-01-22 | 110 | 103 | -7 | -6.36 | 106 | 106 | 101 | 2,339,700 |
482. | PANI | Pratama Abadi Nusa Industri Tbk. CONSUMER MC : 47.97B | 2021-01-22 | 116 | 105 | -11 | -9.48 | 111 | 115 | 105 | 85,400 |
483. | PANR | Panorama Sentrawisata Tbk. TRADE MC : 204B | 2021-01-22 | 160 | 151 | -9 | -5.63 | 155 | 155 | 150 | 354,000 |
484. | PANS | Panin Sekuritas Tbk. FINANCE MC : 761.029B | 2021-01-22 | 1,420 | 1,560 | 140 | 9.86 | 1,660 | 1,705 | 1,545 | 2,493,600 |
485. | PBID | Panca Budi Idaman Tbk. BASIC-IND MC : 2.494T | 2021-01-22 | 1,560 | 1,590 | 30 | 1.92 | 1,600 | 1,605 | 1,565 | 100,900 |
486. | PBRX | Pan Brothers Tbk. MISC-IND MC : 1.697T | 2021-01-22 | 246 | 224 | -22 | -8.94 | 230 | 238 | 218 | 16,711,600 |
487. | PBSA | Paramita Bangun Sarana Tbk. PROPERTY MC : 990B | 2021-01-22 | 498 | 520 | 22 | 4.42 | 535 | 535 | 520 | 1,200 |
488. | PCAR | Prima Cakrawala Abadi Tbk. CONSUMER MC : 950.836B | 2021-01-22 | 420 | 468 | 48 | 11.43 | 382 | 468 | 382 | 332,100 |
489. | PDES | Destinasi Tirta Nusantara Tbk TRADE MC : 316.03B | 2021-01-22 | 420 | 408 | -12 | -2.86 | 428 | 428 | 408 | 16,400 |
490. | PEGE | Panca Global Kapital Tbk. TRADE MC : 334.344B | 2021-01-22 | 126 | 121 | -5 | -3.97 | 119 | 121 | 119 | 2,500 |
491. | PEHA | Phapros Tbk. CONSUMER MC : 1.516T | 2021-01-22 | 2,130 | 1,640 | -490 | -23 | 1,760 | 1,765 | 1,640 | 2,152,200 |
492. | PGAS | Perusahaan Gas Negara Tbk. INFRASTRUCTURE MC : 43.392T | 2021-01-22 | 1,775 | 1,680 | -95 | -5.35 | 1,765 | 1,770 | 1,675 | 313,780,100 |
493. | PGLI | Pembangunan Graha Lestari Indah Tbk. TRADE MC : 124.928B | 2021-01-22 | 198 | 198 | 0 | 0 | 200 | 200 | 198 | 14,100 |
494. | PGUN | PRADIKSI GUNATAMA TBK AGRI MC : 1.19T | 2021-01-22 | 242 | 246 | 4 | 1.65 | 248 | 258 | 244 | 56,500 |
495. | PICO | Pelangi Indah Canindo Tbk BASIC-IND MC : 81.278B | 2021-01-22 | 163 | 151 | -12 | -7.36 | 150 | 162 | 150 | 264,800 |
496. | PJAA | Pembangunan Jaya Ancol Tbk. TRADE MC : 1.072T | 2021-01-22 | 595 | 575 | -20 | -3.36 | 585 | 585 | 575 | 269,500 |
497. | PKPK | Perdana Karya Perkasa Tbk MINING MC : 31.283B | 2021-01-22 | 54 | 55 | 1 | 1.85 | 55 | 56 | 53 | 1,467,900 |
498. | PLAN | PLANET PROPERINDO JAYA TBK TRADE MC : 96.429B | 2021-01-22 | 96 | 99 | 3 | 3.13 | 100 | 100 | 98 | 198,500 |
499. | PLIN | Plaza Indonesia Realty Tbk. PROPERTY MC : 9.193T | 2021-01-11 | 2,450 | 2,450 | 0 | 0 | 2,450 | 2,450 | 2,450 | 300 |
500. | PMJS | Putra Mandiri Jembar Tbk. TRADE MC : 1.651T | 2021-01-22 | 152 | 129 | -23 | -15.13 | 137 | 137 | 128 | 427,200 |
501. | PNBN | Bank Pan Indonesia Tbk FINANCE MC : 28.055T | 2021-01-22 | 1,130 | 1,080 | -50 | -4.42 | 1,090 | 1,105 | 1,070 | 6,129,600 |
502. | PNBS | Bank Panin Dubai Syariah Tbk. FINANCE MC : 1.965T | 2021-01-22 | 86 | 82 | -4 | -4.65 | 82 | 85 | 80 | 74,428,500 |
503. | PNIN | Paninvest Tbk. FINANCE MC : 3.702T | 2021-01-22 | 885 | 880 | -5 | -0.56 | 900 | 905 | 870 | 1,356,100 |
504. | PNLF | Panin Financial Tbk. FINANCE MC : 8.454T | 2021-01-22 | 254 | 242 | -12 | -4.72 | 252 | 252 | 240 | 19,735,400 |
505. | PNSE | Pudjiadi & Sons Tbk. TRADE MC : 853.661B | 2021-01-22 | 955 | 745 | -210 | -21.99 | 745 | 745 | 745 | 100 |
506. | POLA | Pool Advista Finance Tbk. FINANCE MC : 823.997B | 2021-01-22 | 145 | 126 | -19 | -13.1 | 103 | 148 | 103 | 3,922,700 |
507. | POLI | Pollux Investasi Internasional Tbk. PROPERTY MC : 1.709T | 2021-01-22 | 825 | 835 | 10 | 1.21 | 885 | 885 | 815 | 1,300 |
508. | POLL | Pollux Properti Indonesia Tbk. PROPERTY MC : 38.849T | 2021-01-22 | 4,150 | 4,180 | 30 | 0.72 | 4,100 | 4,240 | 4,050 | 1,366,900 |
509. | POLU | Golden Flower Tbk. MISC-IND MC : 577.5B | 2021-01-22 | 685 | 600 | -85 | -12.41 | 700 | 750 | 600 | 68,300 |
510. | POLY | Asia Pacific Fibers Tbk MISC-IND MC : 157.232B | 2021-01-22 | 63 | 58 | -5 | -7.94 | 61 | 61 | 58 | 2,409,600 |
511. | POOL | Pool Advista Indonesia Tbk. TRADE MC : 117.069B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
512. | PORT | Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE MC : 1.159T | 2021-01-22 | 430 | 420 | -10 | -2.33 | 420 | 420 | 420 | 100 |
513. | POSA | Bliss Properti Indonesia Tbk. PROPERTY MC : 419.444B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
514. | POWR | Cikarang Listrindo Tbk. INFRASTRUCTURE MC : 12.205T | 2021-01-22 | 735 | 755 | 20 | 2.72 | 785 | 790 | 755 | 19,328,400 |
515. | PPGL | PRIMA GLOBALINDO LOGISTIK TBK INFRASTRUCTURE MC : 124.5B | 2021-01-22 | 131 | 138 | 7 | 5.34 | 153 | 164 | 138 | 52,065,000 |
516. | PPRE | PP Presisi Tbk. INFRASTRUCTURE MC : 2.924T | 2021-01-22 | 278 | 240 | -38 | -13.67 | 258 | 258 | 240 | 16,923,400 |
517. | PPRO | PP Properti Tbk. PROPERTY MC : 7.093T | 2021-01-22 | 103 | 91 | -12 | -11.65 | 96 | 96 | 89 | 244,249,000 |
518. | PRAS | Prima Alloy Steel Universal Tbk. MISC-IND MC : 85.527B | 2021-01-22 | 140 | 159 | 19 | 13.57 | 147 | 160 | 147 | 16,300 |
519. | PRDA | Prodia Widyahusada Tbk. TRADE MC : 3.328T | 2021-01-22 | 3,310 | 3,380 | 70 | 2.11 | 3,400 | 3,400 | 3,380 | 238,000 |
520. | PRIM | Royal Prima Tbk. TRADE MC : 821.21B | 2021-01-22 | 228 | 226 | -2 | -0.88 | 226 | 244 | 222 | 2,248,200 |
521. | PSAB | J Resources Asia Pasifik Tbk. MINING MC : 6.615T | 2021-01-22 | 240 | 222 | -18 | -7.5 | 232 | 232 | 216 | 30,941,200 |
522. | PSDN | Prasidha Aneka Niaga Tbk CONSUMER MC : 174.24B | 2021-01-22 | 117 | 113 | -4 | -3.42 | 114 | 124 | 113 | 565,700 |
523. | PSGO | Palma Serasih Tbk. CONSUMER MC : 2.281T | 2021-01-22 | 106 | 104 | -2 | -1.89 | 104 | 104 | 104 | 100,600 |
524. | PSKT | Red Planet Indonesia Tbk. TRADE MC : 517.56B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
525. | PSSI | Pelita Samudera Shipping Tbk. INFRASTRUCTURE MC : 920.9B | 2021-01-22 | 170 | 173 | 3 | 1.76 | 174 | 176 | 172 | 7,509,300 |
526. | PTBA | Bukit Asam Tbk. MINING MC : 33.329T | 2021-01-22 | 2,940 | 2,770 | -170 | -5.78 | 2,860 | 2,870 | 2,720 | 39,287,300 |
527. | PTDU | DJASA UBERSAKTI TBK PROPERTY MC : 0B | 2021-01-01 | 590 | 915 | 325 | 55.08 | 915 | 915 | 915 | 0 |
528. | PTIS | Indo Straits Tbk. INFRASTRUCTURE MC : 90.777B | 2021-01-22 | 162 | 165 | 3 | 1.85 | 179 | 179 | 165 | 1,800 |
529. | PTPP | PP (Persero) Tbk. PROPERTY MC : 10.974T | 2021-01-22 | 2,230 | 1,945 | -285 | -12.78 | 2,090 | 2,090 | 1,945 | 128,063,800 |
530. | PTPW | PRATAMA WIDYA TBK INFRASTRUCTURE MC : 970.398B | 2021-01-22 | 1,330 | 1,275 | -55 | -4.14 | 1,325 | 1,325 | 1,275 | 1,895,300 |
531. | PTRO | Petrosea Tbk. MINING MC : 2.082T | 2021-01-22 | 2,010 | 1,925 | -85 | -4.23 | 1,950 | 2,000 | 1,910 | 527,700 |
532. | PTSN | Sat Nusapersada Tbk MISC-IND MC : 1.275T | 2021-01-22 | 226 | 216 | -10 | -4.42 | 224 | 224 | 212 | 3,663,600 |
533. | PTSP | Pioneerindo Gourmet International Tbk. TRADE MC : 878.816B | 2021-01-22 | 2,800 | 3,000 | 200 | 7.14 | 3,000 | 3,000 | 3,000 | 1,300 |
534. | PUDP | Pudjiadi Prestige Tbk. TRADE MC : 81.072B | 2021-01-22 | 234 | 234 | 0 | 0 | 226 | 234 | 226 | 7,900 |
535. | PURA | PUTRA RAJAWALI KENCANA TBK INFRASTRUCTURE MC : 681.33B | 2021-01-22 | 124 | 125 | 1 | 0.81 | 126 | 127 | 124 | 853,958,100 |
536. | PURE | Trinitan Metals and Minerals Tbk. BASIC-IND MC : 351.999B | 2021-01-22 | 214 | 214 | 0 | 0 | 232 | 234 | 214 | 45,366,400 |
537. | PURI | Puri Global Sukses Tbk PROPERTY MC : 290B | 2021-01-22 | 298 | 308 | 10 | 3.36 | 310 | 310 | 308 | 72,600 |
538. | PWON | Pakuwon Jati Tbk. PROPERTY MC : 27.692T | 2021-01-22 | 555 | 515 | -40 | -7.21 | 525 | 530 | 510 | 129,875,300 |
539. | PYFA | Pyridam Farma Tbk CONSUMER MC : 545.782B | 2021-01-22 | 1,200 | 935 | -265 | -22.08 | 995 | 1,005 | 925 | 5,686,200 |
540. | PZZA | Sarimelati Kencana Tbk. TRADE MC : 2.525T | 2021-01-22 | 780 | 725 | -55 | -7.05 | 760 | 760 | 710 | 689,700 |
541. | RAJA | Rukun Raharja Tbk. INFRASTRUCTURE MC : 1.184T | 2021-01-22 | 274 | 238 | -36 | -13.14 | 254 | 254 | 234 | 26,288,100 |
542. | RALS | Ramayana Lestari Sentosa Tbk. TRADE MC : 6.001T | 2021-01-22 | 825 | 780 | -45 | -5.45 | 800 | 805 | 760 | 33,783,200 |
543. | RANC | Supra Boga Lestari Tbk. TRADE MC : 741.568B | 2021-01-22 | 454 | 454 | 0 | 0 | 456 | 464 | 448 | 3,041,300 |
544. | RBMS | Ristia Bintang Mahkotasejati Tbk. PROPERTY MC : 140.76B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
545. | RDTX | Roda Vivatex Tbk PROPERTY MC : 1.425T | 2021-01-22 | 5,150 | 5,250 | 100 | 1.94 | 5,400 | 5,400 | 5,250 | 1,900 |
546. | REAL | Repower Asia Indonesia Tbk. PROPERTY MC : 331.632B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 13,400 |
547. | RELI | Reliance Sekuritas Indonesia Tbk. FINANCE MC : 565.2B | 2021-01-22 | 310 | 300 | -10 | -3.23 | 290 | 300 | 272 | 1,400 |
548. | RICY | Ricky Putra Globalindo Tbk MISC-IND MC : 73.798B | 2021-01-22 | 79 | 88 | 9 | 11.39 | 94 | 94 | 87 | 154,300 |
549. | RIGS | Rig Tenders Indonesia Tbk. INFRASTRUCTURE MC : 172.993B | 2021-01-22 | 266 | 278 | 12 | 4.51 | 284 | 284 | 268 | 163,100 |
550. | RIMO | Rimo International Lestari Tbk PROPERTY MC : 2.202T | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
551. | RISE | Jaya Sukses Makmur Sentosa Tbk. PROPERTY MC : 4.259T | 2021-01-22 | 416 | 420 | 4 | 0.96 | 420 | 420 | 408 | 21,000 |
552. | RMBA | Bentoel Internasional Investama Tbk. CONSUMER MC : 13.177T | 2021-01-22 | 370 | 342 | -28 | -7.57 | 348 | 352 | 342 | 75,000 |
553. | ROCK | Rockfields Properti Indonesia Tbk PROPERTY MC : 1.177T | 2021-01-22 | 845 | 775 | -70 | -8.28 | 775 | 775 | 775 | 500 |
554. | RODA | Pikko Land Development Tbk. PROPERTY MC : 774.75B | 2021-01-22 | 52 | 52 | 0 | 0 | 51 | 53 | 51 | 120,800 |
555. | RONY | AESLER GRUP INTERNASIONAL TBK TRADE MC : 231.25B | 2021-01-22 | 173 | 187 | 14 | 8.09 | 188 | 188 | 174 | 32,600 |
556. | ROTI | Nippon Indosari Corpindo Tbk. CONSUMER MC : 7.758T | 2021-01-22 | 1,370 | 1,450 | 80 | 5.84 | 1,385 | 1,450 | 1,355 | 766,700 |
557. | RUIS | Radiant Utama Interinsco Tbk. MINING MC : 237.16B | 2021-01-22 | 278 | 262 | -16 | -5.76 | 258 | 262 | 256 | 21,600 |
558. | SAFE | Steady Safe Tbk INFRASTRUCTURE MC : 115.647B | 2021-01-22 | 184 | 186 | 2 | 1.09 | 185 | 187 | 185 | 241,300 |
559. | SAME | Sarana Meditama Metropolitan Tbk. TRADE MC : 1.652T | 2021-01-22 | 368 | 388 | 20 | 5.43 | 392 | 416 | 380 | 57,452,400 |
560. | SAMF | SARASWANTI ANUGERAH MAKMUR TBK BASIC-IND MC : 2.03T | 2021-01-22 | 394 | 394 | 0 | 0 | 398 | 398 | 394 | 34,200 |
561. | SAPX | Satria Antaran Prima Tbk. INFRASTRUCTURE MC : 1.825T | 2021-01-21 | 2,250 | 2,130 | -120 | -5.33 | 2,130 | 2,130 | 2,130 | 100 |
562. | SATU | Kota Satu Properti Tbk. PROPERTY MC : 62.5B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 5,600 |
563. | SBAT | SEJAHTERA BINTANG ABADI TEXTILE TBK MISC-IND MC : 244.375B | 2021-01-22 | 153 | 148 | -5 | -3.27 | 148 | 148 | 148 | 40,701,300 |
564. | SCCO | Supreme Cable Manufacturing & Commerce T MISC-IND MC : 2.118T | 2021-01-22 | 10,450 | 10,900 | 450 | 4.31 | 11,000 | 11,000 | 10,900 | 200 |
565. | SCMA | Surya Citra Media Tbk. TRADE MC : 29.895T | 2021-01-22 | 2,340 | 2,240 | -100 | -4.27 | 2,340 | 2,370 | 2,220 | 17,406,100 |
566. | SCNP | Selaras Citra Nusantara Perkasa Tbk MISC-IND MC : 650B | 2021-01-21 | 250 | 252 | 2 | 0.8 | 252 | 252 | 238 | 27,500 |
567. | SDMU | Sidomulyo Selaras Tbk. INFRASTRUCTURE MC : 87.412B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 168,900 |
568. | SDPC | Millennium Pharmacon International Tbk. TRADE MC : 140.14B | 2021-01-22 | 117 | 122 | 5 | 4.27 | 120 | 135 | 120 | 2,193,200 |
569. | SDRA | Bank Woori Saudara Indonesia 1906 Tbk. FINANCE MC : 5.166T | 2021-01-22 | 730 | 740 | 10 | 1.37 | 740 | 740 | 740 | 1,900 |
570. | SFAN | Surya Fajar Capital Tbk. TRADE MC : 1.707T | 2021-01-22 | 1,275 | 1,280 | 5 | 0.39 | 1,280 | 1,280 | 1,275 | 622,200 |
571. | SGER | SUMBER GLOBAL ENERGY TBK TRADE MC : 1.107T | 2021-01-22 | 830 | 870 | 40 | 4.82 | 870 | 870 | 870 | 445,000 |
572. | SGRO | Sampoerna Agro Tbk. AGRI MC : 3.11T | 2021-01-22 | 1,640 | 1,750 | 110 | 6.71 | 1,750 | 1,750 | 1,695 | 665,900 |
573. | SHID | Hotel Sahid Jaya International Tbk. TRADE MC : 2.91T | 2021-01-22 | 2,410 | 2,650 | 240 | 9.96 | 2,650 | 2,650 | 2,650 | 12,800 |
574. | SHIP | Sillo Maritime Perdana Tbk. INFRASTRUCTURE MC : 1.7T | 2021-01-22 | 700 | 655 | -45 | -6.43 | 680 | 690 | 655 | 962,600 |
575. | SIDO | Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER MC : 23.22T | 2021-01-22 | 745 | 735 | -10 | -1.34 | 740 | 750 | 725 | 27,684,000 |
576. | SILO | Siloam International Hospitals Tbk. TRADE MC : 8.976T | 2021-01-22 | 5,600 | 5,250 | -350 | -6.25 | 5,475 | 5,575 | 5,100 | 396,400 |
577. | SIMA | Siwani Makmur Tbk TRADE MC : 22.13B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
578. | SIMP | Salim Ivomas Pratama Tbk. AGRI MC : 6.449T | 2021-01-22 | 448 | 430 | -18 | -4.02 | 450 | 462 | 426 | 38,962,400 |
579. | SINI | Singaraja Putra Tbk. BASIC-IND MC : 166.254B | 2021-01-22 | 340 | 338 | -2 | -0.59 | 356 | 356 | 322 | 4,900 |
580. | SIPD | Sierad Produce Tbk. BASIC-IND MC : 1.674T | 2021-01-22 | 1,400 | 1,315 | -85 | -6.07 | 1,305 | 1,315 | 1,305 | 7,600 |
581. | SKBM | Sekar Bumi Tbk. CONSUMER MC : 583.388B | 2021-01-22 | 324 | 346 | 22 | 6.79 | 346 | 346 | 346 | 1,200 |
582. | SKLT | Sekar Laut Tbk. CONSUMER MC : 985.341B | 2021-01-22 | 1,795 | 1,620 | -175 | -9.75 | 1,740 | 1,740 | 1,620 | 2,000 |
583. | SKRN | Superkrane Mitra Utama Tbk. PROPERTY MC : 1.028T | 2021-01-22 | 740 | 755 | 15 | 2.03 | 775 | 785 | 755 | 124,200 |
584. | SKYB | Northcliff Citranusa Indonesia Tbk. TRADE MC : 29.835B | 2021-01-01 | 51 | 51 | 0 | 0 | 51 | 51 | 51 | 0 |
585. | SLIS | Gaya Abadi Sempurna Tbk. MISC-IND MC : 9.88T | 2021-01-22 | 4,900 | 4,890 | -10 | -0.2 | 4,830 | 4,890 | 4,820 | 58,500 |
586. | SMAR | Smart Tbk. AGRI MC : 11.345T | 2021-01-22 | 3,730 | 3,640 | -90 | -2.41 | 3,670 | 3,690 | 3,630 | 12,000 |
587. | SMBR | Semen Baturaja (Persero) Tbk. BASIC-IND MC : 12.863T | 2021-01-22 | 1,140 | 1,005 | -135 | -11.84 | 1,070 | 1,085 | 1,005 | 39,562,200 |
588. | SMCB | Solusi Bangun Indonesia Tbk. BASIC-IND MC : 10.345T | 2021-01-22 | 1,355 | 1,380 | 25 | 1.85 | 1,445 | 1,445 | 1,370 | 100,900 |
589. | SMDM | Suryamas Dutamakmur Tbk. PROPERTY MC : 510.619B | 2021-01-20 | 98 | 103 | 5 | 5.1 | 98 | 103 | 98 | 2,100 |
590. | SMDR | Samudera Indonesia Tbk. INFRASTRUCTURE MC : 1.028T | 2021-01-22 | 298 | 290 | -8 | -2.68 | 294 | 298 | 280 | 3,884,000 |
591. | SMGR | Semen Indonesia (Persero) Tbk. BASIC-IND MC : 74.441T | 2021-01-22 | 11,950 | 12,150 | 200 | 1.67 | 12,150 | 12,375 | 12,100 | 4,557,400 |
592. | SMKL | Satyamitra Kemas Lestari Tbk. BASIC-IND MC : 656.2B | 2021-01-22 | 198 | 200 | 2 | 1.01 | 202 | 202 | 195 | 1,667,900 |
593. | SMMA | Sinarmas Multiartha Tbk. FINANCE MC : 74.82T | 2021-01-22 | 12,000 | 11,800 | -200 | -1.67 | 11,950 | 11,950 | 11,800 | 12,500 |
594. | SMMT | Golden Eagle Energy Tbk. MINING MC : 396.9B | 2021-01-22 | 120 | 115 | -5 | -4.17 | 120 | 120 | 115 | 679,600 |
595. | SMRA | Summarecon Agung Tbk. PROPERTY MC : 12.912T | 2021-01-22 | 830 | 775 | -55 | -6.63 | 800 | 810 | 770 | 75,748,300 |
596. | SMRU | SMR Utama Tbk. MINING MC : 624.97B | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
597. | SMSM | Selamat Sempurna Tbk. MISC-IND MC : 7.861T | 2021-01-22 | 1,255 | 1,250 | -5 | -0.4 | 1,245 | 1,265 | 1,240 | 2,229,900 |
598. | SOCI | Soechi Lines Tbk. INFRASTRUCTURE MC : 2.118T | 2021-01-22 | 264 | 244 | -20 | -7.58 | 262 | 266 | 244 | 40,719,500 |
599. | SOFA | BOSTON FURNITURE INDUSTRIES TBK CONSUMER MC : 169.95B | 2021-01-22 | 98 | 105 | 7 | 7.14 | 110 | 110 | 97 | 106,500 |
600. | SOHO | Soho Global Health Tbk CONSUMER MC : 6.32T | 2021-01-22 | 7,250 | 5,250 | -2,000 | -27.59 | 5,525 | 5,550 | 5,100 | 97,500 |
601. | SONA | Sona Topas Tourism Industry Tbk. TRADE MC : 1.871T | 2021-01-22 | 5,400 | 5,400 | 0 | 0 | 5,400 | 5,400 | 5,400 | 100 |
602. | SOSS | Shield On Service Tbk. TRADE MC : 252.276B | 2021-01-22 | 342 | 330 | -12 | -3.51 | 352 | 352 | 328 | 955,700 |
603. | SOTS | Satria Mega Kencana Tbk. TRADE MC : 202B | 2021-01-22 | 242 | 252 | 10 | 4.13 | 252 | 252 | 246 | 5,125,300 |
604. | SPMA | Suparma Tbk. BASIC-IND MC : 668.204B | 2021-01-22 | 318 | 302 | -16 | -5.03 | 302 | 308 | 300 | 69,500 |
605. | SPTO | Surya Pertiwi Tbk. TRADE MC : 1.606T | 2021-01-22 | 585 | 550 | -35 | -5.98 | 565 | 565 | 535 | 241,200 |
606. | SQMI | Wilton Makmur Indonesia Tbk. TRADE MC : 5.531T | 2021-01-22 | 358 | 318 | -40 | -11.17 | 336 | 336 | 316 | 5,579,900 |
607. | SRAJ | Sejahteraraya Anugrahjaya Tbk. TRADE MC : 2.352T | 2021-01-22 | 165 | 160 | -5 | -3.03 | 154 | 163 | 154 | 286,000 |
608. | SRIL | Sri Rejeki Isman Tbk. MISC-IND MC : 5.808T | 2021-01-22 | 268 | 246 | -22 | -8.21 | 260 | 260 | 242 | 70,831,300 |
609. | SRSN | Indo Acidatama Tbk BASIC-IND MC : 367.22B | 2021-01-22 | 57 | 56 | -1 | -1.75 | 57 | 57 | 56 | 5,656,200 |
610. | SRTG | Saratoga Investama Sedaya Tbk. TRADE MC : 9.213T | 2021-01-22 | 3,650 | 6,000 | 2,350 | 64.38 | 4,840 | 6,000 | 4,800 | 12,402,900 |
611. | SSIA | Surya Semesta Internusa Tbk. PROPERTY MC : 2.638T | 2021-01-22 | 545 | 484 | -61 | -11.19 | 515 | 515 | 476 | 52,205,900 |
612. | SSMS | Sawit Sumbermas Sarana Tbk. AGRI MC : 10.144T | 2021-01-22 | 1,165 | 1,055 | -110 | -9.44 | 1,115 | 1,140 | 1,040 | 23,921,900 |
613. | SSTM | Sunson Textile Manufacture Tbk MISC-IND MC : 661.564B | 2021-01-21 | 560 | 555 | -5 | -0.89 | 550 | 555 | 550 | 15,200 |
614. | STAR | Buana Artha Anugerah Tbk. MISC-IND MC : 523.2B | 2021-01-22 | 93 | 97 | 4 | 4.3 | 105 | 105 | 94 | 30,100 |
615. | STTP | Siantar Top Tbk. CONSUMER MC : 11.79T | 2021-01-20 | 9,500 | 9,300 | -200 | -2.11 | 9,500 | 9,500 | 9,300 | 200 |
616. | SULI | SLJ Global Tbk. BASIC-IND MC : 199.346B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
617. | SUPR | Solusi Tunas Pratama Tbk. INFRASTRUCTURE MC : 4.664T | 2021-01-14 | 4,250 | 4,250 | 0 | 0 | 4,250 | 4,250 | 4,250 | 100 |
618. | SURE | Super Energy Tbk. MINING MC : 3.834T | 2021-01-22 | 2,200 | 2,180 | -20 | -0.91 | 2,180 | 2,180 | 2,180 | 2,500 |
619. | SWAT | Sriwahana Adityakarta Tbk. BASIC-IND MC : 344.189B | 2021-01-22 | 110 | 100 | -10 | -9.09 | 107 | 110 | 99 | 217,500 |
620. | TALF | Tunas Alfin Tbk. BASIC-IND MC : 424.98B | 2021-01-22 | 248 | 260 | 12 | 4.84 | 260 | 260 | 260 | 500 |
621. | TAMA | LANCARTAMA SEJATI TBK PROPERTY MC : 126B | 2021-01-22 | 89 | 91 | 2 | 2.25 | 97 | 112 | 91 | 80,663,500 |
622. | TAMU | Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE MC : 1.875T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 33,300 |
623. | TARA | Sitara Propertindo Tbk. PROPERTY MC : 503.48B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 46,900 |
624. | TAXI | Express Transindo Utama Tbk. INFRASTRUCTURE MC : 307.28B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 967,600 |
625. | TBIG | Tower Bersama Infrastructure Tbk. INFRASTRUCTURE MC : 32.122T | 2021-01-22 | 1,715 | 2,120 | 405 | 23.62 | 2,250 | 2,250 | 2,110 | 118,725,000 |
626. | TBLA | Tunas Baru Lampung Tbk. CONSUMER MC : 4.38T | 2021-01-22 | 985 | 1,020 | 35 | 3.55 | 985 | 1,065 | 975 | 70,684,600 |
627. | TBMS | Tembaga Mulia Semanan Tbk. BASIC-IND MC : 345.3B | 2021-01-22 | 1,035 | 1,035 | 0 | 0 | 1,035 | 1,035 | 1,015 | 14,600 |
628. | TCID | Mandom Indonesia Tbk. CONSUMER MC : 1.347T | 2021-01-22 | 6,400 | 6,625 | 225 | 3.52 | 6,650 | 6,700 | 6,450 | 14,700 |
629. | TCPI | Transcoal Pacific Tbk. INFRASTRUCTURE MC : 31.75T | 2021-01-22 | 8,275 | 7,975 | -300 | -3.63 | 8,100 | 8,125 | 7,975 | 6,457,500 |
630. | TDPM | Tridomain Performance Materials Tbk. BASIC-IND MC : 1.573T | 2021-01-22 | 147 | 137 | -10 | -6.8 | 142 | 142 | 136 | 9,623,900 |
631. | TEBE | Dana Brata Luhur Tbk. INFRASTRUCTURE MC : 796.7B | 2021-01-22 | 600 | 498 | -102 | -17 | 498 | 498 | 498 | 10,100 |
632. | TECH | INDOSTERLING TECHNOMEDIA TBK TRADE MC : 646.995B | 2021-01-08 | 2,380 | 2,380 | 0 | 0 | 1,910 | 2,380 | 1,910 | 619,300 |
633. | TELE | Tiphone Mobile Indonesia Tbk. TRADE MC : 883.565B | 2021-01-01 | 121 | 121 | 0 | 0 | 121 | 121 | 121 | 0 |
634. | TFAS | Telefast Indonesia Tbk. TRADE MC : 286.667B | 2021-01-21 | 286 | 400 | 114 | 39.86 | 366 | 436 | 356 | 4,405,000 |
635. | TFCO | Tifico Fiber Indonesia Tbk. MISC-IND MC : 2.305T | 2021-01-22 | 500 | 432 | -68 | -13.6 | 432 | 432 | 430 | 11,100 |
636. | TGKA | Tigaraksa Satria Tbk. TRADE MC : 6.613T | 2021-01-22 | 8,250 | 8,000 | -250 | -3.03 | 8,000 | 8,000 | 8,000 | 200 |
637. | TGRA | Terregra Asia Energy Tbk. INFRASTRUCTURE MC : 398.75B | 2021-01-22 | 248 | 230 | -18 | -7.26 | 258 | 258 | 226 | 47,253,600 |
638. | TIFA | Tifa Finance Tbk. FINANCE MC : 550.647B | 2021-01-22 | 880 | 840 | -40 | -4.55 | 900 | 900 | 840 | 18,400 |
639. | TINS | Timah Tbk. MINING MC : 11.954T | 2021-01-22 | 2,340 | 2,200 | -140 | -5.98 | 2,370 | 2,390 | 2,200 | 187,237,800 |
640. | TIRA | Tira Austenite Tbk TRADE MC : 148.176B | 2021-01-22 | 256 | 254 | -2 | -0.78 | 254 | 254 | 254 | 2,300 |
641. | TIRT | Tirta Mahakam Resources Tbk BASIC-IND MC : 50.588B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 23,200 |
642. | TKIM | Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND MC : 32.066T | 2021-01-22 | 13,600 | 12,900 | -700 | -5.15 | 13,750 | 13,850 | 12,750 | 8,337,700 |
643. | TLKM | Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 347.708T | 2021-01-22 | 3,480 | 3,390 | -90 | -2.59 | 3,420 | 3,440 | 3,360 | 165,024,200 |
644. | TMAS | Temas Tbk. INFRASTRUCTURE MC : 741.669B | 2021-01-22 | 134 | 126 | -8 | -5.97 | 127 | 130 | 125 | 487,200 |
645. | TMPO | Tempo Intimedia Tbk. TRADE MC : 158.749B | 2021-01-22 | 195 | 176 | -19 | -9.74 | 177 | 177 | 176 | 2,300 |
646. | TNCA | Trimuda Nuansa Citra Tbk. INFRASTRUCTURE MC : 194.798B | 2021-01-22 | 316 | 292 | -24 | -7.59 | 312 | 312 | 292 | 456,400 |
647. | TOBA | Toba Bara Sejahtra Tbk. MINING MC : 4.226T | 2021-01-22 | 560 | 545 | -15 | -2.68 | 540 | 545 | 520 | 240,800 |
648. | TOPS | Totalindo Eka Persada Tbk. PROPERTY MC : 1.667T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 32,200 |
649. | TOTL | Total Bangun Persada Tbk. PROPERTY MC : 1.378T | 2021-01-22 | 382 | 398 | 16 | 4.19 | 390 | 420 | 388 | 20,320,400 |
650. | TOTO | Surya Toto Indonesia Tbk. BASIC-IND MC : 2.58T | 2021-01-22 | 234 | 232 | -2 | -0.85 | 234 | 240 | 224 | 338,400 |
651. | TOWR | Sarana Menara Nusantara Tbk. INFRASTRUCTURE MC : 49.349T | 2021-01-22 | 935 | 1,000 | 65 | 6.95 | 1,020 | 1,030 | 980 | 134,622,700 |
652. | TOYS | SUNINDO ADIPERSADA TBK CONSUMER MC : 990.15B | 2021-01-22 | 580 | 486 | -94 | -16.21 | 505 | 510 | 484 | 3,897,800 |
653. | TPIA | Chandra Asri Petrochemical Tbk. BASIC-IND MC : 161.839T | 2021-01-22 | 10,125 | 10,375 | 250 | 2.47 | 10,425 | 10,475 | 10,350 | 1,418,100 |
654. | TPMA | Trans Power Marine Tbk. INFRASTRUCTURE MC : 963.788B | 2021-01-22 | 700 | 825 | 125 | 17.86 | 825 | 830 | 825 | 243,300 |
655. | TRAM | Trada Alam Minera Tbk. MINING MC : 2.482T | 2021-01-01 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
656. | TRIM | Trimegah Sekuritas Indonesia Tbk. FINANCE MC : 725.149B | 2021-01-22 | 92 | 96 | 4 | 4.35 | 93 | 96 | 92 | 70,100 |
657. | TRIS | Trisula International Tbk. MISC-IND MC : 628.156B | 2021-01-22 | 167 | 139 | -28 | -16.77 | 145 | 145 | 139 | 79,100 |
658. | TRST | Trias Sentosa Tbk. BASIC-IND MC : 1.123T | 2021-01-21 | 390 | 400 | 10 | 2.56 | 400 | 400 | 400 | 100 |
659. | TRUK | Guna Timur Raya Tbk. INFRASTRUCTURE MC : 78.3B | 2021-01-22 | 244 | 290 | 46 | 18.85 | 298 | 298 | 280 | 6,013,000 |
660. | TRUS | Trust Finance Indonesia Tbk FINANCE MC : 280B | 2021-01-22 | 344 | 348 | 4 | 1.16 | 348 | 348 | 348 | 100 |
661. | TSPC | Tempo Scan Pacific Tbk. CONSUMER MC : 6.277T | 2021-01-22 | 1,770 | 1,530 | -240 | -13.56 | 1,590 | 1,605 | 1,525 | 3,455,900 |
662. | TUGU | Asuransi Tugu Pratama Indonesia Tbk. FINANCE MC : 3.351T | 2021-01-22 | 1,810 | 1,800 | -10 | -0.55 | 1,795 | 1,830 | 1,720 | 90,100 |
663. | TURI | Tunas Ridean Tbk. TRADE MC : 7.31T | 2021-01-22 | 1,220 | 1,305 | 85 | 6.97 | 1,290 | 1,310 | 1,290 | 100,100 |
664. | UANG | PAKUAN TBK TRADE MC : 268.62B | 2021-01-22 | 186 | 197 | 11 | 5.91 | 218 | 218 | 186 | 40,600 |
665. | UCID | Uni-Charm Indonesia Tbk. MISC-IND MC : 6.277T | 2021-01-22 | 1,425 | 1,410 | -15 | -1.05 | 1,405 | 1,460 | 1,390 | 354,000 |
666. | ULTJ | Ultra Jaya Milk Industry & Trading Compa CONSUMER MC : 19.179T | 2021-01-22 | 1,665 | 1,615 | -50 | -3 | 1,625 | 1,635 | 1,615 | 1,679,200 |
667. | UNIC | Unggul Indah Cahaya Tbk. BASIC-IND MC : 1.882T | 2021-01-22 | 4,820 | 4,880 | 60 | 1.24 | 4,880 | 4,880 | 4,880 | 900 |
668. | UNIT | Nusantara Inti Corpora Tbk MISC-IND MC : 12.596B | 2021-01-22 | 177 | 188 | 11 | 6.21 | 188 | 188 | 188 | 800 |
669. | UNSP | Bakrie Sumatera Plantations Tbk. AGRI MC : 292.519B | 2021-01-22 | 137 | 126 | -11 | -8.03 | 135 | 135 | 126 | 270,100 |
670. | UNTR | United Tractors Tbk. TRADE MC : 99.315T | 2021-01-22 | 26,200 | 25,175 | -1,025 | -3.91 | 25,900 | 26,000 | 25,000 | 5,088,400 |
671. | UNVR | Unilever Indonesia Tbk. CONSUMER MC : 289.94T | 2021-01-22 | 6,950 | 7,275 | 325 | 4.68 | 7,375 | 7,400 | 7,225 | 14,718,800 |
672. | URBN | Urban Jakarta Propertindo Tbk. PROPERTY MC : 2.747T | 2021-01-22 | 488 | 490 | 2 | 0.41 | 570 | 570 | 488 | 182,600 |
673. | VICO | Victoria Investama Tbk. FINANCE MC : 695.407B | 2021-01-22 | 84 | 85 | 1 | 1.19 | 84 | 86 | 83 | 160,600 |
674. | VINS | Victoria Insurance Tbk. FINANCE MC : 134.372B | 2021-01-22 | 92 | 92 | 0 | 0 | 92 | 93 | 91 | 154,100 |
675. | VIVA | Visi Media Asia Tbk. TRADE MC : 872.608B | 2021-01-22 | 50 | 50 | 0 | 0 | 51 | 51 | 50 | 12,562,500 |
676. | VOKS | Voksel Electric Tbk. MISC-IND MC : 1.08T | 2021-01-22 | 208 | 238 | 30 | 14.42 | 254 | 264 | 238 | 184,600 |
677. | VRNA | Verena Multi Finance Tbk. FINANCE MC : 591.484B | 2021-01-22 | 101 | 100 | -1 | -0.99 | 100 | 100 | 100 | 200 |
678. | WAPO | Wahana Pronatural Tbk. TRADE MC : 81.901B | 2021-01-22 | 71 | 67 | -4 | -5.63 | 75 | 75 | 67 | 6,700 |
679. | WEGE | Wijaya Karya Bangunan Gedung Tbk. PROPERTY MC : 2.604T | 2021-01-22 | 276 | 244 | -32 | -11.59 | 260 | 260 | 242 | 89,855,900 |
680. | WEHA | WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE MC : 65.594B | 2021-01-22 | 60 | 61 | 1 | 1.67 | 63 | 64 | 61 | 486,200 |
681. | WICO | Wicaksana Overseas International Tbk. TRADE MC : 550.724B | 2021-01-22 | 450 | 418 | -32 | -7.11 | 418 | 418 | 418 | 300 |
682. | WIIM | Wismilak Inti Makmur Tbk. CONSUMER MC : 1.218T | 2021-01-22 | 570 | 535 | -35 | -6.14 | 565 | 565 | 525 | 16,155,900 |
683. | WIKA | Wijaya Karya (Persero) Tbk. PROPERTY MC : 17.758T | 2021-01-22 | 2,360 | 1,960 | -400 | -16.95 | 2,090 | 2,100 | 1,955 | 90,788,100 |
684. | WINS | Wintermar Offshore Marine Tbk. INFRASTRUCTURE MC : 415.815B | 2021-01-22 | 107 | 104 | -3 | -2.8 | 107 | 108 | 104 | 1,043,000 |
685. | WOMF | Wahana Ottomitra Multiartha Tbk. FINANCE MC : 891.259B | 2021-01-22 | 258 | 254 | -4 | -1.55 | 260 | 260 | 254 | 41,400 |
686. | WOOD | Integra Indocabinet Tbk. CONSUMER MC : 3.626T | 2021-01-22 | 610 | 650 | 40 | 6.56 | 620 | 670 | 615 | 71,944,900 |
687. | WOWS | Ginting Jaya Energi Tbk. MINING MC : 200.533B | 2021-01-22 | 69 | 63 | -6 | -8.7 | 69 | 69 | 63 | 36,410,600 |
688. | WSBP | Waskita Beton Precast Tbk. BASIC-IND MC : 6.668T | 2021-01-22 | 324 | 296 | -28 | -8.64 | 312 | 312 | 292 | 421,696,600 |
689. | WSKT | Waskita Karya (Persero) Tbk. PROPERTY MC : 20.361T | 2021-01-22 | 1,890 | 1,700 | -190 | -10.05 | 1,830 | 1,835 | 1,700 | 349,165,400 |
690. | WTON | Wijaya Karya Beton Tbk. BASIC-IND MC : 3.78T | 2021-01-22 | 428 | 412 | -16 | -3.74 | 436 | 440 | 408 | 70,201,700 |
691. | YELO | Yelooo Integra Datanet Tbk. TRADE MC : 19.002B | 2021-01-22 | 50 | 50 | 0 | 0 | 51 | 51 | 50 | 235,400 |
692. | YPAS | Yanaprima Hastapersada Tbk BASIC-IND MC : 292.584B | 2021-01-22 | 342 | 488 | 146 | 42.69 | 500 | 500 | 472 | 1,300 |
693. | YULE | Yulie Sekuritas Indonesia Tbk. FINANCE MC : 606.9B | 2021-01-22 | 420 | 390 | -30 | -7.14 | 390 | 410 | 390 | 32,900 |
694. | ZBRA | Zebra Nusantara Tbk TRADE MC : 23.989B | 2021-01-22 | 59 | 50 | -9 | -15.25 | 50 | 50 | 50 | 128,200 |
695. | ZINC | Kapuas Prima Coal Tbk. MINING MC : 5.808T | 2021-01-22 | 190 | 183 | -7 | -3.68 | 183 | 189 | 179 | 708,707,600 |
696. | ZONE | Mega Perintis Tbk. MISC-IND MC : 321.963B | 2021-01-22 | 414 | 416 | 2 | 0.48 | 412 | 416 | 412 | 194,600 |