Weekly Stocks
Industry
OTHERS
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | DGNS | DIAGNOS LABORATORIUM UTAMA TBK MC : 0B | 2021-01-22 | 595 | 595 | 0 | 0 | 520 | 610 | 494 | 37,576,000 |
| 2. | DCII | DCI INDONESIA TBK MC : 0B | 2021-01-21 | 4,780 | 4,780 | 0 | 0 | 4,300 | 4,780 | 4,300 | 98,600 |
AGRI
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | UNSP | Bakrie Sumatera Plantations Tbk. AGRI MC : 292.519B | 2021-01-22 | 126 | 126 | 0 | 0 | 135 | 135 | 126 | 270,100 |
| 2. | SSMS | Sawit Sumbermas Sarana Tbk. AGRI MC : 10.144T | 2021-01-22 | 1,055 | 1,055 | 0 | 0 | 1,115 | 1,140 | 1,040 | 23,921,900 |
| 3. | SMAR | Smart Tbk. AGRI MC : 11.345T | 2021-01-22 | 3,640 | 3,640 | 0 | 0 | 3,670 | 3,690 | 3,630 | 12,000 |
| 4. | SIMP | Salim Ivomas Pratama Tbk. AGRI MC : 6.449T | 2021-01-22 | 430 | 430 | 0 | 0 | 450 | 462 | 426 | 38,962,400 |
| 5. | SGRO | Sampoerna Agro Tbk. AGRI MC : 3.11T | 2021-01-22 | 1,750 | 1,750 | 0 | 0 | 1,750 | 1,750 | 1,695 | 665,900 |
| 6. | PGUN | PRADIKSI GUNATAMA TBK AGRI MC : 1.19T | 2021-01-22 | 246 | 246 | 0 | 0 | 248 | 258 | 244 | 56,500 |
| 7. | PALM | Provident Agro Tbk. AGRI MC : 2.293T | 2021-01-22 | 346 | 346 | 0 | 0 | 356 | 358 | 344 | 1,762,500 |
| 8. | MGRO | Mahkota Group Tbk. AGRI MC : 2.697T | 2021-01-22 | 775 | 775 | 0 | 0 | 790 | 790 | 775 | 1,987,700 |
| 9. | MAGP | Multi Agro Gemilang Plantation Tbk. AGRI MC : 450B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
| 10. | LSIP | PP London Sumatra Indonesia Tbk. AGRI MC : 8.661T | 2021-01-22 | 1,275 | 1,275 | 0 | 0 | 1,330 | 1,355 | 1,250 | 80,916,200 |
| 11. | JAWA | Jaya Agra Wattie Tbk. AGRI MC : 362.37B | 2021-01-22 | 93 | 93 | 0 | 0 | 96 | 96 | 90 | 72,500 |
| 12. | GZCO | Gozco Plantations Tbk. AGRI MC : 300B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,000 |
| 13. | GOLL | Golden Plantation Tbk. AGRI MC : 183.25B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 14. | FAPA | PT FAP AGRI TBK AGRI MC : 0B | 2021-01-22 | 2,500 | 2,500 | 0 | 0 | 2,540 | 2,540 | 2,490 | 487,200 |
| 15. | DSNG | Dharma Satya Nusantara Tbk. AGRI MC : 6.589T | 2021-01-22 | 585 | 585 | 0 | 0 | 610 | 620 | 575 | 28,271,400 |
| 16. | DSFI | Dharma Samudera Fishing Industries Tbk. AGRI MC : 139.285B | 2021-01-22 | 73 | 73 | 0 | 0 | 77 | 77 | 73 | 2,300,300 |
| 17. | BWPT | Eagle High Plantations Tbk. AGRI MC : 4.508T | 2021-01-22 | 132 | 132 | 0 | 0 | 143 | 144 | 132 | 174,330,000 |
| 18. | BISI | BISI International Tbk. AGRI MC : 3.24T | 2021-01-22 | 1,270 | 1,270 | 0 | 0 | 1,225 | 1,290 | 1,225 | 981,700 |
| 19. | BEEF | Estika Tata Tiara Tbk. AGRI MC : 327.87B | 2021-01-22 | 149 | 149 | 0 | 0 | 149 | 155 | 146 | 21,820,000 |
| 20. | ANJT | Austindo Nusantara Jaya Tbk. AGRI MC : 2.285T | 2021-01-22 | 665 | 665 | 0 | 0 | 700 | 700 | 655 | 61,600 |
| 21. | ANDI | Andira Agro Tbk. AGRI MC : 523.6B | 2021-01-22 | 51 | 51 | 0 | 0 | 53 | 54 | 51 | 22,469,900 |
| 22. | AALI | ASTRA AGRO LESTARI TBK. AGRI MC : 23.241T | 2021-01-22 | 11,650 | 11,650 | 0 | 0 | 11,850 | 12,100 | 11,525 | 6,150,900 |
BASIC-IND
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | YPAS | Yanaprima Hastapersada Tbk BASIC-IND MC : 292.584B | 2021-01-22 | 488 | 488 | 0 | 0 | 500 | 500 | 472 | 1,300 |
| 2. | WTON | Wijaya Karya Beton Tbk. BASIC-IND MC : 3.78T | 2021-01-22 | 412 | 412 | 0 | 0 | 436 | 440 | 408 | 70,201,700 |
| 3. | WSBP | Waskita Beton Precast Tbk. BASIC-IND MC : 6.668T | 2021-01-22 | 296 | 296 | 0 | 0 | 312 | 312 | 292 | 421,696,600 |
| 4. | UNIC | Unggul Indah Cahaya Tbk. BASIC-IND MC : 1.882T | 2021-01-22 | 4,880 | 4,880 | 0 | 0 | 4,880 | 4,880 | 4,880 | 900 |
| 5. | TRST | Trias Sentosa Tbk. BASIC-IND MC : 1.123T | 2021-01-21 | 400 | 400 | 0 | 0 | 400 | 400 | 400 | 100 |
| 6. | TPIA | Chandra Asri Petrochemical Tbk. BASIC-IND MC : 161.839T | 2021-01-22 | 10,375 | 10,375 | 0 | 0 | 10,425 | 10,475 | 10,350 | 1,418,100 |
| 7. | TOTO | Surya Toto Indonesia Tbk. BASIC-IND MC : 2.58T | 2021-01-22 | 232 | 232 | 0 | 0 | 234 | 240 | 224 | 338,400 |
| 8. | TKIM | Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND MC : 32.066T | 2021-01-22 | 12,900 | 12,900 | 0 | 0 | 13,750 | 13,850 | 12,750 | 8,337,700 |
| 9. | TIRT | Tirta Mahakam Resources Tbk BASIC-IND MC : 50.588B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 23,200 |
| 10. | TDPM | Tridomain Performance Materials Tbk. BASIC-IND MC : 1.573T | 2021-01-22 | 137 | 137 | 0 | 0 | 142 | 142 | 136 | 9,623,900 |
| 11. | 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 |
| 12. | TALF | Tunas Alfin Tbk. BASIC-IND MC : 424.98B | 2021-01-22 | 260 | 260 | 0 | 0 | 260 | 260 | 260 | 500 |
| 13. | SWAT | Sriwahana Adityakarta Tbk. BASIC-IND MC : 344.189B | 2021-01-22 | 100 | 100 | 0 | 0 | 107 | 110 | 99 | 217,500 |
| 14. | SULI | SLJ Global Tbk. BASIC-IND MC : 199.346B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
| 15. | SRSN | Indo Acidatama Tbk BASIC-IND MC : 367.22B | 2021-01-22 | 56 | 56 | 0 | 0 | 57 | 57 | 56 | 5,656,200 |
| 16. | SPMA | Suparma Tbk. BASIC-IND MC : 668.204B | 2021-01-22 | 302 | 302 | 0 | 0 | 302 | 308 | 300 | 69,500 |
| 17. | SMKL | Satyamitra Kemas Lestari Tbk. BASIC-IND MC : 656.2B | 2021-01-22 | 200 | 200 | 0 | 0 | 202 | 202 | 195 | 1,667,900 |
| 18. | SMGR | Semen Indonesia (Persero) Tbk. BASIC-IND MC : 74.441T | 2021-01-22 | 12,150 | 12,150 | 0 | 0 | 12,150 | 12,375 | 12,100 | 4,557,400 |
| 19. | SMCB | Solusi Bangun Indonesia Tbk. BASIC-IND MC : 10.345T | 2021-01-22 | 1,380 | 1,380 | 0 | 0 | 1,445 | 1,445 | 1,370 | 100,900 |
| 20. | SMBR | Semen Baturaja (Persero) Tbk. BASIC-IND MC : 12.863T | 2021-01-22 | 1,005 | 1,005 | 0 | 0 | 1,070 | 1,085 | 1,005 | 39,562,200 |
| 21. | SIPD | Sierad Produce Tbk. BASIC-IND MC : 1.674T | 2021-01-22 | 1,315 | 1,315 | 0 | 0 | 1,305 | 1,315 | 1,305 | 7,600 |
| 22. | SINI | Singaraja Putra Tbk. BASIC-IND MC : 166.254B | 2021-01-22 | 338 | 338 | 0 | 0 | 356 | 356 | 322 | 4,900 |
| 23. | SAMF | SARASWANTI ANUGERAH MAKMUR TBK BASIC-IND MC : 2.03T | 2021-01-22 | 394 | 394 | 0 | 0 | 398 | 398 | 394 | 34,200 |
| 24. | PURE | Trinitan Metals and Minerals Tbk. BASIC-IND MC : 351.999B | 2021-01-22 | 214 | 214 | 0 | 0 | 232 | 234 | 214 | 45,366,400 |
| 25. | PICO | Pelangi Indah Canindo Tbk BASIC-IND MC : 81.278B | 2021-01-22 | 151 | 151 | 0 | 0 | 150 | 162 | 150 | 264,800 |
| 26. | PBID | Panca Budi Idaman Tbk. BASIC-IND MC : 2.494T | 2021-01-22 | 1,590 | 1,590 | 0 | 0 | 1,600 | 1,605 | 1,565 | 100,900 |
| 27. | NIKL | Pelat Timah Nusantara Tbk. BASIC-IND MC : 4.416T | 2021-01-22 | 1,585 | 1,585 | 0 | 0 | 1,690 | 1,720 | 1,585 | 8,021,100 |
| 28. | MOLI | Madusari Murni Indah Tbk. BASIC-IND MC : 1.973T | 2021-01-22 | 1,030 | 1,030 | 0 | 0 | 1,040 | 1,040 | 990 | 10,400 |
| 29. | MLIA | Mulia Industrindo Tbk BASIC-IND MC : 700.162B | 2021-01-22 | 635 | 635 | 0 | 0 | 685 | 685 | 635 | 3,644,800 |
| 30. | MDKI | Emdeki Utama Tbk. BASIC-IND MC : 602.176B | 2021-01-22 | 246 | 246 | 0 | 0 | 258 | 258 | 244 | 3,161,000 |
| 31. | MARK | Mark Dynamics Indonesia Tbk. BASIC-IND MC : 2.926T | 2021-01-22 | 1,160 | 1,160 | 0 | 0 | 1,250 | 1,255 | 1,160 | 7,093,000 |
| 32. | MAIN | Malindo Feedmill Tbk. BASIC-IND MC : 1.881T | 2021-01-22 | 765 | 765 | 0 | 0 | 765 | 810 | 750 | 24,483,100 |
| 33. | LMSH | Lionmesh Prima Tbk. BASIC-IND MC : 44.16B | 2021-01-22 | 372 | 372 | 0 | 0 | 400 | 400 | 364 | 6,500 |
| 34. | LION | Lion Metal Works Tbk. BASIC-IND MC : 189.338B | 2021-01-22 | 378 | 378 | 0 | 0 | 392 | 392 | 378 | 15,100 |
| 35. | KRAS | Krakatau Steel (Persero) Tbk. BASIC-IND MC : 8.977T | 2021-01-22 | 690 | 690 | 0 | 0 | 730 | 735 | 680 | 114,126,200 |
| 36. | KMTR | Kirana Megatara Tbk. BASIC-IND MC : 2.875T | 2021-01-22 | 354 | 354 | 0 | 0 | 356 | 364 | 344 | 75,500 |
| 37. | KIAS | Keramika Indonesia Assosiasi Tbk. BASIC-IND MC : 776.313B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 40,600 |
| 38. | KDSI | Kedawung Setia Industrial Tbk. BASIC-IND MC : 352.35B | 2021-01-22 | 810 | 810 | 0 | 0 | 840 | 840 | 805 | 7,700 |
| 39. | KBRI | Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND MC : 434.4B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 40. | JPFA | Japfa Comfeed Indonesia Tbk. BASIC-IND MC : 15.252T | 2021-01-22 | 1,550 | 1,550 | 0 | 0 | 1,540 | 1,625 | 1,520 | 113,812,900 |
| 41. | JKSW | Jakarta Kyoei Steel Works Tbk. BASIC-IND MC : 9B | 2021-01-22 | 60 | 60 | 0 | 0 | 60 | 60 | 60 | 0 |
| 42. | ISSP | Steel Pipe Industry of Indonesia Tbk. BASIC-IND MC : 1.236T | 2021-01-22 | 224 | 224 | 0 | 0 | 238 | 238 | 224 | 33,419,700 |
| 43. | IPOL | Indopoly Swakarsa Industry Tbk. BASIC-IND MC : 599.234B | 2021-01-22 | 176 | 176 | 0 | 0 | 187 | 188 | 173 | 3,460,600 |
| 44. | INTP | Indocement Tunggal Prakarsa Tbk. BASIC-IND MC : 54.574T | 2021-01-22 | 15,200 | 15,200 | 0 | 0 | 15,250 | 15,500 | 15,000 | 5,925,700 |
| 45. | 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 |
| 46. | INOV | Inocycle Technology Group Tbk. BASIC-IND MC : 312.822B | 2021-01-22 | 155 | 155 | 0 | 0 | 158 | 158 | 155 | 25,100 |
| 47. | INKP | Indah Kiat Pulp & Paper Tbk. BASIC-IND MC : 56.898T | 2021-01-22 | 13,000 | 13,000 | 0 | 0 | 13,500 | 13,625 | 12,925 | 15,138,300 |
| 48. | INCI | Intanwijaya Internasional Tbk BASIC-IND MC : 161.8B | 2021-01-22 | 925 | 925 | 0 | 0 | 920 | 945 | 920 | 174,300 |
| 49. | INCF | Indo Komoditi Korpora Tbk. BASIC-IND MC : 105.001B | 2021-01-22 | 83 | 83 | 0 | 0 | 62 | 83 | 62 | 24,011,100 |
| 50. | INAI | Indal Aluminium Industry Tbk. BASIC-IND MC : 211.622B | 2021-01-22 | 328 | 328 | 0 | 0 | 332 | 334 | 324 | 124,000 |
| 51. | IMPC | Impack Pratama Industri Tbk. BASIC-IND MC : 6.477T | 2021-01-22 | 1,365 | 1,365 | 0 | 0 | 1,370 | 1,370 | 1,360 | 1,390,900 |
| 52. | IGAR | Champion Pacific Indonesia Tbk. BASIC-IND MC : 342.216B | 2021-01-22 | 346 | 346 | 0 | 0 | 348 | 350 | 346 | 282,500 |
| 53. | IFII | Indonesia Fibreboard Industry Tbk. BASIC-IND MC : 1.393T | 2021-01-22 | 148 | 148 | 0 | 0 | 147 | 148 | 146 | 74,700 |
| 54. | GGRP | Gunung Raja Paksi Tbk. BASIC-IND MC : 5.595T | 2021-01-22 | 505 | 505 | 0 | 0 | 510 | 520 | 498 | 11,200 |
| 55. | GDST | Gunawan Dianjaya Steel Tbk. BASIC-IND MC : 1.03T | 2021-01-22 | 107 | 107 | 0 | 0 | 110 | 113 | 106 | 5,725,400 |
| 56. | FPNI | Lotte Chemical Titan Tbk. BASIC-IND MC : 868.36B | 2021-01-22 | 298 | 298 | 0 | 0 | 312 | 342 | 298 | 12,759,400 |
| 57. | FASW | Fajar Surya Wisesa Tbk. BASIC-IND MC : 18.522T | 2021-01-22 | 7,850 | 7,850 | 0 | 0 | 7,875 | 7,900 | 7,850 | 7,800 |
| 58. | ETWA | Eterindo Wahanatama Tbk BASIC-IND MC : 60.034B | 2021-01-22 | 62 | 62 | 0 | 0 | 62 | 62 | 62 | 0 |
| 59. | ESIP | Sinergi Inti Plastindo Tbk. BASIC-IND MC : 65.92B | 2021-01-22 | 91 | 91 | 0 | 0 | 95 | 95 | 88 | 2,469,300 |
| 60. | EPAC | MEGALESTARI EPACK SENTOSARAYA TBK BASIC-IND MC : 469.083B | 2021-01-22 | 98 | 98 | 0 | 0 | 102 | 102 | 96 | 582,800 |
| 61. | EKAD | Ekadharma International Tbk. BASIC-IND MC : 890.938B | 2021-01-22 | 1,260 | 1,260 | 0 | 0 | 1,265 | 1,270 | 1,255 | 128,900 |
| 62. | DPNS | Duta Pertiwi Nusantara Tbk. BASIC-IND MC : 82.782B | 2021-01-22 | 272 | 272 | 0 | 0 | 276 | 276 | 268 | 87,100 |
| 63. | CTBN | Citra Tubindo Tbk. BASIC-IND MC : 2.241T | 2021-01-22 | 2,450 | 2,450 | 0 | 0 | 2,450 | 2,450 | 2,450 | 100 |
| 64. | CPRO | Central Proteina Prima Tbk. BASIC-IND MC : 2.979T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 16,400 |
| 65. | CPIN | Charoen Pokphand Indonesia Tbk BASIC-IND MC : 108.227T | 2021-01-22 | 6,350 | 6,350 | 0 | 0 | 6,350 | 6,550 | 6,350 | 20,702,100 |
| 66. | CAKK | Cahayaputra Asa Keramik Tbk. BASIC-IND MC : 64.978B | 2021-01-22 | 64 | 64 | 0 | 0 | 60 | 75 | 59 | 41,750,700 |
| 67. | BTON | Betonjaya Manunggal Tbk. BASIC-IND MC : 205.92B | 2021-01-22 | 316 | 316 | 0 | 0 | 322 | 330 | 300 | 126,300 |
| 68. | BRPT | Barito Pacific Tbk. BASIC-IND MC : 116.735T | 2021-01-22 | 1,020 | 1,020 | 0 | 0 | 1,075 | 1,085 | 1,005 | 25,582,600 |
| 69. | BRNA | Berlina Tbk. BASIC-IND MC : 1.101T | 2021-01-22 | 1,030 | 1,030 | 0 | 0 | 1,000 | 1,035 | 990 | 9,900 |
| 70. | BAJA | Saranacentral Bajatama Tbk. BASIC-IND MC : 239.4B | 2021-01-22 | 130 | 130 | 0 | 0 | 137 | 143 | 128 | 3,255,700 |
| 71. | ARNA | Arwana Citramulia Tbk. BASIC-IND MC : 4.363T | 2021-01-22 | 680 | 680 | 0 | 0 | 685 | 690 | 675 | 5,189,400 |
| 72. | APLI | Asiaplast Industries Tbk. BASIC-IND MC : 249.369B | 2021-01-22 | 189 | 189 | 0 | 0 | 190 | 190 | 189 | 600 |
| 73. | AMFG | Asahimas Flat Glass Tbk. BASIC-IND MC : 1.263T | 2021-01-22 | 2,970 | 2,970 | 0 | 0 | 3,120 | 3,120 | 2,970 | 6,800 |
| 74. | ALMI | Alumindo Light Metal Industry Tbk. BASIC-IND MC : 160.16B | 2021-01-22 | 268 | 268 | 0 | 0 | 268 | 270 | 268 | 12,400 |
| 75. | ALKA | Alakasa Industrindo Tbk BASIC-IND MC : 138.085B | 2021-01-22 | 260 | 260 | 0 | 0 | 270 | 270 | 254 | 2,700 |
| 76. | ALDO | Alkindo Naratama Tbk. BASIC-IND MC : 438.856B | 2021-01-22 | 456 | 456 | 0 | 0 | 458 | 480 | 456 | 26,700 |
| 77. | AKPI | Argha Karya Prima Industry Tbk. BASIC-IND MC : 312.246B | 2021-01-22 | 498 | 498 | 0 | 0 | 535 | 535 | 498 | 600 |
| 78. | AGII | Aneka Gas Industri Tbk. BASIC-IND MC : 2.557T | 2021-01-22 | 1,855 | 1,855 | 0 | 0 | 1,940 | 1,980 | 1,830 | 44,607,600 |
| 79. | ADMG | Polychem Indonesia Tbk BASIC-IND MC : 610.601B | 2021-01-22 | 198 | 198 | 0 | 0 | 210 | 218 | 196 | 6,467,800 |
CONSUMER
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | WOOD | Integra Indocabinet Tbk. CONSUMER MC : 3.626T | 2021-01-22 | 650 | 650 | 0 | 0 | 620 | 670 | 615 | 71,944,900 |
| 2. | WIIM | Wismilak Inti Makmur Tbk. CONSUMER MC : 1.218T | 2021-01-22 | 535 | 535 | 0 | 0 | 565 | 565 | 525 | 16,155,900 |
| 3. | UNVR | Unilever Indonesia Tbk. CONSUMER MC : 289.94T | 2021-01-22 | 7,275 | 7,275 | 0 | 0 | 7,375 | 7,400 | 7,225 | 14,718,800 |
| 4. | ULTJ | Ultra Jaya Milk Industry & Trading Compa CONSUMER MC : 19.179T | 2021-01-22 | 1,615 | 1,615 | 0 | 0 | 1,625 | 1,635 | 1,615 | 1,679,200 |
| 5. | TSPC | Tempo Scan Pacific Tbk. CONSUMER MC : 6.277T | 2021-01-22 | 1,530 | 1,530 | 0 | 0 | 1,590 | 1,605 | 1,525 | 3,455,900 |
| 6. | TOYS | SUNINDO ADIPERSADA TBK CONSUMER MC : 990.15B | 2021-01-22 | 486 | 486 | 0 | 0 | 505 | 510 | 484 | 3,897,800 |
| 7. | TCID | Mandom Indonesia Tbk. CONSUMER MC : 1.347T | 2021-01-22 | 6,625 | 6,625 | 0 | 0 | 6,650 | 6,700 | 6,450 | 14,700 |
| 8. | TBLA | Tunas Baru Lampung Tbk. CONSUMER MC : 4.38T | 2021-01-22 | 1,020 | 1,020 | 0 | 0 | 985 | 1,065 | 975 | 70,684,600 |
| 9. | STTP | Siantar Top Tbk. CONSUMER MC : 11.79T | 2021-01-20 | 9,300 | 9,300 | 0 | 0 | 9,500 | 9,500 | 9,300 | 200 |
| 10. | SOHO | Soho Global Health Tbk CONSUMER MC : 6.32T | 2021-01-22 | 5,250 | 5,250 | 0 | 0 | 5,525 | 5,550 | 5,100 | 97,500 |
| 11. | SOFA | BOSTON FURNITURE INDUSTRIES TBK CONSUMER MC : 169.95B | 2021-01-22 | 105 | 105 | 0 | 0 | 110 | 110 | 97 | 106,500 |
| 12. | SKLT | Sekar Laut Tbk. CONSUMER MC : 985.341B | 2021-01-22 | 1,620 | 1,620 | 0 | 0 | 1,740 | 1,740 | 1,620 | 2,000 |
| 13. | SKBM | Sekar Bumi Tbk. CONSUMER MC : 583.388B | 2021-01-22 | 346 | 346 | 0 | 0 | 346 | 346 | 346 | 1,200 |
| 14. | SIDO | Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER MC : 23.22T | 2021-01-22 | 735 | 735 | 0 | 0 | 740 | 750 | 725 | 27,684,000 |
| 15. | SCPI | Merck Sharp Dohme Pharma Tbk. CONSUMER MC : 0B | 2021-01-22 | 29,000 | 29,000 | 0 | 0 | 29,000 | 29,000 | 29,000 | 0 |
| 16. | ROTI | Nippon Indosari Corpindo Tbk. CONSUMER MC : 7.758T | 2021-01-22 | 1,450 | 1,450 | 0 | 0 | 1,385 | 1,450 | 1,355 | 766,700 |
| 17. | RMBA | Bentoel Internasional Investama Tbk. CONSUMER MC : 13.177T | 2021-01-22 | 342 | 342 | 0 | 0 | 348 | 352 | 342 | 75,000 |
| 18. | PYFA | Pyridam Farma Tbk CONSUMER MC : 545.782B | 2021-01-22 | 935 | 935 | 0 | 0 | 995 | 1,005 | 925 | 5,686,200 |
| 19. | PSGO | Palma Serasih Tbk. CONSUMER MC : 2.281T | 2021-01-22 | 104 | 104 | 0 | 0 | 104 | 104 | 104 | 100,600 |
| 20. | PSDN | Prasidha Aneka Niaga Tbk CONSUMER MC : 174.24B | 2021-01-22 | 113 | 113 | 0 | 0 | 114 | 124 | 113 | 565,700 |
| 21. | PEHA | Phapros Tbk. CONSUMER MC : 1.516T | 2021-01-22 | 1,640 | 1,640 | 0 | 0 | 1,760 | 1,765 | 1,640 | 2,152,200 |
| 22. | PCAR | Prima Cakrawala Abadi Tbk. CONSUMER MC : 950.836B | 2021-01-22 | 468 | 468 | 0 | 0 | 382 | 468 | 382 | 332,100 |
| 23. | PANI | Pratama Abadi Nusa Industri Tbk. CONSUMER MC : 47.97B | 2021-01-22 | 105 | 105 | 0 | 0 | 111 | 115 | 105 | 85,400 |
| 24. | MYOR | Mayora Indah Tbk. CONSUMER MC : 61.263T | 2021-01-22 | 2,750 | 2,750 | 0 | 0 | 2,810 | 2,830 | 2,660 | 9,546,000 |
| 25. | MRAT | Mustika Ratu Tbk. CONSUMER MC : 65.484B | 2021-01-22 | 160 | 160 | 0 | 0 | 160 | 163 | 160 | 54,400 |
| 26. | MLBI | Multi Bintang Indonesia Tbk. CONSUMER MC : 21.07T | 2021-01-22 | 9,200 | 9,200 | 0 | 0 | 9,150 | 9,200 | 9,125 | 19,500 |
| 27. | MGNA | Magna Investama Mandiri Tbk. CONSUMER MC : 50.154B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 28. | MERK | Merck Tbk. CONSUMER MC : 1.469T | 2021-01-22 | 3,290 | 3,290 | 0 | 0 | 3,350 | 3,350 | 3,280 | 8,800 |
| 29. | MBTO | Martina Berto Tbk. CONSUMER MC : 100.58B | 2021-01-22 | 104 | 104 | 0 | 0 | 107 | 111 | 103 | 52,300 |
| 30. | LMPI | Langgeng Makmur Industri Tbk. CONSUMER MC : 84.716B | 2021-01-22 | 120 | 120 | 0 | 0 | 104 | 121 | 103 | 3,084,100 |
| 31. | KPAS | Cottonindo Ariesta Tbk. CONSUMER MC : 58.371B | 2021-01-22 | 65 | 65 | 0 | 0 | 65 | 70 | 62 | 13,257,300 |
| 32. | KLBF | Kalbe Farma Tbk. CONSUMER MC : 72.184T | 2021-01-22 | 1,615 | 1,615 | 0 | 0 | 1,665 | 1,680 | 1,595 | 102,447,800 |
| 33. | KINO | Kino Indonesia Tbk. CONSUMER MC : 4.029T | 2021-01-22 | 2,580 | 2,580 | 0 | 0 | 2,670 | 2,670 | 2,560 | 144,900 |
| 34. | KICI | Kedaung Indah Can Tbk CONSUMER MC : 69B | 2021-01-22 | 258 | 258 | 0 | 0 | 214 | 260 | 212 | 12,800 |
| 35. | KEJU | Mulia Boga Raya Tbk. CONSUMER MC : 1.95T | 2021-01-22 | 1,450 | 1,450 | 0 | 0 | 1,355 | 1,500 | 1,340 | 150,400 |
| 36. | KAEF | Kimia Farma (Persero) Tbk. CONSUMER MC : 23.771T | 2021-01-22 | 4,470 | 4,470 | 0 | 0 | 4,800 | 4,850 | 4,470 | 26,486,200 |
| 37. | ITIC | Indonesian Tobacco Tbk. CONSUMER MC : 677.318B | 2021-01-22 | 645 | 645 | 0 | 0 | 675 | 675 | 630 | 4,998,100 |
| 38. | 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 |
| 39. | INAF | Indofarma (Persero) Tbk. CONSUMER MC : 12.893T | 2021-01-22 | 4,290 | 4,290 | 0 | 0 | 4,610 | 4,650 | 4,290 | 7,940,300 |
| 40. | IKAN | ERA MANDIRI CEMERLANG TBK CONSUMER MC : 125B | 2021-01-22 | 111 | 111 | 0 | 0 | 116 | 122 | 111 | 17,015,900 |
| 41. | IIKP | Inti Agri Resources Tbk CONSUMER MC : 1.68T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 42. | ICBP | Indofood CBP Sukses Makmur Tbk. CONSUMER MC : 113.12T | 2021-01-22 | 9,475 | 9,475 | 0 | 0 | 9,575 | 9,600 | 9,400 | 5,631,500 |
| 43. | HRTA | Hartadinata Abadi Tbk. CONSUMER MC : 1.253T | 2021-01-22 | 232 | 232 | 0 | 0 | 242 | 242 | 226 | 4,850,700 |
| 44. | HOKI | Buyung Poetra Sembada Tbk. CONSUMER MC : 3.092T | 2021-01-22 | 1,090 | 1,090 | 0 | 0 | 1,130 | 1,135 | 1,080 | 38,231,100 |
| 45. | 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 |
| 46. | 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 |
| 47. | GGRM | Gudang Garam Tbk. CONSUMER MC : 80.86T | 2021-01-22 | 40,850 | 40,850 | 0 | 0 | 41,000 | 41,325 | 40,525 | 2,558,800 |
| 48. | FOOD | Sentra Food Indonesia Tbk. CONSUMER MC : 68.25B | 2021-01-22 | 99 | 99 | 0 | 0 | 102 | 104 | 99 | 1,597,700 |
| 49. | ENZO | MORENZO ABADI PERKASA TBK CONSUMER MC : 108.127B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 5,800 |
| 50. | DVLA | Darya-Varia Laboratoria Tbk. CONSUMER MC : 2.789T | 2021-01-22 | 2,430 | 2,430 | 0 | 0 | 2,470 | 2,480 | 2,430 | 12,600 |
| 51. | DLTA | Delta Djakarta Tbk. CONSUMER MC : 3.427T | 2021-01-22 | 4,150 | 4,150 | 0 | 0 | 4,150 | 4,180 | 4,150 | 76,100 |
| 52. | COCO | Wahana Interfood Nusantara Tbk. CONSUMER MC : 448.198B | 2021-01-22 | 665 | 665 | 0 | 0 | 500 | 665 | 498 | 528,200 |
| 53. | CLEO | Sariguna Primatirta Tbk. CONSUMER MC : 6.956T | 2021-01-22 | 510 | 510 | 0 | 0 | 525 | 525 | 505 | 10,775,200 |
| 54. | CINT | Chitose Internasional Tbk. CONSUMER MC : 242B | 2021-01-22 | 238 | 238 | 0 | 0 | 238 | 238 | 224 | 1,800 |
| 55. | CEKA | Wilmar Cahaya Indonesia Tbk. CONSUMER MC : 1.068T | 2021-01-22 | 1,855 | 1,855 | 0 | 0 | 1,900 | 1,900 | 1,845 | 136,700 |
| 56. | CBMF | CAHAYA BINTANG MEDAN TBK CONSUMER MC : 1.05T | 2021-01-22 | 386 | 386 | 0 | 0 | 420 | 420 | 386 | 2,435,200 |
| 57. | CAMP | Campina Ice Cream Industry Tbk. CONSUMER MC : 1.942T | 2021-01-22 | 314 | 314 | 0 | 0 | 312 | 316 | 304 | 4,763,100 |
| 58. | BUDI | Budi Starch & Sweetener Tbk. CONSUMER MC : 436.403B | 2021-01-22 | 105 | 105 | 0 | 0 | 106 | 107 | 103 | 3,993,800 |
| 59. | BTEK | Bumi Teknokultura Unggul Tbk CONSUMER MC : 2.314T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 500 |
| 60. | ALTO | Tri Banyan Tirta Tbk. CONSUMER MC : 675.096B | 2021-01-22 | 316 | 316 | 0 | 0 | 304 | 316 | 304 | 500 |
| 61. | AISA | Tiga Pilar Sejahtera Food Tbk. CONSUMER MC : 830.336B | 2021-01-22 | 324 | 324 | 0 | 0 | 344 | 348 | 320 | 88,979,500 |
| 62. | ADES | Akasha Wira International Tbk. CONSUMER MC : 920.239B | 2021-01-22 | 1,775 | 1,775 | 0 | 0 | 1,880 | 1,900 | 1,765 | 477,800 |
FINANCE
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | YULE | Yulie Sekuritas Indonesia Tbk. FINANCE MC : 606.9B | 2021-01-22 | 390 | 390 | 0 | 0 | 390 | 410 | 390 | 32,900 |
| 2. | WOMF | Wahana Ottomitra Multiartha Tbk. FINANCE MC : 891.259B | 2021-01-22 | 254 | 254 | 0 | 0 | 260 | 260 | 254 | 41,400 |
| 3. | VRNA | Verena Multi Finance Tbk. FINANCE MC : 591.484B | 2021-01-22 | 100 | 100 | 0 | 0 | 100 | 100 | 100 | 200 |
| 4. | VINS | Victoria Insurance Tbk. FINANCE MC : 134.372B | 2021-01-22 | 92 | 92 | 0 | 0 | 92 | 93 | 91 | 154,100 |
| 5. | VICO | Victoria Investama Tbk. FINANCE MC : 695.407B | 2021-01-22 | 85 | 85 | 0 | 0 | 84 | 86 | 83 | 160,600 |
| 6. | TUGU | Asuransi Tugu Pratama Indonesia Tbk. FINANCE MC : 3.351T | 2021-01-22 | 1,800 | 1,800 | 0 | 0 | 1,795 | 1,830 | 1,720 | 90,100 |
| 7. | TRUS | Trust Finance Indonesia Tbk FINANCE MC : 280B | 2021-01-22 | 348 | 348 | 0 | 0 | 348 | 348 | 348 | 100 |
| 8. | TRIM | Trimegah Sekuritas Indonesia Tbk. FINANCE MC : 725.149B | 2021-01-22 | 96 | 96 | 0 | 0 | 93 | 96 | 92 | 70,100 |
| 9. | TIFA | Tifa Finance Tbk. FINANCE MC : 550.647B | 2021-01-22 | 840 | 840 | 0 | 0 | 900 | 900 | 840 | 18,400 |
| 10. | SMMA | Sinarmas Multiartha Tbk. FINANCE MC : 74.82T | 2021-01-22 | 11,800 | 11,800 | 0 | 0 | 11,950 | 11,950 | 11,800 | 12,500 |
| 11. | SDRA | Bank Woori Saudara Indonesia 1906 Tbk. FINANCE MC : 5.166T | 2021-01-22 | 740 | 740 | 0 | 0 | 740 | 740 | 740 | 1,900 |
| 12. | RELI | Reliance Sekuritas Indonesia Tbk. FINANCE MC : 565.2B | 2021-01-22 | 300 | 300 | 0 | 0 | 290 | 300 | 272 | 1,400 |
| 13. | POLA | Pool Advista Finance Tbk. FINANCE MC : 823.997B | 2021-01-22 | 126 | 126 | 0 | 0 | 103 | 148 | 103 | 3,922,700 |
| 14. | PNLF | Panin Financial Tbk. FINANCE MC : 8.454T | 2021-01-22 | 242 | 242 | 0 | 0 | 252 | 252 | 240 | 19,735,400 |
| 15. | PNIN | Paninvest Tbk. FINANCE MC : 3.702T | 2021-01-22 | 880 | 880 | 0 | 0 | 900 | 905 | 870 | 1,356,100 |
| 16. | PNBS | Bank Panin Dubai Syariah Tbk. FINANCE MC : 1.965T | 2021-01-22 | 82 | 82 | 0 | 0 | 82 | 85 | 80 | 74,428,500 |
| 17. | PNBN | Bank Pan Indonesia Tbk FINANCE MC : 28.055T | 2021-01-22 | 1,080 | 1,080 | 0 | 0 | 1,090 | 1,105 | 1,070 | 6,129,600 |
| 18. | PANS | Panin Sekuritas Tbk. FINANCE MC : 761.029B | 2021-01-22 | 1,560 | 1,560 | 0 | 0 | 1,660 | 1,705 | 1,545 | 2,493,600 |
| 19. | PADI | Minna Padi Investama Sekuritas Tbk. FINANCE MC : 565.36B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 400 |
| 20. | NOBU | Bank Nationalnobu Tbk. FINANCE MC : 3.417T | 2021-01-22 | 755 | 755 | 0 | 0 | 765 | 765 | 720 | 16,400 |
| 21. | NISP | Bank OCBC NISP Tbk. FINANCE MC : 18.7T | 2021-01-22 | 900 | 900 | 0 | 0 | 880 | 905 | 870 | 2,962,300 |
| 22. | MTWI | Malacca Trust Wuwungan Insurance Tbk. FINANCE MC : 96.127B | 2021-01-22 | 64 | 64 | 0 | 0 | 62 | 64 | 62 | 123,700 |
| 23. | MREI | Maskapai Reasuransi Indonesia Tbk. FINANCE MC : 2.356T | 2021-01-22 | 5,000 | 5,000 | 0 | 0 | 4,950 | 5,000 | 4,950 | 19,900 |
| 24. | MFIN | Mandala Multifinance Tbk. FINANCE MC : 2.676T | 2021-01-22 | 1,055 | 1,055 | 0 | 0 | 1,055 | 1,055 | 1,010 | 62,800 |
| 25. | MEGA | Bank Mega Tbk. FINANCE MC : 48.746T | 2021-01-22 | 9,100 | 9,100 | 0 | 0 | 9,250 | 9,300 | 8,625 | 130,200 |
| 26. | MCOR | Bank China Construction Bank Indonesia T FINANCE MC : 2.279T | 2021-01-22 | 141 | 141 | 0 | 0 | 148 | 151 | 139 | 82,180,000 |
| 27. | MAYA | Bank Mayapada Internasional Tbk. FINANCE MC : 59.442T | 2021-01-22 | 5,000 | 5,000 | 0 | 0 | 5,050 | 5,050 | 5,000 | 9,500 |
| 28. | LPPS | Lippo Securities Tbk. FINANCE MC : 212.237B | 2021-01-22 | 84 | 84 | 0 | 0 | 85 | 86 | 81 | 1,498,900 |
| 29. | LPGI | Lippo General Insurance Tbk. FINANCE MC : 525B | 2021-01-22 | 3,400 | 3,400 | 0 | 0 | 3,330 | 3,400 | 3,330 | 300 |
| 30. | LIFE | Asuransi Jiwa Sinarmas MSIG Tbk. FINANCE MC : 10.5T | 2021-01-22 | 4,920 | 4,920 | 0 | 0 | 4,920 | 4,920 | 4,920 | 100 |
| 31. | KBAG | KARYA BERSAMA ANUGERAH TBK FINANCE MC : 357.5B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 315,900 |
| 32. | JMAS | Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE MC : 187B | 2021-01-22 | 186 | 186 | 0 | 0 | 208 | 208 | 186 | 120,500 |
| 33. | INPC | Bank Artha Graha Internasional Tbk. FINANCE MC : 1.043T | 2021-01-22 | 87 | 87 | 0 | 0 | 75 | 100 | 75 | 265,973,200 |
| 34. | IMJS | INDOMOBIL MULTI JASA TBK FINANCE MC : 3.791T | 2021-01-22 | 378 | 378 | 0 | 0 | 380 | 382 | 352 | 8,009,800 |
| 35. | IBFN | Intan Baruprana Finance Tbk. FINANCE MC : 418.78B | 2021-01-22 | 278 | 278 | 0 | 0 | 280 | 280 | 278 | 36,600 |
| 36. | HDFA | Radana Bhaskara Finance Tbk. FINANCE MC : 749.927B | 2021-01-22 | 125 | 125 | 0 | 0 | 122 | 160 | 122 | 18,400 |
| 37. | GSMF | Equity Development Investment Tbk. FINANCE MC : 700.744B | 2021-01-22 | 116 | 116 | 0 | 0 | 111 | 117 | 111 | 18,300 |
| 38. | FUJI | Fuji Finance Indonesia Tbk. FINANCE MC : 152.1B | 2021-01-22 | 119 | 119 | 0 | 0 | 120 | 120 | 119 | 1,500 |
| 39. | FINN | First Indo American Leasing Tbk. FINANCE MC : 109.425B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 40. | DNAR | Bank Oke Indonesia Tbk. FINANCE MC : 1.643T | 2021-01-22 | 180 | 180 | 0 | 0 | 179 | 181 | 177 | 16,400 |
| 41. | DEFI | Danasupra Erapacific Tbk FINANCE MC : 1.158T | 2021-01-22 | 1,705 | 1,705 | 0 | 0 | 1,705 | 1,710 | 1,700 | 8,100 |
| 42. | CFIN | Clipan Finance Indonesia Tbk. FINANCE MC : 940.347B | 2021-01-22 | 252 | 252 | 0 | 0 | 266 | 266 | 244 | 975,400 |
| 43. | CASA | Capital Financial Indonesia Tbk. FINANCE MC : 20.919T | 2021-01-22 | 364 | 364 | 0 | 0 | 362 | 364 | 362 | 900 |
| 44. | BVIC | Bank Victoria International Tbk. FINANCE MC : 1.012T | 2021-01-22 | 122 | 122 | 0 | 0 | 124 | 140 | 121 | 6,566,200 |
| 45. | BTPS | Bank Tabungan Pensiunan Nasional Syariah FINANCE MC : 30.035T | 2021-01-22 | 3,590 | 3,590 | 0 | 0 | 3,730 | 3,740 | 3,580 | 11,873,100 |
| 46. | BTPN | Bank BTPN Tbk. FINANCE MC : 26.303T | 2021-01-22 | 2,890 | 2,890 | 0 | 0 | 2,950 | 3,030 | 2,890 | 132,600 |
| 47. | BSWD | Bank Of India Indonesia Tbk. FINANCE MC : 0B | 2021-01-18 | 1,750 | 1,750 | 0 | 0 | 1,750 | 1,750 | 1,750 | 0 |
| 48. | BSIM | Bank Sinarmas Tbk. FINANCE MC : 7.893T | 2021-01-22 | 525 | 525 | 0 | 0 | 530 | 530 | 520 | 212,100 |
| 49. | BRIS | Bank BRIsyariah Tbk. FINANCE MC : 22.25T | 2021-01-22 | 3,240 | 3,240 | 0 | 0 | 3,480 | 3,550 | 3,240 | 143,286,700 |
| 50. | BPII | Batavia Prosperindo Internasional Tbk. FINANCE MC : 5.622T | 2021-01-22 | 8,300 | 8,300 | 0 | 0 | 8,500 | 8,500 | 8,300 | 1,900 |
| 51. | BPFI | Batavia Prosperindo Finance Tbk. FINANCE MC : 2.05T | 2021-01-22 | 1,200 | 1,200 | 0 | 0 | 1,200 | 1,200 | 1,200 | 200 |
| 52. | BNLI | Bank Permata Tbk. FINANCE MC : 74.594T | 2021-01-22 | 2,580 | 2,580 | 0 | 0 | 2,710 | 2,750 | 2,580 | 542,000 |
| 53. | BNII | Bank Maybank Indonesia Tbk. FINANCE MC : 21.798T | 2021-01-22 | 394 | 394 | 0 | 0 | 410 | 424 | 394 | 29,416,700 |
| 54. | BNGA | Bank CIMB Niaga Tbk. FINANCE MC : 26.548T | 2021-01-22 | 990 | 990 | 0 | 0 | 1,005 | 1,010 | 980 | 7,489,000 |
| 55. | BNBA | Bank Bumi Arta Tbk. FINANCE MC : 887.317B | 2021-01-22 | 448 | 448 | 0 | 0 | 450 | 458 | 448 | 590,900 |
| 56. | BMRI | Bank Mandiri (Persero) Tbk. FINANCE MC : 312.43T | 2021-01-22 | 7,200 | 7,200 | 0 | 0 | 7,275 | 7,350 | 7,125 | 58,683,600 |
| 57. | BMAS | Bank Maspion Indonesia Tbk. FINANCE MC : 1.457T | 2021-01-22 | 390 | 390 | 0 | 0 | 398 | 398 | 388 | 89,300 |
| 58. | BKSW | Bank QNB Indonesia Tbk. FINANCE MC : 2.166T | 2021-01-22 | 106 | 106 | 0 | 0 | 109 | 109 | 103 | 37,000 |
| 59. | BJTM | Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE MC : 10.886T | 2021-01-22 | 765 | 765 | 0 | 0 | 795 | 805 | 745 | 117,911,800 |
| 60. | BJBR | Bank Pembangunan Daerah Jawa Barat dan B FINANCE MC : 16.283T | 2021-01-22 | 1,630 | 1,630 | 0 | 0 | 1,675 | 1,680 | 1,610 | 14,389,500 |
| 61. | BINA | Bank Ina Perdana Tbk. FINANCE MC : 3.845T | 2021-01-22 | 940 | 940 | 0 | 0 | 945 | 950 | 900 | 2,862,200 |
| 62. | BHAT | BHAKTI MULTI ARTHA TBK FINANCE MC : 3.05T | 2021-01-22 | 665 | 665 | 0 | 0 | 690 | 690 | 665 | 135,542,900 |
| 63. | BGTG | Bank Ganesha Tbk. FINANCE MC : 771.082B | 2021-01-22 | 75 | 75 | 0 | 0 | 75 | 84 | 72 | 123,281,700 |
| 64. | BFIN | BFI Finance Indonesia Tbk. FINANCE MC : 6.375T | 2021-01-22 | 760 | 760 | 0 | 0 | 760 | 780 | 725 | 163,169,400 |
| 65. | BEKS | Bank Pembangunan Daerah Banten Tbk. FINANCE MC : 1.013T | 2021-01-22 | 89 | 89 | 0 | 0 | 95 | 97 | 89 | 403,162,100 |
| 66. | BDMN | Bank Danamon Indonesia Tbk. FINANCE MC : 32.644T | 2021-01-22 | 3,160 | 3,160 | 0 | 0 | 3,280 | 3,290 | 3,110 | 4,945,000 |
| 67. | BCIC | Bank JTrust Indonesia Tbk. FINANCE MC : 0B | 2021-01-18 | 700 | 700 | 0 | 0 | 700 | 700 | 700 | 0 |
| 68. | BCAP | MNC Kapital Indonesia Tbk. FINANCE MC : 5.074T | 2021-01-22 | 175 | 175 | 0 | 0 | 186 | 194 | 173 | 44,404,900 |
| 69. | BBYB | Bank Yudha Bhakti Tbk. FINANCE MC : 1.849T | 2021-01-22 | 354 | 354 | 0 | 0 | 356 | 366 | 350 | 1,020,000 |
| 70. | BBTN | Bank Tabungan Negara (Persero) Tbk. FINANCE MC : 20.545T | 2021-01-22 | 1,800 | 1,800 | 0 | 0 | 1,860 | 1,870 | 1,785 | 37,177,800 |
| 71. | BBSI | Bank Bisnis Internasional Tbk FINANCE MC : 2.097T | 2021-01-22 | 895 | 895 | 0 | 0 | 900 | 900 | 870 | 28,000 |
| 72. | BBRI | Bank Rakyat Indonesia (Persero) Tbk. FINANCE MC : 524.707T | 2021-01-22 | 4,720 | 4,720 | 0 | 0 | 4,860 | 4,860 | 4,680 | 166,662,700 |
| 73. | BBNI | Bank Negara Indonesia (Persero) Tbk. FINANCE MC : 123.884T | 2021-01-22 | 6,275 | 6,275 | 0 | 0 | 6,400 | 6,450 | 6,250 | 44,748,000 |
| 74. | BBMD | Bank Mestika Dharma Tbk. FINANCE MC : 5.839T | 2021-01-22 | 1,400 | 1,400 | 0 | 0 | 1,400 | 1,400 | 1,400 | 900 |
| 75. | BBLD | Buana Finance Tbk. FINANCE MC : 599.071B | 2021-01-22 | 280 | 280 | 0 | 0 | 280 | 282 | 278 | 122,200 |
| 76. | BBKP | Bank Bukopin Tbk. FINANCE MC : 5.709T | 2021-01-22 | 585 | 585 | 0 | 0 | 625 | 630 | 585 | 436,259,400 |
| 77. | BBHI | Bank Harda Internasional Tbk. FINANCE MC : 1.607T | 2021-01-22 | 955 | 955 | 0 | 0 | 980 | 1,050 | 910 | 6,684,600 |
| 78. | BBCA | Bank Central Asia Tbk. FINANCE MC : 838.27T | 2021-01-22 | 35,400 | 35,400 | 0 | 0 | 35,375 | 35,800 | 35,375 | 16,165,800 |
| 79. | BACA | Bank Capital Indonesia Tbk. FINANCE MC : 2.715T | 2021-01-22 | 394 | 394 | 0 | 0 | 374 | 400 | 374 | 90,900 |
| 80. | BABP | Bank MNC Internasional Tbk. FINANCE MC : 1.267T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 51 | 50 | 3,111,900 |
| 81. | ASRM | Asuransi Ramayana Tbk. FINANCE MC : 511.197B | 2021-01-22 | 1,700 | 1,700 | 0 | 0 | 1,710 | 1,710 | 1,700 | 5,200 |
| 82. | ASMI | Asuransi Kresna Mitra Tbk. FINANCE MC : 8.69T | 2021-01-22 | 945 | 945 | 0 | 0 | 975 | 975 | 935 | 16,200 |
| 83. | ASJT | Asuransi Jasa Tania Tbk. FINANCE MC : 126B | 2021-01-22 | 258 | 258 | 0 | 0 | 260 | 312 | 258 | 5,010,100 |
| 84. | ASDM | Asuransi Dayin Mitra Tbk. FINANCE MC : 172.8B | 2021-01-22 | 900 | 900 | 0 | 0 | 900 | 905 | 900 | 12,700 |
| 85. | ASBI | Asuransi Bintang Tbk. FINANCE MC : 108B | 2021-01-22 | 300 | 300 | 0 | 0 | 300 | 300 | 300 | 100 |
| 86. | ARTO | Bank Artos Indonesia Tbk. FINANCE MC : 42.34T | 2021-01-22 | 6,400 | 6,400 | 0 | 0 | 6,250 | 6,500 | 6,075 | 6,528,200 |
| 87. | APIC | Pacific Strategic Financial Tbk. FINANCE MC : 9.119T | 2021-01-22 | 780 | 780 | 0 | 0 | 780 | 780 | 765 | 41,245,200 |
| 88. | AMAG | Asuransi Multi Artha Guna Tbk. FINANCE MC : 1.16T | 2021-01-22 | 230 | 230 | 0 | 0 | 234 | 234 | 224 | 76,300 |
| 89. | AHAP | Asuransi Harta Aman Pratama Tbk. FINANCE MC : 167.58B | 2021-01-22 | 60 | 60 | 0 | 0 | 57 | 66 | 56 | 308,500 |
| 90. | AGRS | Bank IBK Indonesia Tbk. FINANCE MC : 1.838T | 2021-01-22 | 218 | 218 | 0 | 0 | 234 | 236 | 218 | 285,500 |
| 91. | AGRO | Bank Rakyat Indonesia Agroniaga Tbk. FINANCE MC : 22.09T | 2021-01-22 | 1,155 | 1,155 | 0 | 0 | 1,280 | 1,300 | 1,155 | 169,074,200 |
| 92. | ADMF | Adira Dinamika Multi Finance Tbk. FINANCE MC : 8.775T | 2021-01-22 | 9,000 | 9,000 | 0 | 0 | 9,150 | 9,150 | 8,950 | 175,000 |
| 93. | ABDA | Asuransi Bina Dana Arta Tbk. FINANCE MC : 3.57T | 2021-01-22 | 5,900 | 5,900 | 0 | 0 | 5,900 | 5,900 | 5,900 | 16,000 |
INFRASTRUCTURE
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | WINS | Wintermar Offshore Marine Tbk. INFRASTRUCTURE MC : 415.815B | 2021-01-22 | 104 | 104 | 0 | 0 | 107 | 108 | 104 | 1,043,000 |
| 2. | WEHA | WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE MC : 65.594B | 2021-01-22 | 61 | 61 | 0 | 0 | 63 | 64 | 61 | 486,200 |
| 3. | TRUK | Guna Timur Raya Tbk. INFRASTRUCTURE MC : 78.3B | 2021-01-22 | 290 | 290 | 0 | 0 | 298 | 298 | 280 | 6,013,000 |
| 4. | TPMA | Trans Power Marine Tbk. INFRASTRUCTURE MC : 963.788B | 2021-01-22 | 825 | 825 | 0 | 0 | 825 | 830 | 825 | 243,300 |
| 5. | TOWR | Sarana Menara Nusantara Tbk. INFRASTRUCTURE MC : 49.349T | 2021-01-22 | 1,000 | 1,000 | 0 | 0 | 1,020 | 1,030 | 980 | 134,622,700 |
| 6. | TNCA | Trimuda Nuansa Citra Tbk. INFRASTRUCTURE MC : 194.798B | 2021-01-22 | 292 | 292 | 0 | 0 | 312 | 312 | 292 | 456,400 |
| 7. | TMAS | Temas Tbk. INFRASTRUCTURE MC : 741.669B | 2021-01-22 | 126 | 126 | 0 | 0 | 127 | 130 | 125 | 487,200 |
| 8. | TLKM | Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 347.708T | 2021-01-22 | 3,390 | 3,390 | 0 | 0 | 3,420 | 3,440 | 3,360 | 165,024,200 |
| 9. | TGRA | Terregra Asia Energy Tbk. INFRASTRUCTURE MC : 398.75B | 2021-01-22 | 230 | 230 | 0 | 0 | 258 | 258 | 226 | 47,253,600 |
| 10. | TEBE | Dana Brata Luhur Tbk. INFRASTRUCTURE MC : 796.7B | 2021-01-22 | 498 | 498 | 0 | 0 | 498 | 498 | 498 | 10,100 |
| 11. | TCPI | Transcoal Pacific Tbk. INFRASTRUCTURE MC : 31.75T | 2021-01-22 | 7,975 | 7,975 | 0 | 0 | 8,100 | 8,125 | 7,975 | 6,457,500 |
| 12. | TBIG | Tower Bersama Infrastructure Tbk. INFRASTRUCTURE MC : 32.122T | 2021-01-22 | 2,120 | 2,120 | 0 | 0 | 2,250 | 2,250 | 2,110 | 118,725,000 |
| 13. | TAXI | Express Transindo Utama Tbk. INFRASTRUCTURE MC : 307.28B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 967,600 |
| 14. | TAMU | Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE MC : 1.875T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 33,300 |
| 15. | SUPR | Solusi Tunas Pratama Tbk. INFRASTRUCTURE MC : 4.664T | 2021-01-22 | 4,250 | 4,250 | 0 | 0 | 4,250 | 4,250 | 4,250 | 0 |
| 16. | SOCI | Soechi Lines Tbk. INFRASTRUCTURE MC : 2.118T | 2021-01-22 | 244 | 244 | 0 | 0 | 262 | 266 | 244 | 40,719,500 |
| 17. | SMDR | Samudera Indonesia Tbk. INFRASTRUCTURE MC : 1.028T | 2021-01-22 | 290 | 290 | 0 | 0 | 294 | 298 | 280 | 3,884,000 |
| 18. | SHIP | Sillo Maritime Perdana Tbk. INFRASTRUCTURE MC : 1.7T | 2021-01-22 | 655 | 655 | 0 | 0 | 680 | 690 | 655 | 962,600 |
| 19. | SDMU | Sidomulyo Selaras Tbk. INFRASTRUCTURE MC : 87.412B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 168,900 |
| 20. | SAPX | Satria Antaran Prima Tbk. INFRASTRUCTURE MC : 1.825T | 2021-01-21 | 2,130 | 2,130 | 0 | 0 | 2,130 | 2,130 | 2,130 | 100 |
| 21. | SAFE | Steady Safe Tbk INFRASTRUCTURE MC : 115.647B | 2021-01-22 | 186 | 186 | 0 | 0 | 185 | 187 | 185 | 241,300 |
| 22. | RIGS | Rig Tenders Indonesia Tbk. INFRASTRUCTURE MC : 172.993B | 2021-01-22 | 278 | 278 | 0 | 0 | 284 | 284 | 268 | 163,100 |
| 23. | RAJA | Rukun Raharja Tbk. INFRASTRUCTURE MC : 1.184T | 2021-01-22 | 238 | 238 | 0 | 0 | 254 | 254 | 234 | 26,288,100 |
| 24. | PURA | PUTRA RAJAWALI KENCANA TBK INFRASTRUCTURE MC : 681.33B | 2021-01-22 | 125 | 125 | 0 | 0 | 126 | 127 | 124 | 853,958,100 |
| 25. | PTPW | PRATAMA WIDYA TBK INFRASTRUCTURE MC : 970.398B | 2021-01-22 | 1,275 | 1,275 | 0 | 0 | 1,325 | 1,325 | 1,275 | 1,895,300 |
| 26. | PTIS | Indo Straits Tbk. INFRASTRUCTURE MC : 90.777B | 2021-01-22 | 165 | 165 | 0 | 0 | 179 | 179 | 165 | 1,800 |
| 27. | PSSI | Pelita Samudera Shipping Tbk. INFRASTRUCTURE MC : 920.9B | 2021-01-22 | 173 | 173 | 0 | 0 | 174 | 176 | 172 | 7,509,300 |
| 28. | PPRE | PP Presisi Tbk. INFRASTRUCTURE MC : 2.924T | 2021-01-22 | 240 | 240 | 0 | 0 | 258 | 258 | 240 | 16,923,400 |
| 29. | PPGL | PRIMA GLOBALINDO LOGISTIK TBK INFRASTRUCTURE MC : 124.5B | 2021-01-22 | 138 | 138 | 0 | 0 | 153 | 164 | 138 | 52,065,000 |
| 30. | POWR | Cikarang Listrindo Tbk. INFRASTRUCTURE MC : 12.205T | 2021-01-22 | 755 | 755 | 0 | 0 | 785 | 790 | 755 | 19,328,400 |
| 31. | PORT | Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE MC : 1.159T | 2021-01-22 | 420 | 420 | 0 | 0 | 420 | 420 | 420 | 100 |
| 32. | PGAS | Perusahaan Gas Negara Tbk. INFRASTRUCTURE MC : 43.392T | 2021-01-22 | 1,680 | 1,680 | 0 | 0 | 1,765 | 1,770 | 1,675 | 313,780,100 |
| 33. | OASA | Protech Mitra Perkasa Tbk. INFRASTRUCTURE MC : 134.834B | 2021-01-22 | 366 | 366 | 0 | 0 | 380 | 380 | 366 | 400 |
| 34. | NELY | Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE MC : 331.35B | 2021-01-22 | 142 | 142 | 0 | 0 | 140 | 143 | 140 | 15,900 |
| 35. | MTPS | Meta Epsi Tbk. INFRASTRUCTURE MC : 517.043B | 2021-01-22 | 156 | 156 | 0 | 0 | 156 | 156 | 156 | 125,700 |
| 36. | MPOW | Megapower Makmur Tbk. INFRASTRUCTURE MC : 60.458B | 2021-01-22 | 67 | 67 | 0 | 0 | 71 | 72 | 67 | 54,700 |
| 37. | MIRA | Mitra International Resources Tbk. INFRASTRUCTURE MC : 198.073B | 2021-01-21 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 10,200 |
| 38. | META | Nusantara Infrastructure Tbk. INFRASTRUCTURE MC : 2.51T | 2021-01-22 | 193 | 193 | 0 | 0 | 208 | 210 | 192 | 46,726,000 |
| 39. | MBSS | Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE MC : 997.517B | 2021-01-22 | 470 | 470 | 0 | 0 | 490 | 500 | 468 | 3,319,100 |
| 40. | LRNA | Eka Sari Lorena Transport Tbk. INFRASTRUCTURE MC : 70B | 2021-01-22 | 185 | 185 | 0 | 0 | 180 | 185 | 169 | 25,400 |
| 41. | LEAD | Logindo Samudramakmur Tbk. INFRASTRUCTURE MC : 201.687B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 3,600 |
| 42. | LCKM | LCK Global Kedaton Tbk. INFRASTRUCTURE MC : 366B | 2021-01-22 | 382 | 382 | 0 | 0 | 382 | 382 | 382 | 200 |
| 43. | LAPD | Leyand International Tbk. INFRASTRUCTURE MC : 198.318B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 44. | KOPI | Mitra Energi Persada Tbk. INFRASTRUCTURE MC : 313.77B | 2021-01-22 | 505 | 505 | 0 | 0 | 535 | 550 | 505 | 24,300 |
| 45. | KJEN | Krida Jaringan Nusantara Tbk. INFRASTRUCTURE MC : 550B | 2021-01-21 | 1,010 | 1,010 | 0 | 0 | 1,010 | 1,010 | 1,010 | 100 |
| 46. | KEEN | Kencana Energi Lestari Tbk. INFRASTRUCTURE MC : 1.239T | 2021-01-22 | 348 | 348 | 0 | 0 | 350 | 368 | 328 | 3,326,800 |
| 47. | KARW | ICTSI Jasa Prima Tbk. INFRASTRUCTURE MC : 45.798B | 2021-01-22 | 69 | 69 | 0 | 0 | 73 | 73 | 66 | 76,100 |
| 48. | JSMR | Jasa Marga (Persero) Tbk. INFRASTRUCTURE MC : 34.185T | 2021-01-22 | 4,690 | 4,690 | 0 | 0 | 4,790 | 4,800 | 4,600 | 8,974,000 |
| 49. | JAYA | Armada Berjaya Trans Tbk. INFRASTRUCTURE MC : 60B | 2021-01-22 | 131 | 131 | 0 | 0 | 132 | 138 | 131 | 5,255,000 |
| 50. | JAST | Jasnita Telekomindo Tbk. INFRASTRUCTURE MC : 137.503B | 2021-01-22 | 308 | 308 | 0 | 0 | 308 | 308 | 308 | 0 |
| 51. | ISAT | Indosat Tbk. INFRASTRUCTURE MC : 24.779T | 2021-01-22 | 5,475 | 5,475 | 0 | 0 | 5,625 | 5,725 | 5,300 | 5,238,000 |
| 52. | IPCM | Jasa Armada Indonesia Tbk. INFRASTRUCTURE MC : 1.797T | 2021-01-22 | 484 | 484 | 0 | 0 | 525 | 550 | 484 | 12,822,600 |
| 53. | IPCC | Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE MC : 981.925B | 2021-01-22 | 785 | 785 | 0 | 0 | 870 | 900 | 785 | 26,702,900 |
| 54. | IBST | Inti Bangun Sejahtera Tbk. INFRASTRUCTURE MC : 12.023T | 2021-01-19 | 9,700 | 9,700 | 0 | 0 | 9,700 | 9,700 | 9,700 | 100 |
| 55. | IATA | Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE MC : 534.885B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 200 |
| 56. | HITS | Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE MC : 3.419T | 2021-01-20 | 470 | 470 | 0 | 0 | 470 | 470 | 470 | 100 |
| 57. | HELI | Jaya Trishindo Tbk. INFRASTRUCTURE MC : 171.99B | 2021-01-22 | 202 | 202 | 0 | 0 | 194 | 204 | 185 | 2,900 |
| 58. | GOLD | Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE MC : 298.884B | 2021-01-22 | 252 | 252 | 0 | 0 | 266 | 266 | 252 | 90,600 |
| 59. | GIAA | Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 11.753T | 2021-01-22 | 370 | 370 | 0 | 0 | 386 | 386 | 370 | 49,474,700 |
| 60. | GHON | Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 921.25B | 2021-01-22 | 1,730 | 1,730 | 0 | 0 | 1,860 | 1,860 | 1,730 | 16,600 |
| 61. | FREN | Smartfren Telecom Tbk. INFRASTRUCTURE MC : 18.141T | 2021-01-22 | 66 | 66 | 0 | 0 | 68 | 68 | 66 | 409,719,700 |
| 62. | EXCL | XL Axiata Tbk. INFRASTRUCTURE MC : 29.712T | 2021-01-22 | 2,430 | 2,430 | 0 | 0 | 2,550 | 2,560 | 2,420 | 43,953,400 |
| 63. | DEAL | Dewata Freightinternational Tbk. INFRASTRUCTURE MC : 172.087B | 2021-01-22 | 147 | 147 | 0 | 0 | 162 | 162 | 147 | 45,065,000 |
| 64. | CMNP | Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE MC : 5.058T | 2021-01-22 | 1,415 | 1,415 | 0 | 0 | 1,410 | 1,450 | 1,400 | 788,600 |
| 65. | CENT | Centratama Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 4.459T | 2021-01-22 | 170 | 170 | 0 | 0 | 180 | 184 | 168 | 9,531,200 |
| 66. | CASS | Cardig Aero Services Tbk. INFRASTRUCTURE MC : 609.389B | 2021-01-22 | 254 | 254 | 0 | 0 | 246 | 270 | 246 | 2,128,700 |
| 67. | CANI | Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE MC : 94.179B | 2021-01-22 | 316 | 316 | 0 | 0 | 278 | 316 | 278 | 143,600 |
| 68. | BULL | Buana Lintas Lautan Tbk. INFRASTRUCTURE MC : 4.083T | 2021-01-22 | 404 | 404 | 0 | 0 | 418 | 424 | 402 | 239,548,400 |
| 69. | BUKK | Bukaka Teknik Utama Tbk. INFRASTRUCTURE MC : 2.39T | 2021-01-22 | 1,010 | 1,010 | 0 | 0 | 1,000 | 1,010 | 950 | 23,000 |
| 70. | BTEL | Bakrie Telecom Tbk. INFRASTRUCTURE MC : 1.833T | 2021-01-18 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 71. | BPTR | Batavia Prosperindo Trans Tbk. INFRASTRUCTURE MC : 127.1B | 2021-01-22 | 78 | 78 | 0 | 0 | 80 | 81 | 78 | 11,800 |
| 72. | BLTA | Berlian Laju Tanker Tbk INFRASTRUCTURE MC : 1.295T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 762,800 |
| 73. | BIRD | Blue Bird Tbk. INFRASTRUCTURE MC : 3.803T | 2021-01-22 | 1,420 | 1,420 | 0 | 0 | 1,460 | 1,460 | 1,360 | 10,485,000 |
| 74. | BESS | BATULICIN NUSANTARA MARITIM TBK INFRASTRUCTURE MC : 850.05B | 2021-01-22 | 288 | 288 | 0 | 0 | 302 | 304 | 288 | 1,559,000 |
| 75. | BBRM | Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUCTURE MC : 266.766B | 2021-01-21 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
| 76. | BALI | Bali Towerindo Sentra Tbk. INFRASTRUCTURE MC : 3.344T | 2021-01-22 | 735 | 735 | 0 | 0 | 730 | 770 | 725 | 57,000 |
| 77. | ASSA | Adi Sarana Armada Tbk. INFRASTRUCTURE MC : 2.123T | 2021-01-22 | 815 | 815 | 0 | 0 | 830 | 845 | 810 | 13,176,100 |
| 78. | AKSI | Majapahit Inti Corpora Tbk. INFRASTRUCTURE MC : 261.161B | 2021-01-22 | 610 | 610 | 0 | 0 | 620 | 620 | 590 | 3,500 |
MINING
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | ZINC | Kapuas Prima Coal Tbk. MINING MC : 5.808T | 2021-01-22 | 183 | 183 | 0 | 0 | 183 | 189 | 179 | 708,707,600 |
| 2. | WOWS | Ginting Jaya Energi Tbk. MINING MC : 200.533B | 2021-01-22 | 63 | 63 | 0 | 0 | 69 | 69 | 63 | 36,410,600 |
| 3. | TRAM | Trada Alam Minera Tbk. MINING MC : 2.482T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 4. | TOBA | Toba Bara Sejahtra Tbk. MINING MC : 4.226T | 2021-01-22 | 545 | 545 | 0 | 0 | 540 | 545 | 520 | 240,800 |
| 5. | TINS | Timah Tbk. MINING MC : 11.954T | 2021-01-22 | 2,200 | 2,200 | 0 | 0 | 2,370 | 2,390 | 2,200 | 187,237,800 |
| 6. | SURE | Super Energy Tbk. MINING MC : 3.834T | 2021-01-22 | 2,180 | 2,180 | 0 | 0 | 2,180 | 2,180 | 2,180 | 2,500 |
| 7. | SMRU | SMR Utama Tbk. MINING MC : 624.97B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 8. | SMMT | Golden Eagle Energy Tbk. MINING MC : 396.9B | 2021-01-22 | 115 | 115 | 0 | 0 | 120 | 120 | 115 | 679,600 |
| 9. | RUIS | Radiant Utama Interinsco Tbk. MINING MC : 237.16B | 2021-01-22 | 262 | 262 | 0 | 0 | 258 | 262 | 256 | 21,600 |
| 10. | PTRO | Petrosea Tbk. MINING MC : 2.082T | 2021-01-22 | 1,925 | 1,925 | 0 | 0 | 1,950 | 2,000 | 1,910 | 527,700 |
| 11. | PTBA | Bukit Asam Tbk. MINING MC : 33.329T | 2021-01-22 | 2,770 | 2,770 | 0 | 0 | 2,860 | 2,870 | 2,720 | 39,287,300 |
| 12. | PSAB | J Resources Asia Pasifik Tbk. MINING MC : 6.615T | 2021-01-22 | 222 | 222 | 0 | 0 | 232 | 232 | 216 | 30,941,200 |
| 13. | PKPK | Perdana Karya Perkasa Tbk MINING MC : 31.283B | 2021-01-22 | 55 | 55 | 0 | 0 | 55 | 56 | 53 | 1,467,900 |
| 14. | MYOH | Samindo Resources Tbk. MINING MC : 2.813T | 2021-01-22 | 1,285 | 1,285 | 0 | 0 | 1,280 | 1,285 | 1,260 | 173,300 |
| 15. | MTFN | Capitalinc Investment Tbk. MINING MC : 1.592T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
| 16. | MEDC | Medco Energi Internasional Tbk. MINING MC : 16.623T | 2021-01-22 | 640 | 640 | 0 | 0 | 670 | 675 | 630 | 80,735,300 |
| 17. | MDKA | Merdeka Copper Gold Tbk. MINING MC : 49.051T | 2021-01-22 | 2,420 | 2,420 | 0 | 0 | 2,530 | 2,550 | 2,390 | 39,261,900 |
| 18. | MBAP | Mitrabara Adiperdana Tbk. MINING MC : 3.473T | 2021-01-22 | 2,770 | 2,770 | 0 | 0 | 2,850 | 2,870 | 2,750 | 196,300 |
| 19. | KKGI | Resource Alam Indonesia Tbk. MINING MC : 1.69T | 2021-01-22 | 372 | 372 | 0 | 0 | 380 | 380 | 354 | 755,600 |
| 20. | ITMG | Indo Tambangraya Megah Tbk. MINING MC : 16.311T | 2021-01-22 | 13,050 | 13,050 | 0 | 0 | 13,550 | 13,550 | 13,000 | 3,321,700 |
| 21. | INDY | Indika Energy Tbk. MINING MC : 9.763T | 2021-01-22 | 1,620 | 1,620 | 0 | 0 | 1,705 | 1,715 | 1,605 | 26,696,400 |
| 22. | INCO | Vale Indonesia Tbk. MINING MC : 53.408T | 2021-01-22 | 6,325 | 6,325 | 0 | 0 | 6,725 | 6,750 | 6,275 | 41,096,600 |
| 23. | IFSH | Ifishdeco Tbk. MINING MC : 807.5B | 2021-01-22 | 456 | 456 | 0 | 0 | 470 | 490 | 456 | 35,200 |
| 24. | HRUM | Harum Energy Tbk. MINING MC : 8.135T | 2021-01-22 | 4,110 | 4,110 | 0 | 0 | 4,350 | 4,400 | 4,060 | 4,367,300 |
| 25. | GTBO | Garda Tujuh Buana Tbk MINING MC : 187.5B | 2021-01-22 | 75 | 75 | 0 | 0 | 75 | 75 | 75 | 0 |
| 26. | GEMS | Golden Energy Mines Tbk. MINING MC : 0B | 2021-01-22 | 2,550 | 2,550 | 0 | 0 | 2,550 | 2,550 | 2,550 | 0 |
| 27. | FIRE | Alfa Energi Investama Tbk. MINING MC : 1.943T | 2021-01-22 | 950 | 950 | 0 | 0 | 930 | 1,195 | 930 | 86,668,000 |
| 28. | ESSA | Surya Esa Perkasa Tbk. MINING MC : 3.461T | 2021-01-22 | 250 | 250 | 0 | 0 | 270 | 272 | 250 | 127,958,100 |
| 29. | ENRG | Energi Mega Persada Tbk. MINING MC : 1.21T | 2021-01-22 | 133 | 133 | 0 | 0 | 141 | 141 | 133 | 165,722,800 |
| 30. | ELSA | Elnusa Tbk. MINING MC : 2.773T | 2021-01-22 | 426 | 426 | 0 | 0 | 450 | 452 | 420 | 154,039,600 |
| 31. | DSSA | Dian Swastatika Sentosa Tbk MINING MC : 11.134T | 2021-01-22 | 13,750 | 13,750 | 0 | 0 | 14,250 | 14,250 | 13,750 | 700 |
| 32. | DOID | Delta Dunia Makmur Tbk. MINING MC : 3.551T | 2021-01-22 | 352 | 352 | 0 | 0 | 368 | 374 | 350 | 86,327,700 |
| 33. | DKFT | Central Omega Resources Tbk. MINING MC : 1.292T | 2021-01-22 | 183 | 183 | 0 | 0 | 191 | 194 | 180 | 77,044,100 |
| 34. | DEWA | Darma Henwa Tbk MINING MC : 1.093T | 2021-01-22 | 54 | 54 | 0 | 0 | 54 | 54 | 54 | 82,245,200 |
| 35. | CTTH | Citatah Tbk. MINING MC : 71.389B | 2021-01-22 | 56 | 56 | 0 | 0 | 55 | 57 | 52 | 1,228,800 |
| 36. | CKRA | Cakra Mineral Tbk. MINING MC : 0B | 2020-10-05 | 76 | 76 | 0 | 0 | 76 | 76 | 76 | 0 |
| 37. | CITA | Cita Mineral Investindo Tbk. MINING MC : 10.099T | 2021-01-22 | 3,000 | 3,000 | 0 | 0 | 3,100 | 3,100 | 3,000 | 700 |
| 38. | BYAN | Bayan Resources Tbk. MINING MC : 48.417T | 2021-01-21 | 15,600 | 15,600 | 0 | 0 | 15,600 | 15,600 | 15,600 | 7,000 |
| 39. | BUMI | Bumi Resources Tbk. MINING MC : 5.46T | 2021-01-22 | 99 | 99 | 0 | 0 | 100 | 100 | 99 | 181,549,700 |
| 40. | BSSR | Baramulti Suksessarana Tbk. MINING MC : 4.448T | 2021-01-22 | 1,635 | 1,635 | 0 | 0 | 1,640 | 1,640 | 1,635 | 3,000 |
| 41. | BRMS | Bumi Resources Minerals Tbk. MINING MC : 6.249T | 2021-01-22 | 83 | 83 | 0 | 0 | 90 | 91 | 83 | 474,573,200 |
| 42. | BOSS | Borneo Olah Sarana Sukses Tbk. MINING MC : 273B | 2021-01-22 | 167 | 167 | 0 | 0 | 183 | 186 | 167 | 46,600,600 |
| 43. | BORN | Borneo Lumbung Energi & Metal Tbk. MINING MC : 0B | 2020-02-17 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 44. | BIPI | Astrindo Nusantara Infrastruktur Tbk. MINING MC : 2.235T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 594,200 |
| 45. | ATPK | Bara Jaya Internasional Tbk. MINING MC : 0B | 2019-10-14 | 194 | 194 | 0 | 0 | 194 | 194 | 194 | 0 |
| 46. | ARTI | Ratu Prabu Energi Tbk MINING MC : 392B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,900 |
| 47. | ARII | Atlas Resources Tbk. MINING MC : 1.212T | 2021-01-22 | 246 | 246 | 0 | 0 | 248 | 248 | 238 | 59,500 |
| 48. | APEX | Apexindo Pratama Duta Tbk. MINING MC : 1.314T | 2021-01-18 | 715 | 715 | 0 | 0 | 715 | 715 | 715 | 0 |
| 49. | ANTM | Aneka Tambang Tbk. MINING MC : 9.375T | 2021-01-22 | 2,880 | 2,880 | 0 | 0 | 3,090 | 3,090 | 2,880 | 894,766,800 |
| 50. | ADRO | Adaro Energy Tbk. MINING MC : 47.339T | 2021-01-22 | 1,350 | 1,350 | 0 | 0 | 1,410 | 1,420 | 1,345 | 92,579,500 |
MISC-IND
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | ZONE | Mega Perintis Tbk. MISC-IND MC : 321.963B | 2021-01-22 | 416 | 416 | 0 | 0 | 412 | 416 | 412 | 194,600 |
| 2. | VOKS | Voksel Electric Tbk. MISC-IND MC : 1.08T | 2021-01-22 | 238 | 238 | 0 | 0 | 254 | 264 | 238 | 184,600 |
| 3. | UNIT | Nusantara Inti Corpora Tbk MISC-IND MC : 12.596B | 2021-01-22 | 188 | 188 | 0 | 0 | 188 | 188 | 188 | 800 |
| 4. | UCID | Uni-Charm Indonesia Tbk. MISC-IND MC : 6.277T | 2021-01-22 | 1,410 | 1,410 | 0 | 0 | 1,405 | 1,460 | 1,390 | 354,000 |
| 5. | TRIS | Trisula International Tbk. MISC-IND MC : 628.156B | 2021-01-22 | 139 | 139 | 0 | 0 | 145 | 145 | 139 | 79,100 |
| 6. | TFCO | Tifico Fiber Indonesia Tbk. MISC-IND MC : 2.305T | 2021-01-22 | 432 | 432 | 0 | 0 | 432 | 432 | 430 | 11,100 |
| 7. | STAR | Buana Artha Anugerah Tbk. MISC-IND MC : 523.2B | 2021-01-22 | 97 | 97 | 0 | 0 | 105 | 105 | 94 | 30,100 |
| 8. | SSTM | Sunson Textile Manufacture Tbk MISC-IND MC : 661.564B | 2021-01-21 | 555 | 555 | 0 | 0 | 550 | 555 | 550 | 15,200 |
| 9. | SRIL | Sri Rejeki Isman Tbk. MISC-IND MC : 5.808T | 2021-01-22 | 246 | 246 | 0 | 0 | 260 | 260 | 242 | 70,831,300 |
| 10. | SMSM | Selamat Sempurna Tbk. MISC-IND MC : 7.861T | 2021-01-22 | 1,250 | 1,250 | 0 | 0 | 1,245 | 1,265 | 1,240 | 2,229,900 |
| 11. | SLIS | Gaya Abadi Sempurna Tbk. MISC-IND MC : 9.88T | 2021-01-22 | 4,890 | 4,890 | 0 | 0 | 4,830 | 4,890 | 4,820 | 58,500 |
| 12. | SCNP | Selaras Citra Nusantara Perkasa Tbk MISC-IND MC : 650B | 2021-01-21 | 252 | 252 | 0 | 0 | 252 | 252 | 238 | 27,500 |
| 13. | SCCO | Supreme Cable Manufacturing & Commerce T MISC-IND MC : 2.118T | 2021-01-22 | 10,900 | 10,900 | 0 | 0 | 11,000 | 11,000 | 10,900 | 200 |
| 14. | SBAT | SEJAHTERA BINTANG ABADI TEXTILE TBK MISC-IND MC : 244.375B | 2021-01-22 | 148 | 148 | 0 | 0 | 148 | 148 | 148 | 40,701,300 |
| 15. | RICY | Ricky Putra Globalindo Tbk MISC-IND MC : 73.798B | 2021-01-22 | 88 | 88 | 0 | 0 | 94 | 94 | 87 | 154,300 |
| 16. | PTSN | Sat Nusapersada Tbk MISC-IND MC : 1.275T | 2021-01-22 | 216 | 216 | 0 | 0 | 224 | 224 | 212 | 3,663,600 |
| 17. | PRAS | Prima Alloy Steel Universal Tbk. MISC-IND MC : 85.527B | 2021-01-22 | 159 | 159 | 0 | 0 | 147 | 160 | 147 | 16,300 |
| 18. | POLY | Asia Pacific Fibers Tbk MISC-IND MC : 157.232B | 2021-01-22 | 58 | 58 | 0 | 0 | 61 | 61 | 58 | 2,409,600 |
| 19. | POLU | Golden Flower Tbk. MISC-IND MC : 577.5B | 2021-01-22 | 600 | 600 | 0 | 0 | 700 | 750 | 600 | 68,300 |
| 20. | PBRX | Pan Brothers Tbk. MISC-IND MC : 1.697T | 2021-01-22 | 224 | 224 | 0 | 0 | 230 | 238 | 218 | 16,711,600 |
| 21. | MYTX | Asia Pacific Investama Tbk. MISC-IND MC : 395.111B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 52 | 50 | 38,200 |
| 22. | MASA | Multistrada Arah Sarana Tbk. MISC-IND MC : 9.458T | 2021-01-22 | 1,215 | 1,215 | 0 | 0 | 1,160 | 1,215 | 1,115 | 229,900 |
| 23. | LPIN | Multi Prima Sejahtera Tbk MISC-IND MC : 108.8B | 2021-01-22 | 254 | 254 | 0 | 0 | 272 | 272 | 254 | 300,700 |
| 24. | KRAH | Grand Kartech Tbk. MISC-IND MC : 423.439B | 2021-01-22 | 436 | 436 | 0 | 0 | 436 | 436 | 436 | 0 |
| 25. | KPAL | Steadfast Marine Tbk. MISC-IND MC : 53.45B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 4,600 |
| 26. | KBLM | Kabelindo Murni Tbk. MISC-IND MC : 259.84B | 2021-01-22 | 212 | 212 | 0 | 0 | 220 | 228 | 208 | 538,100 |
| 27. | KBLI | KMI Wire & Cable Tbk. MISC-IND MC : 1.627T | 2021-01-22 | 416 | 416 | 0 | 0 | 416 | 420 | 396 | 13,171,500 |
| 28. | JSKY | Sky Energy Indonesia Tbk. MISC-IND MC : 487.81B | 2021-01-22 | 226 | 226 | 0 | 0 | 246 | 246 | 226 | 118,186,500 |
| 29. | JECC | Jembo Cable Company Tbk. MISC-IND MC : 945B | 2021-01-22 | 6,250 | 6,250 | 0 | 0 | 6,250 | 6,250 | 6,250 | 0 |
| 30. | INDS | Indospring Tbk. MISC-IND MC : 1.267T | 2021-01-22 | 1,880 | 1,880 | 0 | 0 | 1,955 | 1,960 | 1,880 | 7,200 |
| 31. | INDR | Indo-Rama Synthetics Tbk. MISC-IND MC : 1.891T | 2021-01-22 | 2,800 | 2,800 | 0 | 0 | 2,800 | 2,800 | 2,780 | 8,700 |
| 32. | IMAS | Indomobil Sukses Internasional Tbk. MISC-IND MC : 6.011T | 2021-01-22 | 1,300 | 1,300 | 0 | 0 | 1,370 | 1,390 | 1,275 | 14,989,400 |
| 33. | IKBI | Sumi Indo Kabel Tbk. MISC-IND MC : 279.072B | 2021-01-22 | 232 | 232 | 0 | 0 | 234 | 236 | 232 | 59,100 |
| 34. | GMFI | Garuda Maintenance Facility Aero Asia Tb MISC-IND MC : 4.517T | 2021-01-22 | 127 | 127 | 0 | 0 | 133 | 135 | 127 | 20,036,600 |
| 35. | GJTL | Gajah Tunggal Tbk. MISC-IND MC : 2.16T | 2021-01-22 | 815 | 815 | 0 | 0 | 865 | 865 | 800 | 20,400,400 |
| 36. | 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 |
| 37. | ESTI | Ever Shine Tex Tbk. MISC-IND MC : 114.867B | 2021-01-22 | 82 | 82 | 0 | 0 | 81 | 84 | 80 | 2,267,600 |
| 38. | ERTX | Eratex Djaja Tbk. MISC-IND MC : 163.391B | 2021-01-22 | 122 | 122 | 0 | 0 | 114 | 125 | 114 | 7,400 |
| 39. | CNTX | Century Textile Industry Tbk. MISC-IND MC : 43.6B | 2021-01-22 | 195 | 195 | 0 | 0 | 189 | 195 | 189 | 45,800 |
| 40. | CNTB | Saham Seri B ( Centex Tbk ) MISC-IND MC : 0B | 2021-01-18 | 250 | 250 | 0 | 0 | 250 | 250 | 250 | 0 |
| 41. | CCSI | Communication Cable Systems Indonesia Tb MISC-IND MC : 242B | 2021-01-22 | 230 | 230 | 0 | 0 | 234 | 234 | 228 | 183,100 |
| 42. | BRAM | Indo Kordsa Tbk. MISC-IND MC : 2.25T | 2021-01-22 | 4,900 | 4,900 | 0 | 0 | 5,000 | 5,000 | 4,900 | 2,400 |
| 43. | BOLT | Garuda Metalindo Tbk. MISC-IND MC : 1.875T | 2021-01-22 | 750 | 750 | 0 | 0 | 790 | 790 | 750 | 1,300 |
| 44. | BIMA | Primarindo Asia Infrastructure Tbk. MISC-IND MC : 30.409B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 500 |
| 45. | BELL | Trisula Textile Industries Tbk. MISC-IND MC : 1.175T | 2021-01-22 | 157 | 157 | 0 | 0 | 158 | 160 | 157 | 1,644,700 |
| 46. | BATA | Sepatu Bata Tbk. MISC-IND MC : 832B | 2021-01-22 | 645 | 645 | 0 | 0 | 645 | 650 | 645 | 12,400 |
| 47. | AUTO | Astra Otoparts Tbk. MISC-IND MC : 5.687T | 2021-01-22 | 1,105 | 1,105 | 0 | 0 | 1,125 | 1,125 | 1,105 | 3,390,500 |
| 48. | ASII | Astra International Tbk. MISC-IND MC : 250.998T | 2021-01-22 | 6,700 | 6,700 | 0 | 0 | 6,825 | 6,850 | 6,600 | 34,960,500 |
| 49. | ARKA | Arkha Jayanti Persada Tbk. MISC-IND MC : 142B | 2021-01-22 | 50 | 50 | 0 | 0 | 51 | 51 | 50 | 12,957,900 |
| 50. | ARGO | Argo Pantes Tbk MISC-IND MC : 619.103B | 2021-01-22 | 1,710 | 1,710 | 0 | 0 | 1,805 | 1,805 | 1,690 | 4,600 |
| 51. | AMIN | Ateliers Mecaniques D Indonesie Tbk. MISC-IND MC : 302.4B | 2021-01-22 | 272 | 272 | 0 | 0 | 260 | 272 | 254 | 13,000 |
PROPERTY
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | WSKT | Waskita Karya (Persero) Tbk. PROPERTY MC : 20.361T | 2021-01-22 | 1,700 | 1,700 | 0 | 0 | 1,830 | 1,835 | 1,700 | 349,165,400 |
| 2. | WIKA | Wijaya Karya (Persero) Tbk. PROPERTY MC : 17.758T | 2021-01-22 | 1,960 | 1,960 | 0 | 0 | 2,090 | 2,100 | 1,955 | 90,788,100 |
| 3. | WEGE | Wijaya Karya Bangunan Gedung Tbk. PROPERTY MC : 2.604T | 2021-01-22 | 244 | 244 | 0 | 0 | 260 | 260 | 242 | 89,855,900 |
| 4. | URBN | Urban Jakarta Propertindo Tbk. PROPERTY MC : 2.747T | 2021-01-22 | 490 | 490 | 0 | 0 | 570 | 570 | 488 | 182,600 |
| 5. | TOTL | Total Bangun Persada Tbk. PROPERTY MC : 1.378T | 2021-01-22 | 398 | 398 | 0 | 0 | 390 | 420 | 388 | 20,320,400 |
| 6. | TOPS | Totalindo Eka Persada Tbk. PROPERTY MC : 1.667T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 32,200 |
| 7. | TARA | Sitara Propertindo Tbk. PROPERTY MC : 503.48B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 46,900 |
| 8. | TAMA | LANCARTAMA SEJATI TBK PROPERTY MC : 126B | 2021-01-22 | 91 | 91 | 0 | 0 | 97 | 112 | 91 | 80,663,500 |
| 9. | SSIA | Surya Semesta Internusa Tbk. PROPERTY MC : 2.638T | 2021-01-22 | 484 | 484 | 0 | 0 | 515 | 515 | 476 | 52,205,900 |
| 10. | SMRA | Summarecon Agung Tbk. PROPERTY MC : 12.912T | 2021-01-22 | 775 | 775 | 0 | 0 | 800 | 810 | 770 | 75,748,300 |
| 11. | SMDM | Suryamas Dutamakmur Tbk. PROPERTY MC : 510.619B | 2021-01-20 | 103 | 103 | 0 | 0 | 98 | 103 | 98 | 2,100 |
| 12. | SKRN | Superkrane Mitra Utama Tbk. PROPERTY MC : 1.028T | 2021-01-22 | 755 | 755 | 0 | 0 | 775 | 785 | 755 | 124,200 |
| 13. | SATU | Kota Satu Properti Tbk. PROPERTY MC : 62.5B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 5,600 |
| 14. | RODA | Pikko Land Development Tbk. PROPERTY MC : 774.75B | 2021-01-22 | 52 | 52 | 0 | 0 | 51 | 53 | 51 | 120,800 |
| 15. | ROCK | Rockfields Properti Indonesia Tbk PROPERTY MC : 1.177T | 2021-01-22 | 775 | 775 | 0 | 0 | 775 | 775 | 775 | 500 |
| 16. | RISE | Jaya Sukses Makmur Sentosa Tbk. PROPERTY MC : 4.259T | 2021-01-22 | 420 | 420 | 0 | 0 | 420 | 420 | 408 | 21,000 |
| 17. | RIMO | Rimo International Lestari Tbk PROPERTY MC : 2.202T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 18. | REAL | Repower Asia Indonesia Tbk. PROPERTY MC : 331.632B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 13,400 |
| 19. | RDTX | Roda Vivatex Tbk PROPERTY MC : 1.425T | 2021-01-22 | 5,250 | 5,250 | 0 | 0 | 5,400 | 5,400 | 5,250 | 1,900 |
| 20. | RBMS | Ristia Bintang Mahkotasejati Tbk. PROPERTY MC : 140.76B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
| 21. | PWON | Pakuwon Jati Tbk. PROPERTY MC : 27.692T | 2021-01-22 | 515 | 515 | 0 | 0 | 525 | 530 | 510 | 129,875,300 |
| 22. | PURI | Puri Global Sukses Tbk PROPERTY MC : 290B | 2021-01-22 | 308 | 308 | 0 | 0 | 310 | 310 | 308 | 72,600 |
| 23. | PTPP | PP (Persero) Tbk. PROPERTY MC : 10.974T | 2021-01-22 | 1,945 | 1,945 | 0 | 0 | 2,090 | 2,090 | 1,945 | 128,063,800 |
| 24. | PTDU | DJASA UBERSAKTI TBK PROPERTY MC : 0B | 2021-01-22 | 915 | 915 | 0 | 0 | 915 | 915 | 915 | 0 |
| 25. | PPRO | PP Properti Tbk. PROPERTY MC : 7.093T | 2021-01-22 | 91 | 91 | 0 | 0 | 96 | 96 | 89 | 244,249,000 |
| 26. | POSA | Bliss Properti Indonesia Tbk. PROPERTY MC : 419.444B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 27. | POLL | Pollux Properti Indonesia Tbk. PROPERTY MC : 38.849T | 2021-01-22 | 4,180 | 4,180 | 0 | 0 | 4,100 | 4,240 | 4,050 | 1,366,900 |
| 28. | POLI | Pollux Investasi Internasional Tbk. PROPERTY MC : 1.709T | 2021-01-22 | 835 | 835 | 0 | 0 | 885 | 885 | 815 | 1,300 |
| 29. | PLIN | Plaza Indonesia Realty Tbk. PROPERTY MC : 9.193T | 2021-01-22 | 2,450 | 2,450 | 0 | 0 | 2,450 | 2,450 | 2,450 | 0 |
| 30. | PBSA | Paramita Bangun Sarana Tbk. PROPERTY MC : 990B | 2021-01-22 | 520 | 520 | 0 | 0 | 535 | 535 | 520 | 1,200 |
| 31. | PAMG | Bima Sakti Pertiwi Tbk. PROPERTY MC : 356.25B | 2021-01-22 | 103 | 103 | 0 | 0 | 106 | 106 | 101 | 2,339,700 |
| 32. | OMRE | Indonesia Prima Property Tbk PROPERTY MC : 575.85B | 2021-01-21 | 328 | 328 | 0 | 0 | 328 | 328 | 328 | 100 |
| 33. | NZIA | Nusantara Almazia Tbk. PROPERTY MC : 351.606B | 2021-01-22 | 163 | 163 | 0 | 0 | 155 | 163 | 150 | 22,400 |
| 34. | NRCA | Nusa Raya Cipta Tbk. PROPERTY MC : 918.49B | 2021-01-22 | 370 | 370 | 0 | 0 | 374 | 378 | 360 | 466,900 |
| 35. | NIRO | City Retail Developments Tbk. PROPERTY MC : 3.374T | 2021-01-21 | 165 | 165 | 0 | 0 | 165 | 165 | 154 | 49,200 |
| 36. | MYRX | Hanson International Tbk. PROPERTY MC : 4.335T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 37. | MTSM | Metro Realty Tbk. PROPERTY MC : 47.035B | 2021-01-22 | 169 | 169 | 0 | 0 | 169 | 169 | 169 | 6,500 |
| 38. | MTRA | Mitra Pemuda Tbk. PROPERTY MC : 187.88B | 2021-01-22 | 244 | 244 | 0 | 0 | 244 | 244 | 244 | 0 |
| 39. | MTLA | Metropolitan Land Tbk. PROPERTY MC : 3.322T | 2021-01-22 | 424 | 424 | 0 | 0 | 422 | 430 | 422 | 60,200 |
| 40. | MPRO | Maha Properti Indonesia Tbk. PROPERTY MC : 15.311T | 2021-01-22 | 1,600 | 1,600 | 0 | 0 | 1,600 | 1,600 | 1,600 | 600 |
| 41. | MMLP | Mega Manunggal Property Tbk. PROPERTY MC : 2.094T | 2021-01-22 | 292 | 292 | 0 | 0 | 290 | 294 | 290 | 5,684,000 |
| 42. | MKPI | Metropolitan Kentjana Tbk. PROPERTY MC : 26.549T | 2021-01-22 | 29,000 | 29,000 | 0 | 0 | 29,000 | 29,000 | 29,000 | 0 |
| 43. | MDLN | Modernland Realty Tbk. PROPERTY MC : 609.312B | 2021-01-22 | 51 | 51 | 0 | 0 | 51 | 51 | 51 | 0 |
| 44. | MABA | Marga Abhinaya Abadi Tbk. PROPERTY MC : 768.26B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 45. | LPKR | Lippo Karawaci Tbk. PROPERTY MC : 17.22T | 2021-01-22 | 212 | 212 | 0 | 0 | 224 | 226 | 208 | 119,698,900 |
| 46. | LPCK | Lippo Cikarang Tbk PROPERTY MC : 4.14T | 2021-01-22 | 1,260 | 1,260 | 0 | 0 | 1,295 | 1,325 | 1,235 | 1,895,300 |
| 47. | LCGP | Eureka Prima Jakarta Tbk. PROPERTY MC : 641.82B | 2021-01-22 | 114 | 114 | 0 | 0 | 114 | 114 | 114 | 0 |
| 48. | LAND | Trimitra Propertindo Tbk. PROPERTY MC : 502.672B | 2021-01-22 | 152 | 152 | 0 | 0 | 156 | 156 | 148 | 20,900 |
| 49. | KOTA | DMS Propertindo Tbk. PROPERTY MC : 2.742T | 2021-01-22 | 490 | 490 | 0 | 0 | 448 | 565 | 428 | 81,511,200 |
| 50. | KIJA | Kawasan Industri Jababeka Tbk. PROPERTY MC : 4.886T | 2021-01-22 | 185 | 185 | 0 | 0 | 196 | 196 | 183 | 29,032,900 |
| 51. | JRPT | Jaya Real Property Tbk. PROPERTY MC : 8.319T | 2021-01-22 | 590 | 590 | 0 | 0 | 595 | 600 | 575 | 2,759,600 |
| 52. | JKON | Jaya Konstruksi Manggala Pratama Tbk. PROPERTY MC : 5.512T | 2021-01-22 | 334 | 334 | 0 | 0 | 334 | 336 | 328 | 534,400 |
| 53. | IDPR | Indonesia Pondasi Raya Tbk. PROPERTY MC : 432.648B | 2021-01-22 | 288 | 288 | 0 | 0 | 288 | 294 | 272 | 2,183,000 |
| 54. | HOMI | Grand House Mulia Tbk PROPERTY MC : 964.688B | 2021-01-22 | 1,340 | 1,340 | 0 | 0 | 1,405 | 1,405 | 1,330 | 554,000 |
| 55. | GWSA | Greenwood Sejahtera Tbk. PROPERTY MC : 881.486B | 2021-01-22 | 130 | 130 | 0 | 0 | 132 | 137 | 130 | 133,300 |
| 56. | GPRA | Perdana Gapuraprima Tbk. PROPERTY MC : 372.069B | 2021-01-22 | 71 | 71 | 0 | 0 | 71 | 75 | 69 | 4,938,700 |
| 57. | GMTD | Gowa Makassar Tourism Development Tbk. PROPERTY MC : 1.823T | 2021-01-22 | 17,950 | 17,950 | 0 | 0 | 17,950 | 17,950 | 17,950 | 0 |
| 58. | GAMA | Gading Development Tbk. PROPERTY MC : 500.55B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,500 |
| 59. | FORZ | Forza Land Indonesia Tbk. PROPERTY MC : 99.2B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 400 |
| 60. | FMII | Fortune Mate Indonesia Tbk PROPERTY MC : 1.551T | 2021-01-22 | 870 | 870 | 0 | 0 | 725 | 900 | 675 | 87,400 |
| 61. | EMDE | Megapolitan Developments Tbk. PROPERTY MC : 643.2B | 2021-01-22 | 187 | 187 | 0 | 0 | 180 | 187 | 180 | 123,000 |
| 62. | ELTY | Bakrieland Development Tbk. PROPERTY MC : 2.176T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 63. | DUTI | Duta Pertiwi Tbk PROPERTY MC : 7.178T | 2021-01-22 | 3,760 | 3,760 | 0 | 0 | 3,700 | 3,770 | 3,700 | 2,500 |
| 64. | DMAS | Puradelta Lestari Tbk. PROPERTY MC : 12.05T | 2021-01-22 | 224 | 224 | 0 | 0 | 232 | 234 | 224 | 59,756,500 |
| 65. | DILD | Intiland Development Tbk. PROPERTY MC : 2.363T | 2021-01-22 | 228 | 228 | 0 | 0 | 240 | 240 | 224 | 37,364,700 |
| 66. | DGIK | Nusa Konstruksi Enjiniring Tbk. PROPERTY MC : 276.086B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 3,800 |
| 67. | DART | Duta Anggada Realty Tbk. PROPERTY MC : 684.823B | 2021-01-22 | 204 | 204 | 0 | 0 | 202 | 204 | 200 | 13,900 |
| 68. | DADA | DIAMOND CITRA PROPERTINDO TBK PROPERTY MC : 380.381B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 332,700 |
| 69. | CTRA | Ciputra Development Tbk. PROPERTY MC : 19.833T | 2021-01-22 | 1,020 | 1,020 | 0 | 0 | 1,060 | 1,060 | 1,010 | 39,399,500 |
| 70. | CSIS | Cahayasakti Investindo Sukses Tbk. PROPERTY MC : 70.578B | 2021-01-22 | 66 | 66 | 0 | 0 | 72 | 76 | 66 | 30,551,400 |
| 71. | CPRI | Capri Nusa Satu Properti Tbk. PROPERTY MC : 121.669B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,000 |
| 72. | COWL | Cowell Development Tbk. PROPERTY MC : 243.56B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 73. | CITY | Natura City Developments Tbk. PROPERTY MC : 497.047B | 2021-01-22 | 214 | 214 | 0 | 0 | 240 | 240 | 206 | 53,000 |
| 74. | BSDE | Bumi Serpong Damai Tbk. PROPERTY MC : 27.187T | 2021-01-22 | 1,180 | 1,180 | 0 | 0 | 1,255 | 1,255 | 1,160 | 106,890,900 |
| 75. | BKSL | Sentul City Tbk. PROPERTY MC : 3.389T | 2021-01-22 | 51 | 51 | 0 | 0 | 51 | 52 | 50 | 133,346,900 |
| 76. | BKDP | Bukit Darmo Property Tbk PROPERTY MC : 390.727B | 2021-01-22 | 51 | 51 | 0 | 0 | 51 | 52 | 51 | 10,700 |
| 77. | BIPP | Bhuwanatala Indah Permai Tbk. PROPERTY MC : 251.434B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 12,200 |
| 78. | BIKA | Binakarya Jaya Abadi Tbk. PROPERTY MC : 112.533B | 2021-01-22 | 169 | 169 | 0 | 0 | 170 | 174 | 169 | 1,400 |
| 79. | BEST | Bekasi Fajar Industrial Estate Tbk. PROPERTY MC : 1.968T | 2021-01-22 | 170 | 170 | 0 | 0 | 178 | 179 | 169 | 109,585,600 |
| 80. | BCIP | Bumi Citra Permai Tbk. PROPERTY MC : 105.814B | 2021-01-22 | 68 | 68 | 0 | 0 | 71 | 72 | 67 | 5,069,100 |
| 81. | BBSS | BUMI BENOWO SUKSES SEJAHTERA TBK PROPERTY MC : 542.4B | 2021-01-22 | 93 | 93 | 0 | 0 | 92 | 94 | 87 | 8,925,900 |
| 82. | BAPI | Bhakti Agung Propertindo Tbk. PROPERTY MC : 279.587B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 11,000 |
| 83. | BAPA | Bekasi Asri Pemula Tbk. PROPERTY MC : 33.089B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 600 |
| 84. | ATAP | TRIMITRA PRAWARA GOLDLAND TBK PROPERTY MC : 250B | 2021-01-22 | 137 | 137 | 0 | 0 | 140 | 140 | 135 | 118,400 |
| 85. | ASRI | Alam Sutera Realty Tbk. PROPERTY MC : 5.463T | 2021-01-22 | 234 | 234 | 0 | 0 | 252 | 252 | 232 | 137,473,100 |
| 86. | ASPI | ANDALAN SAKTI PRIMAINDO TBK PROPERTY MC : 79.77B | 2021-01-22 | 75 | 75 | 0 | 0 | 80 | 80 | 75 | 2,061,700 |
| 87. | ARMY | Armidian Karyatama Tbk. PROPERTY MC : 450.313B | 2021-01-18 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 88. | APLN | Agung Podomoro Land Tbk. PROPERTY MC : 4.721T | 2021-01-22 | 188 | 188 | 0 | 0 | 195 | 197 | 185 | 85,655,500 |
| 89. | AMAN | MAKMUR BERKAH AMANDA TBK PROPERTY MC : 1.185T | 2021-01-22 | 324 | 324 | 0 | 0 | 324 | 324 | 324 | 170,200 |
| 90. | ADHI | Adhi Karya (Persero) Tbk. PROPERTY MC : 5.875T | 2021-01-22 | 1,690 | 1,690 | 0 | 0 | 1,815 | 1,815 | 1,690 | 72,575,700 |
| 91. | ACST | Acset Indonusa Tbk. PROPERTY MC : 2.043T | 2021-01-22 | 460 | 460 | 0 | 0 | 490 | 498 | 460 | 119,536,500 |
TRADE
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | ZBRA | Zebra Nusantara Tbk TRADE MC : 23.989B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 128,200 |
| 2. | YELO | Yelooo Integra Datanet Tbk. TRADE MC : 19.002B | 2021-01-22 | 50 | 50 | 0 | 0 | 51 | 51 | 50 | 235,400 |
| 3. | WICO | Wicaksana Overseas International Tbk. TRADE MC : 550.724B | 2021-01-22 | 418 | 418 | 0 | 0 | 418 | 418 | 418 | 300 |
| 4. | WAPO | Wahana Pronatural Tbk. TRADE MC : 81.901B | 2021-01-22 | 67 | 67 | 0 | 0 | 75 | 75 | 67 | 6,700 |
| 5. | VIVA | Visi Media Asia Tbk. TRADE MC : 872.608B | 2021-01-22 | 50 | 50 | 0 | 0 | 51 | 51 | 50 | 12,562,500 |
| 6. | UNTR | United Tractors Tbk. TRADE MC : 99.315T | 2021-01-22 | 25,175 | 25,175 | 0 | 0 | 25,900 | 26,000 | 25,000 | 5,088,400 |
| 7. | UANG | PAKUAN TBK TRADE MC : 268.62B | 2021-01-22 | 197 | 197 | 0 | 0 | 218 | 218 | 186 | 40,600 |
| 8. | TURI | Tunas Ridean Tbk. TRADE MC : 7.31T | 2021-01-22 | 1,305 | 1,305 | 0 | 0 | 1,290 | 1,310 | 1,290 | 100,100 |
| 9. | TMPO | Tempo Intimedia Tbk. TRADE MC : 158.749B | 2021-01-22 | 176 | 176 | 0 | 0 | 177 | 177 | 176 | 2,300 |
| 10. | TMPI | Sigmagold Inti Perkasa Tbk. TRADE MC : 0B | 2020-01-13 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 11. | TIRA | Tira Austenite Tbk TRADE MC : 148.176B | 2021-01-22 | 254 | 254 | 0 | 0 | 254 | 254 | 254 | 2,300 |
| 12. | TGKA | Tigaraksa Satria Tbk. TRADE MC : 6.613T | 2021-01-22 | 8,000 | 8,000 | 0 | 0 | 8,000 | 8,000 | 8,000 | 200 |
| 13. | TFAS | Telefast Indonesia Tbk. TRADE MC : 286.667B | 2021-01-21 | 400 | 400 | 0 | 0 | 366 | 436 | 356 | 4,405,000 |
| 14. | TELE | Tiphone Mobile Indonesia Tbk. TRADE MC : 883.565B | 2021-01-22 | 121 | 121 | 0 | 0 | 121 | 121 | 121 | 0 |
| 15. | TECH | INDOSTERLING TECHNOMEDIA TBK TRADE MC : 646.995B | 2021-01-22 | 2,380 | 2,380 | 0 | 0 | 2,380 | 2,380 | 2,380 | 0 |
| 16. | SRTG | Saratoga Investama Sedaya Tbk. TRADE MC : 9.213T | 2021-01-22 | 6,000 | 6,000 | 0 | 0 | 4,840 | 6,000 | 4,800 | 12,402,900 |
| 17. | SRAJ | Sejahteraraya Anugrahjaya Tbk. TRADE MC : 2.352T | 2021-01-22 | 160 | 160 | 0 | 0 | 154 | 163 | 154 | 286,000 |
| 18. | SQMI | Wilton Makmur Indonesia Tbk. TRADE MC : 5.531T | 2021-01-22 | 318 | 318 | 0 | 0 | 336 | 336 | 316 | 5,579,900 |
| 19. | SPTO | Surya Pertiwi Tbk. TRADE MC : 1.606T | 2021-01-22 | 550 | 550 | 0 | 0 | 565 | 565 | 535 | 241,200 |
| 20. | SOTS | Satria Mega Kencana Tbk. TRADE MC : 202B | 2021-01-22 | 252 | 252 | 0 | 0 | 252 | 252 | 246 | 5,125,300 |
| 21. | SOSS | Shield On Service Tbk. TRADE MC : 252.276B | 2021-01-22 | 330 | 330 | 0 | 0 | 352 | 352 | 328 | 955,700 |
| 22. | 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 |
| 23. | SKYB | Northcliff Citranusa Indonesia Tbk. TRADE MC : 29.835B | 2021-01-22 | 51 | 51 | 0 | 0 | 51 | 51 | 51 | 0 |
| 24. | SIMA | Siwani Makmur Tbk TRADE MC : 22.13B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 25. | SILO | Siloam International Hospitals Tbk. TRADE MC : 8.976T | 2021-01-22 | 5,250 | 5,250 | 0 | 0 | 5,475 | 5,575 | 5,100 | 396,400 |
| 26. | SHID | Hotel Sahid Jaya International Tbk. TRADE MC : 2.91T | 2021-01-22 | 2,650 | 2,650 | 0 | 0 | 2,650 | 2,650 | 2,650 | 12,800 |
| 27. | SGER | SUMBER GLOBAL ENERGY TBK TRADE MC : 1.107T | 2021-01-22 | 870 | 870 | 0 | 0 | 870 | 870 | 870 | 445,000 |
| 28. | SFAN | Surya Fajar Capital Tbk. TRADE MC : 1.707T | 2021-01-22 | 1,280 | 1,280 | 0 | 0 | 1,280 | 1,280 | 1,275 | 622,200 |
| 29. | SDPC | Millennium Pharmacon International Tbk. TRADE MC : 140.14B | 2021-01-22 | 122 | 122 | 0 | 0 | 120 | 135 | 120 | 2,193,200 |
| 30. | SCMA | Surya Citra Media Tbk. TRADE MC : 29.895T | 2021-01-22 | 2,240 | 2,240 | 0 | 0 | 2,340 | 2,370 | 2,220 | 17,406,100 |
| 31. | SAME | Sarana Meditama Metropolitan Tbk. TRADE MC : 1.652T | 2021-01-22 | 388 | 388 | 0 | 0 | 392 | 416 | 380 | 57,452,400 |
| 32. | RONY | AESLER GRUP INTERNASIONAL TBK TRADE MC : 231.25B | 2021-01-22 | 187 | 187 | 0 | 0 | 188 | 188 | 174 | 32,600 |
| 33. | RANC | Supra Boga Lestari Tbk. TRADE MC : 741.568B | 2021-01-22 | 454 | 454 | 0 | 0 | 456 | 464 | 448 | 3,041,300 |
| 34. | RALS | Ramayana Lestari Sentosa Tbk. TRADE MC : 6.001T | 2021-01-22 | 780 | 780 | 0 | 0 | 800 | 805 | 760 | 33,783,200 |
| 35. | PZZA | Sarimelati Kencana Tbk. TRADE MC : 2.525T | 2021-01-22 | 725 | 725 | 0 | 0 | 760 | 760 | 710 | 689,700 |
| 36. | PUDP | Pudjiadi Prestige Tbk. TRADE MC : 81.072B | 2021-01-22 | 234 | 234 | 0 | 0 | 226 | 234 | 226 | 7,900 |
| 37. | PTSP | Pioneerindo Gourmet International Tbk. TRADE MC : 878.816B | 2021-01-22 | 3,000 | 3,000 | 0 | 0 | 3,000 | 3,000 | 3,000 | 1,300 |
| 38. | PSKT | Red Planet Indonesia Tbk. TRADE MC : 517.56B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 100 |
| 39. | PRIM | Royal Prima Tbk. TRADE MC : 821.21B | 2021-01-22 | 226 | 226 | 0 | 0 | 226 | 244 | 222 | 2,248,200 |
| 40. | PRDA | Prodia Widyahusada Tbk. TRADE MC : 3.328T | 2021-01-22 | 3,380 | 3,380 | 0 | 0 | 3,400 | 3,400 | 3,380 | 238,000 |
| 41. | POOL | Pool Advista Indonesia Tbk. TRADE MC : 117.069B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 42. | PNSE | Pudjiadi & Sons Tbk. TRADE MC : 853.661B | 2021-01-22 | 745 | 745 | 0 | 0 | 745 | 745 | 745 | 100 |
| 43. | PMJS | Putra Mandiri Jembar Tbk. TRADE MC : 1.651T | 2021-01-22 | 129 | 129 | 0 | 0 | 137 | 137 | 128 | 427,200 |
| 44. | PLAS | Polaris Investama Tbk TRADE MC : 59.21B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 45. | PLAN | PLANET PROPERINDO JAYA TBK TRADE MC : 96.429B | 2021-01-22 | 99 | 99 | 0 | 0 | 100 | 100 | 98 | 198,500 |
| 46. | PJAA | Pembangunan Jaya Ancol Tbk. TRADE MC : 1.072T | 2021-01-22 | 575 | 575 | 0 | 0 | 585 | 585 | 575 | 269,500 |
| 47. | PGLI | Pembangunan Graha Lestari Indah Tbk. TRADE MC : 124.928B | 2021-01-22 | 198 | 198 | 0 | 0 | 200 | 200 | 198 | 14,100 |
| 48. | PEGE | Panca Global Kapital Tbk. TRADE MC : 334.344B | 2021-01-22 | 121 | 121 | 0 | 0 | 119 | 121 | 119 | 2,500 |
| 49. | PDES | Destinasi Tirta Nusantara Tbk TRADE MC : 316.03B | 2021-01-22 | 408 | 408 | 0 | 0 | 428 | 428 | 408 | 16,400 |
| 50. | PANR | Panorama Sentrawisata Tbk. TRADE MC : 204B | 2021-01-22 | 151 | 151 | 0 | 0 | 155 | 155 | 150 | 354,000 |
| 51. | OPMS | Optima Prima Metal Sinergi Tbk. TRADE MC : 161B | 2021-01-22 | 288 | 288 | 0 | 0 | 292 | 296 | 286 | 2,032,400 |
| 52. | OKAS | Ancora Indonesia Resources Tbk. TRADE MC : 201.316B | 2021-01-22 | 111 | 111 | 0 | 0 | 116 | 121 | 111 | 4,838,400 |
| 53. | OCAP | Onix Capital Tbk. TRADE MC : 43.439B | 2021-01-22 | 159 | 159 | 0 | 0 | 159 | 159 | 159 | 0 |
| 54. | NUSA | Sinergi Megah Internusa Tbk. TRADE MC : 385B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 55. | NICK | Charnic Capital Tbk. TRADE MC : 188.833B | 2021-01-22 | 270 | 270 | 0 | 0 | 272 | 272 | 258 | 8,700 |
| 56. | NFCX | NFC Indonesia Tbk. TRADE MC : 1.116T | 2021-01-22 | 2,200 | 2,200 | 0 | 0 | 2,170 | 2,290 | 2,170 | 32,700 |
| 57. | NATO | Nusantara Properti Internasional Tbk. TRADE MC : 4.761T | 2021-01-22 | 585 | 585 | 0 | 0 | 590 | 600 | 575 | 236,039,400 |
| 58. | NASA | Ayana Land International Tbk. TRADE MC : 1.145T | 2021-01-22 | 104 | 104 | 0 | 0 | 104 | 104 | 104 | 0 |
| 59. | MTDL | Metrodata Electronics Tbk. TRADE MC : 3.941T | 2021-01-22 | 1,555 | 1,555 | 0 | 0 | 1,570 | 1,575 | 1,550 | 1,211,100 |
| 60. | MSKY | MNC Sky Vision Tbk. TRADE MC : 6.881T | 2021-01-22 | 670 | 670 | 0 | 0 | 670 | 685 | 660 | 227,700 |
| 61. | MSIN | MNC Studios International Tbk. TRADE MC : 1.554T | 2021-01-22 | 171 | 171 | 0 | 0 | 175 | 175 | 170 | 641,800 |
| 62. | MPPA | Matahari Putra Prima Tbk. TRADE MC : 865.852B | 2021-01-22 | 97 | 97 | 0 | 0 | 101 | 101 | 96 | 3,705,100 |
| 63. | MPMX | Mitra Pinasthika Mustika Tbk. TRADE MC : 2.146T | 2021-01-22 | 575 | 575 | 0 | 0 | 535 | 630 | 530 | 281,347,800 |
| 64. | MNCN | Media Nusantara Citra Tbk. TRADE MC : 16.705T | 2021-01-22 | 1,155 | 1,155 | 0 | 0 | 1,235 | 1,240 | 1,150 | 58,523,200 |
| 65. | MLPT | Multipolar Technology Tbk. TRADE MC : 1.35T | 2021-01-22 | 875 | 875 | 0 | 0 | 875 | 880 | 825 | 272,200 |
| 66. | MLPL | Multipolar Tbk. TRADE MC : 1.069T | 2021-01-22 | 68 | 68 | 0 | 0 | 70 | 71 | 68 | 10,757,500 |
| 67. | MKNT | Mitra Komunikasi Nusantara Tbk. TRADE MC : 250B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 3,000 |
| 68. | MINA | Sanurhasta Mitra Tbk. TRADE MC : 328.125B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 20,100 |
| 69. | MIKA | Mitra Keluarga Karyasehat Tbk. TRADE MC : 38.166T | 2021-01-22 | 2,480 | 2,480 | 0 | 0 | 2,610 | 2,610 | 2,450 | 25,462,700 |
| 70. | MIDI | Midi Utama Indonesia Tbk. TRADE MC : 5.462T | 2021-01-22 | 1,925 | 1,925 | 0 | 0 | 1,940 | 1,940 | 1,890 | 2,600 |
| 71. | MICE | Multi Indocitra Tbk. TRADE MC : 175.204B | 2021-01-22 | 292 | 292 | 0 | 0 | 292 | 292 | 288 | 26,700 |
| 72. | MFMI | Multifiling Mitra Indonesia Tbk. TRADE MC : 526.519B | 2021-01-22 | 675 | 675 | 0 | 0 | 700 | 700 | 675 | 18,200 |
| 73. | MDRN | Modern Internasional Tbk. TRADE MC : 381.608B | 2021-01-20 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 200 |
| 74. | MDIA | Intermedia Capital Tbk. TRADE MC : 2.314T | 2021-01-22 | 60 | 60 | 0 | 0 | 58 | 60 | 55 | 2,432,000 |
| 75. | MCAS | M Cash Integrasi Tbk. TRADE MC : 2.899T | 2021-01-22 | 4,250 | 4,250 | 0 | 0 | 4,450 | 4,460 | 4,170 | 1,081,100 |
| 76. | MARI | Mahaka Radio Integra Tbk. TRADE MC : 262.632B | 2021-01-22 | 92 | 92 | 0 | 0 | 95 | 96 | 90 | 20,138,200 |
| 77. | MAPI | Mitra Adiperkasa Tbk. TRADE MC : 15.216T | 2021-01-22 | 745 | 745 | 0 | 0 | 800 | 800 | 740 | 26,517,500 |
| 78. | MAPB | MAP Boga Adiperkasa Tbk. TRADE MC : 2.833T | 2021-01-22 | 1,330 | 1,330 | 0 | 0 | 1,330 | 1,330 | 1,330 | 19,700 |
| 79. | MAPA | Map Aktif Adiperkasa Tbk. TRADE MC : 8.494T | 2021-01-22 | 2,510 | 2,510 | 0 | 0 | 2,510 | 2,570 | 2,480 | 1,254,900 |
| 80. | MAMI | Mas Murni Indonesia Tbk TRADE MC : 615.255B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 20,800 |
| 81. | LUCK | Sentral Mitra Informatika Tbk. TRADE MC : 130.267B | 2021-01-22 | 161 | 161 | 0 | 0 | 162 | 164 | 157 | 2,675,300 |
| 82. | LTLS | Lautan Luas Tbk. TRADE MC : 750.435B | 2021-01-22 | 530 | 530 | 0 | 0 | 525 | 540 | 520 | 147,300 |
| 83. | LPPF | Matahari Department Store Tbk. TRADE MC : 3.729T | 2021-01-22 | 1,175 | 1,175 | 0 | 0 | 1,250 | 1,255 | 1,165 | 13,491,900 |
| 84. | LPLI | Star Pacific Tbk TRADE MC : 95.975B | 2021-01-22 | 87 | 87 | 0 | 0 | 86 | 90 | 86 | 602,400 |
| 85. | LMAS | Limas Indonesia Makmur Tbk TRADE MC : 39.393B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 2,500 |
| 86. | LINK | Link Net Tbk. TRADE MC : 7.347T | 2021-01-22 | 3,030 | 3,030 | 0 | 0 | 3,040 | 3,200 | 2,950 | 19,991,900 |
| 87. | KREN | Kresna Graha Investama Tbk. TRADE MC : 1.547T | 2021-01-22 | 82 | 82 | 0 | 0 | 85 | 86 | 82 | 6,954,700 |
| 88. | KPIG | MNC Land Tbk. TRADE MC : 8.546T | 2021-01-22 | 101 | 101 | 0 | 0 | 103 | 103 | 100 | 1,656,900 |
| 89. | KONI | Perdana Bangun Pusaka Tbk TRADE MC : 74.48B | 2021-01-21 | 358 | 358 | 0 | 0 | 358 | 358 | 358 | 300 |
| 90. | KOIN | Kokoh Inti Arebama Tbk TRADE MC : 99.065B | 2021-01-22 | 179 | 179 | 0 | 0 | 192 | 192 | 179 | 60,400 |
| 91. | KOBX | Kobexindo Tractors Tbk. TRADE MC : 259.065B | 2021-01-22 | 120 | 120 | 0 | 0 | 119 | 126 | 119 | 190,500 |
| 92. | KMDS | Kurniamitra Duta Sentosa Tbk TRADE MC : 376B | 2021-01-22 | 535 | 535 | 0 | 0 | 550 | 550 | 535 | 3,400 |
| 93. | KIOS | Kioson Komersial Indonesia Tbk. TRADE MC : 103.283B | 2021-01-22 | 535 | 535 | 0 | 0 | 535 | 545 | 494 | 441,000 |
| 94. | KBLV | First Media Tbk. TRADE MC : 749.133B | 2021-01-22 | 438 | 438 | 0 | 0 | 440 | 440 | 410 | 6,000 |
| 95. | KAYU | Darmi Bersaudara Tbk. TRADE MC : 56.525B | 2021-01-22 | 77 | 77 | 0 | 0 | 82 | 82 | 77 | 8,298,000 |
| 96. | JTPE | Jasuindo Tiga Perkasa Tbk. TRADE MC : 1.593T | 2021-01-22 | 1,010 | 1,010 | 0 | 0 | 1,010 | 1,010 | 1,010 | 88,000 |
| 97. | JSPT | Jakarta Setiabudi Internasional Tbk. TRADE MC : 1.948T | 2021-01-22 | 850 | 850 | 0 | 0 | 850 | 850 | 850 | 9,200 |
| 98. | JIHD | Jakarta International Hotels & Developme TRADE MC : 1.029T | 2021-01-22 | 500 | 500 | 0 | 0 | 428 | 500 | 426 | 18,600 |
| 99. | JGLE | Graha Andrasentra Propertindo Tbk. TRADE MC : 1.129T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 100. | ITTG | Leo Investments Tbk. TRADE MC : 0B | 2020-02-17 | 82 | 82 | 0 | 0 | 82 | 82 | 82 | 0 |
| 101. | ITMA | Sumber Energi Andalan Tbk. TRADE MC : 461.472B | 2021-01-22 | 690 | 690 | 0 | 0 | 695 | 700 | 690 | 3,664,200 |
| 102. | IRRA | Itama Ranoraya Tbk. TRADE MC : 2.384T | 2021-01-22 | 2,570 | 2,570 | 0 | 0 | 2,780 | 2,790 | 2,570 | 25,008,200 |
| 103. | IPTV | MNC Vision Networks Tbk. TRADE MC : 11.339T | 2021-01-22 | 288 | 288 | 0 | 0 | 290 | 292 | 282 | 14,658,800 |
| 104. | INTD | Inter Delta Tbk TRADE MC : 68.06B | 2021-01-22 | 109 | 109 | 0 | 0 | 109 | 109 | 109 | 200 |
| 105. | INTA | Intraco Penta Tbk. TRADE MC : 675.474B | 2021-01-22 | 193 | 193 | 0 | 0 | 194 | 194 | 190 | 132,100 |
| 106. | INPS | Indah Prakasa Sentosa Tbk. TRADE MC : 2.08T | 2021-01-22 | 5,500 | 5,500 | 0 | 0 | 5,300 | 5,500 | 5,300 | 18,000 |
| 107. | INPP | Indonesian Paradise Property Tbk. TRADE MC : 7.827T | 2021-01-21 | 680 | 680 | 0 | 0 | 720 | 720 | 680 | 600 |
| 108. | INDX | Tanah Laut Tbk TRADE MC : 24.085B | 2021-01-22 | 50 | 50 | 0 | 0 | 53 | 53 | 50 | 83,400 |
| 109. | IKAI | Intikeramik Alamasri Industri Tbk. TRADE MC : 665.29B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 10,400 |
| 110. | ICON | Island Concepts Indonesia Tbk. TRADE MC : 115.513B | 2021-01-22 | 75 | 75 | 0 | 0 | 79 | 79 | 74 | 306,400 |
| 111. | HRME | Menteng Heritage Realty Tbk. TRADE MC : 321.773B | 2021-01-22 | 51 | 51 | 0 | 0 | 52 | 52 | 50 | 23,450,100 |
| 112. | HOTL | Saraswati Griya Lestari Tbk. TRADE MC : 177.5B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 5,000 |
| 113. | HOME | Hotel Mandarine Regency Tbk. TRADE MC : 1.111T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 114. | HKMU | HK Metals Utama Tbk. TRADE MC : 383.388B | 2021-01-22 | 105 | 105 | 0 | 0 | 109 | 111 | 103 | 28,895,800 |
| 115. | HEXA | Hexindo Adiperkasa Tbk. TRADE MC : 2.848T | 2021-01-22 | 3,510 | 3,510 | 0 | 0 | 3,600 | 3,620 | 3,510 | 582,200 |
| 116. | HERO | Hero Supermarket Tbk. TRADE MC : 3.619T | 2021-01-22 | 995 | 995 | 0 | 0 | 980 | 1,000 | 950 | 17,800 |
| 117. | 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 |
| 118. | HDIT | Hensel Davest Indonesia Tbk. TRADE MC : 442.157B | 2021-01-22 | 268 | 268 | 0 | 0 | 286 | 286 | 250 | 3,774,600 |
| 119. | HADE | Himalaya Energi Perkasa Tbk. TRADE MC : 106B | 2021-01-20 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 3,800 |
| 120. | GREN | Evergreen Invesco Tbk. TRADE MC : 1.54T | 2020-11-30 | 328 | 328 | 0 | 0 | 328 | 328 | 328 | 0 |
| 121. | GLVA | Galva Technologies Tbk. TRADE MC : 525B | 2021-01-22 | 376 | 376 | 0 | 0 | 370 | 376 | 370 | 41,300 |
| 122. | GLOB | Global Teleshop Tbk. TRADE MC : 131.111B | 2021-01-22 | 270 | 270 | 0 | 0 | 220 | 270 | 220 | 336,200 |
| 123. | GEMA | Gema Grahasarana Tbk. TRADE MC : 537.6B | 2021-01-22 | 344 | 344 | 0 | 0 | 358 | 358 | 344 | 318,900 |
| 124. | FORU | Fortune Indonesia Tbk TRADE MC : 65.131B | 2021-01-22 | 114 | 114 | 0 | 0 | 109 | 116 | 102 | 7,700 |
| 125. | FITT | Hotel Fitra International Tbk. TRADE MC : 43.8B | 2021-01-22 | 83 | 83 | 0 | 0 | 90 | 110 | 83 | 2,357,900 |
| 126. | FISH | FKS Multi Agro Tbk. TRADE MC : 1.344T | 2021-01-22 | 3,710 | 3,710 | 0 | 0 | 3,710 | 3,710 | 3,710 | 100 |
| 127. | FILM | MD Pictures Tbk. TRADE MC : 2.023T | 2021-01-22 | 326 | 326 | 0 | 0 | 350 | 360 | 326 | 61,678,400 |
| 128. | FAST | Fast Food Indonesia Tbk. TRADE MC : 4.147T | 2021-01-22 | 1,060 | 1,060 | 0 | 0 | 1,060 | 1,080 | 1,050 | 33,800 |
| 129. | ESTA | ESTA MULTI USAHA TBK TRADE MC : 73.08B | 2021-01-22 | 106 | 106 | 0 | 0 | 104 | 110 | 103 | 80,200 |
| 130. | ERAA | Erajaya Swasembada Tbk. TRADE MC : 6.55T | 2021-01-22 | 2,460 | 2,460 | 0 | 0 | 2,550 | 2,560 | 2,440 | 15,282,100 |
| 131. | EPMT | Enseval Putera Megatrading Tbk. TRADE MC : 5.742T | 2021-01-22 | 2,490 | 2,490 | 0 | 0 | 2,550 | 2,560 | 2,410 | 1,081,400 |
| 132. | ENVY | Envy Technologies Indonesia Tbk. TRADE MC : 90B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 133. | EMTK | Elang Mahkota Teknologi Tbk. TRADE MC : 78.131T | 2021-01-22 | 1,990 | 1,990 | 0 | 0 | 1,935 | 2,220 | 1,875 | 19,618,600 |
| 134. | ECII | Electronic City Indonesia Tbk. TRADE MC : 817.6B | 2021-01-22 | 1,025 | 1,025 | 0 | 0 | 1,030 | 1,030 | 1,025 | 700 |
| 135. | EAST | Eastparc Hotel Tbk. TRADE MC : 258.293B | 2021-01-22 | 55 | 55 | 0 | 0 | 56 | 57 | 55 | 1,345,300 |
| 136. | DYAN | Dyandra Media International Tbk. TRADE MC : 244.213B | 2021-01-22 | 66 | 66 | 0 | 0 | 67 | 69 | 63 | 6,705,700 |
| 137. | DWGL | Dwi Guna Laksana Tbk. TRADE MC : 1.498T | 2021-01-22 | 163 | 163 | 0 | 0 | 175 | 175 | 163 | 111,800 |
| 138. | DUCK | Jaya Bersama Indo Tbk. TRADE MC : 613.432B | 2021-01-22 | 304 | 304 | 0 | 0 | 326 | 332 | 300 | 23,106,700 |
| 139. | DPUM | Dua Putra Utama Makmur Tbk. TRADE MC : 220.721B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 251,000 |
| 140. | DNET | Indoritel Makmur Internasional Tbk. TRADE MC : 48.935T | 2021-01-22 | 3,200 | 3,200 | 0 | 0 | 3,200 | 3,200 | 3,200 | 7,600 |
| 141. | DMMX | Digital Mediatama Maxima Tbk. TRADE MC : 1.416T | 2021-01-22 | 224 | 224 | 0 | 0 | 228 | 232 | 224 | 3,911,400 |
| 142. | DIVA | Distribusi Voucher Nusantara Tbk. TRADE MC : 1.554T | 2021-01-22 | 2,520 | 2,520 | 0 | 0 | 2,520 | 2,520 | 2,470 | 166,200 |
| 143. | DIGI | Arkadia Digital Media Tbk. TRADE MC : 591.5B | 2021-01-22 | 398 | 398 | 0 | 0 | 418 | 430 | 398 | 3,600 |
| 144. | DFAM | Dafam Property Indonesia Tbk. TRADE MC : 425.51B | 2021-01-22 | 185 | 185 | 0 | 0 | 185 | 186 | 174 | 32,700 |
| 145. | DAYA | Duta Intidaya Tbk. TRADE MC : 1.017T | 2021-01-22 | 322 | 322 | 0 | 0 | 346 | 420 | 322 | 63,100 |
| 146. | CSMI | CIPTA SELERA MURNI TBK TRADE MC : 424.352B | 2021-01-22 | 795 | 795 | 0 | 0 | 800 | 800 | 750 | 4,300 |
| 147. | CSAP | Catur Sentosa Adiprana Tbk. TRADE MC : 1.65T | 2021-01-22 | 380 | 380 | 0 | 0 | 382 | 382 | 380 | 5,400 |
| 148. | CNKO | Exploitasi Energi Indonesia Tbk. TRADE MC : 447.818B | 2021-01-18 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 0 |
| 149. | CLPI | Colorpak Indonesia Tbk. TRADE MC : 231.285B | 2021-01-22 | 790 | 790 | 0 | 0 | 810 | 810 | 790 | 207,100 |
| 150. | CLAY | Citra Putra Realty Tbk. TRADE MC : 3.726T | 2021-01-22 | 1,380 | 1,380 | 0 | 0 | 1,410 | 1,450 | 1,380 | 11,800 |
| 151. | CASH | CASHLEZ WORLDWIDE INDONESIA TBK TRADE MC : 685.44B | 2021-01-22 | 400 | 400 | 0 | 0 | 410 | 410 | 396 | 111,000 |
| 152. | CARS | Industri dan Perdagangan Bintraco Dharma TRADE MC : 750B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 655,100 |
| 153. | CARE | METRO HEALTHCARE INDONESIA TBK TRADE MC : 10.773T | 2021-01-22 | 302 | 302 | 0 | 0 | 302 | 308 | 294 | 112,945,800 |
| 154. | BUVA | Bukit Uluwatu Villa Tbk. TRADE MC : 422.299B | 2021-01-22 | 53 | 53 | 0 | 0 | 53 | 55 | 52 | 115,600 |
| 155. | BOLA | Bali Bintang Sejahtera Tbk. TRADE MC : 1.038T | 2021-01-22 | 236 | 236 | 0 | 0 | 238 | 238 | 220 | 340,200 |
| 156. | BOGA | Bintang Oto Global Tbk. TRADE MC : 5.059T | 2021-01-22 | 1,330 | 1,330 | 0 | 0 | 1,330 | 1,345 | 1,325 | 39,400,600 |
| 157. | BNBR | Bakrie & Brothers Tbk TRADE MC : 1.043T | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 51 | 50 | 46,585,600 |
| 158. | BMTR | Global Mediacom Tbk. TRADE MC : 5.091T | 2021-01-22 | 280 | 280 | 0 | 0 | 290 | 294 | 272 | 125,477,800 |
| 159. | BMSR | Bintang Mitra Semestaraya Tbk TRADE MC : 104.328B | 2021-01-22 | 80 | 80 | 0 | 0 | 77 | 82 | 76 | 397,100 |
| 160. | BLUE | Berkah Prima Perkasa Tbk. TRADE MC : 294.69B | 2021-01-22 | 675 | 675 | 0 | 0 | 680 | 685 | 675 | 119,100 |
| 161. | BLTZ | Graha Layar Prima Tbk. TRADE MC : 2.753T | 2021-01-18 | 2,990 | 2,990 | 0 | 0 | 2,990 | 2,990 | 2,990 | 0 |
| 162. | BHIT | MNC Investama Tbk. TRADE MC : 4.92T | 2021-01-22 | 61 | 61 | 0 | 0 | 63 | 63 | 60 | 32,444,900 |
| 163. | BAYU | Bayu Buana Tbk TRADE MC : 406.204B | 2021-01-20 | 1,100 | 1,100 | 0 | 0 | 980 | 1,190 | 980 | 72,700 |
| 164. | AYLS | AGRO YASA LESTARI TBK TRADE MC : 42.671B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 58,900 |
| 165. | ATIC | Anabatic Technologies Tbk. TRADE MC : 1.366T | 2021-01-22 | 760 | 760 | 0 | 0 | 810 | 810 | 760 | 6,300 |
| 166. | ASGR | Astra Graphia Tbk. TRADE MC : 1.126T | 2021-01-22 | 810 | 810 | 0 | 0 | 820 | 820 | 805 | 807,100 |
| 167. | ARTA | Arthavest Tbk TRADE MC : 138.469B | 2021-01-22 | 278 | 278 | 0 | 0 | 302 | 302 | 278 | 3,400 |
| 168. | APII | Arita Prima Indonesia Tbk. TRADE MC : 168.894B | 2021-01-22 | 195 | 195 | 0 | 0 | 180 | 200 | 171 | 490,800 |
| 169. | AMRT | Sumber Alfaria Trijaya Tbk. TRADE MC : 30.313T | 2021-01-22 | 790 | 790 | 0 | 0 | 800 | 820 | 790 | 1,126,700 |
| 170. | AKRA | AKR Corporindo Tbk. TRADE MC : 13.303T | 2021-01-22 | 3,130 | 3,130 | 0 | 0 | 3,290 | 3,300 | 3,100 | 27,337,200 |
| 171. | AKKU | Anugerah Kagum Karya Utama Tbk. TRADE MC : 322.473B | 2021-01-22 | 50 | 50 | 0 | 0 | 50 | 50 | 50 | 1,300 |
| 172. | AIMS | Akbar Indo Makmur Stimec Tbk TRADE MC : 29.92B | 2021-01-22 | 146 | 146 | 0 | 0 | 146 | 149 | 146 | 52,800 |
| 173. | AGAR | Asia Sejahtera Mina Tbk. TRADE MC : 418B | 2021-01-21 | 400 | 400 | 0 | 0 | 400 | 400 | 400 | 1,000 |
| 174. | ACES | Ace Hardware Indonesia Tbk. TRADE MC : 31.612T | 2021-01-22 | 1,595 | 1,595 | 0 | 0 | 1,685 | 1,690 | 1,590 | 38,144,400 |
| 175. | ABMM | ABM Investama Tbk. TRADE MC : 2.423T | 2021-01-22 | 735 | 735 | 0 | 0 | 760 | 760 | 715 | 354,500 |
| 176. | ABBA | Mahaka Media Tbk. TRADE MC : 214.899B | 2021-01-22 | 74 | 74 | 0 | 0 | 78 | 79 | 73 | 27,025,900 |