JalurBus

Weekly Stocks

Industry

All | Industry | Market Cap

OTHERS

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	UFOE	DAMAI SEJAHTERA ABADI TBK MC : 0B	2021-08-24	1,180	1,200	20	1.69	1,180	1,215	1,120	812,600
2.	PTBA	BUKIT ASAM TBK MC : 0B	2021-09-10	2,340	2,350	10	0.43	2,340	2,360	2,310	16,109,000
3.	EMTK	ELANG MAHKOTA TEKNOLOGI TBK MC : 0B	2021-09-20	1,930	1,950	20	1.04	1,930	1,990	1,930	14,008,300
4.	DGNS	DIAGNOS LABORATORIUM UTAMA TBK MC : 0B	2021-09-20	840	865	25	2.98	845	895	840	17,538,700

AGRI

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	UNSP	Bakrie Sumatera Plantations Tbk. AGRI MC : 292.519B	2021-08-24	111	108	-3	-2.7	111	111	108	54,000
2.	SSMS	Sawit Sumbermas Sarana Tbk. AGRI MC : 10.144T	2021-09-10	830	825	-5	-0.6	830	830	820	5,601,300
3.	SMAR	Smart Tbk. AGRI MC : 11.345T	2021-09-10	3,990	4,360	370	9.27	3,990	4,650	3,910	3,900
4.	SIMP	Salim Ivomas Pratama Tbk. AGRI MC : 6.449T	2021-09-10	436	426	-10	-2.29	436	438	420	3,041,000
5.	SGRO	Sampoerna Agro Tbk. AGRI MC : 3.11T	2021-09-10	1,800	1,820	20	1.11	1,775	1,845	1,760	69,000
6.	PGUN	PRADIKSI GUNATAMA TBK AGRI MC : 1.19T	2021-09-22	250	250	0	0	254	262	250	34,800
7.	PALM	Provident Agro Tbk. AGRI MC : 2.293T	2021-09-22	446	446	0	0	444	454	442	770,500
8.	MGRO	Mahkota Group Tbk. AGRI MC : 2.697T	2021-09-22	740	740	0	0	740	745	735	2,705,300
9.	MAGP	Multi Agro Gemilang Plantation Tbk. AGRI MC : 450B	2021-09-22	50	50	0	0	50	50	50	1,800
10.	LSIP	PP London Sumatra Indonesia Tbk. AGRI MC : 8.661T	2021-09-22	1,075	1,075	0	0	1,050	1,080	1,050	9,371,800
11.	JAWA	Jaya Agra Wattie Tbk. AGRI MC : 362.37B	2021-09-22	135	135	0	0	135	144	133	34,155,400
12.	GZCO	Gozco Plantations Tbk. AGRI MC : 300B	2021-09-10	50	50	0	0	50	50	50	2,200
13.	GOLL	Golden Plantation Tbk. AGRI MC : 183.25B	2021-09-06	50	50	0	0	50	50	50	0
14.	FAPA	FAP AGRI TBK AGRI MC : 0B	2021-09-20	2,910	2,910	0	0	2,910	2,930	2,900	131,000
15.	DSNG	Dharma Satya Nusantara Tbk. AGRI MC : 6.589T	2021-09-20	505	492	-13	-2.57	505	510	490	24,103,600
16.	DSFI	Dharma Samudera Fishing Industries Tbk. AGRI MC : 139.285B	2021-09-20	95	92	-3	-3.16	90	97	90	27,600,400
17.	BWPT	Eagle High Plantations Tbk. AGRI MC : 4.508T	2021-09-24	71	70	-1	-1.41	72	72	70	19,389,400
18.	BISI	BISI International Tbk. AGRI MC : 3.24T	2021-09-24	1,030	1,015	-15	-1.46	1,030	1,030	1,010	150,500
19.	BEEF	Estika Tata Tiara Tbk. AGRI MC : 327.87B	2021-09-24	87	86	-1	-1.15	87	88	84	4,770,500
20.	ANJT	Austindo Nusantara Jaya Tbk. AGRI MC : 2.285T	2021-09-24	695	695	0	0	695	695	695	5,200
21.	ANDI	Andira Agro Tbk. AGRI MC : 523.6B	2021-09-24	50	50	0	0	50	50	50	22,600
22.	AALI	ASTRA AGRO LESTARI TBK. AGRI MC : 23.241T	2021-09-24	8,475	8,500	25	0.29	8,500	8,550	8,400	401,000

BASIC-IND

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	YPAS	Yanaprima Hastapersada Tbk BASIC-IND MC : 292.584B	2021-08-24	470	438	-32	-6.81	470	470	438	9,900
2.	WTON	Wijaya Karya Beton Tbk. BASIC-IND MC : 3.78T	2021-08-24	226	228	2	0.88	228	230	226	3,296,200
3.	WSBP	Waskita Beton Precast Tbk. BASIC-IND MC : 6.668T	2021-08-24	134	136	2	1.49	135	138	133	19,521,000
4.	UNIC	Unggul Indah Cahaya Tbk. BASIC-IND MC : 1.882T	2021-08-24	8,225	8,175	-50	-0.61	8,275	8,325	8,175	1,700
5.	TRST	Trias Sentosa Tbk. BASIC-IND MC : 1.123T	2021-08-24	535	510	-25	-4.67	510	510	510	12,000
6.	TPIA	Chandra Asri Petrochemical Tbk. BASIC-IND MC : 161.839T	2021-08-24	8,850	8,600	-250	-2.82	8,875	8,875	8,600	1,133,000
7.	TOTO	Surya Toto Indonesia Tbk. BASIC-IND MC : 2.58T	2021-08-24	200	200	0	0	202	202	199	68,500
8.	TKIM	Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND MC : 32.066T	2021-08-24	6,400	6,850	450	7.03	6,500	7,100	6,500	6,715,400
9.	TIRT	Tirta Mahakam Resources Tbk BASIC-IND MC : 50.588B	2021-08-24	50	50	0	0	50	50	50	10,400
10.	TDPM	Tridomain Performance Materials Tbk. BASIC-IND MC : 1.573T	2021-08-23	119	119	0	0	119	119	119	0
11.	TBMS	Tembaga Mulia Semanan Tbk. BASIC-IND MC : 345.3B	2021-08-24	1,800	1,700	-100	-5.56	1,700	1,700	1,675	16,500
12.	TALF	Tunas Alfin Tbk. BASIC-IND MC : 424.98B	2021-08-24	282	282	0	0	282	282	282	200
13.	SWAT	Sriwahana Adityakarta Tbk. BASIC-IND MC : 344.189B	2021-08-24	72	70	-2	-2.78	72	75	70	2,417,100
14.	SULI	SLJ Global Tbk. BASIC-IND MC : 199.346B	2021-08-24	50	50	0	0	50	50	50	2,200
15.	SRSN	Indo Acidatama Tbk BASIC-IND MC : 367.22B	2021-09-10	54	54	0	0	54	55	54	652,900
16.	SPMA	Suparma Tbk. BASIC-IND MC : 668.204B	2021-09-10	364	360	-4	-1.1	362	362	358	345,600
17.	SMKL	Satyamitra Kemas Lestari Tbk. BASIC-IND MC : 656.2B	2021-09-10	248	256	8	3.23	248	262	248	53,200
18.	SMGR	Semen Indonesia (Persero) Tbk. BASIC-IND MC : 74.441T	2021-09-10	8,750	8,800	50	0.57	8,775	8,825	8,675	930,700
19.	SMCB	Solusi Bangun Indonesia Tbk. BASIC-IND MC : 10.345T	2021-09-10	1,875	1,880	5	0.27	1,870	1,885	1,870	1,211,700
20.	SMBR	Semen Baturaja (Persero) Tbk. BASIC-IND MC : 12.863T	2021-09-10	655	645	-10	-1.53	655	655	640	1,046,000
21.	SIPD	Sierad Produce Tbk. BASIC-IND MC : 1.674T	2021-09-09	1,995	1,995	0	0	1,970	1,995	1,970	200
22.	SINI	Singaraja Putra Tbk. BASIC-IND MC : 166.254B	2021-09-10	278	280	2	0.72	278	288	268	4,100
23.	SAMF	SARASWANTI ANUGERAH MAKMUR TBK BASIC-IND MC : 2.03T	2021-09-10	780	780	0	0	780	790	765	146,500
24.	PURE	Trinitan Metals and Minerals Tbk. BASIC-IND MC : 351.999B	2021-09-10	94	99	5	5.32	94	99	91	8,857,300
25.	PICO	Pelangi Indah Canindo Tbk BASIC-IND MC : 81.278B	2021-09-22	108	108	0	0	108	108	102	76,500
26.	PBID	Panca Budi Idaman Tbk. BASIC-IND MC : 2.494T	2021-09-22	1,710	1,710	0	0	1,695	1,710	1,695	1,157,000
27.	NIKL	Pelat Timah Nusantara Tbk. BASIC-IND MC : 4.416T	2021-09-22	1,080	1,080	0	0	1,080	1,100	1,075	273,400
28.	MOLI	Madusari Murni Indah Tbk. BASIC-IND MC : 1.973T	2021-09-22	950	950	0	0	950	950	935	29,500
29.	MLIA	Mulia Industrindo Tbk BASIC-IND MC : 700.162B	2021-09-22	1,330	1,330	0	0	1,350	1,365	1,300	11,341,000
30.	MDKI	Emdeki Utama Tbk. BASIC-IND MC : 602.176B	2021-09-22	200	200	0	0	200	200	199	991,400
31.	MARK	Mark Dynamics Indonesia Tbk. BASIC-IND MC : 2.926T	2021-09-22	975	975	0	0	970	990	955	3,437,200
32.	MAIN	Malindo Feedmill Tbk. BASIC-IND MC : 1.881T	2021-09-22	795	795	0	0	800	805	790	2,584,900
33.	LMSH	Lionmesh Prima Tbk. BASIC-IND MC : 44.16B	2021-09-22	700	700	0	0	640	700	620	349,300
34.	LION	Lion Metal Works Tbk. BASIC-IND MC : 189.338B	2021-09-21	370	370	0	0	352	370	352	3,400
35.	KRAS	Krakatau Steel (Persero) Tbk. BASIC-IND MC : 8.977T	2021-09-22	515	515	0	0	510	530	510	44,447,500
36.	KMTR	Kirana Megatara Tbk. BASIC-IND MC : 2.875T	2021-09-22	378	378	0	0	370	378	364	94,500
37.	KIAS	Keramika Indonesia Assosiasi Tbk. BASIC-IND MC : 776.313B	2021-09-22	53	53	0	0	55	56	53	54,716,100
38.	KDSI	Kedawung Setia Industrial Tbk. BASIC-IND MC : 352.35B	2021-09-22	870	870	0	0	890	890	870	41,700
39.	KBRI	Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND MC : 434.4B	2021-09-20	50	50	0	0	50	50	50	0
40.	JPFA	Japfa Comfeed Indonesia Tbk. BASIC-IND MC : 15.252T	2021-09-22	1,915	1,915	0	0	1,900	1,925	1,875	9,261,300
41.	JKSW	Jakarta Kyoei Steel Works Tbk. BASIC-IND MC : 9B	2021-09-20	60	60	0	0	60	60	60	0
42.	ISSP	Steel Pipe Industry of Indonesia Tbk. BASIC-IND MC : 1.236T	2021-09-22	286	286	0	0	286	294	286	12,911,800
43.	IPOL	Indopoly Swakarsa Industry Tbk. BASIC-IND MC : 599.234B	2021-09-22	166	166	0	0	166	169	165	2,019,400
44.	INTP	Indocement Tunggal Prakarsa Tbk. BASIC-IND MC : 54.574T	2021-09-10	10,950	10,725	-225	-2.05	10,700	10,725	10,525	534,700
45.	INRU	Toba Pulp Lestari Tbk. BASIC-IND MC : 1.229T	2021-09-10	725	670	-55	-7.59	675	675	670	34,300
46.	INOV	Inocycle Technology Group Tbk. BASIC-IND MC : 312.822B	2021-09-10	168	170	2	1.19	172	173	168	437,600
47.	INKP	Indah Kiat Pulp & Paper Tbk. BASIC-IND MC : 56.898T	2021-09-10	7,625	7,875	250	3.28	7,900	7,950	7,800	1,617,800
48.	INCI	Intanwijaya Internasional Tbk BASIC-IND MC : 161.8B	2021-09-10	660	655	-5	-0.76	660	660	650	11,900
49.	INCF	Indo Komoditi Korpora Tbk. BASIC-IND MC : 105.001B	2021-09-10	141	168	27	19.15	168	179	156	3,631,400
50.	INAI	Indal Aluminium Industry Tbk. BASIC-IND MC : 211.622B	2021-09-10	298	298	0	0	304	304	298	107,300
51.	IMPC	Impack Pratama Industri Tbk. BASIC-IND MC : 6.477T	2021-09-10	2,040	2,030	-10	-0.49	2,000	2,040	1,995	1,592,600
52.	IGAR	Champion Pacific Indonesia Tbk. BASIC-IND MC : 342.216B	2021-09-10	430	426	-4	-0.93	428	428	420	54,700
53.	IFII	Indonesia Fibreboard Industry Tbk. BASIC-IND MC : 1.393T	2021-09-10	155	161	6	3.87	161	165	160	291,300
54.	GGRP	Gunung Raja Paksi Tbk. BASIC-IND MC : 5.595T	2021-09-15	458	472	14	3.06	468	498	460	437,500
55.	GDST	Gunawan Dianjaya Steel Tbk. BASIC-IND MC : 1.03T	2021-09-17	100	99	-1	-1	102	102	99	2,203,600
56.	FPNI	Lotte Chemical Titan Tbk. BASIC-IND MC : 868.36B	2021-09-17	262	258	-4	-1.53	264	266	256	3,938,200
57.	FASW	Fajar Surya Wisesa Tbk. BASIC-IND MC : 18.522T	2021-09-13	7,600	7,600	0	0	7,600	7,600	7,600	0
58.	ETWA	Eterindo Wahanatama Tbk BASIC-IND MC : 60.034B	2021-09-13	62	62	0	0	62	62	62	0
59.	ESIP	Sinergi Inti Plastindo Tbk. BASIC-IND MC : 65.92B	2021-09-20	73	75	2	2.74	73	76	73	6,324,400
60.	EPAC	MEGALESTARI EPACK SENTOSARAYA TBK BASIC-IND MC : 469.083B	2021-09-20	59	55	-4	-6.78	56	61	55	32,116,000
61.	EKAD	Ekadharma International Tbk. BASIC-IND MC : 890.938B	2021-09-20	1,395	1,400	5	0.36	1,395	1,415	1,390	315,000
62.	DPNS	Duta Pertiwi Nusantara Tbk. BASIC-IND MC : 82.782B	2021-09-20	356	350	-6	-1.69	360	370	350	74,000
63.	CTBN	Citra Tubindo Tbk. BASIC-IND MC : 2.241T	2021-09-24	3,720	3,700	-20	-0.54	3,700	3,700	3,700	200
64.	CPRO	Central Proteina Prima Tbk. BASIC-IND MC : 2.979T	2021-09-20	50	50	0	0	50	50	50	0
65.	CPIN	Charoen Pokphand Indonesia Tbk BASIC-IND MC : 108.227T	2021-09-24	6,550	6,600	50	0.76	6,500	6,600	6,400	3,600,600
66.	CAKK	Cahayaputra Asa Keramik Tbk. BASIC-IND MC : 64.978B	2021-09-24	114	107	-7	-6.14	114	115	107	26,374,100
67.	BTON	Betonjaya Manunggal Tbk. BASIC-IND MC : 205.92B	2021-09-24	498	500	2	0.4	498	510	498	29,400
68.	BRPT	Barito Pacific Tbk. BASIC-IND MC : 116.735T	2021-09-24	995	980	-15	-1.51	995	1,005	975	16,991,000
69.	BRNA	Berlina Tbk. BASIC-IND MC : 1.101T	2021-09-24	1,310	1,320	10	0.76	1,400	1,400	1,320	300
70.	BAJA	Saranacentral Bajatama Tbk. BASIC-IND MC : 239.4B	2021-09-24	372	370	-2	-0.54	372	374	366	353,500
71.	ARNA	Arwana Citramulia Tbk. BASIC-IND MC : 4.363T	2021-09-24	735	735	0	0	735	745	725	402,000
72.	APLI	Asiaplast Industries Tbk. BASIC-IND MC : 249.369B	2021-09-24	206	208	2	0.97	206	210	206	56,600
73.	AMFG	Asahimas Flat Glass Tbk. BASIC-IND MC : 1.263T	2021-09-24	3,900	3,950	50	1.28	3,950	3,950	3,950	1,100
74.	ALMI	Alumindo Light Metal Industry Tbk. BASIC-IND MC : 160.16B	2021-09-24	240	238	-2	-0.83	236	238	236	900
75.	ALKA	Alakasa Industrindo Tbk BASIC-IND MC : 138.085B	2021-09-24	272	254	-18	-6.62	272	272	254	121,400
76.	ALDO	Alkindo Naratama Tbk. BASIC-IND MC : 438.856B	2021-09-24	720	725	5	0.69	715	740	715	2,618,200
77.	AKPI	Argha Karya Prima Industry Tbk. BASIC-IND MC : 312.246B	2021-09-24	595	575	-20	-3.36	580	580	560	5,900
78.	AGII	Aneka Gas Industri Tbk. BASIC-IND MC : 2.557T	2021-09-24	1,360	1,385	25	1.84	1,360	1,395	1,360	2,830,800
79.	ADMG	Polychem Indonesia Tbk BASIC-IND MC : 610.601B	2021-09-24	216	218	2	0.93	216	222	214	1,505,900

CONSUMER

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	WOOD	Integra Indocabinet Tbk. CONSUMER MC : 3.626T	2021-08-24	735	740	5	0.68	735	750	730	1,883,600
2.	WIIM	Wismilak Inti Makmur Tbk. CONSUMER MC : 1.218T	2021-08-24	476	478	2	0.42	476	484	474	4,127,200
3.	UNVR	Unilever Indonesia Tbk. CONSUMER MC : 289.94T	2021-08-24	4,060	4,060	0	0	4,060	4,100	4,040	9,292,400
4.	ULTJ	Ultra Jaya Milk Industry & Trading Compa CONSUMER MC : 19.179T	2021-08-24	1,535	1,535	0	0	1,540	1,550	1,530	1,105,900
5.	TSPC	Tempo Scan Pacific Tbk. CONSUMER MC : 6.277T	2021-08-24	1,470	1,470	0	0	1,480	1,480	1,465	203,200
6.	TOYS	SUNINDO ADIPERSADA TBK CONSUMER MC : 990.15B	2021-08-24	120	112	-8	-6.67	112	112	112	4,356,000
7.	TCID	Mandom Indonesia Tbk. CONSUMER MC : 1.347T	2021-08-24	5,325	5,350	25	0.47	5,350	5,350	5,350	2,400
8.	TBLA	Tunas Baru Lampung Tbk. CONSUMER MC : 4.38T	2021-08-24	790	790	0	0	790	795	785	542,900
9.	STTP	Siantar Top Tbk. CONSUMER MC : 11.79T	2021-09-09	6,925	6,925	0	0	6,925	6,925	6,925	600
10.	SOHO	Soho Global Health Tbk CONSUMER MC : 6.32T	2021-09-10	5,100	5,175	75	1.47	5,175	5,175	5,175	100
11.	SOFA	BOSTON FURNITURE INDUSTRIES TBK CONSUMER MC : 169.95B	2021-09-10	55	50	-5	-9.09	50	58	50	55,085,200
12.	SKLT	Sekar Laut Tbk. CONSUMER MC : 985.341B	2021-09-10	2,150	2,100	-50	-2.33	2,080	2,100	2,080	4,900
13.	SKBM	Sekar Bumi Tbk. CONSUMER MC : 583.388B	2021-09-10	366	352	-14	-3.83	368	368	352	4,200
14.	SIDO	Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER MC : 23.22T	2021-09-10	790	790	0	0	790	795	785	3,729,100
15.	SCPI	Merck Sharp Dohme Pharma Tbk. CONSUMER MC : 0B	2021-09-06	29,000	29,000	0	0	29,000	29,000	29,000	0
16.	ROTI	Nippon Indosari Corpindo Tbk. CONSUMER MC : 7.758T	2021-09-10	1,390	1,390	0	0	1,390	1,395	1,390	74,000
17.	RMBA	Bentoel Internasional Investama Tbk. CONSUMER MC : 13.177T	2021-09-06	306	306	0	0	306	306	306	0
18.	PYFA	Pyridam Farma Tbk CONSUMER MC : 545.782B	2021-09-10	1,175	1,190	15	1.28	1,175	1,190	1,175	97,500
19.	PSGO	Palma Serasih Tbk. CONSUMER MC : 2.281T	2021-09-10	159	156	-3	-1.89	158	158	148	62,700
20.	PSDN	Prasidha Aneka Niaga Tbk CONSUMER MC : 174.24B	2021-09-10	169	170	1	0.59	179	179	169	175,100
21.	PEHA	Phapros Tbk. CONSUMER MC : 1.516T	2021-09-22	1,170	1,170	0	0	1,165	1,170	1,155	124,700
22.	PCAR	Prima Cakrawala Abadi Tbk. CONSUMER MC : 950.836B	2021-09-22	306	306	0	0	302	308	296	258,600
23.	PANI	Pratama Abadi Nusa Industri Tbk. CONSUMER MC : 47.97B	2021-09-22	310	310	0	0	312	312	310	30,100
24.	MYOR	Mayora Indah Tbk. CONSUMER MC : 61.263T	2021-09-22	2,440	2,440	0	0	2,400	2,450	2,400	1,791,700
25.	MRAT	Mustika Ratu Tbk. CONSUMER MC : 65.484B	2021-09-22	290	290	0	0	310	322	290	1,520,300
26.	MLBI	Multi Bintang Indonesia Tbk. CONSUMER MC : 21.07T	2021-09-22	7,900	7,900	0	0	7,925	7,925	7,650	141,400
27.	MGNA	Magna Investama Mandiri Tbk. CONSUMER MC : 50.154B	2021-09-20	50	50	0	0	50	50	50	0
28.	MERK	Merck Tbk. CONSUMER MC : 1.469T	2021-09-22	3,320	3,320	0	0	3,350	3,350	3,300	65,100
29.	MBTO	Martina Berto Tbk. CONSUMER MC : 100.58B	2021-09-22	125	125	0	0	123	125	123	41,000
30.	LMPI	Langgeng Makmur Industri Tbk. CONSUMER MC : 84.716B	2021-09-22	193	193	0	0	197	197	191	420,800
31.	KPAS	Cottonindo Ariesta Tbk. CONSUMER MC : 58.371B	2021-09-20	62	62	0	0	62	62	62	0
32.	KLBF	Kalbe Farma Tbk. CONSUMER MC : 72.184T	2021-09-22	1,420	1,420	0	0	1,420	1,435	1,410	12,157,700
33.	KINO	Kino Indonesia Tbk. CONSUMER MC : 4.029T	2021-09-22	2,130	2,130	0	0	2,140	2,140	2,120	164,300
34.	KICI	Kedaung Indah Can Tbk CONSUMER MC : 69B	2021-09-22	248	248	0	0	250	256	240	2,375,000
35.	KEJU	Mulia Boga Raya Tbk. CONSUMER MC : 1.95T	2021-09-22	1,240	1,240	0	0	1,220	1,240	1,220	15,500
36.	KAEF	Kimia Farma (Persero) Tbk. CONSUMER MC : 23.771T	2021-09-22	2,360	2,360	0	0	2,400	2,410	2,360	1,014,900
37.	ITIC	Indonesian Tobacco Tbk. CONSUMER MC : 677.318B	2021-09-22	316	316	0	0	316	338	316	12,123,000
38.	INDF	Indofood Sukses Makmur Tbk. CONSUMER MC : 59.926T	2021-09-10	6,250	6,225	-25	-0.4	6,300	6,300	6,225	1,403,500
39.	INAF	Indofarma (Persero) Tbk. CONSUMER MC : 12.893T	2021-09-10	2,300	2,280	-20	-0.87	2,280	2,280	2,270	54,100
40.	IKAN	ERA MANDIRI CEMERLANG TBK CONSUMER MC : 125B	2021-09-10	105	106	1	0.95	106	107	105	7,520,500
41.	IIKP	Inti Agri Resources Tbk CONSUMER MC : 1.68T	2021-09-06	50	50	0	0	50	50	50	0
42.	ICBP	Indofood CBP Sukses Makmur Tbk. CONSUMER MC : 113.12T	2021-09-10	8,425	8,500	75	0.89	8,525	8,525	8,475	621,500
43.	HRTA	Hartadinata Abadi Tbk. CONSUMER MC : 1.253T	2021-09-10	232	226	-6	-2.59	226	228	222	7,109,000
44.	HOKI	Buyung Poetra Sembada Tbk. CONSUMER MC : 3.092T	2021-09-10	193	191	-2	-1.04	192	194	191	14,921,200
45.	HMSP	H.M. Sampoerna Tbk. CONSUMER MC : 182.619T	2021-09-10	1,045	1,015	-30	-2.87	1,010	1,015	1,005	9,391,000
46.	GOOD	Garudafood Putra Putri Jaya Tbk. CONSUMER MC : 9.113T	2021-09-10	370	368	-2	-0.54	366	370	364	4,693,700
47.	GGRM	Gudang Garam Tbk. CONSUMER MC : 80.86T	2021-09-15	32,500	32,000	-500	-1.54	32,475	32,500	32,000	597,400
48.	FOOD	Sentra Food Indonesia Tbk. CONSUMER MC : 68.25B	2021-09-17	96	94	-2	-2.08	94	97	93	2,236,400
49.	ENZO	MORENZO ABADI PERKASA TBK CONSUMER MC : 108.127B	2021-09-20	50	50	0	0	50	50	50	2,536,800
50.	DVLA	Darya-Varia Laboratoria Tbk. CONSUMER MC : 2.789T	2021-09-20	2,500	2,480	-20	-0.8	2,510	2,510	2,480	1,500
51.	DLTA	Delta Djakarta Tbk. CONSUMER MC : 3.427T	2021-09-20	3,720	3,690	-30	-0.81	3,720	3,730	3,690	279,700
52.	COCO	Wahana Interfood Nusantara Tbk. CONSUMER MC : 448.198B	2021-09-24	308	276	-32	-10.39	290	296	274	23,926,800
53.	CLEO	Sariguna Primatirta Tbk. CONSUMER MC : 6.956T	2021-09-24	452	450	-2	-0.44	450	452	448	3,888,000
54.	CINT	Chitose Internasional Tbk. CONSUMER MC : 242B	2021-09-24	190	190	0	0	189	190	185	17,800
55.	CEKA	Wilmar Cahaya Indonesia Tbk. CONSUMER MC : 1.068T	2021-09-24	1,765	1,775	10	0.57	1,780	1,790	1,775	26,500
56.	CBMF	CAHAYA BINTANG MEDAN TBK CONSUMER MC : 1.05T	2021-09-24	120	112	-8	-6.67	105	124	105	122,736,100
57.	CAMP	Campina Ice Cream Industry Tbk. CONSUMER MC : 1.942T	2021-09-24	322	318	-4	-1.24	344	344	318	3,471,500
58.	BUDI	Budi Starch & Sweetener Tbk. CONSUMER MC : 436.403B	2021-09-23	181	182	1	0.55	185	185	180	4,602,200
59.	BTEK	Bumi Teknokultura Unggul Tbk CONSUMER MC : 2.314T	2021-09-24	50	50	0	0	50	50	50	300
60.	ALTO	Tri Banyan Tirta Tbk. CONSUMER MC : 675.096B	2021-09-24	316	304	-12	-3.8	304	306	304	8,000
61.	AISA	Tiga Pilar Sejahtera Food Tbk. CONSUMER MC : 830.336B	2021-09-24	204	202	-2	-0.98	204	208	202	7,987,600
62.	ADES	Akasha Wira International Tbk. CONSUMER MC : 920.239B	2021-09-24	2,760	2,790	30	1.09	2,800	2,810	2,760	147,300

FINANCE

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	YULE	Yulie Sekuritas Indonesia Tbk. FINANCE MC : 606.9B	2021-08-24	494	494	0	0	494	510	494	900
2.	WOMF	Wahana Ottomitra Multiartha Tbk. FINANCE MC : 891.259B	2021-08-24	238	236	-2	-0.84	242	242	236	25,700
3.	VRNA	Verena Multi Finance Tbk. FINANCE MC : 591.484B	2021-08-24	118	117	-1	-0.85	118	118	115	50,300
4.	VINS	Victoria Insurance Tbk. FINANCE MC : 134.372B	2021-08-24	96	96	0	0	97	102	95	2,460,200
5.	VICO	Victoria Investama Tbk. FINANCE MC : 695.407B	2021-08-24	121	124	3	2.48	123	124	122	407,500
6.	TUGU	Asuransi Tugu Pratama Indonesia Tbk. FINANCE MC : 3.351T	2021-08-24	1,600	1,595	-5	-0.31	1,600	1,615	1,560	138,300
7.	TRUS	Trust Finance Indonesia Tbk FINANCE MC : 280B	2021-08-24	332	324	-8	-2.41	332	332	318	2,500
8.	TRIM	Trimegah Sekuritas Indonesia Tbk. FINANCE MC : 725.149B	2021-08-24	206	204	-2	-0.97	208	212	199	10,914,800
9.	TIFA	Tifa Finance Tbk. FINANCE MC : 550.647B	2021-08-24	900	900	0	0	900	900	900	200
10.	SMMA	Sinarmas Multiartha Tbk. FINANCE MC : 74.82T	2021-09-10	10,250	10,350	100	0.98	10,250	10,350	10,250	37,000
11.	SDRA	Bank Woori Saudara Indonesia 1906 Tbk. FINANCE MC : 5.166T	2021-09-10	780	765	-15	-1.92	785	785	730	185,400
12.	RELI	Reliance Sekuritas Indonesia Tbk. FINANCE MC : 565.2B	2021-09-10	555	665	110	19.82	560	690	560	238,600
13.	POLA	Pool Advista Finance Tbk. FINANCE MC : 823.997B	2021-09-10	149	149	0	0	151	151	149	46,900
14.	PNLF	Panin Financial Tbk. FINANCE MC : 8.454T	2021-09-10	188	187	-1	-0.53	188	189	185	7,274,400
15.	PNIN	Paninvest Tbk. FINANCE MC : 3.702T	2021-09-10	735	735	0	0	740	740	735	33,800
16.	PNBS	Bank Panin Dubai Syariah Tbk. FINANCE MC : 1.965T	2021-09-10	102	101	-1	-0.98	103	104	101	43,354,300
17.	PNBN	Bank Pan Indonesia Tbk FINANCE MC : 28.055T	2021-09-10	785	790	5	0.64	785	790	785	722,400
18.	PANS	Panin Sekuritas Tbk. FINANCE MC : 761.029B	2021-09-22	1,290	1,290	0	0	1,290	1,290	1,275	114,800
19.	PADI	Minna Padi Investama Sekuritas Tbk. FINANCE MC : 565.36B	2021-09-22	50	50	0	0	50	50	50	76,200
20.	NOBU	Bank Nationalnobu Tbk. FINANCE MC : 3.417T	2021-09-22	1,095	1,095	0	0	1,125	1,125	1,090	1,368,800
21.	NISP	Bank OCBC NISP Tbk. FINANCE MC : 18.7T	2021-09-22	705	705	0	0	700	705	695	805,300
22.	MTWI	Malacca Trust Wuwungan Insurance Tbk. FINANCE MC : 96.127B	2021-09-22	120	120	0	0	120	123	118	1,793,300
23.	MREI	Maskapai Reasuransi Indonesia Tbk. FINANCE MC : 2.356T	2021-09-22	4,630	4,630	0	0	4,300	4,630	4,290	2,300
24.	MFIN	Mandala Multifinance Tbk. FINANCE MC : 2.676T	2021-09-22	1,070	1,070	0	0	1,070	1,070	1,070	1,100
25.	MEGA	Bank Mega Tbk. FINANCE MC : 48.746T	2021-09-22	7,900	7,900	0	0	7,800	7,900	7,675	13,600
26.	MCOR	Bank China Construction Bank Indonesia T FINANCE MC : 2.279T	2021-09-22	130	130	0	0	131	133	130	9,309,400
27.	MAYA	Bank Mayapada Internasional Tbk. FINANCE MC : 59.442T	2021-09-22	900	900	0	0	970	1,040	900	21,075,800
28.	LPPS	Lippo Securities Tbk. FINANCE MC : 212.237B	2021-09-22	112	112	0	0	115	115	111	976,500
29.	LPGI	Lippo General Insurance Tbk. FINANCE MC : 525B	2021-09-22	3,970	3,970	0	0	3,960	3,970	3,840	16,200
30.	LIFE	Asuransi Jiwa Sinarmas MSIG Tbk. FINANCE MC : 10.5T	2021-09-21	6,900	6,900	0	0	6,875	6,900	6,875	200
31.	KBAG	KARYA BERSAMA ANUGERAH TBK FINANCE MC : 357.5B	2021-09-22	56	56	0	0	57	57	56	83,461,700
32.	JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE MC : 187B	2021-09-22	164	164	0	0	169	178	164	781,200
33.	INPC	Bank Artha Graha Internasional Tbk. FINANCE MC : 1.043T	2021-09-10	157	161	4	2.55	154	162	153	20,559,700
34.	IMJS	INDOMOBIL MULTI JASA TBK FINANCE MC : 3.791T	2021-09-10	605	565	-40	-6.61	565	600	530	120,112,500
35.	IBFN	Intan Baruprana Finance Tbk. FINANCE MC : 418.78B	2021-09-10	59	66	7	11.86	68	70	65	855,200
36.	HDFA	Radana Bhaskara Finance Tbk. FINANCE MC : 749.927B	2021-09-10	190	190	0	0	202	208	190	159,400
37.	GSMF	Equity Development Investment Tbk. FINANCE MC : 700.744B	2021-09-10	218	206	-12	-5.5	198	216	193	139,300
38.	FUJI	Fuji Finance Indonesia Tbk. FINANCE MC : 152.1B	2021-09-17	452	448	-4	-0.88	472	472	422	1,682,700
39.	FINN	First Indo American Leasing Tbk. FINANCE MC : 109.425B	2017-06-05	0	240	240	0	240	240	220	52,542,600
40.	DNAR	Bank Oke Indonesia Tbk. FINANCE MC : 1.643T	2021-09-20	332	320	-12	-3.61	328	332	320	6,725,700
41.	DEFI	Danasupra Erapacific Tbk FINANCE MC : 1.158T	2021-09-15	1,440	1,415	-25	-1.74	1,420	1,420	1,410	5,300
42.	CFIN	Clipan Finance Indonesia Tbk. FINANCE MC : 940.347B	2021-09-24	262	258	-4	-1.53	260	262	258	970,700
43.	CASA	Capital Financial Indonesia Tbk. FINANCE MC : 20.919T	2021-09-20	398	398	0	0	398	398	398	0
44.	BVIC	Bank Victoria International Tbk. FINANCE MC : 1.012T	2021-09-24	158	156	-2	-1.27	159	160	155	5,733,700
45.	BTPS	Bank Tabungan Pensiunan Nasional Syariah FINANCE MC : 30.035T	2021-09-24	3,390	3,520	130	3.83	3,390	3,610	3,370	6,618,400
46.	BTPN	Bank BTPN Tbk. FINANCE MC : 26.303T	2021-09-24	2,750	2,730	-20	-0.73	2,750	2,750	2,730	11,100
47.	BSWD	Bank Of India Indonesia Tbk. FINANCE MC : 0B	2021-09-20	1,750	1,750	0	0	1,750	1,750	1,750	0
48.	BSIM	Bank Sinarmas Tbk. FINANCE MC : 7.893T	2021-09-24	1,015	1,020	5	0.49	1,015	1,035	1,010	374,900
49.	BRIS	Bank BRIsyariah Tbk. FINANCE MC : 22.25T	2021-09-24	2,140	2,130	-10	-0.47	2,140	2,170	2,120	23,010,400
50.	BPII	Batavia Prosperindo Internasional Tbk. FINANCE MC : 5.622T	2021-09-24	4,610	4,750	140	3.04	4,750	4,750	4,750	1,875,000
51.	BPFI	Batavia Prosperindo Finance Tbk. FINANCE MC : 2.05T	2021-09-24	1,050	1,000	-50	-4.76	1,000	1,000	1,000	500
52.	BNLI	Bank Permata Tbk. FINANCE MC : 74.594T	2021-09-24	1,760	1,760	0	0	1,760	1,765	1,750	215,900
53.	BNII	Bank Maybank Indonesia Tbk. FINANCE MC : 21.798T	2021-09-24	338	334	-4	-1.18	338	338	334	681,300
54.	BNGA	Bank CIMB Niaga Tbk. FINANCE MC : 26.548T	2021-09-24	980	985	5	0.51	980	985	980	527,500
55.	BNBA	Bank Bumi Arta Tbk. FINANCE MC : 887.317B	2021-09-24	1,300	1,315	15	1.15	1,300	1,340	1,290	1,821,600
56.	BMRI	Bank Mandiri (Persero) Tbk. FINANCE MC : 312.43T	2021-09-24	6,075	5,975	-100	-1.65	6,075	6,100	5,975	8,383,100
57.	BMAS	Bank Maspion Indonesia Tbk. FINANCE MC : 1.457T	2021-09-24	1,250	1,265	15	1.2	1,250	1,265	1,250	2,200
58.	BKSW	Bank QNB Indonesia Tbk. FINANCE MC : 2.166T	2021-09-24	210	208	-2	-0.95	212	214	206	4,894,400
59.	BJTM	Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE MC : 10.886T	2021-09-24	715	710	-5	-0.7	715	715	705	2,771,200
60.	BJBR	Bank Pembangunan Daerah Jawa Barat dan B FINANCE MC : 16.283T	2021-09-24	1,370	1,355	-15	-1.09	1,365	1,375	1,350	2,195,900
61.	BINA	Bank Ina Perdana Tbk. FINANCE MC : 3.845T	2021-09-24	3,960	3,950	-10	-0.25	3,970	3,990	3,870	506,800
62.	BHAT	BHAKTI MULTI ARTHA TBK FINANCE MC : 3.05T	2021-09-24	810	805	-5	-0.62	810	810	795	567,000
63.	BGTG	Bank Ganesha Tbk. FINANCE MC : 771.082B	2021-09-24	220	214	-6	-2.73	216	224	212	59,827,200
64.	BFIN	BFI Finance Indonesia Tbk. FINANCE MC : 6.375T	2021-09-24	1,030	1,035	5	0.49	1,040	1,040	1,015	29,878,400
65.	BEKS	Bank Pembangunan Daerah Banten Tbk. FINANCE MC : 1.013T	2021-09-24	99	99	0	0	99	100	98	54,706,300
66.	BDMN	Bank Danamon Indonesia Tbk. FINANCE MC : 32.644T	2021-09-24	2,570	2,550	-20	-0.78	2,570	2,600	2,530	1,507,800
67.	BCIC	Bank JTrust Indonesia Tbk. FINANCE MC : 0B	2021-09-24	218	214	-4	-1.83	224	230	208	4,808,100
68.	BCAP	MNC Kapital Indonesia Tbk. FINANCE MC : 5.074T	2021-09-24	111	112	1	0.9	111	113	111	14,404,700
69.	BBYB	Bank Yudha Bhakti Tbk. FINANCE MC : 1.849T	2021-09-24	1,460	1,490	30	2.05	1,455	1,490	1,435	23,139,500
70.	BBTN	Bank Tabungan Negara (Persero) Tbk. FINANCE MC : 20.545T	2021-09-24	1,375	1,370	-5	-0.36	1,380	1,390	1,360	10,225,100
71.	BBSI	Bank Bisnis Internasional Tbk FINANCE MC : 2.097T	2021-09-24	5,925	6,100	175	2.95	5,925	6,100	5,925	34,500
72.	BBRI	Bank Rakyat Indonesia (Persero) Tbk. FINANCE MC : 524.707T	2021-09-24	3,770	3,800	30	0.8	3,790	3,860	3,770	376,143,900
73.	BBNI	Bank Negara Indonesia (Persero) Tbk. FINANCE MC : 123.884T	2021-09-24	5,125	5,100	-25	-0.49	5,125	5,175	5,100	10,149,800
74.	BBMD	Bank Mestika Dharma Tbk. FINANCE MC : 5.839T	2021-09-24	1,910	1,970	60	3.14	1,920	2,010	1,910	99,100
75.	BBLD	Buana Finance Tbk. FINANCE MC : 599.071B	2021-09-24	412	412	0	0	412	412	412	10,100
76.	BBKP	Bank Bukopin Tbk. FINANCE MC : 5.709T	2021-09-24	428	430	2	0.47	430	434	428	41,248,700
77.	BBHI	Bank Harda Internasional Tbk. FINANCE MC : 1.607T	2021-09-24	3,850	3,900	50	1.3	3,890	4,000	3,770	7,531,600
78.	BBCA	Bank Central Asia Tbk. FINANCE MC : 838.27T	2021-09-24	32,900	32,875	-25	-0.08	32,500	32,925	32,500	5,839,700
79.	BANK	BANK NET INDONESIA SYARIAH PT FINANCE MC : 0B	2021-09-24	3,130	3,110	-20	-0.64	3,150	3,150	3,100	14,588,600
80.	BACA	Bank Capital Indonesia Tbk. FINANCE MC : 2.715T	2021-09-24	372	352	-20	-5.38	370	370	348	154,939,700
81.	BABP	Bank MNC Internasional Tbk. FINANCE MC : 1.267T	2021-09-24	300	298	-2	-0.67	298	310	296	254,403,100
82.	ASRM	Asuransi Ramayana Tbk. FINANCE MC : 511.197B	2021-09-24	1,740	1,725	-15	-0.86	1,730	1,730	1,725	300
83.	ASMI	Asuransi Kresna Mitra Tbk. FINANCE MC : 8.69T	2021-09-24	322	300	-22	-6.83	300	300	300	607,000
84.	ASJT	Asuransi Jasa Tania Tbk. FINANCE MC : 126B	2021-09-24	151	155	4	2.65	151	159	143	8,491,300
85.	ASDM	Asuransi Dayin Mitra Tbk. FINANCE MC : 172.8B	2021-09-24	885	890	5	0.56	890	890	885	5,000
86.	ASBI	Asuransi Bintang Tbk. FINANCE MC : 108B	2021-09-24	274	270	-4	-1.46	274	274	270	23,100
87.	ARTO	Bank Artos Indonesia Tbk. FINANCE MC : 42.34T	2021-09-24	16,675	16,250	-425	-2.55	16,675	16,700	16,200	25,720,800
88.	APIC	Pacific Strategic Financial Tbk. FINANCE MC : 9.119T	2021-09-24	865	870	5	0.58	865	870	860	5,036,300
89.	AMAG	Asuransi Multi Artha Guna Tbk. FINANCE MC : 1.16T	2021-09-24	330	344	14	4.24	330	380	330	2,152,600
90.	AHAP	Asuransi Harta Aman Pratama Tbk. FINANCE MC : 167.58B	2021-09-24	70	69	-1	-1.43	70	72	69	7,953,400
91.	AGRS	Bank IBK Indonesia Tbk. FINANCE MC : 1.838T	2021-09-24	244	238	-6	-2.46	244	244	238	6,316,700
92.	AGRO	Bank Rakyat Indonesia Agroniaga Tbk. FINANCE MC : 22.09T	2021-09-24	2,470	2,600	130	5.26	2,470	2,600	2,430	97,246,500
93.	ADMF	Adira Dinamika Multi Finance Tbk. FINANCE MC : 8.775T	2021-09-24	7,725	7,725	0	0	7,725	7,725	7,675	12,700
94.	ABDA	Asuransi Bina Dana Arta Tbk. FINANCE MC : 3.57T	2021-09-20	6,950	6,950	0	0	6,950	6,950	6,950	0

INFRASTRUCTURE

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	WINS	Wintermar Offshore Marine Tbk. INFRASTRUCTURE MC : 415.815B	2021-08-24	131	135	4	3.05	131	148	129	94,256,700
2.	WEHA	WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE MC : 65.594B	2021-08-24	220	206	-14	-6.36	206	206	206	1,930,000
3.	TRUK	Guna Timur Raya Tbk. INFRASTRUCTURE MC : 78.3B	2021-08-24	98	96	-2	-2.04	98	100	95	2,005,600
4.	TPMA	Trans Power Marine Tbk. INFRASTRUCTURE MC : 963.788B	2021-08-24	750	720	-30	-4	750	750	720	6,400
5.	TOWR	Sarana Menara Nusantara Tbk. INFRASTRUCTURE MC : 49.349T	2021-08-24	1,345	1,315	-30	-2.23	1,370	1,370	1,305	28,287,600
6.	TNCA	Trimuda Nuansa Citra Tbk. INFRASTRUCTURE MC : 194.798B	2021-08-24	730	800	70	9.59	800	840	730	6,085,300
7.	TMAS	Temas Tbk. INFRASTRUCTURE MC : 741.669B	2021-08-24	264	274	10	3.79	266	294	264	20,406,000
8.	TLKM	Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 347.708T	2021-08-24	3,440	3,350	-90	-2.62	3,410	3,420	3,350	27,238,600
9.	TGRA	Terregra Asia Energy Tbk. INFRASTRUCTURE MC : 398.75B	2021-08-24	96	96	0	0	96	98	94	5,876,000
10.	TEBE	Dana Brata Luhur Tbk. INFRASTRUCTURE MC : 796.7B	2021-08-24	394	378	-16	-4.06	400	400	378	56,500
11.	TCPI	Transcoal Pacific Tbk. INFRASTRUCTURE MC : 31.75T	2021-08-24	8,025	7,975	-50	-0.62	8,050	8,075	7,725	3,211,000
12.	TBIG	Tower Bersama Infrastructure Tbk. INFRASTRUCTURE MC : 32.122T	2021-08-24	3,220	3,100	-120	-3.73	3,250	3,260	3,100	15,309,000
13.	TAXI	Express Transindo Utama Tbk. INFRASTRUCTURE MC : 307.28B	2021-08-24	50	50	0	0	50	50	50	20,200
14.	TAMU	Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE MC : 1.875T	2021-08-24	50	50	0	0	50	50	50	7,400
15.	SUPR	Solusi Tunas Pratama Tbk. INFRASTRUCTURE MC : 4.664T	2021-08-23	7,950	7,950	0	0	7,950	7,950	7,950	0
16.	SOCI	Soechi Lines Tbk. INFRASTRUCTURE MC : 2.118T	2021-09-10	189	189	0	0	189	190	188	1,696,100
17.	SMDR	Samudera Indonesia Tbk. INFRASTRUCTURE MC : 1.028T	2021-09-10	625	630	5	0.8	625	640	620	2,940,900
18.	SHIP	Sillo Maritime Perdana Tbk. INFRASTRUCTURE MC : 1.7T	2021-09-10	820	795	-25	-3.05	820	820	795	173,200
19.	SDMU	Sidomulyo Selaras Tbk. INFRASTRUCTURE MC : 87.412B	2021-09-10	50	50	0	0	50	50	50	100,000
20.	SAPX	Satria Antaran Prima Tbk. INFRASTRUCTURE MC : 1.825T	2021-09-10	1,010	1,025	15	1.49	1,020	1,025	1,020	38,700
21.	SAFE	Steady Safe Tbk INFRASTRUCTURE MC : 115.647B	2021-09-10	236	276	40	16.95	242	290	240	906,200
22.	RIGS	Rig Tenders Indonesia Tbk. INFRASTRUCTURE MC : 172.993B	2021-09-10	334	320	-14	-4.19	322	336	318	399,500
23.	RAJA	Rukun Raharja Tbk. INFRASTRUCTURE MC : 1.184T	2021-09-10	193	197	4	2.07	193	197	193	2,212,800
24.	PURA	PUTRA RAJAWALI KENCANA TBK INFRASTRUCTURE MC : 681.33B	2021-09-10	50	50	0	0	50	50	50	608,700
25.	PTPW	PRATAMA WIDYA TBK INFRASTRUCTURE MC : 970.398B	2021-09-10	910	910	0	0	915	920	910	302,300
26.	PTIS	Indo Straits Tbk. INFRASTRUCTURE MC : 90.777B	2021-09-10	298	300	2	0.67	280	350	280	3,800
27.	PSSI	Pelita Samudera Shipping Tbk. INFRASTRUCTURE MC : 920.9B	2021-09-10	282	282	0	0	282	284	280	581,100
28.	PPRE	PP Presisi Tbk. INFRASTRUCTURE MC : 2.924T	2021-09-10	210	214	4	1.9	210	216	208	5,457,900
29.	PPGL	PRIMA GLOBALINDO LOGISTIK TBK INFRASTRUCTURE MC : 124.5B	2021-09-10	76	74	-2	-2.63	76	76	72	1,798,300
30.	POWR	Cikarang Listrindo Tbk. INFRASTRUCTURE MC : 12.205T	2021-09-10	640	650	10	1.56	640	655	635	2,447,800
31.	PORT	Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE MC : 1.159T	2021-09-10	620	585	-35	-5.65	675	675	585	46,600
32.	PGAS	Perusahaan Gas Negara Tbk. INFRASTRUCTURE MC : 43.392T	2021-09-22	1,105	1,105	0	0	1,125	1,135	1,105	101,760,200
33.	OASA	Protech Mitra Perkasa Tbk. INFRASTRUCTURE MC : 134.834B	2021-09-22	210	210	0	0	210	226	210	334,800
34.	NELY	Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE MC : 331.35B	2021-09-22	195	195	0	0	191	195	191	425,500
35.	MTPS	Meta Epsi Tbk. INFRASTRUCTURE MC : 517.043B	2021-09-22	141	141	0	0	142	147	137	8,290,800
36.	MPOW	Megapower Makmur Tbk. INFRASTRUCTURE MC : 60.458B	2021-09-22	150	150	0	0	136	160	134	318,763,700
37.	MIRA	Mitra International Resources Tbk. INFRASTRUCTURE MC : 198.073B	2021-09-22	50	50	0	0	50	50	50	700
38.	META	Nusantara Infrastructure Tbk. INFRASTRUCTURE MC : 2.51T	2021-09-22	128	128	0	0	127	129	126	2,171,900
39.	MBSS	Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE MC : 997.517B	2021-09-22	645	645	0	0	640	645	630	438,800
40.	LRNA	Eka Sari Lorena Transport Tbk. INFRASTRUCTURE MC : 70B	2021-09-22	179	179	0	0	183	183	175	1,300
41.	LEAD	Logindo Samudramakmur Tbk. INFRASTRUCTURE MC : 201.687B	2021-09-22	50	50	0	0	50	50	50	16,700
42.	LCKM	LCK Global Kedaton Tbk. INFRASTRUCTURE MC : 366B	2021-09-22	312	312	0	0	296	314	296	1,400
43.	LAPD	Leyand International Tbk. INFRASTRUCTURE MC : 198.318B	2021-09-20	50	50	0	0	50	50	50	0
44.	KOPI	Mitra Energi Persada Tbk. INFRASTRUCTURE MC : 313.77B	2021-09-22	595	595	0	0	590	640	590	26,300
45.	KJEN	Krida Jaringan Nusantara Tbk. INFRASTRUCTURE MC : 550B	2021-09-22	426	426	0	0	515	515	426	37,400
46.	KEEN	Kencana Energi Lestari Tbk. INFRASTRUCTURE MC : 1.239T	2021-09-22	432	432	0	0	432	436	430	737,700
47.	KARW	ICTSI Jasa Prima Tbk. INFRASTRUCTURE MC : 45.798B	2021-09-22	99	99	0	0	98	101	97	5,232,300
48.	JSMR	Jasa Marga (Persero) Tbk. INFRASTRUCTURE MC : 34.185T	2021-09-22	3,920	3,920	0	0	3,830	3,970	3,830	5,463,900
49.	JAYA	Armada Berjaya Trans Tbk. INFRASTRUCTURE MC : 60B	2021-09-22	125	125	0	0	132	134	125	19,560,900
50.	JAST	Jasnita Telekomindo Tbk. INFRASTRUCTURE MC : 137.503B	2021-09-22	186	186	0	0	185	189	183	17,033,700
51.	ISAT	Indosat Tbk. INFRASTRUCTURE MC : 24.779T	2021-09-22	6,725	6,725	0	0	6,950	6,950	6,650	3,160,200
52.	IPCM	Jasa Armada Indonesia Tbk. INFRASTRUCTURE MC : 1.797T	2021-09-10	394	406	12	3.05	400	420	396	26,211,400
53.	IPCC	Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE MC : 981.925B	2021-09-10	605	600	-5	-0.83	595	615	585	6,657,400
54.	IBST	Inti Bangun Sejahtera Tbk. INFRASTRUCTURE MC : 12.023T	2021-09-10	5,550	5,900	350	6.31	5,900	5,900	5,900	100
55.	IATA	Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE MC : 534.885B	2021-09-10	50	50	0	0	50	50	50	2,400
56.	HITS	Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE MC : 3.419T	2021-09-10	402	470	68	16.92	430	476	404	800
57.	HELI	Jaya Trishindo Tbk. INFRASTRUCTURE MC : 171.99B	2021-09-10	306	330	24	7.84	350	350	330	5,600
58.	GOLD	Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE MC : 298.884B	2021-09-10	428	444	16	3.74	428	446	426	50,400
59.	GIAA	Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 11.753T	2021-09-13	222	222	0	0	222	222	222	0
60.	GHON	Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 921.25B	2021-09-15	2,230	2,230	0	0	2,300	2,300	2,230	4,000
61.	FREN	Smartfren Telecom Tbk. INFRASTRUCTURE MC : 18.141T	2021-09-17	125	128	3	2.4	125	132	122	2,604,779,600
62.	EXCL	XL Axiata Tbk. INFRASTRUCTURE MC : 29.712T	2021-09-20	3,000	2,980	-20	-0.67	3,000	3,000	2,880	11,036,600
63.	EDGE	INDOINTERNET TBK INFRASTRUCTURE MC : 0B	2021-09-20	27,050	27,050	0	0	27,050	27,075	26,400	8,900
64.	DEAL	Dewata Freightinternational Tbk. INFRASTRUCTURE MC : 172.087B	2021-09-20	50	50	0	0	51	51	50	1,106,700
65.	DCII	DCI INDONESIA TBK INFRASTRUCTURE MC : 0B	2021-09-24	45,075	47,250	2,175	4.83	46,750	47,250	46,500	18,200
66.	CMNP	Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE MC : 5.058T	2021-09-24	1,460	1,265	-195	-13.36	1,365	1,425	1,265	953,500
67.	CENT	Centratama Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 4.459T	2021-09-24	312	310	-2	-0.64	314	318	310	24,039,700
68.	CASS	Cardig Aero Services Tbk. INFRASTRUCTURE MC : 609.389B	2021-09-24	358	426	68	18.99	382	426	382	4,613,600
69.	CANI	Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE MC : 94.179B	2021-09-24	124	127	3	2.42	126	134	124	805,200
70.	BULL	Buana Lintas Lautan Tbk. INFRASTRUCTURE MC : 4.083T	2021-09-24	270	274	4	1.48	270	278	270	153,445,100
71.	BUKK	Bukaka Teknik Utama Tbk. INFRASTRUCTURE MC : 2.39T	2021-09-24	1,010	1,010	0	0	1,005	1,010	1,005	15,500
72.	BTEL	Bakrie Telecom Tbk. INFRASTRUCTURE MC : 1.833T	2021-09-20	50	50	0	0	50	50	50	0
73.	BPTR	Batavia Prosperindo Trans Tbk. INFRASTRUCTURE MC : 127.1B	2021-09-24	208	208	0	0	208	212	200	2,116,900
74.	BLTA	Berlian Laju Tanker Tbk INFRASTRUCTURE MC : 1.295T	2021-09-24	50	50	0	0	50	50	50	5,000
75.	BIRD	Blue Bird Tbk. INFRASTRUCTURE MC : 3.803T	2021-09-24	1,200	1,185	-15	-1.25	1,205	1,205	1,180	294,200
76.	BESS	BATULICIN NUSANTARA MARITIM TBK INFRASTRUCTURE MC : 850.05B	2021-09-24	1,000	950	-50	-5	1,000	1,000	950	12,300
77.	BBRM	Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUCTURE MC : 266.766B	2021-09-24	50	50	0	0	50	50	50	12,700
78.	BALI	Bali Towerindo Sentra Tbk. INFRASTRUCTURE MC : 3.344T	2021-09-24	720	715	-5	-0.69	720	720	710	234,700
79.	ASSA	Adi Sarana Armada Tbk. INFRASTRUCTURE MC : 2.123T	2021-09-24	3,400	3,500	100	2.94	3,400	3,570	3,290	10,921,000
80.	AKSI	Majapahit Inti Corpora Tbk. INFRASTRUCTURE MC : 261.161B	2021-09-24	414	424	10	2.42	416	424	412	8,100

MINING

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	ZINC	Kapuas Prima Coal Tbk. MINING MC : 5.808T	2021-08-24	133	133	0	0	133	136	131	373,025,400
2.	WOWS	Ginting Jaya Energi Tbk. MINING MC : 200.533B	2021-08-24	50	50	0	0	50	50	50	124,600
3.	TRAM	Trada Alam Minera Tbk. MINING MC : 2.482T	2021-08-23	50	50	0	0	50	50	50	0
4.	TOBA	Toba Bara Sejahtra Tbk. MINING MC : 4.226T	2021-08-24	474	480	6	1.27	476	496	476	318,200
5.	TINS	Timah Tbk. MINING MC : 11.954T	2021-08-24	1,485	1,460	-25	-1.68	1,500	1,505	1,460	5,695,500
6.	SURE	Super Energy Tbk. MINING MC : 3.834T	2021-08-23	1,980	1,980	0	0	1,980	1,980	1,980	100
7.	SMRU	SMR Utama Tbk. MINING MC : 624.97B	2021-09-06	50	50	0	0	50	50	50	0
8.	SMMT	Golden Eagle Energy Tbk. MINING MC : 396.9B	2021-09-10	194	188	-6	-3.09	197	206	182	46,554,300
9.	RUIS	Radiant Utama Interinsco Tbk. MINING MC : 237.16B	2021-09-10	206	208	2	0.97	210	210	206	38,400
10.	PTRO	Petrosea Tbk. MINING MC : 2.082T	2021-09-10	2,370	2,350	-20	-0.84	2,370	2,370	2,350	89,300
11.	PSAB	J Resources Asia Pasifik Tbk. MINING MC : 6.615T	2021-09-10	150	154	4	2.67	150	158	150	5,155,200
12.	PKPK	Perdana Karya Perkasa Tbk MINING MC : 31.283B	2021-09-22	86	86	0	0	86	91	84	74,497,400
13.	MYOH	Samindo Resources Tbk. MINING MC : 2.813T	2021-09-22	1,545	1,545	0	0	1,530	1,545	1,505	26,400
14.	MTFN	Capitalinc Investment Tbk. MINING MC : 1.592T	2021-09-22	50	50	0	0	50	50	50	500
15.	MITI	Mitra Investindo Tbk. MINING MC : 0B	2021-09-22	95	95	0	0	93	97	91	8,735,300
16.	MEDC	Medco Energi Internasional Tbk. MINING MC : 16.623T	2021-09-22	486	486	0	0	484	494	482	30,163,900
17.	MDKA	Merdeka Copper Gold Tbk. MINING MC : 49.051T	2021-09-22	2,720	2,720	0	0	2,660	2,720	2,630	66,025,400
18.	MBAP	Mitrabara Adiperdana Tbk. MINING MC : 3.473T	2021-09-22	3,260	3,260	0	0	3,250	3,300	3,240	230,500
19.	KKGI	Resource Alam Indonesia Tbk. MINING MC : 1.69T	2021-09-22	268	268	0	0	270	270	268	47,500
20.	ITMG	Indo Tambangraya Megah Tbk. MINING MC : 16.311T	2021-09-22	18,150	18,150	0	0	17,700	18,375	17,700	5,525,200
21.	INDY	Indika Energy Tbk. MINING MC : 9.763T	2021-09-10	1,385	1,390	5	0.36	1,385	1,410	1,375	4,569,800
22.	INCO	Vale Indonesia Tbk. MINING MC : 53.408T	2021-09-10	5,025	5,225	200	3.98	5,200	5,325	5,125	23,974,400
23.	IFSH	Ifishdeco Tbk. MINING MC : 807.5B	2021-09-10	1,220	1,320	100	8.2	1,300	1,330	1,280	7,800
24.	HRUM	Harum Energy Tbk. MINING MC : 8.135T	2021-09-10	5,050	5,400	350	6.93	5,050	5,400	5,050	4,109,600
25.	GTBO	Garda Tujuh Buana Tbk MINING MC : 187.5B	2021-09-06	75	75	0	0	75	75	75	0
26.	GEMS	Golden Energy Mines Tbk. MINING MC : 0B	2021-09-15	3,510	3,560	50	1.42	3,510	3,600	3,480	42,100
27.	FIRE	Alfa Energi Investama Tbk. MINING MC : 1.943T	2021-09-17	498	498	0	0	510	510	494	2,529,800
28.	ESSA	Surya Esa Perkasa Tbk. MINING MC : 3.461T	2021-09-20	314	308	-6	-1.91	314	314	306	36,851,500
29.	ENRG	Energi Mega Persada Tbk. MINING MC : 1.21T	2021-09-20	123	118	-5	-4.07	123	124	117	430,125,300
30.	ELSA	Elnusa Tbk. MINING MC : 2.773T	2021-09-20	286	276	-10	-3.5	286	286	276	48,277,000
31.	DSSA	Dian Swastatika Sentosa Tbk MINING MC : 11.134T	2021-09-16	17,500	17,500	0	0	17,500	17,500	17,500	100
32.	DOID	Delta Dunia Makmur Tbk. MINING MC : 3.551T	2021-09-20	298	294	-4	-1.34	300	304	292	28,675,700
33.	DKFT	Central Omega Resources Tbk. MINING MC : 1.292T	2021-09-20	134	132	-2	-1.49	134	135	131	4,787,100
34.	DEWA	Darma Henwa Tbk MINING MC : 1.093T	2021-09-20	50	50	0	0	50	50	50	38,000
35.	CTTH	Citatah Tbk. MINING MC : 71.389B	2021-09-24	51	51	0	0	51	55	50	51,791,300
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	2021-09-24	2,980	2,960	-20	-0.67	2,970	2,970	2,960	1,200
38.	BYAN	Bayan Resources Tbk. MINING MC : 48.417T	2021-09-24	15,900	17,425	1,525	9.59	15,900	17,975	15,900	185,500
39.	BUMI	Bumi Resources Tbk. MINING MC : 5.46T	2021-09-24	53	56	3	5.66	53	58	53	584,708,600
40.	BSSR	Baramulti Suksessarana Tbk. MINING MC : 4.448T	2021-09-24	2,250	2,150	-100	-4.44	2,100	2,200	2,100	282,300
41.	BRMS	Bumi Resources Minerals Tbk. MINING MC : 6.249T	2021-09-24	96	95	-1	-1.04	96	97	95	291,011,800
42.	BOSS	Borneo Olah Sarana Sukses Tbk. MINING MC : 273B	2021-09-24	86	92	6	6.98	89	97	88	244,084,500
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	2021-09-24	50	50	0	0	50	50	50	133,800
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	2021-09-24	50	50	0	0	50	50	50	500
47.	ARII	Atlas Resources Tbk. MINING MC : 1.212T	2021-09-24	302	304	2	0.66	304	318	286	197,800
48.	APEX	Apexindo Pratama Duta Tbk. MINING MC : 1.314T	2021-09-24	540	530	-10	-1.85	530	540	530	5,600
49.	ANTM	Aneka Tambang Tbk. MINING MC : 9.375T	2021-09-24	2,290	2,320	30	1.31	2,290	2,340	2,280	99,935,200
50.	ADRO	Adaro Energy Tbk. MINING MC : 47.339T	2021-09-24	1,415	1,495	80	5.65	1,430	1,510	1,425	187,600,500

MISC-IND

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	ZONE	Mega Perintis Tbk. MISC-IND MC : 321.963B	2021-08-24	396	398	2	0.51	396	398	396	315,500
2.	VOKS	Voksel Electric Tbk. MISC-IND MC : 1.08T	2021-08-24	183	171	-12	-6.56	183	183	171	61,300
3.	UNIT	Nusantara Inti Corpora Tbk MISC-IND MC : 12.596B	2021-08-23	316	316	0	0	316	316	316	0
4.	UCID	Uni-Charm Indonesia Tbk. MISC-IND MC : 6.277T	2021-08-24	1,590	1,590	0	0	1,595	1,595	1,590	49,300
5.	TRIS	Trisula International Tbk. MISC-IND MC : 628.156B	2021-08-24	108	108	0	0	105	108	104	149,300
6.	TFCO	Tifico Fiber Indonesia Tbk. MISC-IND MC : 2.305T	2021-08-23	645	650	5	0.78	650	650	650	5,800
7.	STAR	Buana Artha Anugerah Tbk. MISC-IND MC : 523.2B	2021-09-10	168	166	-2	-1.19	169	169	166	2,300
8.	SSTM	Sunson Textile Manufacture Tbk MISC-IND MC : 661.564B	2021-09-10	790	785	-5	-0.63	745	785	745	6,100
9.	SRIL	Sri Rejeki Isman Tbk. MISC-IND MC : 5.808T	2021-09-06	146	146	0	0	146	146	146	0
10.	SMSM	Selamat Sempurna Tbk. MISC-IND MC : 7.861T	2021-09-10	1,355	1,360	5	0.37	1,355	1,370	1,355	18,000
11.	SLIS	Gaya Abadi Sempurna Tbk. MISC-IND MC : 9.88T	2021-09-10	4,680	4,360	-320	-6.84	4,680	4,680	4,360	267,900
12.	SCNP	Selaras Citra Nusantara Perkasa Tbk MISC-IND MC : 650B	2021-09-10	294	292	-2	-0.68	294	306	286	2,114,800
13.	SCCO	Supreme Cable Manufacturing & Commerce T MISC-IND MC : 2.118T	2021-09-10	10,650	10,650	0	0	10,650	10,675	10,650	1,100
14.	SBAT	SEJAHTERA BINTANG ABADI TEXTILE TBK MISC-IND MC : 244.375B	2021-09-10	50	50	0	0	50	50	50	1,745,000
15.	RICY	Ricky Putra Globalindo Tbk MISC-IND MC : 73.798B	2021-09-10	88	89	1	1.14	90	90	87	97,400
16.	PTSN	Sat Nusapersada Tbk MISC-IND MC : 1.275T	2021-09-10	294	296	2	0.68	294	302	280	14,689,100
17.	PRAS	Prima Alloy Steel Universal Tbk. MISC-IND MC : 85.527B	2021-09-10	236	240	4	1.69	236	242	236	311,400
18.	POLY	Asia Pacific Fibers Tbk MISC-IND MC : 157.232B	2021-09-10	54	54	0	0	58	58	53	1,235,000
19.	POLU	Golden Flower Tbk. MISC-IND MC : 577.5B	2021-09-10	284	280	-4	-1.41	288	288	280	700
20.	PBRX	Pan Brothers Tbk. MISC-IND MC : 1.697T	2021-09-22	127	127	0	0	131	133	127	4,367,600
21.	MYTX	Asia Pacific Investama Tbk. MISC-IND MC : 395.111B	2021-09-22	84	84	0	0	81	85	81	320,500
22.	MASA	Multistrada Arah Sarana Tbk. MISC-IND MC : 9.458T	2021-09-22	3,540	3,540	0	0	3,800	4,000	3,450	137,800
23.	LPIN	Multi Prima Sejahtera Tbk MISC-IND MC : 108.8B	2021-09-22	386	386	0	0	376	386	376	266,100
24.	KRAH	Grand Kartech Tbk. MISC-IND MC : 423.439B	2021-09-20	436	436	0	0	436	436	436	0
25.	KPAL	Steadfast Marine Tbk. MISC-IND MC : 53.45B	2021-09-20	50	50	0	0	50	50	50	0
26.	KBLM	Kabelindo Murni Tbk. MISC-IND MC : 259.84B	2021-09-22	204	204	0	0	204	204	202	4,100
27.	KBLI	KMI Wire & Cable Tbk. MISC-IND MC : 1.627T	2021-09-22	298	298	0	0	300	304	298	960,200
28.	JSKY	Sky Energy Indonesia Tbk. MISC-IND MC : 487.81B	2021-09-22	124	124	0	0	131	131	124	12,111,000
29.	JECC	Jembo Cable Company Tbk. MISC-IND MC : 945B	2021-09-22	6,475	6,475	0	0	6,000	6,475	6,000	2,100
30.	INDS	Indospring Tbk. MISC-IND MC : 1.267T	2021-09-10	1,930	1,915	-15	-0.78	1,920	1,920	1,915	400
31.	INDR	Indo-Rama Synthetics Tbk. MISC-IND MC : 1.891T	2021-09-10	4,050	4,020	-30	-0.74	4,020	4,020	4,000	25,500
32.	IMAS	Indomobil Sukses Internasional Tbk. MISC-IND MC : 6.011T	2021-09-10	995	960	-35	-3.52	945	985	930	6,050,700
33.	IKBI	Sumi Indo Kabel Tbk. MISC-IND MC : 279.072B	2021-09-10	246	246	0	0	246	246	246	100
34.	GMFI	Garuda Maintenance Facility Aero Asia Tb MISC-IND MC : 4.517T	2021-09-10	103	101	-2	-1.94	100	106	99	3,162,500
35.	GJTL	Gajah Tunggal Tbk. MISC-IND MC : 2.16T	2021-09-15	745	740	-5	-0.67	750	750	730	7,342,700
36.	GDYR	Goodyear Indonesia Tbk. MISC-IND MC : 590.4B	2021-09-17	1,460	1,440	-20	-1.37	1,460	1,460	1,440	67,000
37.	ESTI	Ever Shine Tex Tbk. MISC-IND MC : 114.867B	2021-09-20	151	145	-6	-3.97	154	164	141	36,588,100
38.	ERTX	Eratex Djaja Tbk. MISC-IND MC : 163.391B	2021-09-20	183	182	-1	-0.55	182	186	182	60,500
39.	CNTX	Century Textile Industry Tbk. MISC-IND MC : 43.6B	2021-09-24	183	180	-3	-1.64	184	188	178	7,000
40.	CNTB	Saham Seri B ( Centex Tbk ) MISC-IND MC : 0B	2021-09-20	250	250	0	0	250	250	250	0
41.	CCSI	Communication Cable Systems Indonesia Tb MISC-IND MC : 242B	2021-09-24	550	595	45	8.18	545	620	545	10,916,600
42.	BRAM	Indo Kordsa Tbk. MISC-IND MC : 2.25T	2021-09-24	5,625	5,850	225	4	5,700	5,850	5,700	300
43.	BOLT	Garuda Metalindo Tbk. MISC-IND MC : 1.875T	2021-09-21	670	690	20	2.99	690	690	690	100
44.	BIMA	Primarindo Asia Infrastructure Tbk. MISC-IND MC : 30.409B	2021-09-24	210	196	-14	-6.67	196	196	196	880,200
45.	BELL	Trisula Textile Industries Tbk. MISC-IND MC : 1.175T	2021-09-24	138	138	0	0	138	141	138	47,100
46.	BATA	Sepatu Bata Tbk. MISC-IND MC : 832B	2021-09-24	700	700	0	0	700	700	700	7,700
47.	AUTO	Astra Otoparts Tbk. MISC-IND MC : 5.687T	2021-09-24	1,010	1,010	0	0	1,010	1,015	1,005	1,077,300
48.	ASII	Astra International Tbk. MISC-IND MC : 250.998T	2021-09-24	5,150	5,150	0	0	5,150	5,225	5,125	15,854,400
49.	ARKA	Arkha Jayanti Persada Tbk. MISC-IND MC : 142B	2021-09-24	117	109	-8	-6.84	117	118	109	82,583,000
50.	ARGO	Argo Pantes Tbk MISC-IND MC : 619.103B	2021-09-24	1,765	1,845	80	4.53	1,645	1,860	1,645	24,100
51.	AMIN	Ateliers Mecaniques D Indonesie Tbk. MISC-IND MC : 302.4B	2021-09-24	191	187	-4	-2.09	191	191	186	2,700

PROPERTY

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	WSKT	Waskita Karya (Persero) Tbk. PROPERTY MC : 20.361T	2021-08-24	775	775	0	0	785	795	765	18,238,300
2.	WIKA	Wijaya Karya (Persero) Tbk. PROPERTY MC : 17.758T	2021-08-24	915	910	-5	-0.55	925	940	905	25,951,800
3.	WEGE	Wijaya Karya Bangunan Gedung Tbk. PROPERTY MC : 2.604T	2021-08-24	170	170	0	0	171	172	170	4,990,900
4.	URBN	Urban Jakarta Propertindo Tbk. PROPERTY MC : 2.747T	2021-08-24	540	550	10	1.85	590	590	540	51,800
5.	TOTL	Total Bangun Persada Tbk. PROPERTY MC : 1.378T	2021-08-24	328	308	-20	-6.1	330	330	306	8,308,800
6.	TOPS	Totalindo Eka Persada Tbk. PROPERTY MC : 1.667T	2021-08-24	50	50	0	0	50	50	50	82,600
7.	TARA	Sitara Propertindo Tbk. PROPERTY MC : 503.48B	2021-08-24	50	50	0	0	50	50	50	1,500
8.	TAMA	LANCARTAMA SEJATI TBK PROPERTY MC : 126B	2021-08-24	72	69	-3	-4.17	73	84	67	133,802,600
9.	SSIA	Surya Semesta Internusa Tbk. PROPERTY MC : 2.638T	2021-09-10	484	482	-2	-0.41	484	486	480	10,430,100
10.	SMRA	Summarecon Agung Tbk. PROPERTY MC : 12.912T	2021-09-10	885	870	-15	-1.69	875	885	865	7,015,400
11.	SMDM	Suryamas Dutamakmur Tbk. PROPERTY MC : 510.619B	2021-09-10	125	124	-1	-0.8	125	125	122	1,700
12.	SKRN	Superkrane Mitra Utama Tbk. PROPERTY MC : 1.028T	2021-09-10	765	755	-10	-1.31	765	765	755	1,325,000
13.	SATU	Kota Satu Properti Tbk. PROPERTY MC : 62.5B	2021-09-10	59	59	0	0	59	60	59	2,024,600
14.	RODA	Pikko Land Development Tbk. PROPERTY MC : 774.75B	2021-09-10	85	85	0	0	85	86	84	4,285,500
15.	ROCK	Rockfields Properti Indonesia Tbk PROPERTY MC : 1.177T	2021-09-09	670	670	0	0	625	670	600	6,300
16.	RISE	Jaya Sukses Makmur Sentosa Tbk. PROPERTY MC : 4.259T	2021-09-10	384	384	0	0	386	386	382	132,900
17.	RIMO	Rimo International Lestari Tbk PROPERTY MC : 2.202T	2021-09-06	50	50	0	0	50	50	50	0
18.	REAL	Repower Asia Indonesia Tbk. PROPERTY MC : 331.632B	2021-09-10	105	105	0	0	105	110	102	130,164,100
19.	RDTX	Roda Vivatex Tbk PROPERTY MC : 1.425T	2021-09-09	7,200	7,200	0	0	7,200	7,200	7,200	100
20.	RBMS	Ristia Bintang Mahkotasejati Tbk. PROPERTY MC : 140.76B	2021-09-10	50	50	0	0	51	51	50	119,900
21.	PWON	Pakuwon Jati Tbk. PROPERTY MC : 27.692T	2021-09-10	466	470	4	0.86	470	470	466	9,407,800
22.	PURI	Puri Global Sukses Tbk PROPERTY MC : 290B	2021-09-10	388	362	-26	-6.7	362	362	362	100
23.	PTPP	PP (Persero) Tbk. PROPERTY MC : 10.974T	2021-09-10	985	995	10	1.02	985	1,015	985	16,773,000
24.	PTDU	DJASA UBERSAKTI TBK PROPERTY MC : 0B	2021-09-10	408	380	-28	-6.86	380	438	380	146,644,200
25.	PPRO	PP Properti Tbk. PROPERTY MC : 7.093T	2021-09-10	70	70	0	0	71	71	70	12,497,000
26.	POSA	Bliss Properti Indonesia Tbk. PROPERTY MC : 419.444B	2021-09-06	50	50	0	0	50	50	50	0
27.	POLL	Pollux Properti Indonesia Tbk. PROPERTY MC : 38.849T	2021-09-10	3,000	2,840	-160	-5.33	3,000	3,000	2,830	256,100
28.	POLI	Pollux Investasi Internasional Tbk. PROPERTY MC : 1.709T	2021-09-10	1,400	1,395	-5	-0.36	1,395	1,395	1,395	200
29.	PLIN	Plaza Indonesia Realty Tbk. PROPERTY MC : 9.193T	2021-09-06	2,450	2,450	0	0	2,450	2,450	2,450	0
30.	PBSA	Paramita Bangun Sarana Tbk. PROPERTY MC : 990B	2021-09-22	535	535	0	0	515	565	510	18,500
31.	PAMG	Bima Sakti Pertiwi Tbk. PROPERTY MC : 356.25B	2021-09-22	89	89	0	0	91	94	89	4,385,400
32.	OMRE	Indonesia Prima Property Tbk PROPERTY MC : 575.85B	2021-09-22	865	865	0	0	785	910	785	47,900
33.	NZIA	Nusantara Almazia Tbk. PROPERTY MC : 351.606B	2021-09-22	162	162	0	0	160	165	160	15,200
34.	NRCA	Nusa Raya Cipta Tbk. PROPERTY MC : 918.49B	2021-09-22	296	296	0	0	298	298	294	151,800
35.	NIRO	City Retail Developments Tbk. PROPERTY MC : 3.374T	2021-09-22	134	134	0	0	134	138	116	1,606,100
36.	MYRX	Hanson International Tbk. PROPERTY MC : 4.335T	2021-09-20	50	50	0	0	50	50	50	0
37.	MTSM	Metro Realty Tbk. PROPERTY MC : 47.035B	2021-09-22	147	147	0	0	155	155	147	28,400
38.	MTRA	Mitra Pemuda Tbk. PROPERTY MC : 187.88B	2021-09-20	244	244	0	0	244	244	244	0
39.	MTLA	Metropolitan Land Tbk. PROPERTY MC : 3.322T	2021-09-22	332	332	0	0	348	348	332	14,500
40.	MPRO	Maha Properti Indonesia Tbk. PROPERTY MC : 15.311T	2021-09-22	695	695	0	0	655	745	655	58,800
41.	MMLP	Mega Manunggal Property Tbk. PROPERTY MC : 2.094T	2021-09-22	660	660	0	0	620	675	620	47,998,000
42.	MKPI	Metropolitan Kentjana Tbk. PROPERTY MC : 26.549T	2021-09-21	25,000	25,000	0	0	25,000	25,000	25,000	12,500
43.	MDLN	Modernland Realty Tbk. PROPERTY MC : 609.312B	2021-09-20	51	51	0	0	51	51	51	0
44.	MABA	Marga Abhinaya Abadi Tbk. PROPERTY MC : 768.26B	2021-09-20	50	50	0	0	50	50	50	0
45.	LPKR	Lippo Karawaci Tbk. PROPERTY MC : 17.22T	2021-09-22	151	151	0	0	150	155	149	123,112,300
46.	LPCK	Lippo Cikarang Tbk PROPERTY MC : 4.14T	2021-09-22	920	920	0	0	910	960	910	1,826,700
47.	LCGP	Eureka Prima Jakarta Tbk. PROPERTY MC : 641.82B	2021-09-20	114	114	0	0	114	114	114	0
48.	LAND	Trimitra Propertindo Tbk. PROPERTY MC : 502.672B	2021-09-22	118	118	0	0	115	126	111	23,445,100
49.	KOTA	DMS Propertindo Tbk. PROPERTY MC : 2.742T	2021-09-22	193	193	0	0	206	220	192	607,932,300
50.	KIJA	Kawasan Industri Jababeka Tbk. PROPERTY MC : 4.886T	2021-09-22	156	156	0	0	158	159	156	3,242,500
51.	JRPT	Jaya Real Property Tbk. PROPERTY MC : 8.319T	2021-09-22	460	460	0	0	462	462	458	1,689,700
52.	JKON	Jaya Konstruksi Manggala Pratama Tbk. PROPERTY MC : 5.512T	2021-09-22	172	172	0	0	165	173	161	344,100
53.	IDPR	Indonesia Pondasi Raya Tbk. PROPERTY MC : 432.648B	2021-09-10	212	236	24	11.32	238	246	234	22,596,000
54.	HOMI	Grand House Mulia Tbk PROPERTY MC : 964.688B	2021-09-10	1,925	1,875	-50	-2.6	1,925	1,925	1,875	3,300
55.	GWSA	Greenwood Sejahtera Tbk. PROPERTY MC : 881.486B	2021-09-10	138	139	1	0.72	136	141	136	175,400
56.	GPRA	Perdana Gapuraprima Tbk. PROPERTY MC : 372.069B	2021-09-10	63	67	4	6.35	69	70	65	4,215,300
57.	GMTD	Gowa Makassar Tourism Development Tbk. PROPERTY MC : 1.823T	2021-09-06	16,725	16,725	0	0	16,725	16,725	16,725	0
58.	GAMA	Gading Development Tbk. PROPERTY MC : 500.55B	2021-09-17	50	50	0	0	50	50	50	1,112,000
59.	FORZ	Forza Land Indonesia Tbk. PROPERTY MC : 99.2B	2021-09-13	50	50	0	0	50	50	50	0
60.	FMII	Fortune Mate Indonesia Tbk PROPERTY MC : 1.551T	2021-09-17	428	426	-2	-0.47	420	426	408	5,200
61.	EMDE	Megapolitan Developments Tbk. PROPERTY MC : 643.2B	2021-09-20	191	185	-6	-3.14	185	185	185	1,000
62.	ELTY	Bakrieland Development Tbk. PROPERTY MC : 2.176T	2021-09-13	50	50	0	0	50	50	50	0
63.	DUTI	Duta Pertiwi Tbk PROPERTY MC : 7.178T	2021-09-17	3,400	3,290	-110	-3.24	3,420	3,420	3,290	600
64.	DMAS	Puradelta Lestari Tbk. PROPERTY MC : 12.05T	2021-09-20	193	191	-2	-1.04	193	194	191	20,848,800
65.	DILD	Intiland Development Tbk. PROPERTY MC : 2.363T	2021-09-20	169	168	-1	-0.59	169	169	167	7,376,900
66.	DGIK	Nusa Konstruksi Enjiniring Tbk. PROPERTY MC : 276.086B	2021-09-20	78	77	-1	-1.28	79	80	76	27,228,900
67.	DART	Duta Anggada Realty Tbk. PROPERTY MC : 684.823B	2021-09-24	210	210	0	0	210	210	204	10,900
68.	DADA	DIAMOND CITRA PROPERTINDO TBK PROPERTY MC : 380.381B	2021-09-24	50	50	0	0	50	50	50	4,895,000
69.	CTRA	Ciputra Development Tbk. PROPERTY MC : 19.833T	2021-09-24	930	895	-35	-3.76	910	915	890	17,696,300
70.	CSIS	Cahayasakti Investindo Sukses Tbk. PROPERTY MC : 70.578B	2021-09-24	88	107	19	21.59	88	117	86	688,414,100
71.	CPRI	Capri Nusa Satu Properti Tbk. PROPERTY MC : 121.669B	2021-09-20	50	50	0	0	50	50	50	0
72.	COWL	Cowell Development Tbk. PROPERTY MC : 243.56B	2021-09-20	50	50	0	0	50	50	50	0
73.	CITY	Natura City Developments Tbk. PROPERTY MC : 497.047B	2021-09-24	151	148	-3	-1.99	149	149	145	65,100
74.	BSDE	Bumi Serpong Damai Tbk. PROPERTY MC : 27.187T	2021-09-24	970	975	5	0.52	970	980	965	7,613,300
75.	BKSL	Sentul City Tbk. PROPERTY MC : 3.389T	2021-09-24	63	62	-1	-1.59	63	64	62	39,834,700
76.	BKDP	Bukit Darmo Property Tbk PROPERTY MC : 390.727B	2021-09-24	52	52	0	0	52	53	51	2,664,400
77.	BIPP	Bhuwanatala Indah Permai Tbk. PROPERTY MC : 251.434B	2021-09-24	56	61	5	8.93	56	63	56	57,131,700
78.	BIKA	Binakarya Jaya Abadi Tbk. PROPERTY MC : 112.533B	2021-09-24	302	282	-20	-6.62	312	334	282	1,031,700
79.	BEST	Bekasi Fajar Industrial Estate Tbk. PROPERTY MC : 1.968T	2021-09-24	124	124	0	0	127	127	123	4,079,000
80.	BCIP	Bumi Citra Permai Tbk. PROPERTY MC : 105.814B	2021-09-24	69	68	-1	-1.45	69	70	66	10,107,000
81.	BBSS	BUMI BENOWO SUKSES SEJAHTERA TBK PROPERTY MC : 542.4B	2021-09-24	58	57	-1	-1.72	58	58	55	13,942,900
82.	BAPI	Bhakti Agung Propertindo Tbk. PROPERTY MC : 279.587B	2021-09-24	50	50	0	0	50	50	50	4,600
83.	BAPA	Bekasi Asri Pemula Tbk. PROPERTY MC : 33.089B	2021-09-24	70	69	-1	-1.43	71	72	68	16,868,000
84.	ATAP	TRIMITRA PRAWARA GOLDLAND TBK PROPERTY MC : 250B	2021-09-24	102	100	-2	-1.96	102	102	99	94,100
85.	ASRI	Alam Sutera Realty Tbk. PROPERTY MC : 5.463T	2021-09-24	171	168	-3	-1.75	172	172	167	9,860,000
86.	ASPI	ANDALAN SAKTI PRIMAINDO TBK PROPERTY MC : 79.77B	2021-09-24	99	93	-6	-6.06	93	97	93	12,156,100
87.	ARMY	Armidian Karyatama Tbk. PROPERTY MC : 450.313B	2021-09-20	50	50	0	0	50	50	50	0
88.	APLN	Agung Podomoro Land Tbk. PROPERTY MC : 4.721T	2021-09-24	127	126	-1	-0.79	127	128	124	5,292,000
89.	AMAN	MAKMUR BERKAH AMANDA TBK PROPERTY MC : 1.185T	2021-09-24	450	448	-2	-0.44	448	450	448	1,801,100
90.	ADHI	Adhi Karya (Persero) Tbk. PROPERTY MC : 5.875T	2021-09-24	905	905	0	0	910	920	895	12,478,200
91.	ACST	Acset Indonusa Tbk. PROPERTY MC : 2.043T	2021-09-24	246	248	2	0.81	248	250	246	5,531,700

TRADE

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	ZBRA	Zebra Nusantara Tbk TRADE MC : 23.989B	2021-08-24	1,150	1,110	-40	-3.48	1,150	1,165	1,085	5,271,600
2.	YELO	Yelooo Integra Datanet Tbk. TRADE MC : 19.002B	2021-08-24	308	326	18	5.84	308	336	308	60,073,000
3.	WICO	Wicaksana Overseas International Tbk. TRADE MC : 550.724B	2021-08-24	438	438	0	0	438	438	438	100
4.	WAPO	Wahana Pronatural Tbk. TRADE MC : 81.901B	2021-08-24	102	101	-1	-0.98	104	104	101	1,249,300
5.	VIVA	Visi Media Asia Tbk. TRADE MC : 872.608B	2021-08-24	53	56	3	5.66	55	65	55	822,483,400
6.	UNTR	United Tractors Tbk. TRADE MC : 99.315T	2021-08-24	19,025	18,875	-150	-0.79	19,200	19,250	18,850	2,660,000
7.	UANG	PAKUAN TBK TRADE MC : 268.62B	2021-08-23	1,275	1,275	0	0	1,275	1,275	1,275	0
8.	TURI	Tunas Ridean Tbk. TRADE MC : 7.31T	2021-08-24	1,190	1,200	10	0.84	1,200	1,200	1,200	51,200
9.	TMPO	Tempo Intimedia Tbk. TRADE MC : 158.749B	2021-08-24	137	137	0	0	138	140	137	24,800
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	2021-08-24	300	304	4	1.33	300	304	284	19,300
12.	TGKA	Tigaraksa Satria Tbk. TRADE MC : 6.613T	2021-08-24	7,225	7,275	50	0.69	7,275	7,275	7,275	200
13.	TFAS	Telefast Indonesia Tbk. TRADE MC : 286.667B	2021-08-24	7,800	7,700	-100	-1.28	7,775	7,800	7,675	489,000
14.	TELE	Tiphone Mobile Indonesia Tbk. TRADE MC : 883.565B	2021-08-23	121	121	0	0	121	121	121	0
15.	TECH	INDOSTERLING TECHNOMEDIA TBK TRADE MC : 646.995B	2021-08-24	7,500	9,000	1,500	20	7,550	9,000	7,525	771,200
16.	SRTG	Saratoga Investama Sedaya Tbk. TRADE MC : 9.213T	2021-09-10	1,665	1,675	10	0.6	1,665	1,675	1,650	893,600
17.	SRAJ	Sejahteraraya Anugrahjaya Tbk. TRADE MC : 2.352T	2021-09-10	290	290	0	0	286	294	286	203,600
18.	SQMI	Wilton Makmur Indonesia Tbk. TRADE MC : 5.531T	2021-09-10	107	101	-6	-5.61	107	108	101	4,313,300
19.	SPTO	Surya Pertiwi Tbk. TRADE MC : 1.606T	2021-09-10	525	520	-5	-0.95	535	535	515	114,100
20.	SOTS	Satria Mega Kencana Tbk. TRADE MC : 202B	2021-09-10	458	450	-8	-1.75	478	478	430	4,300
21.	SOSS	Shield On Service Tbk. TRADE MC : 252.276B	2021-09-10	412	414	2	0.49	432	432	402	3,600
22.	SONA	Sona Topas Tourism Industry Tbk. TRADE MC : 1.871T	2021-09-08	4,700	4,700	0	0	4,700	4,700	4,700	100
23.	SKYB	Northcliff Citranusa Indonesia Tbk. TRADE MC : 29.835B	2021-09-06	51	51	0	0	51	51	51	0
24.	SIMA	Siwani Makmur Tbk TRADE MC : 22.13B	2021-09-06	50	50	0	0	50	50	50	0
25.	SILO	Siloam International Hospitals Tbk. TRADE MC : 8.976T	2021-09-10	8,175	8,225	50	0.61	8,125	8,250	8,125	59,000
26.	SHID	Hotel Sahid Jaya International Tbk. TRADE MC : 2.91T	2021-09-10	1,010	995	-15	-1.49	1,010	1,010	970	114,800
27.	SGER	SUMBER GLOBAL ENERGY TBK TRADE MC : 1.107T	2021-09-10	492	496	4	0.81	492	515	482	3,389,000
28.	SFAN	Surya Fajar Capital Tbk. TRADE MC : 1.707T	2021-09-10	1,405	1,415	10	0.71	1,405	1,420	1,405	341,200
29.	SDPC	Millennium Pharmacon International Tbk. TRADE MC : 140.14B	2021-09-10	144	141	-3	-2.08	136	143	134	1,920,500
30.	SCMA	Surya Citra Media Tbk. TRADE MC : 29.895T	2021-09-10	1,965	2,000	35	1.78	1,965	2,010	1,965	975,300
31.	SAME	Sarana Meditama Metropolitan Tbk. TRADE MC : 1.652T	2021-09-10	535	540	5	0.93	535	550	525	17,351,800
32.	RONY	AESLER GRUP INTERNASIONAL TBK TRADE MC : 231.25B	2021-09-10	194	198	4	2.06	194	200	191	3,500
33.	RANC	Supra Boga Lestari Tbk. TRADE MC : 741.568B	2021-09-10	2,280	2,240	-40	-1.75	2,280	2,290	2,230	2,299,600
34.	RALS	Ramayana Lestari Sentosa Tbk. TRADE MC : 6.001T	2021-09-10	650	650	0	0	640	655	635	2,638,900
35.	PZZA	Sarimelati Kencana Tbk. TRADE MC : 2.525T	2021-09-10	670	670	0	0	675	675	670	14,100
36.	PUDP	Pudjiadi Prestige Tbk. TRADE MC : 81.072B	2021-09-10	284	294	10	3.52	284	300	284	53,100
37.	PTSP	Pioneerindo Gourmet International Tbk. TRADE MC : 878.816B	2021-09-10	4,270	3,990	-280	-6.56	3,990	3,990	3,990	100
38.	PSKT	Red Planet Indonesia Tbk. TRADE MC : 517.56B	2021-09-09	50	50	0	0	50	50	50	100
39.	PRIM	Royal Prima Tbk. TRADE MC : 821.21B	2021-09-10	312	316	4	1.28	314	318	310	401,000
40.	PRDA	Prodia Widyahusada Tbk. TRADE MC : 3.328T	2021-09-10	6,775	6,850	75	1.11	6,775	6,925	6,775	694,700
41.	POOL	Pool Advista Indonesia Tbk. TRADE MC : 117.069B	2021-09-06	50	50	0	0	50	50	50	0
42.	PNSE	Pudjiadi & Sons Tbk. TRADE MC : 853.661B	2021-09-10	376	356	-20	-5.32	376	394	356	76,200
43.	PMJS	Putra Mandiri Jembar Tbk. TRADE MC : 1.651T	2021-09-10	129	127	-2	-1.55	129	129	127	2,100
44.	PLAS	Polaris Investama Tbk TRADE MC : 59.21B	2021-09-20	50	50	0	0	50	50	50	0
45.	PLAN	PLANET PROPERINDO JAYA TBK TRADE MC : 96.429B	2021-09-22	30	30	0	0	29	30	29	1,782,000
46.	PJAA	Pembangunan Jaya Ancol Tbk. TRADE MC : 1.072T	2021-09-22	535	535	0	0	535	535	530	179,500
47.	PGLI	Pembangunan Graha Lestari Indah Tbk. TRADE MC : 124.928B	2021-09-22	212	212	0	0	202	212	202	5,300
48.	PEGE	Panca Global Kapital Tbk. TRADE MC : 334.344B	2021-09-22	1,405	1,405	0	0	1,500	1,500	1,405	2,285,700
49.	PDES	Destinasi Tirta Nusantara Tbk TRADE MC : 316.03B	2021-09-22	290	290	0	0	292	292	290	9,400
50.	PANR	Panorama Sentrawisata Tbk. TRADE MC : 204B	2021-09-22	163	163	0	0	170	171	159	19,818,500
51.	OPMS	Optima Prima Metal Sinergi Tbk. TRADE MC : 161B	2021-09-22	194	194	0	0	188	206	187	93,354,600
52.	OKAS	Ancora Indonesia Resources Tbk. TRADE MC : 201.316B	2021-09-22	81	81	0	0	79	85	78	53,657,000
53.	OCAP	Onix Capital Tbk. TRADE MC : 43.439B	2021-09-20	159	159	0	0	159	159	159	0
54.	NUSA	Sinergi Megah Internusa Tbk. TRADE MC : 385B	2021-09-20	50	50	0	0	50	50	50	0
55.	NICK	Charnic Capital Tbk. TRADE MC : 188.833B	2021-09-22	540	540	0	0	540	540	540	100
56.	NFCX	NFC Indonesia Tbk. TRADE MC : 1.116T	2021-09-22	10,000	10,000	0	0	10,125	10,125	9,425	1,158,500
57.	NATO	Nusantara Properti Internasional Tbk. TRADE MC : 4.761T	2021-09-22	580	580	0	0	575	585	565	334,289,000
58.	NASA	Ayana Land International Tbk. TRADE MC : 1.145T	2021-09-22	81	81	0	0	80	95	76	132,636,600
59.	MTDL	Metrodata Electronics Tbk. TRADE MC : 3.941T	2021-09-22	2,810	2,810	0	0	2,820	2,870	2,810	2,802,200
60.	MSKY	MNC Sky Vision Tbk. TRADE MC : 6.881T	2021-09-22	368	368	0	0	370	370	366	13,300
61.	MSIN	MNC Studios International Tbk. TRADE MC : 1.554T	2021-09-22	515	515	0	0	505	520	500	35,763,700
62.	MPPA	Matahari Putra Prima Tbk. TRADE MC : 865.852B	2021-09-22	970	970	0	0	965	990	960	49,411,800
63.	MPMX	Mitra Pinasthika Mustika Tbk. TRADE MC : 2.146T	2021-09-22	760	760	0	0	770	775	710	74,190,200
64.	MNCN	Media Nusantara Citra Tbk. TRADE MC : 16.705T	2021-09-22	830	830	0	0	820	830	815	41,754,400
65.	MLPT	Multipolar Technology Tbk. TRADE MC : 1.35T	2021-09-22	3,480	3,480	0	0	3,540	3,580	3,460	383,300
66.	MLPL	Multipolar Tbk. TRADE MC : 1.069T	2021-09-22	580	580	0	0	560	590	555	196,660,100
67.	MKNT	Mitra Komunikasi Nusantara Tbk. TRADE MC : 250B	2021-09-22	50	50	0	0	50	50	50	313,200
68.	MINA	Sanurhasta Mitra Tbk. TRADE MC : 328.125B	2021-09-22	56	56	0	0	57	59	54	36,155,500
69.	MIKA	Mitra Keluarga Karyasehat Tbk. TRADE MC : 38.166T	2021-09-22	2,380	2,380	0	0	2,380	2,410	2,370	17,892,100
70.	MIDI	Midi Utama Indonesia Tbk. TRADE MC : 5.462T	2021-09-22	2,350	2,350	0	0	2,320	2,500	2,170	9,600
71.	MICE	Multi Indocitra Tbk. TRADE MC : 175.204B	2021-09-22	370	370	0	0	370	370	362	91,900
72.	MFMI	Multifiling Mitra Indonesia Tbk. TRADE MC : 526.519B	2021-09-22	810	810	0	0	870	870	810	96,600
73.	MDRN	Modern Internasional Tbk. TRADE MC : 381.608B	2021-09-21	50	50	0	0	50	50	50	11,100
74.	MDIA	Intermedia Capital Tbk. TRADE MC : 2.314T	2021-09-22	53	53	0	0	52	54	52	9,279,900
75.	MCAS	M Cash Integrasi Tbk. TRADE MC : 2.899T	2021-09-22	10,475	10,475	0	0	11,150	11,150	10,425	1,177,100
76.	MARI	Mahaka Radio Integra Tbk. TRADE MC : 262.632B	2021-09-22	540	540	0	0	550	555	530	71,531,400
77.	MAPI	Mitra Adiperkasa Tbk. TRADE MC : 15.216T	2021-09-22	790	790	0	0	780	795	760	24,332,900
78.	MAPB	MAP Boga Adiperkasa Tbk. TRADE MC : 2.833T	2021-09-22	1,660	1,660	0	0	1,560	1,660	1,560	14,900
79.	MAPA	Map Aktif Adiperkasa Tbk. TRADE MC : 8.494T	2021-09-22	2,450	2,450	0	0	2,460	2,460	2,430	262,000
80.	MAMI	Mas Murni Indonesia Tbk TRADE MC : 615.255B	2021-09-20	50	50	0	0	50	50	50	0
81.	LUCK	Sentral Mitra Informatika Tbk. TRADE MC : 130.267B	2021-09-22	252	252	0	0	250	262	248	9,665,400
82.	LTLS	Lautan Luas Tbk. TRADE MC : 750.435B	2021-09-22	605	605	0	0	595	610	590	606,200
83.	LPPF	Matahari Department Store Tbk. TRADE MC : 3.729T	2021-09-22	2,800	2,800	0	0	2,850	2,880	2,780	3,410,700
84.	LPLI	Star Pacific Tbk TRADE MC : 95.975B	2021-09-22	278	278	0	0	278	280	274	89,300
85.	LMAS	Limas Indonesia Makmur Tbk TRADE MC : 39.393B	2021-09-22	107	107	0	0	101	120	101	365,112,700
86.	LINK	Link Net Tbk. TRADE MC : 7.347T	2021-09-22	4,320	4,320	0	0	4,270	4,340	4,250	1,019,300
87.	KREN	Kresna Graha Investama Tbk. TRADE MC : 1.547T	2021-09-22	154	154	0	0	154	158	153	25,719,900
88.	KPIG	MNC Land Tbk. TRADE MC : 8.546T	2021-09-22	111	111	0	0	107	111	107	109,949,000
89.	KONI	Perdana Bangun Pusaka Tbk TRADE MC : 74.48B	2021-09-22	890	890	0	0	890	890	890	300
90.	KOIN	Kokoh Inti Arebama Tbk TRADE MC : 99.065B	2021-09-22	169	169	0	0	160	179	160	2,127,600
91.	KOBX	Kobexindo Tractors Tbk. TRADE MC : 259.065B	2021-09-22	178	178	0	0	178	179	170	1,298,500
92.	KMDS	Kurniamitra Duta Sentosa Tbk TRADE MC : 376B	2021-09-22	470	470	0	0	470	470	450	142,200
93.	KIOS	Kioson Komersial Indonesia Tbk. TRADE MC : 103.283B	2021-09-22	1,115	1,115	0	0	1,080	1,150	1,075	35,362,400
94.	KBLV	First Media Tbk. TRADE MC : 749.133B	2021-09-22	785	785	0	0	785	785	755	183,200
95.	KAYU	Darmi Bersaudara Tbk. TRADE MC : 56.525B	2021-09-22	80	80	0	0	62	83	61	742,660,100
96.	JTPE	Jasuindo Tiga Perkasa Tbk. TRADE MC : 1.593T	2021-09-22	1,080	1,080	0	0	1,085	1,090	1,080	129,400
97.	JSPT	Jakarta Setiabudi Internasional Tbk. TRADE MC : 1.948T	2021-09-20	770	770	0	0	770	770	770	1,300
98.	JIHD	Jakarta International Hotels & Developme TRADE MC : 1.029T	2021-09-22	418	418	0	0	418	418	416	38,100
99.	JGLE	Graha Andrasentra Propertindo Tbk. TRADE MC : 1.129T	2021-09-22	50	50	0	0	50	50	50	100
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	2021-09-22	530	530	0	0	530	530	515	1,573,800
102.	IRRA	Itama Ranoraya Tbk. TRADE MC : 2.384T	2021-09-22	1,690	1,690	0	0	1,705	1,720	1,680	2,698,200
103.	IPTV	MNC Vision Networks Tbk. TRADE MC : 11.339T	2021-09-22	248	248	0	0	248	250	246	30,539,900
104.	INTD	Inter Delta Tbk TRADE MC : 68.06B	2021-09-10	184	169	-15	-8.15	170	170	166	46,700
105.	INTA	Intraco Penta Tbk. TRADE MC : 675.474B	2021-09-10	86	92	6	6.98	94	96	90	89,200
106.	INPS	Indah Prakasa Sentosa Tbk. TRADE MC : 2.08T	2021-09-10	1,470	1,370	-100	-6.8	1,470	1,470	1,370	500
107.	INPP	Indonesian Paradise Property Tbk. TRADE MC : 7.827T	2021-09-10	690	685	-5	-0.72	720	720	685	1,700
108.	INDX	Tanah Laut Tbk TRADE MC : 24.085B	2021-09-10	116	119	3	2.59	116	124	112	29,225,800
109.	IKAI	Intikeramik Alamasri Industri Tbk. TRADE MC : 665.29B	2021-09-10	50	50	0	0	50	50	50	2,000
110.	ICON	Island Concepts Indonesia Tbk. TRADE MC : 115.513B	2021-09-10	111	112	1	0.9	110	117	107	33,634,400
111.	HRME	Menteng Heritage Realty Tbk. TRADE MC : 321.773B	2021-09-10	55	55	0	0	56	56	55	2,367,200
112.	HOTL	Saraswati Griya Lestari Tbk. TRADE MC : 177.5B	2021-09-10	50	50	0	0	50	50	50	5,200
113.	HOME	Hotel Mandarine Regency Tbk. TRADE MC : 1.111T	2021-09-06	50	50	0	0	50	50	50	0
114.	HKMU	HK Metals Utama Tbk. TRADE MC : 383.388B	2021-09-10	64	65	1	1.56	65	66	64	15,245,700
115.	HEXA	Hexindo Adiperkasa Tbk. TRADE MC : 2.848T	2021-09-10	3,880	4,020	140	3.61	3,930	4,020	3,910	272,900
116.	HERO	Hero Supermarket Tbk. TRADE MC : 3.619T	2021-09-10	1,775	1,765	-10	-0.56	1,770	1,770	1,765	700
117.	HEAL	Medikaloka Hermina Tbk. TRADE MC : 10.963T	2021-09-10	1,240	1,240	0	0	1,250	1,250	1,235	6,692,400
118.	HDIT	Hensel Davest Indonesia Tbk. TRADE MC : 442.157B	2021-09-10	384	364	-20	-5.21	362	374	362	2,261,600
119.	HADE	Himalaya Energi Perkasa Tbk. TRADE MC : 106B	2021-09-10	50	50	0	0	50	50	50	3,500
120.	GREN	Evergreen Invesco Tbk. TRADE MC : 1.54T	2010-07-05	0	178	178	0	160	178	142	508,830,500
121.	GLVA	Galva Technologies Tbk. TRADE MC : 525B	2021-09-15	282	284	2	0.71	282	284	282	52,600
122.	GLOB	Global Teleshop Tbk. TRADE MC : 131.111B	2021-09-15	166	165	-1	-0.6	166	168	165	31,700
123.	GEMA	Gema Grahasarana Tbk. TRADE MC : 537.6B	2021-09-15	364	362	-2	-0.55	362	362	362	10,000
124.	FORU	Fortune Indonesia Tbk TRADE MC : 65.131B	2021-09-17	145	148	3	2.07	150	150	144	25,200
125.	FITT	Hotel Fitra International Tbk. TRADE MC : 43.8B	2021-09-17	150	148	-2	-1.33	152	158	147	86,400
126.	FISH	FKS Multi Agro Tbk. TRADE MC : 1.344T	2021-09-17	8,925	8,900	-25	-0.28	8,925	9,100	8,900	5,700
127.	FILM	MD Pictures Tbk. TRADE MC : 2.023T	2021-09-17	368	360	-8	-2.17	372	374	360	7,621,600
128.	FAST	Fast Food Indonesia Tbk. TRADE MC : 4.147T	2021-09-20	975	975	0	0	975	975	975	11,400
129.	ESTA	ESTA MULTI USAHA TBK TRADE MC : 73.08B	2021-09-20	115	113	-2	-1.74	115	115	108	352,100
130.	ERAA	Erajaya Swasembada Tbk. TRADE MC : 6.55T	2021-09-20	590	600	10	1.69	595	630	580	430,963,800
131.	EPMT	Enseval Putera Megatrading Tbk. TRADE MC : 5.742T	2021-09-20	2,270	2,260	-10	-0.44	2,280	2,280	2,260	70,200
132.	ENVY	Envy Technologies Indonesia Tbk. TRADE MC : 90B	2021-09-13	50	50	0	0	50	50	50	0
133.	ECII	Electronic City Indonesia Tbk. TRADE MC : 817.6B	2021-09-14	980	985	5	0.51	980	985	980	10,200
134.	EAST	Eastparc Hotel Tbk. TRADE MC : 258.293B	2021-09-20	62	64	2	3.23	63	65	62	2,369,200
135.	DYAN	Dyandra Media International Tbk. TRADE MC : 244.213B	2021-09-20	85	91	6	7.06	85	92	85	95,084,900
136.	DWGL	Dwi Guna Laksana Tbk. TRADE MC : 1.498T	2021-09-20	200	200	0	0	199	204	199	9,100
137.	DUCK	Jaya Bersama Indo Tbk. TRADE MC : 613.432B	2021-09-13	176	176	0	0	176	176	176	0
138.	DPUM	Dua Putra Utama Makmur Tbk. TRADE MC : 220.721B	2021-09-13	50	50	0	0	50	50	50	0
139.	DNET	Indoritel Makmur Internasional Tbk. TRADE MC : 48.935T	2021-09-20	3,190	3,190	0	0	3,190	3,190	3,170	13,900
140.	DMMX	Digital Mediatama Maxima Tbk. TRADE MC : 1.416T	2021-09-20	3,140	3,070	-70	-2.23	3,160	3,160	3,050	9,308,400
141.	DIVA	Distribusi Voucher Nusantara Tbk. TRADE MC : 1.554T	2021-09-20	2,130	2,200	70	3.29	2,140	2,210	2,110	1,080,600
142.	DIGI	Arkadia Digital Media Tbk. TRADE MC : 591.5B	2021-09-20	530	520	-10	-1.89	530	540	520	15,556,100
143.	DFAM	Dafam Property Indonesia Tbk. TRADE MC : 425.51B	2021-09-20	364	366	2	0.55	364	372	360	449,900
144.	DAYA	Duta Intidaya Tbk. TRADE MC : 1.017T	2021-09-24	258	256	-2	-0.78	260	260	248	977,800
145.	CSMI	CIPTA SELERA MURNI TBK TRADE MC : 424.352B	2021-09-24	3,270	3,270	0	0	3,270	3,270	3,270	100
146.	CSAP	Catur Sentosa Adiprana Tbk. TRADE MC : 1.65T	2021-09-24	555	545	-10	-1.8	550	550	535	18,700
147.	CNKO	Exploitasi Energi Indonesia Tbk. TRADE MC : 447.818B	2021-09-24	50	50	0	0	50	50	50	10,400
148.	CLPI	Colorpak Indonesia Tbk. TRADE MC : 231.285B	2021-09-24	1,040	1,030	-10	-0.96	1,030	1,035	1,025	43,500
149.	CLAY	Citra Putra Realty Tbk. TRADE MC : 3.726T	2021-09-24	840	840	0	0	790	840	790	600
150.	CASH	CASHLEZ WORLDWIDE INDONESIA TBK TRADE MC : 685.44B	2021-09-24	160	154	-6	-3.75	159	164	152	26,750,800
151.	CARS	Industri dan Perdagangan Bintraco Dharma TRADE MC : 750B	2021-09-24	50	50	0	0	50	50	50	10,900
152.	CARE	METRO HEALTHCARE INDONESIA TBK TRADE MC : 10.773T	2021-09-24	436	426	-10	-2.29	434	436	424	402,152,000
153.	BUVA	Bukit Uluwatu Villa Tbk. TRADE MC : 422.299B	2021-09-20	60	60	0	0	60	60	60	0
154.	BOLA	Bali Bintang Sejahtera Tbk. TRADE MC : 1.038T	2021-09-24	620	675	55	8.87	620	715	620	29,824,700
155.	BOGA	Bintang Oto Global Tbk. TRADE MC : 5.059T	2021-09-24	1,370	1,385	15	1.09	1,370	1,395	1,370	127,614,000
156.	BNBR	Bakrie & Brothers Tbk TRADE MC : 1.043T	2021-09-24	50	50	0	0	50	50	50	1,700
157.	BMTR	Global Mediacom Tbk. TRADE MC : 5.091T	2021-09-24	266	268	2	0.75	268	270	266	13,452,400
158.	BMSR	Bintang Mitra Semestaraya Tbk TRADE MC : 104.328B	2021-09-24	212	204	-8	-3.77	214	216	198	4,217,400
159.	BLUE	Berkah Prima Perkasa Tbk. TRADE MC : 294.69B	2021-09-24	755	755	0	0	760	765	750	79,900
160.	BLTZ	Graha Layar Prima Tbk. TRADE MC : 2.753T	2021-09-24	3,380	3,590	210	6.21	3,390	3,590	3,390	1,200
161.	BHIT	MNC Investama Tbk. TRADE MC : 4.92T	2021-09-24	88	87	-1	-1.14	89	89	87	111,436,100
162.	BAYU	Bayu Buana Tbk TRADE MC : 406.204B	2021-09-24	1,000	1,000	0	0	1,000	1,000	1,000	200
163.	AYLS	AGRO YASA LESTARI TBK TRADE MC : 42.671B	2021-09-24	230	222	-8	-3.48	230	242	218	33,923,900
164.	ATIC	Anabatic Technologies Tbk. TRADE MC : 1.366T	2021-09-24	705	705	0	0	705	710	690	53,300
165.	ASGR	Astra Graphia Tbk. TRADE MC : 1.126T	2021-09-24	755	750	-5	-0.66	755	755	750	12,600
166.	ARTA	Arthavest Tbk TRADE MC : 138.469B	2021-09-24	1,470	1,480	10	0.68	1,470	1,490	1,465	37,500
167.	APII	Arita Prima Indonesia Tbk. TRADE MC : 168.894B	2021-09-24	186	186	0	0	186	186	185	1,300
168.	AMRT	Sumber Alfaria Trijaya Tbk. TRADE MC : 30.313T	2021-09-24	1,380	1,360	-20	-1.45	1,380	1,390	1,350	3,725,500
169.	AKRA	AKR Corporindo Tbk. TRADE MC : 13.303T	2021-09-24	4,100	4,190	90	2.2	4,120	4,240	4,120	7,334,800
170.	AKKU	Anugerah Kagum Karya Utama Tbk. TRADE MC : 322.473B	2021-09-24	50	50	0	0	50	51	50	3,166,900
171.	AIMS	Akbar Indo Makmur Stimec Tbk TRADE MC : 29.92B	2021-09-24	340	338	-2	-0.59	338	338	332	1,700
172.	AGAR	Asia Sejahtera Mina Tbk. TRADE MC : 418B	2021-09-24	366	356	-10	-2.73	356	356	356	1,300
173.	ACES	Ace Hardware Indonesia Tbk. TRADE MC : 31.612T	2021-09-24	1,305	1,290	-15	-1.15	1,305	1,310	1,285	8,437,900
174.	ABMM	ABM Investama Tbk. TRADE MC : 2.423T	2021-09-24	1,200	1,220	20	1.67	1,250	1,250	1,195	747,800
175.	ABBA	Mahaka Media Tbk. TRADE MC : 214.899B	2021-09-24	595	575	-20	-3.36	600	600	565	17,337,200

NAME

EMAIL

Stock Code

Weekly Stocks

Industry