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	2021-05-10	1,010	1,010	0	0	1,010	1,010	1,010	0
2.	PTBA	BUKIT ASAM TBK MC : 0B	2016-11-14	2,720	2,225	-495	-18.2	2,735	2,735	2,215	108,514,000
3.	EMTK	ELANG MAHKOTA TEKNOLOGI TBK MC : 0B	2021-06-09	2,200	2,230	30	1.36	2,250	2,250	2,170	11,925,400
4.	DGNS	DIAGNOS LABORATORIUM UTAMA TBK MC : 0B	2021-06-14	1,125	1,020	-105	-9.33	1,060	1,075	1,005	14,023,900

AGRI

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	UNSP	Bakrie Sumatera Plantations Tbk. AGRI MC : 292.519B	2021-05-10	114	117	3	2.63	115	117	114	399,100
2.	SSMS	Sawit Sumbermas Sarana Tbk. AGRI MC : 10.144T	2021-05-10	940	930	-10	-1.06	945	965	920	21,424,300
3.	SMAR	Smart Tbk. AGRI MC : 11.345T	2021-05-10	4,510	4,700	190	4.21	4,510	4,900	4,510	85,200
4.	SIMP	Salim Ivomas Pratama Tbk. AGRI MC : 6.449T	2021-05-10	565	565	0	0	565	595	565	39,466,200
5.	SGRO	Sampoerna Agro Tbk. AGRI MC : 3.11T	2016-11-14	1,920	1,945	25	1.3	1,920	1,970	1,900	129,700
6.	PGUN	PRADIKSI GUNATAMA TBK AGRI MC : 1.19T	2021-06-09	224	250	26	11.61	224	250	224	80,100
7.	PALM	Provident Agro Tbk. AGRI MC : 2.293T	2021-06-09	466	470	4	0.86	468	490	444	2,992,800
8.	MGRO	Mahkota Group Tbk. AGRI MC : 2.697T	2021-06-09	710	700	-10	-1.41	710	710	700	3,013,800
9.	MAGP	Multi Agro Gemilang Plantation Tbk. AGRI MC : 450B	2021-06-08	50	50	0	0	50	50	50	100
10.	LSIP	PP London Sumatra Indonesia Tbk. AGRI MC : 8.661T	2021-06-09	1,210	1,215	5	0.41	1,210	1,220	1,210	4,051,700
11.	JAWA	Jaya Agra Wattie Tbk. AGRI MC : 362.37B	2021-06-09	155	145	-10	-6.45	145	145	145	709,700
12.	GZCO	Gozco Plantations Tbk. AGRI MC : 300B	2021-06-09	50	50	0	0	50	50	50	100
13.	GOLL	Golden Plantation Tbk. AGRI MC : 183.25B	2021-06-07	50	50	0	0	50	50	50	0
14.	FAPA	FAP AGRI TBK AGRI MC : 0B	2021-06-09	2,700	2,700	0	0	2,700	2,720	2,700	13,100
15.	DSNG	Dharma Satya Nusantara Tbk. AGRI MC : 6.589T	2021-06-09	505	510	5	0.99	505	515	505	23,848,800
16.	DSFI	Dharma Samudera Fishing Industries Tbk. AGRI MC : 139.285B	2021-06-09	69	70	1	1.45	70	70	69	154,200
17.	BWPT	Eagle High Plantations Tbk. AGRI MC : 4.508T	2021-06-15	103	99	-4	-3.88	103	104	97	85,740,500
18.	BISI	BISI International Tbk. AGRI MC : 3.24T	2021-06-15	1,135	1,145	10	0.88	1,145	1,145	1,135	52,000
19.	BEEF	Estika Tata Tiara Tbk. AGRI MC : 327.87B	2021-06-15	107	105	-2	-1.87	105	108	104	8,263,700
20.	ANJT	Austindo Nusantara Jaya Tbk. AGRI MC : 2.285T	2021-06-15	670	680	10	1.49	690	690	680	8,000
21.	ANDI	Andira Agro Tbk. AGRI MC : 523.6B	2021-06-15	50	50	0	0	50	50	50	700
22.	AALI	ASTRA AGRO LESTARI TBK. AGRI MC : 23.241T	2021-06-15	8,750	8,275	-475	-5.43	8,525	8,625	8,275	1,578,900

BASIC-IND

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	YPAS	Yanaprima Hastapersada Tbk BASIC-IND MC : 292.584B	2021-05-10	410	390	-20	-4.88	410	410	382	3,300
2.	WTON	Wijaya Karya Beton Tbk. BASIC-IND MC : 3.78T	2021-05-10	294	296	2	0.68	294	302	294	7,054,200
3.	WSBP	Waskita Beton Precast Tbk. BASIC-IND MC : 6.668T	2021-05-10	195	195	0	0	195	200	193	40,570,700
4.	UNIC	Unggul Indah Cahaya Tbk. BASIC-IND MC : 1.882T	2021-05-10	7,625	7,325	-300	-3.93	7,625	7,625	7,150	3,500
5.	TRST	Trias Sentosa Tbk. BASIC-IND MC : 1.123T	2021-05-10	448	430	-18	-4.02	430	430	430	100,200
6.	TPIA	Chandra Asri Petrochemical Tbk. BASIC-IND MC : 161.839T	2021-05-10	9,350	8,725	-625	-6.68	9,400	9,400	8,575	5,765,800
7.	TOTO	Surya Toto Indonesia Tbk. BASIC-IND MC : 2.58T	2021-05-10	208	210	2	0.96	208	212	206	1,259,500
8.	TKIM	Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND MC : 32.066T	2021-05-10	10,100	11,200	1,100	10.89	10,200	11,550	10,150	23,350,300
9.	TIRT	Tirta Mahakam Resources Tbk BASIC-IND MC : 50.588B	2021-05-10	55	54	-1	-1.82	56	65	50	15,675,000
10.	TDPM	Tridomain Performance Materials Tbk. BASIC-IND MC : 1.573T	2021-05-10	119	119	0	0	119	119	119	0
11.	TBMS	Tembaga Mulia Semanan Tbk. BASIC-IND MC : 345.3B	2021-05-10	1,430	1,545	115	8.04	1,435	1,640	1,430	88,900
12.	TALF	Tunas Alfin Tbk. BASIC-IND MC : 424.98B	2021-05-10	296	286	-10	-3.38	298	300	286	12,400
13.	SWAT	Sriwahana Adityakarta Tbk. BASIC-IND MC : 344.189B	2021-05-10	84	106	22	26.19	85	125	82	28,321,600
14.	SULI	SLJ Global Tbk. BASIC-IND MC : 199.346B	2021-05-10	50	50	0	0	50	52	50	24,226,000
15.	SRSN	Indo Acidatama Tbk BASIC-IND MC : 367.22B	2021-05-10	64	63	-1	-1.56	64	65	62	10,826,900
16.	SPMA	Suparma Tbk. BASIC-IND MC : 668.204B	2021-05-10	555	585	30	5.41	555	595	540	1,079,800
17.	SMKL	Satyamitra Kemas Lestari Tbk. BASIC-IND MC : 656.2B	2021-05-10	208	204	-4	-1.92	210	210	200	1,212,500
18.	SMGR	Semen Indonesia (Persero) Tbk. BASIC-IND MC : 74.441T	2021-05-10	9,800	9,925	125	1.28	9,925	10,075	9,700	5,442,900
19.	SMCB	Solusi Bangun Indonesia Tbk. BASIC-IND MC : 10.345T	2021-05-10	1,745	1,750	5	0.29	1,730	1,755	1,730	192,300
20.	SMBR	Semen Baturaja (Persero) Tbk. BASIC-IND MC : 12.863T	2021-05-10	785	775	-10	-1.27	775	795	770	10,051,200
21.	SIPD	Sierad Produce Tbk. BASIC-IND MC : 1.674T	2021-05-10	1,270	1,275	5	0.39	1,275	1,275	1,275	100,700
22.	SINI	Singaraja Putra Tbk. BASIC-IND MC : 166.254B	2021-05-10	328	354	26	7.93	348	376	332	11,500
23.	SAMF	SARASWANTI ANUGERAH MAKMUR TBK BASIC-IND MC : 2.03T	2020-03-30	0	340	340	0	162	340	162	682,600
24.	PURE	Trinitan Metals and Minerals Tbk. BASIC-IND MC : 351.999B	2019-10-07	0	490	490	0	450	560	450	209,345,100
25.	PICO	Pelangi Indah Canindo Tbk BASIC-IND MC : 81.278B	2021-06-09	145	154	9	6.21	145	161	145	5,161,000
26.	PBID	Panca Budi Idaman Tbk. BASIC-IND MC : 2.494T	2021-06-09	1,835	1,850	15	0.82	1,850	1,860	1,840	1,202,400
27.	NIKL	Pelat Timah Nusantara Tbk. BASIC-IND MC : 4.416T	2021-06-09	1,150	1,165	15	1.3	1,150	1,175	1,125	910,800
28.	MOLI	Madusari Murni Indah Tbk. BASIC-IND MC : 1.973T	2021-06-08	960	960	0	0	965	965	960	10,400
29.	MLIA	Mulia Industrindo Tbk BASIC-IND MC : 700.162B	2021-06-09	1,015	1,000	-15	-1.48	1,020	1,025	985	5,524,500
30.	MDKI	Emdeki Utama Tbk. BASIC-IND MC : 602.176B	2021-06-09	204	210	6	2.94	204	210	202	885,200
31.	MARK	Mark Dynamics Indonesia Tbk. BASIC-IND MC : 2.926T	2021-06-09	890	880	-10	-1.12	890	890	865	1,314,700
32.	MAIN	Malindo Feedmill Tbk. BASIC-IND MC : 1.881T	2021-06-09	865	875	10	1.16	865	880	850	3,006,600
33.	LMSH	Lionmesh Prima Tbk. BASIC-IND MC : 44.16B	2021-06-09	900	840	-60	-6.67	840	840	840	73,100
34.	LION	Lion Metal Works Tbk. BASIC-IND MC : 189.338B	2021-06-09	382	388	6	1.57	382	402	382	300
35.	KRAS	Krakatau Steel (Persero) Tbk. BASIC-IND MC : 8.977T	2021-06-09	630	635	5	0.79	630	640	625	13,145,200
36.	KMTR	Kirana Megatara Tbk. BASIC-IND MC : 2.875T	2021-06-09	424	422	-2	-0.47	424	424	416	28,600
37.	KIAS	Keramika Indonesia Assosiasi Tbk. BASIC-IND MC : 776.313B	2021-06-09	50	50	0	0	50	50	50	8,900
38.	KDSI	Kedawung Setia Industrial Tbk. BASIC-IND MC : 352.35B	2021-06-09	890	890	0	0	890	900	890	10,800
39.	KBRI	Kertas Basuki Rachmat Indonesia Tbk. BASIC-IND MC : 434.4B	2021-06-07	50	50	0	0	50	50	50	0
40.	JPFA	Japfa Comfeed Indonesia Tbk. BASIC-IND MC : 15.252T	2021-06-09	2,070	2,060	-10	-0.48	2,070	2,090	2,030	9,708,600
41.	JKSW	Jakarta Kyoei Steel Works Tbk. BASIC-IND MC : 9B	2021-06-07	60	60	0	0	60	60	60	0
42.	ISSP	Steel Pipe Industry of Indonesia Tbk. BASIC-IND MC : 1.236T	2021-06-09	270	272	2	0.74	270	276	264	12,678,700
43.	IPOL	Indopoly Swakarsa Industry Tbk. BASIC-IND MC : 599.234B	2021-06-09	163	158	-5	-3.07	163	163	156	2,663,200
44.	INTP	Indocement Tunggal Prakarsa Tbk. BASIC-IND MC : 54.574T	2021-06-09	11,900	11,750	-150	-1.26	11,900	12,050	11,675	1,271,600
45.	INRU	Toba Pulp Lestari Tbk. BASIC-IND MC : 1.229T	2021-06-09	870	940	70	8.05	820	1,000	820	6,100
46.	INOV	Inocycle Technology Group Tbk. BASIC-IND MC : 312.822B	2021-06-09	181	179	-2	-1.1	191	191	175	161,800
47.	INKP	Indah Kiat Pulp & Paper Tbk. BASIC-IND MC : 56.898T	2021-06-09	8,625	8,550	-75	-0.87	8,625	8,700	8,450	3,042,500
48.	INCI	Intanwijaya Internasional Tbk BASIC-IND MC : 161.8B	2021-06-09	900	900	0	0	900	900	890	17,200
49.	INCF	Indo Komoditi Korpora Tbk. BASIC-IND MC : 105.001B	2021-06-09	111	110	-1	-0.9	114	114	108	129,800
50.	INAI	Indal Aluminium Industry Tbk. BASIC-IND MC : 211.622B	2021-06-09	342	344	2	0.58	344	344	344	3,300
51.	IMPC	Impack Pratama Industri Tbk. BASIC-IND MC : 6.477T	2021-06-09	1,710	1,705	-5	-0.29	1,710	1,710	1,700	844,800
52.	IGAR	Champion Pacific Indonesia Tbk. BASIC-IND MC : 342.216B	2021-06-09	428	444	16	3.74	428	446	426	85,900
53.	IFII	Indonesia Fibreboard Industry Tbk. BASIC-IND MC : 1.393T	2021-06-09	144	144	0	0	148	148	141	825,400
54.	GGRP	Gunung Raja Paksi Tbk. BASIC-IND MC : 5.595T	2021-06-09	428	414	-14	-3.27	426	426	402	45,000
55.	GDST	Gunawan Dianjaya Steel Tbk. BASIC-IND MC : 1.03T	2021-06-09	118	118	0	0	121	121	116	5,437,200
56.	FPNI	Lotte Chemical Titan Tbk. BASIC-IND MC : 868.36B	2021-06-09	248	238	-10	-4.03	252	252	238	3,238,500
57.	FASW	Fajar Surya Wisesa Tbk. BASIC-IND MC : 18.522T	2021-06-07	7,600	7,600	0	0	7,600	7,600	7,600	0
58.	ETWA	Eterindo Wahanatama Tbk BASIC-IND MC : 60.034B	2021-06-07	62	62	0	0	62	62	62	0
59.	ESIP	Sinergi Inti Plastindo Tbk. BASIC-IND MC : 65.92B	2021-06-09	78	75	-3	-3.85	78	80	75	5,978,800
60.	EPAC	MEGALESTARI EPACK SENTOSARAYA TBK BASIC-IND MC : 469.083B	2021-06-09	50	51	1	2	50	51	50	2,143,000
61.	EKAD	Ekadharma International Tbk. BASIC-IND MC : 890.938B	2021-06-09	1,390	1,425	35	2.52	1,385	1,500	1,380	555,100
62.	DPNS	Duta Pertiwi Nusantara Tbk. BASIC-IND MC : 82.782B	2021-06-09	316	320	4	1.27	314	328	312	367,100
63.	CTBN	Citra Tubindo Tbk. BASIC-IND MC : 2.241T	2021-06-15	2,620	2,900	280	10.69	2,620	3,050	2,520	9,000
64.	CPRO	Central Proteina Prima Tbk. BASIC-IND MC : 2.979T	2021-06-15	50	50	0	0	50	50	50	11,100
65.	CPIN	Charoen Pokphand Indonesia Tbk BASIC-IND MC : 108.227T	2021-06-15	6,575	6,675	100	1.52	6,575	6,700	6,500	6,821,800
66.	CAKK	Cahayaputra Asa Keramik Tbk. BASIC-IND MC : 64.978B	2021-06-15	71	71	0	0	71	73	71	1,485,500
67.	BTON	Betonjaya Manunggal Tbk. BASIC-IND MC : 205.92B	2021-06-15	418	428	10	2.39	428	428	428	120,100
68.	BRPT	Barito Pacific Tbk. BASIC-IND MC : 116.735T	2021-06-15	855	845	-10	-1.17	825	850	805	36,794,100
69.	BRNA	Berlina Tbk. BASIC-IND MC : 1.101T	2021-06-15	1,400	1,400	0	0	1,325	1,400	1,280	1,000
70.	BAJA	Saranacentral Bajatama Tbk. BASIC-IND MC : 239.4B	2021-06-15	396	378	-18	-4.55	392	392	366	7,371,100
71.	ARNA	Arwana Citramulia Tbk. BASIC-IND MC : 4.363T	2021-06-15	760	770	10	1.32	780	780	760	212,300
72.	APLI	Asiaplast Industries Tbk. BASIC-IND MC : 249.369B	2021-06-15	200	190	-10	-5	190	190	190	1,000
73.	AMFG	Asahimas Flat Glass Tbk. BASIC-IND MC : 1.263T	2021-06-15	3,850	3,750	-100	-2.6	3,680	3,750	3,680	1,200
74.	ALMI	Alumindo Light Metal Industry Tbk. BASIC-IND MC : 160.16B	2021-06-15	250	242	-8	-3.2	252	252	242	6,700
75.	ALKA	Alakasa Industrindo Tbk BASIC-IND MC : 138.085B	2021-06-15	244	248	4	1.64	246	250	244	52,400
76.	ALDO	Alkindo Naratama Tbk. BASIC-IND MC : 438.856B	2021-06-15	915	920	5	0.55	925	940	905	1,581,800
77.	AKPI	Argha Karya Prima Industry Tbk. BASIC-IND MC : 312.246B	2021-06-15	565	595	30	5.31	595	595	570	17,400
78.	AGII	Aneka Gas Industri Tbk. BASIC-IND MC : 2.557T	2021-06-15	1,155	1,135	-20	-1.73	1,165	1,175	1,130	4,614,000
79.	ADMG	Polychem Indonesia Tbk BASIC-IND MC : 610.601B	2021-06-15	161	165	4	2.48	165	171	164	6,566,100

CONSUMER

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	WOOD	Integra Indocabinet Tbk. CONSUMER MC : 3.626T	2021-05-10	790	785	-5	-0.63	800	805	765	30,230,200
2.	WIIM	Wismilak Inti Makmur Tbk. CONSUMER MC : 1.218T	2021-05-10	735	740	5	0.68	735	760	720	24,628,100
3.	UNVR	Unilever Indonesia Tbk. CONSUMER MC : 289.94T	2021-05-10	5,525	5,625	100	1.81	5,550	5,875	5,550	71,469,700
4.	ULTJ	Ultra Jaya Milk Industry & Trading Compa CONSUMER MC : 19.179T	2021-05-10	1,545	1,540	-5	-0.32	1,550	1,555	1,515	1,694,900
5.	TSPC	Tempo Scan Pacific Tbk. CONSUMER MC : 6.277T	2021-05-10	1,530	1,530	0	0	1,525	1,555	1,525	2,591,700
6.	TOYS	SUNINDO ADIPERSADA TBK CONSUMER MC : 990.15B	2021-05-10	181	158	-23	-12.71	181	188	158	77,915,800
7.	TCID	Mandom Indonesia Tbk. CONSUMER MC : 1.347T	2021-05-10	6,100	6,175	75	1.23	6,150	6,175	6,075	1,600
8.	TBLA	Tunas Baru Lampung Tbk. CONSUMER MC : 4.38T	2021-05-10	895	900	5	0.56	900	915	895	5,647,400
9.	STTP	Siantar Top Tbk. CONSUMER MC : 11.79T	2021-05-10	6,950	8,325	1,375	19.78	6,875	8,325	6,875	5,500
10.	SOHO	Soho Global Health Tbk CONSUMER MC : 6.32T	2021-05-10	5,250	5,450	200	3.81	5,275	5,450	5,275	325,900
11.	SOFA	BOSTON FURNITURE INDUSTRIES TBK CONSUMER MC : 169.95B	2021-05-10	98	96	-2	-2.04	98	100	96	5,800
12.	SKLT	Sekar Laut Tbk. CONSUMER MC : 985.341B	2021-05-10	2,600	2,350	-250	-9.62	2,700	2,700	2,350	5,900
13.	SKBM	Sekar Bumi Tbk. CONSUMER MC : 583.388B	2021-05-10	354	340	-14	-3.95	356	356	334	4,900
14.	SIDO	Industri Jamu dan Farmasi Sido Muncul Tb CONSUMER MC : 23.22T	2019-03-04	528	508	-20	-3.79	528	535	483	30,850,800
15.	SCPI	Merck Sharp Dohme Pharma Tbk. CONSUMER MC : 0B	2016-11-07	29,000	29,000	0	0	29,000	29,000	29,000	0
16.	ROTI	Nippon Indosari Corpindo Tbk. CONSUMER MC : 7.758T	2016-11-14	1,570	1,550	-20	-1.27	1,575	1,575	1,510	16,918,200
17.	RMBA	Bentoel Internasional Investama Tbk. CONSUMER MC : 13.177T	2019-03-04	382	408	26	6.81	390	430	380	888,100
18.	PYFA	Pyridam Farma Tbk CONSUMER MC : 545.782B	2019-03-04	182	176	-6	-3.3	182	182	176	100
19.	PSGO	Palma Serasih Tbk. CONSUMER MC : 2.281T	2019-11-25	0	191	191	0	178	270	178	478,893,000
20.	PSDN	Prasidha Aneka Niaga Tbk CONSUMER MC : 174.24B	2016-11-14	144	135	-9	-6.25	144	144	135	280,100
21.	PEHA	Phapros Tbk. CONSUMER MC : 1.516T	2021-06-09	1,170	1,165	-5	-0.43	1,175	1,175	1,150	168,800
22.	PCAR	Prima Cakrawala Abadi Tbk. CONSUMER MC : 950.836B	2021-06-09	258	260	2	0.78	266	266	260	12,700
23.	PANI	Pratama Abadi Nusa Industri Tbk. CONSUMER MC : 47.97B	2021-06-09	117	117	0	0	117	117	116	34,500
24.	MYOR	Mayora Indah Tbk. CONSUMER MC : 61.263T	2021-06-09	2,580	2,540	-40	-1.55	2,580	2,590	2,540	488,900
25.	MRAT	Mustika Ratu Tbk. CONSUMER MC : 65.484B	2021-06-09	306	334	28	9.15	286	340	286	9,198,000
26.	MLBI	Multi Bintang Indonesia Tbk. CONSUMER MC : 21.07T	2021-06-09	8,700	8,700	0	0	8,700	8,700	8,675	6,400
27.	MGNA	Magna Investama Mandiri Tbk. CONSUMER MC : 50.154B	2021-06-07	50	50	0	0	50	50	50	0
28.	MERK	Merck Tbk. CONSUMER MC : 1.469T	2021-06-09	3,350	3,370	20	0.6	3,400	3,400	3,300	83,300
29.	MBTO	Martina Berto Tbk. CONSUMER MC : 100.58B	2021-06-09	144	134	-10	-6.94	140	140	134	774,300
30.	LMPI	Langgeng Makmur Industri Tbk. CONSUMER MC : 84.716B	2021-06-09	185	187	2	1.08	187	193	187	553,100
31.	KPAS	Cottonindo Ariesta Tbk. CONSUMER MC : 58.371B	2021-06-09	69	69	0	0	69	71	68	3,307,100
32.	KLBF	Kalbe Farma Tbk. CONSUMER MC : 72.184T	2021-06-09	1,450	1,440	-10	-0.69	1,450	1,460	1,435	8,356,800
33.	KINO	Kino Indonesia Tbk. CONSUMER MC : 4.029T	2021-06-09	2,130	2,130	0	0	2,110	2,190	2,090	93,300
34.	KICI	Kedaung Indah Can Tbk CONSUMER MC : 69B	2021-06-09	268	262	-6	-2.24	262	262	262	11,000
35.	KEJU	Mulia Boga Raya Tbk. CONSUMER MC : 1.95T	2021-06-09	1,260	1,270	10	0.79	1,260	1,300	1,260	308,400
36.	KAEF	Kimia Farma (Persero) Tbk. CONSUMER MC : 23.771T	2021-06-09	2,420	2,440	20	0.83	2,420	2,450	2,400	583,800
37.	ITIC	Indonesian Tobacco Tbk. CONSUMER MC : 677.318B	2021-06-09	500	494	-6	-1.2	500	500	492	510,200
38.	INDF	Indofood Sukses Makmur Tbk. CONSUMER MC : 59.926T	2021-06-09	6,375	6,275	-100	-1.57	6,375	6,375	6,250	4,830,900
39.	INAF	Indofarma (Persero) Tbk. CONSUMER MC : 12.893T	2021-06-09	2,190	2,170	-20	-0.91	2,200	2,210	2,160	223,900
40.	IKAN	ERA MANDIRI CEMERLANG TBK CONSUMER MC : 125B	2021-06-09	124	122	-2	-1.61	125	127	122	12,366,500
41.	IIKP	Inti Agri Resources Tbk CONSUMER MC : 1.68T	2021-06-07	50	50	0	0	50	50	50	0
42.	ICBP	Indofood CBP Sukses Makmur Tbk. CONSUMER MC : 113.12T	2021-06-09	8,175	8,175	0	0	8,175	8,250	8,125	2,822,800
43.	HRTA	Hartadinata Abadi Tbk. CONSUMER MC : 1.253T	2021-06-09	252	254	2	0.79	250	262	244	8,990,300
44.	HOKI	Buyung Poetra Sembada Tbk. CONSUMER MC : 3.092T	2021-06-09	210	210	0	0	210	212	206	22,837,700
45.	HMSP	H.M. Sampoerna Tbk. CONSUMER MC : 182.619T	2021-06-09	1,235	1,210	-25	-2.02	1,230	1,240	1,205	50,014,400
46.	GOOD	Garudafood Putra Putri Jaya Tbk. CONSUMER MC : 9.113T	2021-06-09	1,605	1,590	-15	-0.93	1,605	1,605	1,575	1,522,000
47.	GGRM	Gudang Garam Tbk. CONSUMER MC : 80.86T	2021-06-09	33,025	32,900	-125	-0.38	33,025	33,100	32,825	498,800
48.	FOOD	Sentra Food Indonesia Tbk. CONSUMER MC : 68.25B	2021-06-09	104	106	2	1.92	103	108	103	1,244,900
49.	ENZO	MORENZO ABADI PERKASA TBK CONSUMER MC : 108.127B	2021-06-09	50	50	0	0	50	50	50	385,000
50.	DVLA	Darya-Varia Laboratoria Tbk. CONSUMER MC : 2.789T	2021-06-09	2,390	2,390	0	0	2,400	2,400	2,390	1,800
51.	DLTA	Delta Djakarta Tbk. CONSUMER MC : 3.427T	2021-06-09	3,860	3,870	10	0.26	3,860	3,940	3,850	13,800
52.	COCO	Wahana Interfood Nusantara Tbk. CONSUMER MC : 448.198B	2021-06-15	260	260	0	0	260	260	258	103,300
53.	CLEO	Sariguna Primatirta Tbk. CONSUMER MC : 6.956T	2021-06-15	444	442	-2	-0.45	444	446	438	4,558,000
54.	CINT	Chitose Internasional Tbk. CONSUMER MC : 242B	2021-06-15	202	210	8	3.96	202	210	202	6,900
55.	CEKA	Wilmar Cahaya Indonesia Tbk. CONSUMER MC : 1.068T	2021-06-15	1,855	1,855	0	0	1,860	1,860	1,850	32,000
56.	CBMF	CAHAYA BINTANG MEDAN TBK CONSUMER MC : 1.05T	2021-06-15	107	100	-7	-6.54	100	100	100	718,100
57.	CAMP	Campina Ice Cream Industry Tbk. CONSUMER MC : 1.942T	2021-06-15	258	254	-4	-1.55	258	262	250	2,524,700
58.	BUDI	Budi Starch & Sweetener Tbk. CONSUMER MC : 436.403B	2021-06-15	178	178	0	0	178	190	175	25,073,700
59.	BTEK	Bumi Teknokultura Unggul Tbk CONSUMER MC : 2.314T	2021-06-15	50	50	0	0	50	50	50	200
60.	ALTO	Tri Banyan Tirta Tbk. CONSUMER MC : 675.096B	2021-06-15	382	380	-2	-0.52	380	380	380	500
61.	AISA	Tiga Pilar Sejahtera Food Tbk. CONSUMER MC : 830.336B	2021-06-15	234	232	-2	-0.85	234	236	226	12,264,500
62.	ADES	Akasha Wira International Tbk. CONSUMER MC : 920.239B	2021-06-15	1,940	1,965	25	1.29	1,935	2,050	1,925	144,600

FINANCE

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	YULE	Yulie Sekuritas Indonesia Tbk. FINANCE MC : 606.9B	2021-05-10	446	420	-26	-5.83	446	446	420	100
2.	WOMF	Wahana Ottomitra Multiartha Tbk. FINANCE MC : 891.259B	2021-05-10	240	244	4	1.67	240	246	240	164,400
3.	VRNA	Verena Multi Finance Tbk. FINANCE MC : 591.484B	2021-05-10	150	168	18	12	150	190	139	19,965,300
4.	VINS	Victoria Insurance Tbk. FINANCE MC : 134.372B	2021-05-10	127	111	-16	-12.6	127	133	111	21,243,900
5.	VICO	Victoria Investama Tbk. FINANCE MC : 695.407B	2021-05-10	144	141	-3	-2.08	144	146	136	1,628,100
6.	TUGU	Asuransi Tugu Pratama Indonesia Tbk. FINANCE MC : 3.351T	2021-05-10	1,525	1,540	15	0.98	1,500	1,600	1,425	233,400
7.	TRUS	Trust Finance Indonesia Tbk FINANCE MC : 280B	2021-05-10	312	296	-16	-5.13	312	312	292	900
8.	TRIM	Trimegah Sekuritas Indonesia Tbk. FINANCE MC : 725.149B	2021-05-10	138	139	1	0.72	138	142	135	1,997,500
9.	TIFA	Tifa Finance Tbk. FINANCE MC : 550.647B	2021-05-10	1,140	1,120	-20	-1.75	1,140	1,140	1,120	1,200
10.	SMMA	Sinarmas Multiartha Tbk. FINANCE MC : 74.82T	2021-05-10	13,000	13,000	0	0	13,000	13,000	13,000	600
11.	SDRA	Bank Woori Saudara Indonesia 1906 Tbk. FINANCE MC : 5.166T	2016-11-14	1,098	1,098	0	0	1,098	1,098	1,098	0
12.	RELI	Reliance Sekuritas Indonesia Tbk. FINANCE MC : 565.2B	2019-03-04	230	226	-4	-1.74	240	248	200	136,900
13.	POLA	Pool Advista Finance Tbk. FINANCE MC : 823.997B	2021-06-09	168	162	-6	-3.57	168	171	157	83,200
14.	PNLF	Panin Financial Tbk. FINANCE MC : 8.454T	2021-06-09	192	195	3	1.56	193	195	191	17,019,900
15.	PNIN	Paninvest Tbk. FINANCE MC : 3.702T	2021-06-09	755	765	10	1.32	765	775	765	780,300
16.	PNBS	Bank Panin Dubai Syariah Tbk. FINANCE MC : 1.965T	2021-06-09	121	124	3	2.48	121	126	119	129,491,700
17.	PNBN	Bank Pan Indonesia Tbk FINANCE MC : 28.055T	2021-06-09	900	885	-15	-1.67	910	910	875	2,249,000
18.	PANS	Panin Sekuritas Tbk. FINANCE MC : 761.029B	2021-06-09	1,220	1,225	5	0.41	1,240	1,240	1,220	25,400
19.	PADI	Minna Padi Investama Sekuritas Tbk. FINANCE MC : 565.36B	2021-06-09	50	67	17	34	50	67	50	93,634,600
20.	NOBU	Bank Nationalnobu Tbk. FINANCE MC : 3.417T	2021-06-09	1,025	1,020	-5	-0.49	1,030	1,050	1,015	716,000
21.	NISP	Bank OCBC NISP Tbk. FINANCE MC : 18.7T	2021-06-09	805	810	5	0.62	805	820	800	179,700
22.	MTWI	Malacca Trust Wuwungan Insurance Tbk. FINANCE MC : 96.127B	2021-06-09	128	129	1	0.78	129	132	128	571,100
23.	MREI	Maskapai Reasuransi Indonesia Tbk. FINANCE MC : 2.356T	2021-06-09	4,610	4,610	0	0	4,610	4,610	4,610	100
24.	MFIN	Mandala Multifinance Tbk. FINANCE MC : 2.676T	2021-06-09	1,130	1,130	0	0	1,110	1,130	1,110	1,300
25.	MEGA	Bank Mega Tbk. FINANCE MC : 48.746T	2021-06-09	7,925	8,425	500	6.31	8,025	8,450	8,025	1,800
26.	MCOR	Bank China Construction Bank Indonesia T FINANCE MC : 2.279T	2021-06-09	140	140	0	0	140	142	138	39,697,900
27.	MAYA	Bank Mayapada Internasional Tbk. FINANCE MC : 59.442T	2021-06-09	1,850	1,795	-55	-2.97	1,860	1,860	1,795	107,000
28.	LPPS	Lippo Securities Tbk. FINANCE MC : 212.237B	2021-06-09	122	124	2	1.64	122	127	117	3,920,100
29.	LPGI	Lippo General Insurance Tbk. FINANCE MC : 525B	2021-06-08	3,800	3,800	0	0	3,750	3,800	3,750	10,400
30.	LIFE	Asuransi Jiwa Sinarmas MSIG Tbk. FINANCE MC : 10.5T	2021-06-09	6,200	6,200	0	0	6,200	6,300	6,200	23,000
31.	KBAG	KARYA BERSAMA ANUGERAH TBK FINANCE MC : 357.5B	2021-06-09	50	50	0	0	50	50	50	129,200
32.	JMAS	Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE MC : 187B	2021-06-09	150	148	-2	-1.33	160	161	146	33,600
33.	INPC	Bank Artha Graha Internasional Tbk. FINANCE MC : 1.043T	2021-06-09	198	186	-12	-6.06	198	198	185	167,363,000
34.	IMJS	INDOMOBIL MULTI JASA TBK FINANCE MC : 3.791T	2021-06-09	318	318	0	0	322	322	316	280,100
35.	IBFN	Intan Baruprana Finance Tbk. FINANCE MC : 418.78B	2021-06-09	176	173	-3	-1.7	173	173	173	9,000
36.	HDFA	Radana Bhaskara Finance Tbk. FINANCE MC : 749.927B	2021-06-09	114	120	6	5.26	113	120	112	27,900
37.	GSMF	Equity Development Investment Tbk. FINANCE MC : 700.744B	2021-06-09	143	140	-3	-2.1	140	141	136	373,700
38.	FUJI	Fuji Finance Indonesia Tbk. FINANCE MC : 152.1B	2021-06-09	282	272	-10	-3.55	288	318	264	1,288,200
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	2021-06-09	252	252	0	0	254	258	242	4,450,600
41.	DEFI	Danasupra Erapacific Tbk FINANCE MC : 1.158T	2021-06-14	1,670	1,645	-25	-1.5	1,660	1,660	1,645	7,200
42.	CFIN	Clipan Finance Indonesia Tbk. FINANCE MC : 940.347B	2021-06-15	306	302	-4	-1.31	306	306	302	2,639,800
43.	CASA	Capital Financial Indonesia Tbk. FINANCE MC : 20.919T	2021-06-15	398	400	2	0.5	398	402	398	556,400
44.	BVIC	Bank Victoria International Tbk. FINANCE MC : 1.012T	2021-06-15	164	159	-5	-3.05	164	164	157	15,455,200
45.	BTPS	Bank Tabungan Pensiunan Nasional Syariah FINANCE MC : 30.035T	2021-06-15	2,940	2,850	-90	-3.06	2,900	2,900	2,800	2,879,000
46.	BTPN	Bank BTPN Tbk. FINANCE MC : 26.303T	2021-06-15	2,840	2,790	-50	-1.76	2,820	2,820	2,790	22,400
47.	BSWD	Bank Of India Indonesia Tbk. FINANCE MC : 0B	2021-06-14	1,750	1,750	0	0	1,750	1,750	1,750	0
48.	BSIM	Bank Sinarmas Tbk. FINANCE MC : 7.893T	2021-06-15	570	560	-10	-1.75	570	585	555	115,500
49.	BRIS	Bank BRIsyariah Tbk. FINANCE MC : 22.25T	2021-06-15	1,840	1,815	-25	-1.36	1,810	1,835	1,785	11,244,600
50.	BPII	Batavia Prosperindo Internasional Tbk. FINANCE MC : 5.622T	2021-06-14	7,300	7,300	0	0	7,300	7,300	7,300	0
51.	BPFI	Batavia Prosperindo Finance Tbk. FINANCE MC : 2.05T	2021-06-14	1,050	1,055	5	0.48	1,055	1,055	1,055	100
52.	BNLI	Bank Permata Tbk. FINANCE MC : 74.594T	2021-06-15	2,000	2,020	20	1	2,010	2,020	1,995	81,000
53.	BNII	Bank Maybank Indonesia Tbk. FINANCE MC : 21.798T	2021-06-15	368	360	-8	-2.17	362	362	360	528,700
54.	BNGA	Bank CIMB Niaga Tbk. FINANCE MC : 26.548T	2021-06-15	945	935	-10	-1.06	945	950	930	1,875,100
55.	BNBA	Bank Bumi Arta Tbk. FINANCE MC : 887.317B	2021-06-15	945	865	-80	-8.47	930	950	865	15,846,000
56.	BMRI	Bank Mandiri (Persero) Tbk. FINANCE MC : 312.43T	2021-06-15	6,250	6,250	0	0	6,300	6,300	6,225	22,127,300
57.	BMAS	Bank Maspion Indonesia Tbk. FINANCE MC : 1.457T	2021-06-15	1,500	1,410	-90	-6	1,470	1,470	1,400	142,200
58.	BKSW	Bank QNB Indonesia Tbk. FINANCE MC : 2.166T	2021-06-15	214	190	-24	-11.22	204	208	190	26,367,600
59.	BJTM	Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE MC : 10.886T	2021-06-15	750	750	0	0	750	755	745	4,259,200
60.	BJBR	Bank Pembangunan Daerah Jawa Barat dan B FINANCE MC : 16.283T	2021-06-15	1,400	1,390	-10	-0.71	1,405	1,410	1,390	1,011,700
61.	BINA	Bank Ina Perdana Tbk. FINANCE MC : 3.845T	2021-06-15	1,830	1,915	85	4.64	1,870	1,960	1,865	740,700
62.	BHAT	BHAKTI MULTI ARTHA TBK FINANCE MC : 3.05T	2021-06-15	575	570	-5	-0.87	570	585	565	129,630,100
63.	BGTG	Bank Ganesha Tbk. FINANCE MC : 771.082B	2021-06-15	169	166	-3	-1.78	172	183	164	106,213,700
64.	BFIN	BFI Finance Indonesia Tbk. FINANCE MC : 6.375T	2021-06-15	845	870	25	2.96	840	875	825	43,328,300
65.	BEKS	Bank Pembangunan Daerah Banten Tbk. FINANCE MC : 1.013T	2021-06-15	99	93	-6	-6.06	98	98	93	159,887,900
66.	BDMN	Bank Danamon Indonesia Tbk. FINANCE MC : 32.644T	2021-06-15	2,310	2,270	-40	-1.73	2,280	2,300	2,260	732,600
67.	BCIC	Bank JTrust Indonesia Tbk. FINANCE MC : 0B	2021-06-14	700	700	0	0	700	700	700	0
68.	BCAP	MNC Kapital Indonesia Tbk. FINANCE MC : 5.074T	2021-06-15	190	175	-15	-7.89	185	187	175	35,668,200
69.	BBYB	Bank Yudha Bhakti Tbk. FINANCE MC : 1.849T	2021-06-15	480	432	-48	-10	452	464	430	14,458,800
70.	BBTN	Bank Tabungan Negara (Persero) Tbk. FINANCE MC : 20.545T	2021-06-15	1,585	1,555	-30	-1.89	1,570	1,570	1,550	15,838,700
71.	BBSI	Bank Bisnis Internasional Tbk FINANCE MC : 2.097T	2021-06-15	2,900	2,900	0	0	2,940	2,940	2,850	2,500
72.	BBRI	Bank Rakyat Indonesia (Persero) Tbk. FINANCE MC : 524.707T	2021-06-15	4,310	4,250	-60	-1.39	4,350	4,350	4,250	63,061,900
73.	BBNI	Bank Negara Indonesia (Persero) Tbk. FINANCE MC : 123.884T	2021-06-15	5,550	5,500	-50	-0.9	5,550	5,575	5,500	4,281,300
74.	BBMD	Bank Mestika Dharma Tbk. FINANCE MC : 5.839T	2021-06-15	1,410	1,420	10	0.71	1,445	1,445	1,415	13,000
75.	BBLD	Buana Finance Tbk. FINANCE MC : 599.071B	2021-06-15	464	464	0	0	464	464	464	19,700
76.	BBKP	Bank Bukopin Tbk. FINANCE MC : 5.709T	2021-06-15	444	438	-6	-1.35	442	448	436	31,626,000
77.	BBHI	Bank Harda Internasional Tbk. FINANCE MC : 1.607T	2021-06-15	2,020	1,815	-205	-10.15	1,970	2,040	1,815	3,533,800
78.	BBCA	Bank Central Asia Tbk. FINANCE MC : 838.27T	2021-06-15	32,275	32,325	50	0.15	32,225	32,350	32,025	6,327,400
79.	BANK	BANK NET INDONESIA SYARIAH PT FINANCE MC : 0B	2021-06-15	2,960	3,030	70	2.36	2,930	3,040	2,920	44,851,200
80.	BACA	Bank Capital Indonesia Tbk. FINANCE MC : 2.715T	2021-06-15	430	408	-22	-5.12	424	424	406	16,982,500
81.	BABP	Bank MNC Internasional Tbk. FINANCE MC : 1.267T	2021-06-15	398	350	-48	-12.06	376	382	350	401,666,100
82.	ASRM	Asuransi Ramayana Tbk. FINANCE MC : 511.197B	2021-06-15	1,650	1,600	-50	-3.03	1,640	1,640	1,600	400
83.	ASMI	Asuransi Kresna Mitra Tbk. FINANCE MC : 8.69T	2021-06-15	650	675	25	3.85	670	685	670	22,700
84.	ASJT	Asuransi Jasa Tania Tbk. FINANCE MC : 126B	2021-06-15	228	230	2	0.88	226	230	220	133,400
85.	ASDM	Asuransi Dayin Mitra Tbk. FINANCE MC : 172.8B	2021-06-15	925	920	-5	-0.54	925	990	915	7,800
86.	ASBI	Asuransi Bintang Tbk. FINANCE MC : 108B	2021-06-15	348	324	-24	-6.9	344	344	324	481,800
87.	ARTO	Bank Artos Indonesia Tbk. FINANCE MC : 42.34T	2021-06-15	12,925	12,850	-75	-0.58	12,950	13,050	12,725	18,348,600
88.	APIC	Pacific Strategic Financial Tbk. FINANCE MC : 9.119T	2021-06-15	785	775	-10	-1.27	780	790	775	5,231,600
89.	AMAG	Asuransi Multi Artha Guna Tbk. FINANCE MC : 1.16T	2021-06-15	312	322	10	3.21	316	328	316	88,500
90.	AHAP	Asuransi Harta Aman Pratama Tbk. FINANCE MC : 167.58B	2021-06-15	66	68	2	3.03	66	69	65	3,003,100
91.	AGRS	Bank IBK Indonesia Tbk. FINANCE MC : 1.838T	2021-06-15	458	426	-32	-6.99	458	464	426	708,500
92.	AGRO	Bank Rakyat Indonesia Agroniaga Tbk. FINANCE MC : 22.09T	2021-06-15	1,110	1,110	0	0	1,105	1,135	1,055	83,115,700
93.	ADMF	Adira Dinamika Multi Finance Tbk. FINANCE MC : 8.775T	2021-06-15	8,250	8,200	-50	-0.61	8,200	8,250	8,150	21,400
94.	ABDA	Asuransi Bina Dana Arta Tbk. FINANCE MC : 3.57T	2021-06-15	7,050	7,050	0	0	7,050	7,050	7,050	500

INFRASTRUCTURE

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	WINS	Wintermar Offshore Marine Tbk. INFRASTRUCTURE MC : 415.815B	2021-05-10	95	95	0	0	95	102	94	21,870,000
2.	WEHA	WEHA Transportasi Indonesia Tbk. INFRASTRUCTURE MC : 65.594B	2021-05-10	78	78	0	0	78	83	77	5,384,400
3.	TRUK	Guna Timur Raya Tbk. INFRASTRUCTURE MC : 78.3B	2021-05-10	115	101	-14	-12.17	107	115	100	33,237,900
4.	TPMA	Trans Power Marine Tbk. INFRASTRUCTURE MC : 963.788B	2021-05-10	1,025	1,025	0	0	1,025	1,025	1,025	100
5.	TOWR	Sarana Menara Nusantara Tbk. INFRASTRUCTURE MC : 49.349T	2021-05-10	1,140	1,185	45	3.95	1,150	1,200	1,150	107,724,500
6.	TNCA	Trimuda Nuansa Citra Tbk. INFRASTRUCTURE MC : 194.798B	2021-05-10	360	354	-6	-1.67	356	368	348	668,100
7.	TMAS	Temas Tbk. INFRASTRUCTURE MC : 741.669B	2021-05-10	172	177	5	2.91	175	180	166	2,241,100
8.	TLKM	Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 347.708T	2021-05-10	3,190	3,180	-10	-0.31	3,190	3,200	3,150	198,403,800
9.	TGRA	Terregra Asia Energy Tbk. INFRASTRUCTURE MC : 398.75B	2021-05-10	124	127	3	2.42	124	132	121	69,637,100
10.	TEBE	Dana Brata Luhur Tbk. INFRASTRUCTURE MC : 796.7B	2021-05-10	510	492	-18	-3.53	510	510	478	438,500
11.	TCPI	Transcoal Pacific Tbk. INFRASTRUCTURE MC : 31.75T	2021-05-10	7,100	7,150	50	0.7	7,125	7,350	6,950	18,443,500
12.	TBIG	Tower Bersama Infrastructure Tbk. INFRASTRUCTURE MC : 32.122T	2021-05-10	2,530	2,620	90	3.56	2,500	2,690	2,490	145,611,700
13.	TAXI	Express Transindo Utama Tbk. INFRASTRUCTURE MC : 307.28B	2021-05-10	50	50	0	0	50	50	50	200
14.	TAMU	Pelayaran Tamarin Samudra Tbk. INFRASTRUCTURE MC : 1.875T	2021-05-10	50	50	0	0	50	50	50	25,300
15.	SUPR	Solusi Tunas Pratama Tbk. INFRASTRUCTURE MC : 4.664T	2021-05-10	6,000	6,000	0	0	6,000	6,000	6,000	100
16.	SOCI	Soechi Lines Tbk. INFRASTRUCTURE MC : 2.118T	2021-05-10	212	222	10	4.72	214	228	208	130,768,300
17.	SMDR	Samudera Indonesia Tbk. INFRASTRUCTURE MC : 1.028T	2021-05-10	456	494	38	8.33	458	525	450	48,531,200
18.	SHIP	Sillo Maritime Perdana Tbk. INFRASTRUCTURE MC : 1.7T	2016-11-14	410	428	18	4.39	410	436	400	36,924,600
19.	SDMU	Sidomulyo Selaras Tbk. INFRASTRUCTURE MC : 87.412B	2019-03-04	62	61	-1	-1.61	63	65	60	5,551,600
20.	SAPX	Satria Antaran Prima Tbk. INFRASTRUCTURE MC : 1.825T	2018-10-01	0	580	580	0	374	580	374	912,100
21.	SAFE	Steady Safe Tbk INFRASTRUCTURE MC : 115.647B	2016-11-14	89	95	6	6.74	89	115	89	1,100
22.	RIGS	Rig Tenders Indonesia Tbk. INFRASTRUCTURE MC : 172.993B	2016-11-14	172	169	-3	-1.74	179	179	156	10,200
23.	RAJA	Rukun Raharja Tbk. INFRASTRUCTURE MC : 1.184T	2016-11-14	152	147	-5	-3.29	150	152	138	10,011,800
24.	PURA	PUTRA RAJAWALI KENCANA TBK INFRASTRUCTURE MC : 681.33B	2020-01-27	0	208	208	0	160	278	140	386,563,700
25.	PTPW	PRATAMA WIDYA TBK INFRASTRUCTURE MC : 970.398B	2020-02-03	0	975	975	0	975	975	975	2,045,200
26.	PTIS	Indo Straits Tbk. INFRASTRUCTURE MC : 90.777B	2016-11-07	860	860	0	0	860	860	860	0
27.	PSSI	Pelita Samudera Shipping Tbk. INFRASTRUCTURE MC : 920.9B	2017-12-04	0	135	135	0	210	228	132	174,696,100
28.	PPRE	PP Presisi Tbk. INFRASTRUCTURE MC : 2.924T	2021-06-09	182	182	0	0	182	184	182	7,106,400
29.	PPGL	PRIMA GLOBALINDO LOGISTIK TBK INFRASTRUCTURE MC : 124.5B	2021-06-09	73	73	0	0	74	74	71	10,442,100
30.	POWR	Cikarang Listrindo Tbk. INFRASTRUCTURE MC : 12.205T	2021-06-09	695	700	5	0.72	700	700	695	2,733,200
31.	PORT	Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE MC : 1.159T	2021-06-09	468	470	2	0.43	468	470	468	700
32.	PGAS	Perusahaan Gas Negara Tbk. INFRASTRUCTURE MC : 43.392T	2021-06-09	1,125	1,115	-10	-0.89	1,125	1,135	1,110	69,175,400
33.	OASA	Protech Mitra Perkasa Tbk. INFRASTRUCTURE MC : 134.834B	2021-06-09	350	330	-20	-5.71	350	380	330	5,782,200
34.	NELY	Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE MC : 331.35B	2021-06-09	226	228	2	0.88	226	232	224	1,389,000
35.	MTPS	Meta Epsi Tbk. INFRASTRUCTURE MC : 517.043B	2021-06-09	163	189	26	15.95	168	216	166	70,269,000
36.	MPOW	Megapower Makmur Tbk. INFRASTRUCTURE MC : 60.458B	2021-06-09	109	108	-1	-0.92	111	111	107	1,799,700
37.	MIRA	Mitra International Resources Tbk. INFRASTRUCTURE MC : 198.073B	2021-06-08	50	50	0	0	50	50	50	100
38.	META	Nusantara Infrastructure Tbk. INFRASTRUCTURE MC : 2.51T	2021-06-09	134	135	1	0.75	135	136	133	2,109,300
39.	MBSS	Mitrabahtera Segara Sejati Tbk. INFRASTRUCTURE MC : 997.517B	2021-06-09	482	480	-2	-0.41	482	496	480	2,704,000
40.	LRNA	Eka Sari Lorena Transport Tbk. INFRASTRUCTURE MC : 70B	2021-06-09	195	191	-4	-2.05	194	196	191	4,300
41.	LEAD	Logindo Samudramakmur Tbk. INFRASTRUCTURE MC : 201.687B	2021-06-09	50	50	0	0	50	50	50	600
42.	LCKM	LCK Global Kedaton Tbk. INFRASTRUCTURE MC : 366B	2021-06-09	290	292	2	0.69	292	292	292	500
43.	LAPD	Leyand International Tbk. INFRASTRUCTURE MC : 198.318B	2021-06-07	50	50	0	0	50	50	50	0
44.	KOPI	Mitra Energi Persada Tbk. INFRASTRUCTURE MC : 313.77B	2021-06-08	560	560	0	0	555	565	555	31,100
45.	KJEN	Krida Jaringan Nusantara Tbk. INFRASTRUCTURE MC : 550B	2021-06-09	550	540	-10	-1.82	540	540	540	100
46.	KEEN	Kencana Energi Lestari Tbk. INFRASTRUCTURE MC : 1.239T	2021-06-09	452	460	8	1.77	452	466	452	296,500
47.	KARW	ICTSI Jasa Prima Tbk. INFRASTRUCTURE MC : 45.798B	2021-06-09	118	119	1	0.85	118	122	117	4,298,800
48.	JSMR	Jasa Marga (Persero) Tbk. INFRASTRUCTURE MC : 34.185T	2021-06-09	3,920	3,900	-20	-0.51	3,900	3,930	3,880	515,700
49.	JAYA	Armada Berjaya Trans Tbk. INFRASTRUCTURE MC : 60B	2021-06-09	131	131	0	0	131	135	130	5,474,800
50.	JAST	Jasnita Telekomindo Tbk. INFRASTRUCTURE MC : 137.503B	2021-06-09	139	137	-2	-1.44	138	141	137	2,906,600
51.	ISAT	Indosat Tbk. INFRASTRUCTURE MC : 24.779T	2021-06-09	6,375	6,775	400	6.27	6,375	6,925	6,350	2,544,800
52.	IPCM	Jasa Armada Indonesia Tbk. INFRASTRUCTURE MC : 1.797T	2021-06-09	280	282	2	0.71	280	286	274	1,376,700
53.	IPCC	Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE MC : 981.925B	2021-06-09	520	530	10	1.92	520	535	515	1,677,100
54.	IBST	Inti Bangun Sejahtera Tbk. INFRASTRUCTURE MC : 12.023T	2021-06-09	7,275	6,800	-475	-6.53	6,800	6,800	6,800	100
55.	IATA	Indonesia Transport & Infrastructure Tbk INFRASTRUCTURE MC : 534.885B	2021-06-09	50	50	0	0	50	50	50	2,900
56.	HITS	Humpuss Intermoda Transportasi Tbk. INFRASTRUCTURE MC : 3.419T	2021-06-09	400	398	-2	-0.5	398	398	398	300
57.	HELI	Jaya Trishindo Tbk. INFRASTRUCTURE MC : 171.99B	2021-06-09	316	334	18	5.7	316	334	302	17,500
58.	GOLD	Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE MC : 298.884B	2021-06-09	430	520	90	20.93	460	535	400	4,668,400
59.	GIAA	Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 11.753T	2021-06-09	226	232	6	2.65	226	238	224	27,870,700
60.	GHON	Gihon Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 921.25B	2021-06-09	2,320	2,320	0	0	2,320	2,320	2,320	100
61.	FREN	Smartfren Telecom Tbk. INFRASTRUCTURE MC : 18.141T	2021-06-09	83	84	1	1.2	83	86	82	239,623,800
62.	EXCL	XL Axiata Tbk. INFRASTRUCTURE MC : 29.712T	2021-06-09	2,430	2,450	20	0.82	2,400	2,500	2,370	20,533,600
63.	EDGE	INDOINTERNET TBK INFRASTRUCTURE MC : 0B	2021-06-09	20,100	19,050	-1,050	-5.22	20,550	23,575	18,700	430,400
64.	DEAL	Dewata Freightinternational Tbk. INFRASTRUCTURE MC : 172.087B	2021-06-14	95	90	-5	-5.26	91	91	88	6,504,000
65.	DCII	DCI INDONESIA TBK INFRASTRUCTURE MC : 0B	2021-06-14	43,200	50,250	7,050	16.32	43,325	51,500	43,300	195,800
66.	CMNP	Citra Marga Nusaphala Persada Tbk. INFRASTRUCTURE MC : 5.058T	2021-06-15	1,700	1,750	50	2.94	1,725	1,750	1,725	104,500
67.	CENT	Centratama Telekomunikasi Indonesia Tbk. INFRASTRUCTURE MC : 4.459T	2021-06-15	240	240	0	0	240	248	232	35,394,600
68.	CASS	Cardig Aero Services Tbk. INFRASTRUCTURE MC : 609.389B	2021-06-15	404	410	6	1.49	422	422	400	2,677,100
69.	CANI	Capitol Nusantara Indonesia Tbk. INFRASTRUCTURE MC : 94.179B	2021-06-15	242	226	-16	-6.61	248	254	226	2,713,800
70.	BULL	Buana Lintas Lautan Tbk. INFRASTRUCTURE MC : 4.083T	2021-06-15	294	294	0	0	294	296	292	375,652,400
71.	BUKK	Bukaka Teknik Utama Tbk. INFRASTRUCTURE MC : 2.39T	2021-06-15	920	950	30	3.26	920	950	905	32,900
72.	BTEL	Bakrie Telecom Tbk. INFRASTRUCTURE MC : 1.833T	2021-06-14	50	50	0	0	50	50	50	0
73.	BPTR	Batavia Prosperindo Trans Tbk. INFRASTRUCTURE MC : 127.1B	2021-06-15	131	141	10	7.63	170	170	141	5,607,200
74.	BLTA	Berlian Laju Tanker Tbk INFRASTRUCTURE MC : 1.295T	2021-06-15	50	50	0	0	50	50	50	3,200
75.	BIRD	Blue Bird Tbk. INFRASTRUCTURE MC : 3.803T	2021-06-15	1,310	1,400	90	6.87	1,335	1,475	1,325	11,780,100
76.	BESS	BATULICIN NUSANTARA MARITIM TBK INFRASTRUCTURE MC : 850.05B	2021-06-15	372	392	20	5.38	398	398	390	605,000
77.	BBRM	Pelayaran Nasional Bina Buana Raya Tbk. INFRASTRUCTURE MC : 266.766B	2021-06-15	50	50	0	0	50	50	50	200
78.	BALI	Bali Towerindo Sentra Tbk. INFRASTRUCTURE MC : 3.344T	2021-06-15	595	595	0	0	595	605	590	63,600
79.	ASSA	Adi Sarana Armada Tbk. INFRASTRUCTURE MC : 2.123T	2021-06-15	2,360	2,280	-80	-3.39	2,300	2,300	2,240	7,425,200
80.	AKSI	Majapahit Inti Corpora Tbk. INFRASTRUCTURE MC : 261.161B	2021-06-15	515	480	-35	-6.8	482	482	480	5,100

MINING

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	ZINC	Kapuas Prima Coal Tbk. MINING MC : 5.808T	2021-05-10	191	189	-2	-1.05	191	198	183	1,813,513,500
2.	WOWS	Ginting Jaya Energi Tbk. MINING MC : 200.533B	2021-05-10	55	54	-1	-1.82	54	57	51	370,712,300
3.	TRAM	Trada Alam Minera Tbk. MINING MC : 2.482T	2021-05-10	50	50	0	0	50	50	50	0
4.	TOBA	Toba Bara Sejahtra Tbk. MINING MC : 4.226T	2021-05-10	500	500	0	0	500	500	494	498,300
5.	TINS	Timah Tbk. MINING MC : 11.954T	2021-05-10	1,805	1,820	15	0.83	1,805	1,855	1,770	140,238,600
6.	SURE	Super Energy Tbk. MINING MC : 3.834T	2021-05-10	2,000	2,000	0	0	1,970	2,000	1,970	20,600
7.	SMRU	SMR Utama Tbk. MINING MC : 624.97B	2021-05-10	50	50	0	0	50	50	50	0
8.	SMMT	Golden Eagle Energy Tbk. MINING MC : 396.9B	2021-05-10	93	95	2	2.15	94	100	94	1,316,700
9.	RUIS	Radiant Utama Interinsco Tbk. MINING MC : 237.16B	2016-11-14	226	248	22	9.73	226	258	226	778,200
10.	PTRO	Petrosea Tbk. MINING MC : 2.082T	2019-03-04	1,930	1,910	-20	-1.04	1,945	2,010	1,910	1,585,400
11.	PSAB	J Resources Asia Pasifik Tbk. MINING MC : 6.615T	2016-11-14	304	272	-32	-10.53	292	304	250	80,507,500
12.	PKPK	Perdana Karya Perkasa Tbk MINING MC : 31.283B	2021-06-09	74	74	0	0	74	77	71	50,417,600
13.	MYOH	Samindo Resources Tbk. MINING MC : 2.813T	2021-06-09	1,485	1,420	-65	-4.38	1,440	1,440	1,400	168,400
14.	MTFN	Capitalinc Investment Tbk. MINING MC : 1.592T	2021-06-09	50	50	0	0	50	50	50	300
15.	MEDC	Medco Energi Internasional Tbk. MINING MC : 16.623T	2021-06-09	670	725	55	8.21	675	730	675	93,343,400
16.	MDKA	Merdeka Copper Gold Tbk. MINING MC : 49.051T	2021-06-09	2,680	2,760	80	2.99	2,680	2,750	2,650	59,481,600
17.	MBAP	Mitrabara Adiperdana Tbk. MINING MC : 3.473T	2021-06-09	2,860	2,840	-20	-0.7	2,850	2,860	2,840	58,700
18.	KKGI	Resource Alam Indonesia Tbk. MINING MC : 1.69T	2021-06-09	250	248	-2	-0.8	250	250	248	18,800
19.	ITMG	Indo Tambangraya Megah Tbk. MINING MC : 16.311T	2021-06-09	14,225	14,175	-50	-0.35	14,300	14,400	14,125	1,255,300
20.	INDY	Indika Energy Tbk. MINING MC : 9.763T	2021-06-09	1,355	1,360	5	0.37	1,360	1,375	1,350	4,178,900
21.	INCO	Vale Indonesia Tbk. MINING MC : 53.408T	2021-06-09	4,600	4,740	140	3.04	4,630	4,750	4,630	9,210,300
22.	IFSH	Ifishdeco Tbk. MINING MC : 807.5B	2021-06-09	1,120	1,095	-25	-2.23	1,095	1,095	1,045	1,500
23.	HRUM	Harum Energy Tbk. MINING MC : 8.135T	2021-06-09	4,970	5,075	105	2.11	4,980	5,100	4,980	1,635,100
24.	GTBO	Garda Tujuh Buana Tbk MINING MC : 187.5B	2021-06-07	75	75	0	0	75	75	75	0
25.	GEMS	Golden Energy Mines Tbk. MINING MC : 0B	2021-06-09	3,820	3,760	-60	-1.57	3,810	3,810	3,760	11,800
26.	FIRE	Alfa Energi Investama Tbk. MINING MC : 1.943T	2021-06-09	486	488	2	0.41	480	494	480	1,149,400
27.	ESSA	Surya Esa Perkasa Tbk. MINING MC : 3.461T	2021-06-09	356	374	18	5.06	358	380	358	46,563,100
28.	ENRG	Energi Mega Persada Tbk. MINING MC : 1.21T	2021-06-09	109	107	-2	-1.83	111	111	106	21,929,600
29.	ELSA	Elnusa Tbk. MINING MC : 2.773T	2021-06-09	310	320	10	3.23	312	326	310	29,540,400
30.	DSSA	Dian Swastatika Sentosa Tbk MINING MC : 11.134T	2021-06-08	10,800	10,800	0	0	10,800	10,800	10,800	500
31.	DOID	Delta Dunia Makmur Tbk. MINING MC : 3.551T	2021-06-09	362	366	4	1.1	362	370	362	14,223,500
32.	DKFT	Central Omega Resources Tbk. MINING MC : 1.292T	2021-06-14	153	157	4	2.61	154	178	152	160,899,500
33.	DEWA	Darma Henwa Tbk MINING MC : 1.093T	2021-06-14	50	50	0	0	50	50	50	166,900
34.	CTTH	Citatah Tbk. MINING MC : 71.389B	2021-06-15	61	61	0	0	62	62	60	275,100
35.	CKRA	Cakra Mineral Tbk. MINING MC : 0B	2020-10-05	76	76	0	0	76	76	76	0
36.	CITA	Cita Mineral Investindo Tbk. MINING MC : 10.099T	2021-06-15	2,980	2,980	0	0	2,880	3,000	2,830	12,700
37.	BYAN	Bayan Resources Tbk. MINING MC : 48.417T	2021-06-15	14,175	13,925	-250	-1.76	14,100	14,250	13,800	40,300
38.	BUMI	Bumi Resources Tbk. MINING MC : 5.46T	2021-06-15	61	61	0	0	61	62	60	415,433,400
39.	BSSR	Baramulti Suksessarana Tbk. MINING MC : 4.448T	2021-06-15	1,710	1,685	-25	-1.46	1,715	1,715	1,675	49,200
40.	BRMS	Bumi Resources Minerals Tbk. MINING MC : 6.249T	2021-06-15	93	91	-2	-2.15	92	93	90	139,088,900
41.	BOSS	Borneo Olah Sarana Sukses Tbk. MINING MC : 273B	2021-06-15	86	83	-3	-3.49	85	85	80	8,406,500
42.	BORN	Borneo Lumbung Energi & Metal Tbk. MINING MC : 0B	2020-02-17	50	50	0	0	50	50	50	0
43.	BIPI	Astrindo Nusantara Infrastruktur Tbk. MINING MC : 2.235T	2021-06-15	50	50	0	0	50	50	50	12,100
44.	ATPK	Bara Jaya Internasional Tbk. MINING MC : 0B	2019-10-14	194	194	0	0	194	194	194	0
45.	ARTI	Ratu Prabu Energi Tbk MINING MC : 392B	2021-06-14	50	50	0	0	50	50	50	12,900
46.	ARII	Atlas Resources Tbk. MINING MC : 1.212T	2021-06-15	342	320	-22	-6.43	362	362	320	739,000
47.	APEX	Apexindo Pratama Duta Tbk. MINING MC : 1.314T	2021-06-15	815	800	-15	-1.84	800	820	775	96,700
48.	ANTM	Aneka Tambang Tbk. MINING MC : 9.375T	2021-06-15	2,420	2,350	-70	-2.89	2,390	2,390	2,340	55,144,100
49.	ADRO	Adaro Energy Tbk. MINING MC : 47.339T	2021-06-15	1,315	1,290	-25	-1.9	1,320	1,320	1,280	58,662,400

MISC-IND

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	ZONE	Mega Perintis Tbk. MISC-IND MC : 321.963B	2021-05-10	434	432	-2	-0.46	432	432	428	262,800
2.	VOKS	Voksel Electric Tbk. MISC-IND MC : 1.08T	2021-05-10	202	200	-2	-0.99	202	206	200	385,000
3.	UNIT	Nusantara Inti Corpora Tbk MISC-IND MC : 12.596B	2021-05-10	316	316	0	0	316	316	316	0
4.	UCID	Uni-Charm Indonesia Tbk. MISC-IND MC : 6.277T	2021-05-10	1,560	1,570	10	0.64	1,560	1,585	1,555	272,500
5.	TRIS	Trisula International Tbk. MISC-IND MC : 628.156B	2021-05-10	133	131	-2	-1.5	133	150	129	5,189,600
6.	TFCO	Tifico Fiber Indonesia Tbk. MISC-IND MC : 2.305T	2021-05-10	464	440	-24	-5.17	464	464	440	200
7.	STAR	Buana Artha Anugerah Tbk. MISC-IND MC : 523.2B	2021-05-10	100	100	0	0	100	111	99	211,500
8.	SSTM	Sunson Textile Manufacture Tbk MISC-IND MC : 661.564B	2021-05-10	460	476	16	3.48	470	484	432	2,000
9.	SRIL	Sri Rejeki Isman Tbk. MISC-IND MC : 5.808T	2021-05-10	150	152	2	1.33	152	167	149	332,589,200
10.	SMSM	Selamat Sempurna Tbk. MISC-IND MC : 7.861T	2021-05-10	1,225	1,240	15	1.22	1,225	1,250	1,225	767,200
11.	SLIS	Gaya Abadi Sempurna Tbk. MISC-IND MC : 9.88T	2021-05-10	9,200	9,225	25	0.27	9,225	9,275	9,200	9,800
12.	SCNP	Selaras Citra Nusantara Perkasa Tbk MISC-IND MC : 650B	2020-09-07	0	234	234	0	148	330	148	33,596,500
13.	SCCO	Supreme Cable Manufacturing & Commerce T MISC-IND MC : 2.118T	2016-11-14	6,600	6,300	-300	-4.55	6,600	6,600	6,150	148,400
14.	SBAT	SEJAHTERA BINTANG ABADI TEXTILE TBK MISC-IND MC : 244.375B	2020-04-06	0	144	144	0	141	189	141	43,280,500
15.	RICY	Ricky Putra Globalindo Tbk MISC-IND MC : 73.798B	2016-11-14	135	137	2	1.48	139	145	133	264,900
16.	PTSN	Sat Nusapersada Tbk MISC-IND MC : 1.275T	2016-11-14	19	20	1	3.45	20	20	19	41,100
17.	PRAS	Prima Alloy Steel Universal Tbk. MISC-IND MC : 85.527B	2021-06-09	150	153	3	2	150	160	150	151,700
18.	POLY	Asia Pacific Fibers Tbk MISC-IND MC : 157.232B	2021-06-09	59	58	-1	-1.69	59	59	58	604,900
19.	POLU	Golden Flower Tbk. MISC-IND MC : 577.5B	2021-06-09	378	374	-4	-1.06	378	378	358	13,000
20.	PBRX	Pan Brothers Tbk. MISC-IND MC : 1.697T	2021-06-09	120	114	-6	-5	123	128	112	22,301,100
21.	MYTX	Asia Pacific Investama Tbk. MISC-IND MC : 395.111B	2021-06-09	110	110	0	0	112	112	109	1,491,300
22.	MASA	Multistrada Arah Sarana Tbk. MISC-IND MC : 9.458T	2021-06-07	1,360	1,360	0	0	1,360	1,360	1,360	0
23.	LPIN	Multi Prima Sejahtera Tbk MISC-IND MC : 108.8B	2021-06-09	340	354	14	4.12	340	400	334	386,800
24.	KRAH	Grand Kartech Tbk. MISC-IND MC : 423.439B	2021-06-07	436	436	0	0	436	436	436	0
25.	KPAL	Steadfast Marine Tbk. MISC-IND MC : 53.45B	2021-06-09	50	50	0	0	50	50	50	12,000
26.	KBLM	Kabelindo Murni Tbk. MISC-IND MC : 259.84B	2021-06-09	206	208	2	0.97	206	208	204	37,800
27.	KBLI	KMI Wire & Cable Tbk. MISC-IND MC : 1.627T	2021-06-09	362	362	0	0	360	366	358	294,800
28.	JSKY	Sky Energy Indonesia Tbk. MISC-IND MC : 487.81B	2021-06-09	145	165	20	13.79	146	169	141	329,406,300
29.	JECC	Jembo Cable Company Tbk. MISC-IND MC : 945B	2021-06-09	6,725	6,725	0	0	6,725	6,725	6,725	100
30.	INDS	Indospring Tbk. MISC-IND MC : 1.267T	2021-06-09	1,785	1,790	5	0.28	1,785	1,790	1,765	2,800
31.	INDR	Indo-Rama Synthetics Tbk. MISC-IND MC : 1.891T	2021-06-09	4,300	4,210	-90	-2.09	4,290	4,290	4,210	1,300
32.	IMAS	Indomobil Sukses Internasional Tbk. MISC-IND MC : 6.011T	2021-06-09	965	970	5	0.52	965	985	960	364,500
33.	IKBI	Sumi Indo Kabel Tbk. MISC-IND MC : 279.072B	2021-06-08	242	242	0	0	238	238	228	4,100
34.	GMFI	Garuda Maintenance Facility Aero Asia Tb MISC-IND MC : 4.517T	2021-06-09	94	95	1	1.06	94	99	92	4,986,600
35.	GJTL	Gajah Tunggal Tbk. MISC-IND MC : 2.16T	2021-06-09	860	860	0	0	860	870	850	7,568,700
36.	GDYR	Goodyear Indonesia Tbk. MISC-IND MC : 590.4B	2021-06-09	1,575	1,590	15	0.95	1,590	1,590	1,590	13,200
37.	ESTI	Ever Shine Tex Tbk. MISC-IND MC : 114.867B	2021-06-09	105	107	2	1.9	106	107	104	390,500
38.	ERTX	Eratex Djaja Tbk. MISC-IND MC : 163.391B	2021-06-09	168	174	6	3.57	174	178	173	20,600
39.	CNTX	Century Textile Industry Tbk. MISC-IND MC : 43.6B	2021-06-15	200	200	0	0	218	218	200	4,100
40.	CNTB	Saham Seri B ( Centex Tbk ) MISC-IND MC : 0B	2021-06-14	250	250	0	0	250	250	250	0
41.	CCSI	Communication Cable Systems Indonesia Tb MISC-IND MC : 242B	2021-06-15	326	330	4	1.23	326	330	318	1,250,700
42.	BRAM	Indo Kordsa Tbk. MISC-IND MC : 2.25T	2021-06-15	5,700	5,800	100	1.75	5,725	6,000	5,625	25,500
43.	BOLT	Garuda Metalindo Tbk. MISC-IND MC : 1.875T	2021-06-15	685	710	25	3.65	725	735	710	4,400
44.	BIMA	Primarindo Asia Infrastructure Tbk. MISC-IND MC : 30.409B	2021-06-15	63	62	-1	-1.59	62	65	61	388,900
45.	BELL	Trisula Textile Industries Tbk. MISC-IND MC : 1.175T	2021-06-15	125	124	-1	-0.8	127	127	124	1,058,800
46.	BATA	Sepatu Bata Tbk. MISC-IND MC : 832B	2021-06-14	680	680	0	0	680	680	680	0
47.	AUTO	Astra Otoparts Tbk. MISC-IND MC : 5.687T	2021-06-15	1,180	1,180	0	0	1,180	1,195	1,175	515,000
48.	ASII	Astra International Tbk. MISC-IND MC : 250.998T	2021-06-15	5,200	5,150	-50	-0.96	5,175	5,200	5,150	8,118,200
49.	ARKA	Arkha Jayanti Persada Tbk. MISC-IND MC : 142B	2021-06-15	50	50	0	0	50	50	50	7,100
50.	ARGO	Argo Pantes Tbk MISC-IND MC : 619.103B	2021-06-15	1,730	1,940	210	12.14	1,950	1,950	1,930	800
51.	AMIN	Ateliers Mecaniques D Indonesie Tbk. MISC-IND MC : 302.4B	2021-06-15	210	214	4	1.9	210	226	210	189,700

PROPERTY

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	WSKT	Waskita Karya (Persero) Tbk. PROPERTY MC : 20.361T	2021-05-10	1,070	1,080	10	0.93	1,075	1,120	1,070	45,793,800
2.	WIKA	Wijaya Karya (Persero) Tbk. PROPERTY MC : 17.758T	2021-05-10	1,440	1,445	5	0.35	1,440	1,480	1,430	13,654,800
3.	WEGE	Wijaya Karya Bangunan Gedung Tbk. PROPERTY MC : 2.604T	2021-05-10	202	200	-2	-0.99	202	204	200	9,233,900
4.	URBN	Urban Jakarta Propertindo Tbk. PROPERTY MC : 2.747T	2021-05-10	482	480	-2	-0.41	500	500	454	258,000
5.	TOTL	Total Bangun Persada Tbk. PROPERTY MC : 1.378T	2021-05-10	322	328	6	1.86	322	330	322	2,472,600
6.	TOPS	Totalindo Eka Persada Tbk. PROPERTY MC : 1.667T	2021-05-10	50	50	0	0	50	50	50	209,400
7.	TARA	Sitara Propertindo Tbk. PROPERTY MC : 503.48B	2021-05-10	50	50	0	0	50	50	50	11,500
8.	TAMA	LANCARTAMA SEJATI TBK PROPERTY MC : 126B	2021-05-10	54	53	-1	-1.85	54	55	52	2,571,900
9.	SSIA	Surya Semesta Internusa Tbk. PROPERTY MC : 2.638T	2021-05-10	460	458	-2	-0.43	460	464	450	6,105,900
10.	SMRA	Summarecon Agung Tbk. PROPERTY MC : 12.912T	2021-05-10	925	930	5	0.54	925	970	925	42,264,800
11.	SMDM	Suryamas Dutamakmur Tbk. PROPERTY MC : 510.619B	2021-05-10	129	127	-2	-1.55	130	134	123	1,862,700
12.	SKRN	Superkrane Mitra Utama Tbk. PROPERTY MC : 1.028T	2021-05-10	750	720	-30	-4	760	760	720	1,160,600
13.	SATU	Kota Satu Properti Tbk. PROPERTY MC : 62.5B	2018-11-05	0	124	124	0	198	316	120	421,836,300
14.	RODA	Pikko Land Development Tbk. PROPERTY MC : 774.75B	2019-03-04	450	400	-50	-11.11	464	492	350	4,521,200
15.	ROCK	Rockfields Properti Indonesia Tbk PROPERTY MC : 1.177T	2020-09-07	0	2,090	2,090	0	1,675	2,090	1,675	176,700
16.	RISE	Jaya Sukses Makmur Sentosa Tbk. PROPERTY MC : 4.259T	2018-07-09	0	426	426	0	276	454	276	36,297,900
17.	RIMO	Rimo International Lestari Tbk PROPERTY MC : 2.202T	2016-11-07	70	70	0	0	70	70	70	0
18.	REAL	Repower Asia Indonesia Tbk. PROPERTY MC : 331.632B	2019-12-02	0	170	170	0	170	170	147	11,380,700
19.	RDTX	Roda Vivatex Tbk PROPERTY MC : 1.425T	2016-11-07	9,300	9,300	0	0	9,300	9,300	9,300	0
20.	RBMS	Ristia Bintang Mahkotasejati Tbk. PROPERTY MC : 140.76B	2016-11-14	54	55	1	2.38	53	55	53	371,345
21.	PWON	Pakuwon Jati Tbk. PROPERTY MC : 27.692T	2016-11-14	690	685	-5	-0.72	700	705	635	1,087,161,300
22.	PURI	Puri Global Sukses Tbk PROPERTY MC : 290B	2020-09-07	0	340	340	0	228	440	228	25,536,600
23.	PTPP	PP (Persero) Tbk. PROPERTY MC : 10.974T	2016-11-14	3,897	3,859	-38	-0.98	3,897	3,982	3,688	33,212,323
24.	PTDU	DJASA UBERSAKTI TBK PROPERTY MC : 0B	2020-12-07	0	244	244	0	135	244	135	602,000
25.	PPRO	PP Properti Tbk. PROPERTY MC : 7.093T	2021-06-09	85	86	1	1.18	85	87	84	55,574,100
26.	POSA	Bliss Properti Indonesia Tbk. PROPERTY MC : 419.444B	2021-06-07	50	50	0	0	50	50	50	0
27.	POLL	Pollux Properti Indonesia Tbk. PROPERTY MC : 38.849T	2021-06-09	1,620	1,530	-90	-5.56	1,620	1,625	1,510	1,226,400
28.	POLI	Pollux Investasi Internasional Tbk. PROPERTY MC : 1.709T	2021-06-09	1,325	1,315	-10	-0.75	1,315	1,315	1,315	200
29.	PLIN	Plaza Indonesia Realty Tbk. PROPERTY MC : 9.193T	2021-06-07	2,450	2,450	0	0	2,450	2,450	2,450	0
30.	PBSA	Paramita Bangun Sarana Tbk. PROPERTY MC : 990B	2021-06-09	498	498	0	0	498	498	498	900
31.	PAMG	Bima Sakti Pertiwi Tbk. PROPERTY MC : 356.25B	2021-06-09	82	84	2	2.44	82	84	82	84,300
32.	OMRE	Indonesia Prima Property Tbk PROPERTY MC : 575.85B	2021-06-09	1,145	1,070	-75	-6.55	1,145	1,145	1,070	2,700
33.	NZIA	Nusantara Almazia Tbk. PROPERTY MC : 351.606B	2021-06-09	135	136	1	0.74	134	139	134	58,800
34.	NRCA	Nusa Raya Cipta Tbk. PROPERTY MC : 918.49B	2021-06-09	322	308	-14	-4.35	310	312	306	281,700
35.	NIRO	City Retail Developments Tbk. PROPERTY MC : 3.374T	2021-06-09	145	143	-2	-1.38	149	149	143	200,000
36.	MYRX	Hanson International Tbk. PROPERTY MC : 4.335T	2021-06-07	50	50	0	0	50	50	50	0
37.	MTSM	Metro Realty Tbk. PROPERTY MC : 47.035B	2021-06-09	168	169	1	0.6	158	169	158	200
38.	MTRA	Mitra Pemuda Tbk. PROPERTY MC : 187.88B	2021-06-07	244	244	0	0	244	244	244	0
39.	MTLA	Metropolitan Land Tbk. PROPERTY MC : 3.322T	2021-06-09	428	422	-6	-1.4	426	426	422	1,800
40.	MPRO	Maha Properti Indonesia Tbk. PROPERTY MC : 15.311T	2021-06-09	605	600	-5	-0.83	605	605	600	1,200
41.	MMLP	Mega Manunggal Property Tbk. PROPERTY MC : 2.094T	2021-06-09	396	394	-2	-0.51	396	408	392	4,071,700
42.	MKPI	Metropolitan Kentjana Tbk. PROPERTY MC : 26.549T	2021-06-07	25,200	25,200	0	0	25,200	25,200	25,200	0
43.	MDLN	Modernland Realty Tbk. PROPERTY MC : 609.312B	2021-06-02	51	51	0	0	51	51	51	0
44.	MABA	Marga Abhinaya Abadi Tbk. PROPERTY MC : 768.26B	2021-06-07	50	50	0	0	50	50	50	0
45.	LPKR	Lippo Karawaci Tbk. PROPERTY MC : 17.22T	2021-06-09	168	177	9	5.36	168	183	168	102,144,900
46.	LPCK	Lippo Cikarang Tbk PROPERTY MC : 4.14T	2021-06-09	1,170	1,215	45	3.85	1,175	1,250	1,165	1,031,800
47.	LCGP	Eureka Prima Jakarta Tbk. PROPERTY MC : 641.82B	2021-06-07	114	114	0	0	114	114	114	0
48.	LAND	Trimitra Propertindo Tbk. PROPERTY MC : 502.672B	2021-06-09	103	103	0	0	103	104	102	529,500
49.	KOTA	DMS Propertindo Tbk. PROPERTY MC : 2.742T	2021-06-09	210	214	4	1.9	210	218	206	43,776,900
50.	KIJA	Kawasan Industri Jababeka Tbk. PROPERTY MC : 4.886T	2021-06-09	212	210	-2	-0.94	216	216	210	3,932,100
51.	JRPT	Jaya Real Property Tbk. PROPERTY MC : 8.319T	2021-06-09	540	530	-10	-1.85	545	550	530	1,988,200
52.	JKON	Jaya Konstruksi Manggala Pratama Tbk. PROPERTY MC : 5.512T	2021-06-09	173	172	-1	-0.58	172	173	172	24,200
53.	IDPR	Indonesia Pondasi Raya Tbk. PROPERTY MC : 432.648B	2021-06-09	157	151	-6	-3.82	157	157	147	601,700
54.	HOMI	Grand House Mulia Tbk PROPERTY MC : 964.688B	2021-06-09	2,170	2,130	-40	-1.84	2,170	2,170	2,090	412,900
55.	GWSA	Greenwood Sejahtera Tbk. PROPERTY MC : 881.486B	2021-06-09	126	126	0	0	126	127	125	197,900
56.	GPRA	Perdana Gapuraprima Tbk. PROPERTY MC : 372.069B	2021-06-09	63	64	1	1.59	64	65	61	1,031,400
57.	GMTD	Gowa Makassar Tourism Development Tbk. PROPERTY MC : 1.823T	2021-06-07	16,725	16,725	0	0	16,725	16,725	16,725	0
58.	GAMA	Gading Development Tbk. PROPERTY MC : 500.55B	2021-06-09	50	50	0	0	50	50	50	1,200
59.	FORZ	Forza Land Indonesia Tbk. PROPERTY MC : 99.2B	2021-06-09	50	50	0	0	50	50	50	1,000
60.	FMII	Fortune Mate Indonesia Tbk PROPERTY MC : 1.551T	2021-06-09	545	515	-30	-5.5	515	515	515	100
61.	EMDE	Megapolitan Developments Tbk. PROPERTY MC : 643.2B	2021-06-07	200	200	0	0	199	200	199	10,100
62.	ELTY	Bakrieland Development Tbk. PROPERTY MC : 2.176T	2021-06-09	50	50	0	0	50	50	50	6,900
63.	DUTI	Duta Pertiwi Tbk PROPERTY MC : 7.178T	2021-06-09	3,600	3,610	10	0.28	3,600	3,610	3,600	900
64.	DMAS	Puradelta Lestari Tbk. PROPERTY MC : 12.05T	2021-06-09	218	214	-4	-1.83	216	220	212	16,968,900
65.	DILD	Intiland Development Tbk. PROPERTY MC : 2.363T	2021-06-14	194	192	-2	-1.03	199	210	192	81,427,900
66.	DGIK	Nusa Konstruksi Enjiniring Tbk. PROPERTY MC : 276.086B	2021-06-14	68	64	-4	-5.88	66	66	64	17,637,900
67.	DART	Duta Anggada Realty Tbk. PROPERTY MC : 684.823B	2021-06-15	214	214	0	0	214	216	212	33,800
68.	DADA	DIAMOND CITRA PROPERTINDO TBK PROPERTY MC : 380.381B	2021-06-15	50	50	0	0	50	50	50	6,772,000
69.	CTRA	Ciputra Development Tbk. PROPERTY MC : 19.833T	2021-06-15	990	985	-5	-0.51	990	995	960	48,206,200
70.	CSIS	Cahayasakti Investindo Sukses Tbk. PROPERTY MC : 70.578B	2021-06-15	78	79	1	1.28	78	84	76	17,951,700
71.	CPRI	Capri Nusa Satu Properti Tbk. PROPERTY MC : 121.669B	2021-06-15	50	50	0	0	50	50	50	5,200
72.	COWL	Cowell Development Tbk. PROPERTY MC : 243.56B	2021-06-14	50	50	0	0	50	50	50	0
73.	CITY	Natura City Developments Tbk. PROPERTY MC : 497.047B	2021-06-15	163	163	0	0	163	163	157	11,000
74.	BSDE	Bumi Serpong Damai Tbk. PROPERTY MC : 27.187T	2021-06-15	1,050	1,020	-30	-2.86	1,040	1,050	1,015	12,983,900
75.	BKSL	Sentul City Tbk. PROPERTY MC : 3.389T	2021-06-15	68	66	-2	-2.94	66	67	65	29,454,800
76.	BKDP	Bukit Darmo Property Tbk PROPERTY MC : 390.727B	2021-06-15	50	50	0	0	50	50	50	2,700
77.	BIPP	Bhuwanatala Indah Permai Tbk. PROPERTY MC : 251.434B	2021-06-15	57	58	1	1.75	57	59	55	7,220,900
78.	BIKA	Binakarya Jaya Abadi Tbk. PROPERTY MC : 112.533B	2021-06-15	155	154	-1	-0.65	154	154	154	400
79.	BEST	Bekasi Fajar Industrial Estate Tbk. PROPERTY MC : 1.968T	2021-06-15	151	145	-6	-3.97	147	149	144	8,452,700
80.	BCIP	Bumi Citra Permai Tbk. PROPERTY MC : 105.814B	2021-06-15	66	64	-2	-3.03	67	69	64	670,100
81.	BBSS	BUMI BENOWO SUKSES SEJAHTERA TBK PROPERTY MC : 542.4B	2021-06-15	50	50	0	0	50	50	50	428,700
82.	BAPI	Bhakti Agung Propertindo Tbk. PROPERTY MC : 279.587B	2021-06-15	50	50	0	0	50	50	50	300
83.	BAPA	Bekasi Asri Pemula Tbk. PROPERTY MC : 33.089B	2021-06-15	50	50	0	0	50	50	50	300
84.	ATAP	TRIMITRA PRAWARA GOLDLAND TBK PROPERTY MC : 250B	2021-06-15	111	108	-3	-2.7	110	110	108	82,500
85.	ASRI	Alam Sutera Realty Tbk. PROPERTY MC : 5.463T	2021-06-15	202	192	-10	-4.95	200	202	191	43,024,700
86.	ASPI	ANDALAN SAKTI PRIMAINDO TBK PROPERTY MC : 79.77B	2021-06-15	52	53	1	1.92	54	54	52	3,409,000
87.	ARMY	Armidian Karyatama Tbk. PROPERTY MC : 450.313B	2021-06-14	50	50	0	0	50	50	50	0
88.	APLN	Agung Podomoro Land Tbk. PROPERTY MC : 4.721T	2021-06-15	167	155	-12	-7.19	161	161	153	21,004,000
89.	AMAN	MAKMUR BERKAH AMANDA TBK PROPERTY MC : 1.185T	2021-06-15	284	284	0	0	284	284	284	94,800
90.	ADHI	Adhi Karya (Persero) Tbk. PROPERTY MC : 5.875T	2021-06-15	1,000	960	-40	-4	990	1,000	950	6,317,100
91.	ACST	Acset Indonusa Tbk. PROPERTY MC : 2.043T	2021-06-15	252	242	-10	-3.97	246	250	242	2,182,000

TRADE

#	Code	Name	Update Date	Prev	Last	Chg	%Chg	Open	High	Low	Volume
1.	ZBRA	Zebra Nusantara Tbk TRADE MC : 23.989B	2021-05-10	1,065	955	-110	-10.33	1,065	1,065	930	8,219,500
2.	YELO	Yelooo Integra Datanet Tbk. TRADE MC : 19.002B	2021-05-10	113	109	-4	-3.54	117	122	104	123,943,700
3.	WICO	Wicaksana Overseas International Tbk. TRADE MC : 550.724B	2021-05-10	428	430	2	0.47	418	430	418	400
4.	WAPO	Wahana Pronatural Tbk. TRADE MC : 81.901B	2021-05-10	112	110	-2	-1.79	122	138	106	26,898,300
5.	VIVA	Visi Media Asia Tbk. TRADE MC : 872.608B	2021-05-10	61	61	0	0	61	65	61	66,555,100
6.	UNTR	United Tractors Tbk. TRADE MC : 99.315T	2021-05-10	21,750	21,450	-300	-1.38	22,100	22,100	21,400	4,263,600
7.	UANG	PAKUAN TBK TRADE MC : 268.62B	2021-05-10	486	486	0	0	486	486	462	28,200
8.	TURI	Tunas Ridean Tbk. TRADE MC : 7.31T	2021-05-10	1,205	1,215	10	0.83	1,230	1,230	1,215	141,500
9.	TMPO	Tempo Intimedia Tbk. TRADE MC : 158.749B	2021-05-10	140	139	-1	-0.71	140	142	136	6,700
10.	TMPI	Sigmagold Inti Perkasa Tbk. TRADE MC : 0B	2019-12-16	50	50	0	0	50	50	50	0
11.	TIRA	Tira Austenite Tbk TRADE MC : 148.176B	2021-05-10	270	270	0	0	270	270	260	15,600
12.	TGKA	Tigaraksa Satria Tbk. TRADE MC : 6.613T	2021-05-10	8,625	8,900	275	3.19	8,875	9,900	8,625	37,000
13.	TFAS	Telefast Indonesia Tbk. TRADE MC : 286.667B	2021-05-10	2,900	2,900	0	0	2,900	2,900	2,900	0
14.	TELE	Tiphone Mobile Indonesia Tbk. TRADE MC : 883.565B	2021-05-10	121	121	0	0	121	121	121	0
15.	TECH	INDOSTERLING TECHNOMEDIA TBK TRADE MC : 646.995B	2021-05-10	2,380	2,380	0	0	2,380	2,380	2,380	0
16.	SRTG	Saratoga Investama Sedaya Tbk. TRADE MC : 9.213T	2021-05-10	1,120	1,140	20	1.79	1,135	1,160	1,120	16,120,000
17.	SRAJ	Sejahteraraya Anugrahjaya Tbk. TRADE MC : 2.352T	2021-05-10	165	166	1	0.61	165	168	161	147,200
18.	SQMI	Wilton Makmur Indonesia Tbk. TRADE MC : 5.531T	2021-05-10	308	300	-8	-2.6	308	310	300	2,585,300
19.	SPTO	Surya Pertiwi Tbk. TRADE MC : 1.606T	2021-05-10	470	470	0	0	472	482	468	7,632,200
20.	SOTS	Satria Mega Kencana Tbk. TRADE MC : 202B	2021-05-10	500	476	-24	-4.8	500	505	448	8,365,700
21.	SOSS	Shield On Service Tbk. TRADE MC : 252.276B	2021-05-10	394	386	-8	-2.03	414	414	380	187,700
22.	SONA	Sona Topas Tourism Industry Tbk. TRADE MC : 1.871T	2021-05-10	5,475	5,475	0	0	5,475	5,475	5,475	0
23.	SKYB	Northcliff Citranusa Indonesia Tbk. TRADE MC : 29.835B	2021-05-10	51	51	0	0	51	51	51	0
24.	SIMA	Siwani Makmur Tbk TRADE MC : 22.13B	2021-05-10	50	50	0	0	50	50	50	0
25.	SILO	Siloam International Hospitals Tbk. TRADE MC : 8.976T	2016-11-14	9,879	9,879	0	0	9,879	10,050	9,292	1,834,980
26.	SHID	Hotel Sahid Jaya International Tbk. TRADE MC : 2.91T	2016-11-07	860	860	0	0	860	900	825	137,400
27.	SGER	SUMBER GLOBAL ENERGY TBK TRADE MC : 1.107T	2020-08-10	0	228	228	0	145	326	145	97,223,900
28.	SFAN	Surya Fajar Capital Tbk. TRADE MC : 1.707T	2019-06-17	0	494	494	0	318	494	318	571,500
29.	SDPC	Millennium Pharmacon International Tbk. TRADE MC : 140.14B	2016-11-14	80	82	2	2.44	76	87	73	49,927
30.	SCMA	Surya Citra Media Tbk. TRADE MC : 29.895T	2016-11-14	2,350	2,260	-90	-3.83	2,320	2,410	2,130	200,870,700
31.	SAME	Sarana Meditama Metropolitan Tbk. TRADE MC : 1.652T	2016-11-14	572	568	-4	-0.7	570	578	564	10,589,000
32.	RONY	AESLER GRUP INTERNASIONAL TBK TRADE MC : 231.25B	2020-04-06	0	135	135	0	135	135	135	10,000
33.	RANC	Supra Boga Lestari Tbk. TRADE MC : 741.568B	2019-03-04	408	400	-8	-1.96	408	410	400	1,368,100
34.	RALS	Ramayana Lestari Sentosa Tbk. TRADE MC : 6.001T	2016-11-14	1,280	1,240	-40	-3.13	1,280	1,280	1,175	47,029,300
35.	PZZA	Sarimelati Kencana Tbk. TRADE MC : 2.525T	2018-05-21	0	1,315	1,315	0	1,150	1,325	1,000	137,999,700
36.	PUDP	Pudjiadi Prestige Tbk. TRADE MC : 81.072B	2016-11-07	428	394	-34	-7.94	428	432	392	72,900
37.	PTSP	Pioneerindo Gourmet International Tbk. TRADE MC : 878.816B	2016-11-14	8,100	8,100	0	0	8,100	8,100	8,100	0
38.	PSKT	Red Planet Indonesia Tbk. TRADE MC : 517.56B	2017-05-08	50	51	1	2	50	54	50	5,486,500
39.	PRIM	Royal Prima Tbk. TRADE MC : 821.21B	2021-06-09	318	296	-22	-6.92	296	310	296	5,182,300
40.	PRDA	Prodia Widyahusada Tbk. TRADE MC : 3.328T	2021-06-09	4,060	4,130	70	1.72	4,070	4,130	4,050	1,093,600
41.	POOL	Pool Advista Indonesia Tbk. TRADE MC : 117.069B	2021-06-07	50	50	0	0	50	50	50	0
42.	PNSE	Pudjiadi & Sons Tbk. TRADE MC : 853.661B	2021-06-09	535	498	-37	-6.92	525	530	498	11,100
43.	PMJS	Putra Mandiri Jembar Tbk. TRADE MC : 1.651T	2021-06-09	123	121	-2	-1.63	124	124	121	236,700
44.	PLAS	Polaris Investama Tbk TRADE MC : 59.21B	2021-06-07	50	50	0	0	50	50	50	0
45.	PLAN	PLANET PROPERINDO JAYA TBK TRADE MC : 96.429B	2021-06-09	33	33	0	0	33	33	32	1,622,300
46.	PJAA	Pembangunan Jaya Ancol Tbk. TRADE MC : 1.072T	2021-06-09	530	525	-5	-0.94	525	530	520	167,300
47.	PGLI	Pembangunan Graha Lestari Indah Tbk. TRADE MC : 124.928B	2021-06-09	250	260	10	4	236	270	234	319,700
48.	PEGE	Panca Global Kapital Tbk. TRADE MC : 334.344B	2021-06-09	142	136	-6	-4.23	141	145	136	21,700
49.	PDES	Destinasi Tirta Nusantara Tbk TRADE MC : 316.03B	2021-06-09	590	570	-20	-3.39	580	640	550	5,332,000
50.	PANR	Panorama Sentrawisata Tbk. TRADE MC : 204B	2021-06-09	135	130	-5	-3.7	135	135	129	575,100
51.	OPMS	Optima Prima Metal Sinergi Tbk. TRADE MC : 161B	2021-06-09	690	645	-45	-6.52	685	710	645	28,679,400
52.	OKAS	Ancora Indonesia Resources Tbk. TRADE MC : 201.316B	2021-06-09	85	85	0	0	85	86	84	199,600
53.	OCAP	Onix Capital Tbk. TRADE MC : 43.439B	2021-06-07	159	159	0	0	159	159	159	0
54.	NUSA	Sinergi Megah Internusa Tbk. TRADE MC : 385B	2021-06-07	50	50	0	0	50	50	50	0
55.	NICK	Charnic Capital Tbk. TRADE MC : 188.833B	2021-06-09	328	328	0	0	328	334	306	2,999,800
56.	NFCX	NFC Indonesia Tbk. TRADE MC : 1.116T	2021-06-09	5,775	5,525	-250	-4.33	5,450	5,825	5,375	1,799,800
57.	NATO	Nusantara Properti Internasional Tbk. TRADE MC : 4.761T	2021-06-09	520	555	35	6.73	520	575	520	352,739,100
58.	NASA	Ayana Land International Tbk. TRADE MC : 1.145T	2021-06-07	104	104	0	0	104	104	104	0
59.	MTDL	Metrodata Electronics Tbk. TRADE MC : 3.941T	2021-06-09	1,705	1,705	0	0	1,700	1,715	1,700	1,481,500
60.	MSKY	MNC Sky Vision Tbk. TRADE MC : 6.881T	2021-06-09	645	600	-45	-6.98	640	640	600	879,500
61.	MSIN	MNC Studios International Tbk. TRADE MC : 1.554T	2021-06-09	202	189	-13	-6.44	188	202	188	59,613,300
62.	MPPA	Matahari Putra Prima Tbk. TRADE MC : 865.852B	2021-06-09	1,210	1,210	0	0	1,205	1,275	1,170	165,594,100
63.	MPMX	Mitra Pinasthika Mustika Tbk. TRADE MC : 2.146T	2021-06-09	775	725	-50	-6.45	725	725	725	7,809,700
64.	MNCN	Media Nusantara Citra Tbk. TRADE MC : 16.705T	2021-06-09	995	1,000	5	0.5	995	1,010	980	19,931,500
65.	MLPT	Multipolar Technology Tbk. TRADE MC : 1.35T	2021-06-09	2,380	2,970	590	24.79	2,550	2,970	2,550	986,200
66.	MLPL	Multipolar Tbk. TRADE MC : 1.069T	2021-06-07	575	675	100	17.39	580	700	570	622,919,800
67.	MKNT	Mitra Komunikasi Nusantara Tbk. TRADE MC : 250B	2021-06-09	50	50	0	0	50	50	50	13,100
68.	MINA	Sanurhasta Mitra Tbk. TRADE MC : 328.125B	2021-06-09	66	73	7	10.61	68	82	64	103,253,800
69.	MIKA	Mitra Keluarga Karyasehat Tbk. TRADE MC : 38.166T	2021-06-09	2,570	2,440	-130	-5.06	2,580	2,590	2,400	60,847,100
70.	MIDI	Midi Utama Indonesia Tbk. TRADE MC : 5.462T	2021-06-09	1,800	1,880	80	4.44	1,800	1,880	1,800	700
71.	MICE	Multi Indocitra Tbk. TRADE MC : 175.204B	2021-06-09	366	360	-6	-1.64	366	366	352	72,100
72.	MFMI	Multifiling Mitra Indonesia Tbk. TRADE MC : 526.519B	2021-06-09	625	630	5	0.8	635	635	620	43,200
73.	MDRN	Modern Internasional Tbk. TRADE MC : 381.608B	2021-06-09	50	50	0	0	50	50	50	40,500
74.	MDIA	Intermedia Capital Tbk. TRADE MC : 2.314T	2021-06-09	58	57	-1	-1.72	60	60	56	52,861,900
75.	MCAS	M Cash Integrasi Tbk. TRADE MC : 2.899T	2021-06-09	6,800	6,325	-475	-6.99	6,600	6,600	6,325	1,403,900
76.	MARI	Mahaka Radio Integra Tbk. TRADE MC : 262.632B	2021-06-09	340	330	-10	-2.94	342	344	328	84,722,900
77.	MAPI	Mitra Adiperkasa Tbk. TRADE MC : 15.216T	2021-06-09	750	750	0	0	745	760	740	4,310,100
78.	MAPB	MAP Boga Adiperkasa Tbk. TRADE MC : 2.833T	2021-06-09	1,410	1,410	0	0	1,410	1,410	1,410	100
79.	MAPA	Map Aktif Adiperkasa Tbk. TRADE MC : 8.494T	2021-06-09	2,110	2,110	0	0	2,110	2,140	2,060	235,100
80.	MAMI	Mas Murni Indonesia Tbk TRADE MC : 615.255B	2021-06-09	50	50	0	0	50	50	50	102,900
81.	LUCK	Sentral Mitra Informatika Tbk. TRADE MC : 130.267B	2021-06-09	300	286	-14	-4.67	280	302	280	11,708,400
82.	LTLS	Lautan Luas Tbk. TRADE MC : 750.435B	2021-06-09	530	530	0	0	525	540	520	440,100
83.	LPPF	Matahari Department Store Tbk. TRADE MC : 3.729T	2021-06-09	1,910	1,905	-5	-0.26	1,905	1,975	1,890	16,939,500
84.	LPLI	Star Pacific Tbk TRADE MC : 95.975B	2021-06-09	246	274	28	11.38	248	300	248	2,224,800
85.	LMAS	Limas Indonesia Makmur Tbk TRADE MC : 39.393B	2021-06-09	50	52	2	4	50	60	50	30,637,100
86.	LINK	Link Net Tbk. TRADE MC : 7.347T	2021-06-09	4,460	4,480	20	0.45	4,460	4,500	4,440	3,089,900
87.	KREN	Kresna Graha Investama Tbk. TRADE MC : 1.547T	2021-06-09	143	133	-10	-6.99	140	143	133	31,746,500
88.	KPIG	MNC Land Tbk. TRADE MC : 8.546T	2021-06-09	139	132	-7	-5.04	139	139	130	342,684,000
89.	KONI	Perdana Bangun Pusaka Tbk TRADE MC : 74.48B	2021-06-09	1,405	1,405	0	0	1,405	1,450	1,390	11,700
90.	KOIN	Kokoh Inti Arebama Tbk TRADE MC : 99.065B	2021-06-09	156	156	0	0	155	158	153	107,200
91.	KOBX	Kobexindo Tractors Tbk. TRADE MC : 259.065B	2021-06-09	184	184	0	0	186	188	183	2,611,000
92.	KMDS	Kurniamitra Duta Sentosa Tbk TRADE MC : 376B	2021-06-09	496	480	-16	-3.23	496	496	480	500
93.	KIOS	Kioson Komersial Indonesia Tbk. TRADE MC : 103.283B	2021-06-09	850	975	125	14.71	855	1,030	850	48,747,000
94.	KBLV	First Media Tbk. TRADE MC : 749.133B	2021-06-09	450	450	0	0	450	450	450	1,900
95.	KAYU	Darmi Bersaudara Tbk. TRADE MC : 56.525B	2021-06-09	73	72	-1	-1.37	73	75	71	15,195,400
96.	JTPE	Jasuindo Tiga Perkasa Tbk. TRADE MC : 1.593T	2021-06-09	1,205	1,205	0	0	1,205	1,205	1,205	88,600
97.	JSPT	Jakarta Setiabudi Internasional Tbk. TRADE MC : 1.948T	2021-06-08	805	805	0	0	805	805	805	100
98.	JIHD	Jakarta International Hotels & Developme TRADE MC : 1.029T	2021-06-09	444	442	-2	-0.45	442	442	442	1,100
99.	JGLE	Graha Andrasentra Propertindo Tbk. TRADE MC : 1.129T	2021-06-07	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	2021-06-09	545	530	-15	-2.75	530	530	515	14,700
102.	IRRA	Itama Ranoraya Tbk. TRADE MC : 2.384T	2021-06-09	1,590	1,585	-5	-0.31	1,590	1,605	1,570	3,985,400
103.	IPTV	MNC Vision Networks Tbk. TRADE MC : 11.339T	2021-06-09	268	294	26	9.7	280	302	262	291,835,500
104.	INTD	Inter Delta Tbk TRADE MC : 68.06B	2021-06-09	199	196	-3	-1.51	189	206	189	114,900
105.	INTA	Intraco Penta Tbk. TRADE MC : 675.474B	2021-06-09	168	168	0	0	168	168	162	16,700
106.	INPS	Indah Prakasa Sentosa Tbk. TRADE MC : 2.08T	2021-06-09	2,790	2,620	-170	-6.09	2,790	2,790	2,600	4,700
107.	INPP	Indonesian Paradise Property Tbk. TRADE MC : 7.827T	2021-06-09	740	745	5	0.68	740	745	740	200
108.	INDX	Tanah Laut Tbk TRADE MC : 24.085B	2021-06-09	120	122	2	1.67	120	127	118	3,679,200
109.	IKAI	Intikeramik Alamasri Industri Tbk. TRADE MC : 665.29B	2021-06-09	50	50	0	0	50	50	50	300
110.	ICON	Island Concepts Indonesia Tbk. TRADE MC : 115.513B	2021-06-09	102	101	-1	-0.98	102	104	101	762,600
111.	HRME	Menteng Heritage Realty Tbk. TRADE MC : 321.773B	2021-06-09	55	58	3	5.45	56	62	55	56,449,300
112.	HOTL	Saraswati Griya Lestari Tbk. TRADE MC : 177.5B	2021-06-08	50	50	0	0	50	50	50	100
113.	HOME	Hotel Mandarine Regency Tbk. TRADE MC : 1.111T	2021-06-07	50	50	0	0	50	50	50	0
114.	HKMU	HK Metals Utama Tbk. TRADE MC : 383.388B	2021-06-09	80	79	-1	-1.25	80	80	78	9,108,400
115.	HEXA	Hexindo Adiperkasa Tbk. TRADE MC : 2.848T	2021-06-09	3,550	3,550	0	0	3,550	3,600	3,550	28,200
116.	HERO	Hero Supermarket Tbk. TRADE MC : 3.619T	2021-06-09	1,275	1,300	25	1.96	1,270	1,340	1,200	153,300
117.	HEAL	Medikaloka Hermina Tbk. TRADE MC : 10.963T	2021-06-09	4,450	4,490	40	0.9	4,430	4,560	4,420	1,569,700
118.	HDIT	Hensel Davest Indonesia Tbk. TRADE MC : 442.157B	2021-06-08	715	715	0	0	640	725	630	7,337,800
119.	HADE	Himalaya Energi Perkasa Tbk. TRADE MC : 106B	2021-06-08	50	50	0	0	50	50	50	800
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	2021-06-09	294	294	0	0	294	314	294	37,000
122.	GLOB	Global Teleshop Tbk. TRADE MC : 131.111B	2021-06-09	262	268	6	2.29	268	268	268	300
123.	GEMA	Gema Grahasarana Tbk. TRADE MC : 537.6B	2021-06-09	342	342	0	0	342	342	342	200
124.	FORU	Fortune Indonesia Tbk TRADE MC : 65.131B	2021-06-09	178	180	2	1.12	182	182	178	17,300
125.	FITT	Hotel Fitra International Tbk. TRADE MC : 43.8B	2021-06-09	180	168	-12	-6.67	182	182	168	3,983,400
126.	FISH	FKS Multi Agro Tbk. TRADE MC : 1.344T	2021-06-09	3,600	3,800	200	5.56	3,800	3,800	3,800	10,000
127.	FILM	MD Pictures Tbk. TRADE MC : 2.023T	2021-06-09	408	404	-4	-0.98	408	412	402	7,063,400
128.	FAST	Fast Food Indonesia Tbk. TRADE MC : 4.147T	2021-06-09	1,025	1,025	0	0	1,025	1,025	1,025	700
129.	ESTA	ESTA MULTI USAHA TBK TRADE MC : 73.08B	2021-06-09	99	96	-3	-3.03	99	99	96	41,800
130.	ERAA	Erajaya Swasembada Tbk. TRADE MC : 6.55T	2021-06-09	600	595	-5	-0.83	600	605	590	13,964,400
131.	EPMT	Enseval Putera Megatrading Tbk. TRADE MC : 5.742T	2021-06-09	2,240	2,300	60	2.68	2,240	2,320	2,240	171,800
132.	ENVY	Envy Technologies Indonesia Tbk. TRADE MC : 90B	2021-06-07	50	50	0	0	50	50	50	0
133.	ECII	Electronic City Indonesia Tbk. TRADE MC : 817.6B	2021-06-07	1,050	1,050	0	0	1,050	1,050	1,050	100
134.	EAST	Eastparc Hotel Tbk. TRADE MC : 258.293B	2021-06-09	67	68	1	1.49	68	69	68	537,700
135.	DYAN	Dyandra Media International Tbk. TRADE MC : 244.213B	2021-06-09	77	78	1	1.3	77	80	77	3,362,500
136.	DWGL	Dwi Guna Laksana Tbk. TRADE MC : 1.498T	2021-06-09	182	181	-1	-0.55	174	183	174	1,400
137.	DUCK	Jaya Bersama Indo Tbk. TRADE MC : 613.432B	2021-06-09	172	175	3	1.74	172	177	171	3,117,600
138.	DPUM	Dua Putra Utama Makmur Tbk. TRADE MC : 220.721B	2021-06-09	50	50	0	0	50	50	50	1,100
139.	DNET	Indoritel Makmur Internasional Tbk. TRADE MC : 48.935T	2021-06-09	3,270	3,180	-90	-2.75	3,270	3,270	3,180	1,100
140.	DMMX	Digital Mediatama Maxima Tbk. TRADE MC : 1.416T	2021-06-09	1,260	1,175	-85	-6.75	1,205	1,220	1,175	37,120,500
141.	DIVA	Distribusi Voucher Nusantara Tbk. TRADE MC : 1.554T	2021-06-14	3,400	3,240	-160	-4.71	3,480	3,490	3,240	22,800
142.	DIGI	Arkadia Digital Media Tbk. TRADE MC : 591.5B	2021-06-14	404	408	4	0.99	402	426	400	12,400
143.	DFAM	Dafam Property Indonesia Tbk. TRADE MC : 425.51B	2021-06-14	154	151	-3	-1.95	156	156	150	6,800
144.	DAYA	Duta Intidaya Tbk. TRADE MC : 1.017T	2021-06-15	264	262	-2	-0.76	268	270	260	26,000
145.	CSMI	CIPTA SELERA MURNI TBK TRADE MC : 424.352B	2021-06-15	2,850	2,850	0	0	2,860	2,860	2,850	1,400
146.	CSAP	Catur Sentosa Adiprana Tbk. TRADE MC : 1.65T	2021-06-15	410	412	2	0.49	404	414	402	294,300
147.	CNKO	Exploitasi Energi Indonesia Tbk. TRADE MC : 447.818B	2021-06-14	50	50	0	0	50	50	50	0
148.	CLPI	Colorpak Indonesia Tbk. TRADE MC : 231.285B	2021-06-15	940	935	-5	-0.53	940	940	935	121,100
149.	CLAY	Citra Putra Realty Tbk. TRADE MC : 3.726T	2021-06-15	800	950	150	18.75	805	950	760	1,800
150.	CASH	CASHLEZ WORLDWIDE INDONESIA TBK TRADE MC : 685.44B	2021-06-15	240	232	-8	-3.33	234	240	218	11,009,500
151.	CARS	Industri dan Perdagangan Bintraco Dharma TRADE MC : 750B	2021-06-15	50	50	0	0	50	50	50	18,200
152.	CARE	METRO HEALTHCARE INDONESIA TBK TRADE MC : 10.773T	2021-06-15	364	368	4	1.1	364	374	362	226,249,100
153.	BUVA	Bukit Uluwatu Villa Tbk. TRADE MC : 422.299B	2021-06-15	65	64	-1	-1.54	65	66	64	582,500
154.	BOLA	Bali Bintang Sejahtera Tbk. TRADE MC : 1.038T	2021-06-15	264	258	-6	-2.27	256	260	252	124,200
155.	BOGA	Bintang Oto Global Tbk. TRADE MC : 5.059T	2021-06-15	1,355	1,360	5	0.37	1,360	1,375	1,355	102,411,000
156.	BNBR	Bakrie & Brothers Tbk TRADE MC : 1.043T	2021-06-15	50	50	0	0	50	50	50	15,200
157.	BMTR	Global Mediacom Tbk. TRADE MC : 5.091T	2021-06-15	302	294	-8	-2.65	296	308	286	94,037,500
158.	BMSR	Bintang Mitra Semestaraya Tbk TRADE MC : 104.328B	2021-06-15	274	268	-6	-2.19	284	310	262	20,440,900
159.	BLUE	Berkah Prima Perkasa Tbk. TRADE MC : 294.69B	2021-06-15	675	675	0	0	675	680	670	56,300
160.	BLTZ	Graha Layar Prima Tbk. TRADE MC : 2.753T	2021-06-15	3,400	3,880	480	14.12	3,450	3,900	3,450	2,600
161.	BHIT	MNC Investama Tbk. TRADE MC : 4.92T	2021-06-15	125	116	-9	-7.2	117	126	116	273,972,000
162.	BAYU	Bayu Buana Tbk TRADE MC : 406.204B	2021-06-15	1,050	1,030	-20	-1.9	1,030	1,030	1,030	600
163.	AYLS	AGRO YASA LESTARI TBK TRADE MC : 42.671B	2021-06-15	88	88	0	0	86	92	86	8,402,200
164.	ATIC	Anabatic Technologies Tbk. TRADE MC : 1.366T	2021-06-15	725	810	85	11.72	740	850	735	54,100
165.	ASGR	Astra Graphia Tbk. TRADE MC : 1.126T	2021-06-15	760	765	5	0.66	770	770	760	112,900
166.	ARTA	Arthavest Tbk TRADE MC : 138.469B	2021-06-15	545	540	-5	-0.92	580	580	540	19,000
167.	APII	Arita Prima Indonesia Tbk. TRADE MC : 168.894B	2021-06-15	184	181	-3	-1.63	181	182	180	52,100
168.	AMRT	Sumber Alfaria Trijaya Tbk. TRADE MC : 30.313T	2021-06-15	1,180	1,175	-5	-0.42	1,180	1,210	1,135	73,135,600
169.	AKRA	AKR Corporindo Tbk. TRADE MC : 13.303T	2021-06-15	3,200	3,180	-20	-0.63	3,200	3,210	3,170	1,159,900
170.	AKKU	Anugerah Kagum Karya Utama Tbk. TRADE MC : 322.473B	2021-06-15	50	50	0	0	50	50	50	10,200
171.	AIMS	Akbar Indo Makmur Stimec Tbk TRADE MC : 29.92B	2021-06-15	376	358	-18	-4.79	360	360	358	27,100
172.	AGAR	Asia Sejahtera Mina Tbk. TRADE MC : 418B	2021-06-15	396	406	10	2.53	408	408	406	500
173.	ACES	Ace Hardware Indonesia Tbk. TRADE MC : 31.612T	2021-06-15	1,425	1,380	-45	-3.16	1,395	1,400	1,375	7,974,000
174.	ABMM	ABM Investama Tbk. TRADE MC : 2.423T	2021-06-15	840	850	10	1.19	850	865	850	89,300
175.	ABBA	Mahaka Media Tbk. TRADE MC : 214.899B	2021-06-15	238	228	-10	-4.2	232	234	224	24,188,200

NAME

EMAIL

Stock Code

Weekly Stocks

Industry