NAME
EMAIL

Stock Code



# Code Name Update Date Prev Last Chg %Chg Open High Low Volume
1. CSISCahayasakti Investindo Sukses Tbk.
PROPERTY MC : 70.578B
2021-09-2488107 1921.598811786688,414,100
2. TECHINDOSTERLING TECHNOMEDIA TBK
TRADE MC : 646.995B
2021-08-247,5009,000 1,500207,5509,0007,525771,200
3. RELIReliance Sekuritas Indonesia Tbk.
FINANCE MC : 565.2B
2021-09-10555665 11019.82560690560238,600
4. INCFIndo Komoditi Korpora Tbk.
BASIC-IND MC : 105.001B
2021-09-10141168 2719.151681791563,631,400
5. CASSCardig Aero Services Tbk.
INFRASTRUCTURE MC : 609.389B
2021-09-24358426 6818.993824263824,613,600
6. SAFESteady Safe Tbk
INFRASTRUCTURE MC : 115.647B
2021-09-10236276 4016.95242290240906,200
7. HITSHumpuss Intermoda Transportasi Tbk.
INFRASTRUCTURE MC : 3.419T
2021-09-10402470 6816.92430476404800
8. IBFNIntan Baruprana Finance Tbk.
FINANCE MC : 418.78B
2021-09-105966 711.86687065855,200
9. IDPRIndonesia Pondasi Raya Tbk.
PROPERTY MC : 432.648B
2021-09-10212236 2411.3223824623422,596,000
10. BYANBayan Resources Tbk.
MINING MC : 48.417T
2021-09-2415,90017,425 1,5259.5915,90017,97515,900185,500
11. TNCATrimuda Nuansa Citra Tbk.
INFRASTRUCTURE MC : 194.798B
2021-08-24730800 709.598008407306,085,300
12. SMARSmart Tbk.
AGRI MC : 11.345T
2021-09-103,9904,360 3709.273,9904,6503,9103,900
13. BIPPBhuwanatala Indah Permai Tbk.
PROPERTY MC : 251.434B
2021-09-245661 58.9356635657,131,700
14. BOLABali Bintang Sejahtera Tbk.
TRADE MC : 1.038T
2021-09-24620675 558.8762071562029,824,700
15. IFSHIfishdeco Tbk.
MINING MC : 807.5B
2021-09-101,2201,320 1008.21,3001,3301,2807,800
16. CCSICommunication Cable Systems Indonesia Tb
MISC-IND MC : 242B
2021-09-24550595 458.1854562054510,916,600
17. HELIJaya Trishindo Tbk.
INFRASTRUCTURE MC : 171.99B
2021-09-10306330 247.843503503305,600
18. DYANDyandra Media International Tbk.
TRADE MC : 244.213B
2021-09-208591 67.0685928595,084,900
19. TKIMPabrik Kertas Tjiwi Kimia Tbk.
BASIC-IND MC : 32.066T
2021-08-246,4006,850 4507.036,5007,1006,5006,715,400
20. BOSSBorneo Olah Sarana Sukses Tbk.
MINING MC : 273B
2021-09-248692 66.98899788244,084,500
21. INTAIntraco Penta Tbk.
TRADE MC : 675.474B
2021-09-108692 66.9894969089,200
22. HRUMHarum Energy Tbk.
MINING MC : 8.135T
2021-09-105,0505,400 3506.935,0505,4005,0504,109,600
23. GPRAPerdana Gapuraprima Tbk.
PROPERTY MC : 372.069B
2021-09-106367 46.356970654,215,300
24. IBSTInti Bangun Sejahtera Tbk.
INFRASTRUCTURE MC : 12.023T
2021-09-105,5505,900 3506.315,9005,9005,900100
25. BLTZGraha Layar Prima Tbk.
TRADE MC : 2.753T
2021-09-243,3803,590 2106.213,3903,5903,3901,200
26. YELOYelooo Integra Datanet Tbk.
TRADE MC : 19.002B
2021-08-24308326 185.8430833630860,073,000
27. BUMIBumi Resources Tbk.
MINING MC : 5.46T
2021-09-245356 35.66535853584,708,600
28. VIVAVisi Media Asia Tbk.
TRADE MC : 872.608B
2021-08-245356 35.66556555822,483,400
29. ADROAdaro Energy Tbk.
MINING MC : 47.339T
2021-09-241,4151,495 805.651,4301,5101,425187,600,500
30. PURETrinitan Metals and Minerals Tbk.
BASIC-IND MC : 351.999B
2021-09-109499 55.329499918,857,300
31. AGROBank Rakyat Indonesia Agroniaga Tbk.
FINANCE MC : 22.09T
2021-09-242,4702,600 1305.262,4702,6002,43097,246,500
32. DCIIDCI INDONESIA TBK
INFRASTRUCTURE MC : 0B
2021-09-2445,07547,250 2,1754.8346,75047,25046,50018,200
33. ARGOArgo Pantes Tbk
MISC-IND MC : 619.103B
2021-09-241,7651,845 804.531,6451,8601,64524,100
34. AMAGAsuransi Multi Artha Guna Tbk.
FINANCE MC : 1.16T
2021-09-24330344 144.243303803302,152,600
35. BRAMIndo Kordsa Tbk.
MISC-IND MC : 2.25T
2021-09-245,6255,850 22545,7005,8505,700300
36. INCOVale Indonesia Tbk.
MINING MC : 53.408T
2021-09-105,0255,225 2003.985,2005,3255,12523,974,400
37. IFIIIndonesia Fibreboard Industry Tbk.
BASIC-IND MC : 1.393T
2021-09-10155161 63.87161165160291,300
38. BTPSBank Tabungan Pensiunan Nasional Syariah
FINANCE MC : 30.035T
2021-09-243,3903,520 1303.833,3903,6103,3706,618,400
39. TMASTemas Tbk.
INFRASTRUCTURE MC : 741.669B
2021-08-24264274 103.7926629426420,406,000
40. GOLDVisi Telekomunikasi Infrastruktur Tbk.
INFRASTRUCTURE MC : 298.884B
2021-09-10428444 163.7442844642650,400
41. HEXAHexindo Adiperkasa Tbk.
TRADE MC : 2.848T
2021-09-103,8804,020 1403.613,9304,0203,910272,900
42. PUDPPudjiadi Prestige Tbk.
TRADE MC : 81.072B
2021-09-10284294 103.5228430028453,100
43. DIVADistribusi Voucher Nusantara Tbk.
TRADE MC : 1.554T
2021-09-202,1302,200 703.292,1402,2102,1101,080,600
44. INKPIndah Kiat Pulp & Paper Tbk.
BASIC-IND MC : 56.898T
2021-09-107,6257,875 2503.287,9007,9507,8001,617,800
45. EASTEastparc Hotel Tbk.
TRADE MC : 258.293B
2021-09-206264 23.236365622,369,200
46. SMKLSatyamitra Kemas Lestari Tbk.
BASIC-IND MC : 656.2B
2021-09-10248256 83.2324826224853,200
47. BBMDBank Mestika Dharma Tbk.
FINANCE MC : 5.839T
2021-09-241,9101,970 603.141,9202,0101,91099,100
48. GGRPGunung Raja Paksi Tbk.
BASIC-IND MC : 5.595T
2021-09-15458472 143.06468498460437,500
49. WINSWintermar Offshore Marine Tbk.
INFRASTRUCTURE MC : 415.815B
2021-08-24131135 43.0513114812994,256,700
50. IPCMJasa Armada Indonesia Tbk.
INFRASTRUCTURE MC : 1.797T
2021-09-10394406 123.0540042039626,211,400
51. BPIIBatavia Prosperindo Internasional Tbk.
FINANCE MC : 5.622T
2021-09-244,6104,750 1403.044,7504,7504,7501,875,000
52. BOLTGaruda Metalindo Tbk.
MISC-IND MC : 1.875T
2021-09-21670690 202.99690690690100
53. DGNSDIAGNOS LABORATORIUM UTAMA TBK
MC : 0B
2021-09-20840865 252.9884589584017,538,700
54. BBSIBank Bisnis Internasional Tbk
FINANCE MC : 2.097T
2021-09-245,9256,100 1752.955,9256,1005,92534,500
55. ASSAAdi Sarana Armada Tbk.
INFRASTRUCTURE MC : 2.123T
2021-09-243,4003,500 1002.943,4003,5703,29010,921,000
56. ESIPSinergi Inti Plastindo Tbk.
BASIC-IND MC : 65.92B
2021-09-207375 22.747376736,324,400
57. PSABJ Resources Asia Pasifik Tbk.
MINING MC : 6.615T
2021-09-10150154 42.671501581505,155,200
58. ASJTAsuransi Jasa Tania Tbk.
FINANCE MC : 126B
2021-09-24151155 42.651511591438,491,300
59. INDXTanah Laut Tbk
TRADE MC : 24.085B
2021-09-10116119 32.5911612411229,225,800
60. INPCBank Artha Graha Internasional Tbk.
FINANCE MC : 1.043T
2021-09-10157161 42.5515416215320,559,700
61. VICOVictoria Investama Tbk.
FINANCE MC : 695.407B
2021-08-24121124 32.48123124122407,500
62. CANICapitol Nusantara Indonesia Tbk.
INFRASTRUCTURE MC : 94.179B
2021-09-24124127 32.42126134124805,200
63. AKSIMajapahit Inti Corpora Tbk.
INFRASTRUCTURE MC : 261.161B
2021-09-24414424 102.424164244128,100
64. FRENSmartfren Telecom Tbk.
INFRASTRUCTURE MC : 18.141T
2021-09-17125128 32.41251321222,604,779,600
65. AKRAAKR Corporindo Tbk.
TRADE MC : 13.303T
2021-09-244,1004,190 902.24,1204,2404,1207,334,800
66. RAJARukun Raharja Tbk.
INFRASTRUCTURE MC : 1.184T
2021-09-10193197 42.071931971932,212,800
67. FORUFortune Indonesia Tbk
TRADE MC : 65.131B
2021-09-17145148 32.0715015014425,200
68. RONYAESLER GRUP INTERNASIONAL TBK
TRADE MC : 231.25B
2021-09-10194198 42.061942001913,500
69. BBYBBank Yudha Bhakti Tbk.
FINANCE MC : 1.849T
2021-09-241,4601,490 302.051,4551,4901,43523,139,500
70. PPREPP Presisi Tbk.
INFRASTRUCTURE MC : 2.924T
2021-09-10210214 41.92102162085,457,900
71. URBNUrban Jakarta Propertindo Tbk.
PROPERTY MC : 2.747T
2021-08-24540550 101.8559059054051,800
72. AGIIAneka Gas Industri Tbk.
BASIC-IND MC : 2.557T
2021-09-241,3601,385 251.841,3601,3951,3602,830,800
73. SCMASurya Citra Media Tbk.
TRADE MC : 29.895T
2021-09-101,9652,000 351.781,9652,0101,965975,300
74. UFOEDAMAI SEJAHTERA ABADI TBK
MC : 0B
2021-08-241,1801,200 201.691,1801,2151,120812,600
75. PRASPrima Alloy Steel Universal Tbk.
MISC-IND MC : 85.527B
2021-09-10236240 41.69236242236311,400
76. ERAAErajaya Swasembada Tbk.
TRADE MC : 6.55T
2021-09-20590600 101.69595630580430,963,800
77. ABMMABM Investama Tbk.
TRADE MC : 2.423T
2021-09-241,2001,220 201.671,2501,2501,195747,800
78. POWRCikarang Listrindo Tbk.
INFRASTRUCTURE MC : 12.205T
2021-09-10640650 101.566406556352,447,800
79. HKMUHK Metals Utama Tbk.
TRADE MC : 383.388B
2021-09-106465 11.5665666415,245,700
80. WSBPWaskita Beton Precast Tbk.
BASIC-IND MC : 6.668T
2021-08-24134136 21.4913513813319,521,000
81. SAPXSatria Antaran Prima Tbk.
INFRASTRUCTURE MC : 1.825T
2021-09-101,0101,025 151.491,0201,0251,02038,700
82. BULLBuana Lintas Lautan Tbk.
INFRASTRUCTURE MC : 4.083T
2021-09-24270274 41.48270278270153,445,100
83. SOHOSoho Global Health Tbk
CONSUMER MC : 6.32T
2021-09-105,1005,175 751.475,1755,1755,175100
84. GEMSGolden Energy Mines Tbk.
MINING MC : 0B
2021-09-153,5103,560 501.423,5103,6003,48042,100
85. TIRATira Austenite Tbk
TRADE MC : 148.176B
2021-08-24300304 41.3330030428419,300
86. ANTMAneka Tambang Tbk.
MINING MC : 9.375T
2021-09-242,2902,320 301.312,2902,3402,28099,935,200
87. BBHIBank Harda Internasional Tbk.
FINANCE MC : 1.607T
2021-09-243,8503,900 501.33,8904,0003,7707,531,600
88. AMFGAsahimas Flat Glass Tbk.
BASIC-IND MC : 1.263T
2021-09-243,9003,950 501.283,9503,9503,9501,100
89. PRIMRoyal Prima Tbk.
TRADE MC : 821.21B
2021-09-10312316 41.28314318310401,000
90. PYFAPyridam Farma Tbk
CONSUMER MC : 545.782B
2021-09-101,1751,190 151.281,1751,1901,17597,500
91. TOBAToba Bara Sejahtra Tbk.
MINING MC : 4.226T
2021-08-24474480 61.27476496476318,200
92. BMASBank Maspion Indonesia Tbk.
FINANCE MC : 1.457T
2021-09-241,2501,265 151.21,2501,2651,2502,200
93. INOVInocycle Technology Group Tbk.
BASIC-IND MC : 312.822B
2021-09-10168170 21.19172173168437,600
94. BNBABank Bumi Arta Tbk.
FINANCE MC : 887.317B
2021-09-241,3001,315 151.151,3001,3401,2901,821,600
95. RICYRicky Putra Globalindo Tbk
MISC-IND MC : 73.798B
2021-09-108889 11.1490908797,400
96. SGROSampoerna Agro Tbk.
AGRI MC : 3.11T
2021-09-101,8001,820 201.111,7751,8451,76069,000
97. PRDAProdia Widyahusada Tbk.
TRADE MC : 3.328T
2021-09-106,7756,850 751.116,7756,9256,775694,700
98. BOGABintang Oto Global Tbk.
TRADE MC : 5.059T
2021-09-241,3701,385 151.091,3701,3951,370127,614,000
99. ADESAkasha Wira International Tbk.
CONSUMER MC : 920.239B
2021-09-242,7602,790 301.092,8002,8102,760147,300
100. EMTKELANG MAHKOTA TEKNOLOGI TBK
MC : 0B
2021-09-201,9301,950 201.041,9301,9901,93014,008,300
101. PTPPPP (Persero) Tbk.
PROPERTY MC : 10.974T
2021-09-10985995 101.029851,01598516,773,000
102. SMMASinarmas Multiartha Tbk.
FINANCE MC : 74.82T
2021-09-1010,25010,350 1000.9810,25010,35010,25037,000
103. RUISRadiant Utama Interinsco Tbk.
MINING MC : 237.16B
2021-09-10206208 20.9721021020638,400
104. APLIAsiaplast Industries Tbk.
BASIC-IND MC : 249.369B
2021-09-24206208 20.9720621020656,600
105. IKANERA MANDIRI CEMERLANG TBK
CONSUMER MC : 125B
2021-09-10105106 10.951061071057,520,500
106. SAMESarana Meditama Metropolitan Tbk.
TRADE MC : 1.652T
2021-09-10535540 50.9353555052517,351,800
107. ADMGPolychem Indonesia Tbk
BASIC-IND MC : 610.601B
2021-09-24216218 20.932162222141,505,900
108. ICONIsland Concepts Indonesia Tbk.
TRADE MC : 115.513B
2021-09-10111112 10.911011710733,634,400
109. BCAPMNC Kapital Indonesia Tbk.
FINANCE MC : 5.074T
2021-09-24111112 10.911111311114,404,700
110. ICBPIndofood CBP Sukses Makmur Tbk.
CONSUMER MC : 113.12T
2021-09-108,4258,500 750.898,5258,5258,475621,500
111. WTONWijaya Karya Beton Tbk.
BASIC-IND MC : 3.78T
2021-08-24226228 20.882282302263,296,200
112. PWONPakuwon Jati Tbk.
PROPERTY MC : 27.692T
2021-09-10466470 40.864704704669,407,800
113. TURITunas Ridean Tbk.
TRADE MC : 7.31T
2021-08-241,1901,200 100.841,2001,2001,20051,200
114. SGERSUMBER GLOBAL ENERGY TBK
TRADE MC : 1.107T
2021-09-10492496 40.814925154823,389,000
115. ACSTAcset Indonusa Tbk.
PROPERTY MC : 2.043T
2021-09-24246248 20.812482502465,531,700
116. SMDRSamudera Indonesia Tbk.
INFRASTRUCTURE MC : 1.028T
2021-09-10625630 50.86256406202,940,900
117. BBRIBank Rakyat Indonesia (Persero) Tbk.
FINANCE MC : 524.707T
2021-09-243,7703,800 300.83,7903,8603,770376,143,900
118. TFCOTifico Fiber Indonesia Tbk.
MISC-IND MC : 2.305T
2021-08-23645650 50.786506506505,800
119. CPINCharoen Pokphand Indonesia Tbk
BASIC-IND MC : 108.227T
2021-09-246,5506,600 500.766,5006,6006,4003,600,600
120. BRNABerlina Tbk.
BASIC-IND MC : 1.101T
2021-09-241,3101,320 100.761,4001,4001,320300
121. BMTRGlobal Mediacom Tbk.
TRADE MC : 5.091T
2021-09-24266268 20.7526827026613,452,400
122. GWSAGreenwood Sejahtera Tbk.
PROPERTY MC : 881.486B
2021-09-10138139 10.72136141136175,400
123. SINISingaraja Putra Tbk.
BASIC-IND MC : 166.254B
2021-09-10278280 20.722782882684,100
124. SFANSurya Fajar Capital Tbk.
TRADE MC : 1.707T
2021-09-101,4051,415 100.711,4051,4201,405341,200
125. GLVAGalva Technologies Tbk.
TRADE MC : 525B
2021-09-15282284 20.7128228428252,600
126. ALDOAlkindo Naratama Tbk.
BASIC-IND MC : 438.856B
2021-09-24720725 50.697157407152,618,200
127. TGKATigaraksa Satria Tbk.
TRADE MC : 6.613T
2021-08-247,2257,275 500.697,2757,2757,275200
128. ARTAArthavest Tbk
TRADE MC : 138.469B
2021-09-241,4701,480 100.681,4701,4901,46537,500
129. WOODIntegra Indocabinet Tbk.
CONSUMER MC : 3.626T
2021-08-24735740 50.687357507301,883,600
130. PTSNSat Nusapersada Tbk
MISC-IND MC : 1.275T
2021-09-10294296 20.6829430228014,689,100
131. PTISIndo Straits Tbk.
INFRASTRUCTURE MC : 90.777B
2021-09-10298300 20.672803502803,800
132. ARIIAtlas Resources Tbk.
MINING MC : 1.212T
2021-09-24302304 20.66304318286197,800
133. PNBNBank Pan Indonesia Tbk
FINANCE MC : 28.055T
2021-09-10785790 50.64785790785722,400
134. SILOSiloam International Hospitals Tbk.
TRADE MC : 8.976T
2021-09-108,1758,225 500.618,1258,2508,12559,000
135. SRTGSaratoga Investama Sedaya Tbk.
TRADE MC : 9.213T
2021-09-101,6651,675 100.61,6651,6751,650893,600
136. PSDNPrasidha Aneka Niaga Tbk
CONSUMER MC : 174.24B
2021-09-10169170 10.59179179169175,100
137. APICPacific Strategic Financial Tbk.
FINANCE MC : 9.119T
2021-09-24865870 50.588658708605,036,300
138. SMGRSemen Indonesia (Persero) Tbk.
BASIC-IND MC : 74.441T
2021-09-108,7508,800 500.578,7758,8258,675930,700
139. CEKAWilmar Cahaya Indonesia Tbk.
CONSUMER MC : 1.068T
2021-09-241,7651,775 100.571,7801,7901,77526,500
140. ASDMAsuransi Dayin Mitra Tbk.
FINANCE MC : 172.8B
2021-09-24885890 50.568908908855,000
141. BUDIBudi Starch & Sweetener Tbk.
CONSUMER MC : 436.403B
2021-09-23181182 10.551851851804,602,200
142. DFAMDafam Property Indonesia Tbk.
TRADE MC : 425.51B
2021-09-20364366 20.55364372360449,900
143. BSDEBumi Serpong Damai Tbk.
PROPERTY MC : 27.187T
2021-09-24970975 50.529709809657,613,300
144. ECIIElectronic City Indonesia Tbk.
TRADE MC : 817.6B
2021-09-14980985 50.5198098598010,200
145. BNGABank CIMB Niaga Tbk.
FINANCE MC : 26.548T
2021-09-24980985 50.51980985980527,500
146. ZONEMega Perintis Tbk.
MISC-IND MC : 321.963B
2021-08-24396398 20.51396398396315,500
147. BSIMBank Sinarmas Tbk.
FINANCE MC : 7.893T
2021-09-241,0151,020 50.491,0151,0351,010374,900
148. BFINBFI Finance Indonesia Tbk.
FINANCE MC : 6.375T
2021-09-241,0301,035 50.491,0401,0401,01529,878,400
149. SOSSShield On Service Tbk.
TRADE MC : 252.276B
2021-09-10412414 20.494324324023,600
150. TCIDMandom Indonesia Tbk.
CONSUMER MC : 1.347T
2021-08-245,3255,350 250.475,3505,3505,3502,400
151. BBKPBank Bukopin Tbk.
FINANCE MC : 5.709T
2021-09-24428430 20.4743043442841,248,700
152. PTBABUKIT ASAM TBK
MC : 0B
2021-09-102,3402,350 100.432,3402,3602,31016,109,000
153. WIIMWismilak Inti Makmur Tbk.
CONSUMER MC : 1.218T
2021-08-24476478 20.424764844744,127,200
154. BTONBetonjaya Manunggal Tbk.
BASIC-IND MC : 205.92B
2021-09-24498500 20.449851049829,400
155. SMSMSelamat Sempurna Tbk.
MISC-IND MC : 7.861T
2021-09-101,3551,360 50.371,3551,3701,35518,000
156. INDYIndika Energy Tbk.
MINING MC : 9.763T
2021-09-101,3851,390 50.361,3851,4101,3754,569,800
157. EKADEkadharma International Tbk.
BASIC-IND MC : 890.938B
2021-09-201,3951,400 50.361,3951,4151,390315,000
158. AALIASTRA AGRO LESTARI TBK.
AGRI MC : 23.241T
2021-09-248,4758,500 250.298,5008,5508,400401,000
159. SMCBSolusi Bangun Indonesia Tbk.
BASIC-IND MC : 10.345T
2021-09-101,8751,880 50.271,8701,8851,8701,211,700