Daily Loser
Industry
OTHERS
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | PTBA | BUKIT ASAM TBK MC : 0B | 2022-10-25 | 3,780 | 3,750 | -30 | -0.79 | 3,780 | 3,780 | 3,730 | 32,445,700 |
| 2. | DGNS | DIAGNOS LABORATORIUM UTAMA TBK MC : 0B | 2022-12-07 | 248 | 240 | -8 | -3.23 | 248 | 248 | 240 | 465,800 |
| 3. | EMTK | ELANG MAHKOTA TEKNOLOGI TBK MC : 0B | 2022-12-05 | 1,275 | 1,190 | -85 | -6.67 | 1,285 | 1,305 | 1,190 | 60,386,700 |
AGRI
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | BISI | BISI INTERNATIONAL TBK. AGRI MC : 3.24T | 2022-12-07 | 1,630 | 1,620 | -10 | -0.61 | 1,630 | 1,640 | 1,595 | 114,500 |
| 2. | UNSP | BAKRIE SUMATERA PLANTATIONS TBK. AGRI MC : 292.519B | 2022-10-25 | 141 | 140 | -1 | -0.71 | 142 | 143 | 136 | 950,100 |
| 3. | SGRO | SAMPOERNA AGRO TBK. AGRI MC : 3.11T | 2022-12-07 | 2,120 | 2,100 | -20 | -0.94 | 2,100 | 2,120 | 2,090 | 57,600 |
| 4. | DSFI | DHARMA SAMUDERA FISHING INDUSTRIES TBK. AGRI MC : 139.285B | 2022-12-05 | 92 | 91 | -1 | -1.09 | 92 | 93 | 91 | 731,700 |
| 5. | SMAR | SMART TBK. AGRI MC : 11.345T | 2022-12-07 | 5,225 | 5,125 | -100 | -1.91 | 5,200 | 5,275 | 5,100 | 23,000 |
| 6. | LSIP | PP LONDON SUMATRA INDONESIA TBK. AGRI MC : 8.661T | 2022-12-05 | 1,100 | 1,075 | -25 | -2.27 | 1,100 | 1,100 | 1,075 | 6,194,800 |
| 7. | DSNG | DHARMA SATYA NUSANTARA TBK. AGRI MC : 6.589T | 2022-12-05 | 605 | 590 | -15 | -2.48 | 605 | 610 | 580 | 20,322,100 |
| 8. | BWPT | EAGLE HIGH PLANTATIONS TBK. AGRI MC : 4.508T | 2022-12-07 | 67 | 65 | -2 | -2.99 | 67 | 68 | 65 | 18,784,800 |
| 9. | MGRO | MAHKOTA GROUP TBK. AGRI MC : 2.697T | 2022-12-07 | 825 | 800 | -25 | -3.03 | 825 | 830 | 795 | 7,240,800 |
| 10. | SSMS | SAWIT SUMBERMAS SARANA TBK. AGRI MC : 10.144T | 2022-10-25 | 1,460 | 1,385 | -75 | -5.14 | 1,480 | 1,480 | 1,385 | 13,744,900 |
| 11. | PALM | PROVIDENT AGRO TBK. AGRI MC : 2.293T | 2022-12-07 | 670 | 625 | -45 | -6.72 | 0 | 0 | 0 | 0 |
BASIC MATERIALS
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | SBMA | SURYA BIRU MURNI ACETYLENE TBK BASIC MATERIALS MC : 0B | 2022-10-25 | 230 | 222 | -8 | -3.48 | 236 | 238 | 222 | 6,158,100 |
| 2. | ARCI | ARCHI INDONESIA TBK BASIC MATERIALS MC : 0B | 2023-01-26 | 354 | 334 | -20 | -5.65 | 354 | 358 | 330 | 34,212,300 |
BASIC-IND
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | INTP | INDOCEMENT TUNGGAL PRAKARSA TBK. BASIC-IND MC : 54.574T | 2022-12-07 | 9,975 | 9,950 | -25 | -0.25 | 9,950 | 9,950 | 9,750 | 2,432,900 |
| 2. | IGAR | CHAMPION PACIFIC INDONESIA TBK. BASIC-IND MC : 342.216B | 2022-12-07 | 476 | 474 | -2 | -0.42 | 476 | 480 | 470 | 212,700 |
| 3. | ARNA | ARWANA CITRAMULIA TBK. BASIC-IND MC : 4.363T | 2023-01-26 | 1,070 | 1,065 | -5 | -0.47 | 1,070 | 1,080 | 1,060 | 1,232,100 |
| 4. | SMBR | SEMEN BATURAJA (PERSERO) TBK. BASIC-IND MC : 12.863T | 2022-12-07 | 398 | 396 | -2 | -0.5 | 398 | 404 | 394 | 1,915,000 |
| 5. | KRAS | KRAKATAU STEEL (PERSERO) TBK. BASIC-IND MC : 8.977T | 2022-12-05 | 348 | 346 | -2 | -0.57 | 350 | 352 | 346 | 3,278,400 |
| 6. | TBMS | TEMBAGA MULIA SEMANAN TBK. BASIC-IND MC : 345.3B | 2022-12-07 | 1,630 | 1,620 | -10 | -0.61 | 1,625 | 1,625 | 1,620 | 2,000 |
| 7. | ALDO | ALKINDO NARATAMA TBK. BASIC-IND MC : 438.856B | 2023-01-26 | 810 | 805 | -5 | -0.62 | 810 | 815 | 805 | 75,500 |
| 8. | TOTO | SURYA TOTO INDONESIA TBK. BASIC-IND MC : 2.58T | 2022-12-07 | 282 | 280 | -2 | -0.71 | 282 | 286 | 278 | 929,800 |
| 9. | SMKL | SATYAMITRA KEMAS LESTARI TBK. BASIC-IND MC : 656.2B | 2022-12-07 | 270 | 268 | -2 | -0.74 | 276 | 276 | 268 | 788,200 |
| 10. | ISSP | STEEL PIPE INDUSTRY OF INDONESIA TBK. BASIC-IND MC : 1.236T | 2022-12-05 | 264 | 262 | -2 | -0.76 | 264 | 266 | 260 | 2,070,800 |
| 11. | MOLI | MADUSARI MURNI INDAH TBK. BASIC-IND MC : 1.973T | 2022-10-25 | 252 | 250 | -2 | -0.79 | 252 | 256 | 248 | 119,200 |
| 12. | APLI | ASIAPLAST INDUSTRIES TBK. BASIC-IND MC : 249.369B | 2023-01-26 | 222 | 220 | -2 | -0.9 | 222 | 228 | 220 | 83,900 |
| 13. | WTON | WIJAYA KARYA BETON TBK. BASIC-IND MC : 3.78T | 2022-10-25 | 210 | 208 | -2 | -0.95 | 210 | 212 | 208 | 4,355,000 |
| 14. | IFII | INDONESIA FIBREBOARD INDUSTRY TBK. BASIC-IND MC : 1.393T | 2022-12-07 | 162 | 160 | -2 | -1.23 | 162 | 162 | 157 | 38,500 |
| 15. | BRPT | BARITO PACIFIC TBK. BASIC-IND MC : 116.735T | 2022-12-07 | 770 | 760 | -10 | -1.3 | 770 | 780 | 760 | 70,148,800 |
| 16. | TKIM | PABRIK KERTAS TJIWI KIMIA TBK. BASIC-IND MC : 32.066T | 2022-10-25 | 7,550 | 7,450 | -100 | -1.32 | 7,550 | 7,600 | 7,425 | 1,979,900 |
| 17. | BAJA | SARANACENTRAL BAJATAMA TBK. BASIC-IND MC : 239.4B | 2022-12-05 | 143 | 141 | -2 | -1.4 | 143 | 145 | 141 | 250,800 |
| 18. | JPFA | JAPFA COMFEED INDONESIA TBK. BASIC-IND MC : 15.252T | 2022-12-07 | 1,260 | 1,240 | -20 | -1.59 | 1,260 | 1,260 | 1,230 | 10,155,700 |
| 19. | GDST | GUNAWAN DIANJAYA STEEL TBK. BASIC-IND MC : 1.03T | 2022-12-05 | 240 | 236 | -4 | -1.67 | 242 | 246 | 234 | 19,066,700 |
| 20. | CAKK | CAHAYAPUTRA ASA KERAMIK TBK. BASIC-IND MC : 64.978B | 2022-12-07 | 234 | 230 | -4 | -1.71 | 234 | 238 | 230 | 3,149,800 |
| 21. | TIRT | TIRTA MAHAKAM RESOURCES TBK BASIC-IND MC : 50.588B | 2022-10-25 | 57 | 56 | -1 | -1.75 | 58 | 59 | 56 | 338,100 |
| 22. | MLIA | MULIA INDUSTRINDO TBK BASIC-IND MC : 700.162B | 2022-12-07 | 550 | 540 | -10 | -1.82 | 550 | 550 | 535 | 12,520,300 |
| 23. | SRSN | INDO ACIDATAMA TBK BASIC-IND MC : 367.22B | 2022-12-07 | 53 | 52 | -1 | -1.89 | 52 | 53 | 51 | 598,900 |
| 24. | INRU | TOBA PULP LESTARI TBK. BASIC-IND MC : 1.229T | 2022-12-07 | 680 | 665 | -15 | -2.21 | 670 | 670 | 660 | 2,000 |
| 25. | AKPI | ARGHA KARYA PRIMA INDUSTRY TBK. BASIC-IND MC : 312.246B | 2023-01-26 | 1,295 | 1,265 | -30 | -2.32 | 1,265 | 1,325 | 1,265 | 5,700 |
| 26. | TPIA | CHANDRA ASRI PETROCHEMICAL TBK. BASIC-IND MC : 161.839T | 2022-10-25 | 2,460 | 2,400 | -60 | -2.44 | 2,470 | 2,500 | 2,400 | 23,321,400 |
| 27. | SMGR | SEMEN INDONESIA (PERSERO) TBK. BASIC-IND MC : 74.441T | 2022-12-07 | 7,175 | 7,000 | -175 | -2.44 | 7,000 | 7,175 | 6,850 | 15,699,800 |
| 28. | FPNI | LOTTE CHEMICAL TITAN TBK. BASIC-IND MC : 868.36B | 2022-12-05 | 214 | 208 | -6 | -2.8 | 214 | 220 | 204 | 4,233,000 |
| 29. | INKP | INDAH KIAT PULP & PAPER TBK. BASIC-IND MC : 56.898T | 2022-12-07 | 9,750 | 9,475 | -275 | -2.82 | 9,750 | 9,750 | 9,475 | 5,374,500 |
| 30. | MARK | MARK DYNAMICS INDONESIA TBK. BASIC-IND MC : 2.926T | 2022-12-07 | 630 | 610 | -20 | -3.17 | 630 | 635 | 600 | 2,541,300 |
| 31. | NIKL | PELAT TIMAH NUSANTARA TBK. BASIC-IND MC : 4.416T | 2022-12-07 | 760 | 735 | -25 | -3.29 | 0 | 0 | 0 | 0 |
| 32. | TALF | TUNAS ALFIN TBK. BASIC-IND MC : 424.98B | 2022-10-25 | 334 | 322 | -12 | -3.59 | 322 | 322 | 322 | 1,800 |
| 33. | KDSI | KEDAWUNG SETIA INDUSTRIAL TBK. BASIC-IND MC : 352.35B | 2022-12-07 | 1,050 | 1,005 | -45 | -4.29 | 1,050 | 1,050 | 995 | 129,700 |
| 34. | IMPC | IMPACK PRATAMA INDUSTRI TBK. BASIC-IND MC : 6.477T | 2022-12-05 | 3,600 | 3,440 | -160 | -4.44 | 3,590 | 3,590 | 3,410 | 1,589,800 |
| 35. | INOV | INOCYCLE TECHNOLOGY GROUP TBK. BASIC-IND MC : 312.822B | 2022-12-07 | 138 | 130 | -8 | -5.8 | 138 | 138 | 130 | 1,294,800 |
| 36. | BRNA | BERLINA TBK. BASIC-IND MC : 1.101T | 2022-12-07 | 995 | 930 | -65 | -6.53 | 950 | 950 | 930 | 5,700 |
| 37. | PICO | PELANGI INDAH CANINDO TBK BASIC-IND MC : 81.278B | 2022-10-25 | 408 | 380 | -28 | -6.86 | 408 | 408 | 380 | 8,259,900 |
CONSUMER
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | CEKA | WILMAR CAHAYA INDONESIA TBK. CONSUMER MC : 1.068T | 2022-12-05 | 1,975 | 1,970 | -5 | -0.25 | 1,980 | 1,980 | 1,960 | 7,200 |
| 2. | KINO | KINO INDONESIA TBK. CONSUMER MC : 4.029T | 2022-12-07 | 1,550 | 1,545 | -5 | -0.32 | 1,550 | 1,615 | 1,530 | 198,200 |
| 3. | TCID | MANDOM INDONESIA TBK. CONSUMER MC : 1.347T | 2022-12-07 | 6,275 | 6,250 | -25 | -0.4 | 6,100 | 6,250 | 6,050 | 5,000 |
| 4. | ROTI | NIPPON INDOSARI CORPINDO TBK. CONSUMER MC : 7.758T | 2022-10-25 | 1,255 | 1,250 | -5 | -0.4 | 1,250 | 1,250 | 1,245 | 201,400 |
| 5. | PANI | PRATAMA ABADI NUSA INDUSTRI TBK. CONSUMER MC : 47.97B | 2023-01-17 | 980 | 975 | -5 | -0.51 | 980 | 990 | 970 | 403,300 |
| 6. | MLBI | MULTI BINTANG INDONESIA TBK. CONSUMER MC : 21.07T | 2022-12-07 | 9,250 | 9,200 | -50 | -0.54 | 9,200 | 9,225 | 9,175 | 82,900 |
| 7. | AISA | TIGA PILAR SEJAHTERA FOOD TBK. CONSUMER MC : 830.336B | 2023-01-26 | 150 | 149 | -1 | -0.67 | 147 | 150 | 147 | 998,500 |
| 8. | GOOD | GARUDAFOOD PUTRA PUTRI JAYA TBK. CONSUMER MC : 9.113T | 2023-01-09 | 490 | 486 | -4 | -0.82 | 490 | 490 | 482 | 4,914,300 |
| 9. | UNVR | UNILEVER INDONESIA TBK. CONSUMER MC : 289.94T | 2022-10-25 | 5,325 | 5,275 | -50 | -0.94 | 5,325 | 5,375 | 5,200 | 17,100,600 |
| 10. | TBLA | TUNAS BARU LAMPUNG TBK. CONSUMER MC : 4.38T | 2022-12-07 | 725 | 715 | -10 | -1.38 | 725 | 725 | 710 | 2,951,700 |
| 11. | KEJU | MULIA BOGA RAYA TBK. CONSUMER MC : 1.95T | 2022-12-07 | 1,420 | 1,400 | -20 | -1.41 | 1,410 | 1,410 | 1,400 | 22,400 |
| 12. | ITIC | INDONESIAN TOBACCO TBK. CONSUMER MC : 677.318B | 2022-12-05 | 268 | 264 | -4 | -1.49 | 268 | 268 | 262 | 129,200 |
| 13. | INAF | INDOFARMA (PERSERO) TBK. CONSUMER MC : 12.893T | 2022-12-05 | 985 | 970 | -15 | -1.52 | 985 | 1,000 | 970 | 82,900 |
| 14. | MBTO | MARTINA BERTO TBK. CONSUMER MC : 100.58B | 2022-10-25 | 125 | 123 | -2 | -1.6 | 125 | 129 | 121 | 1,681,700 |
| 15. | CINT | CHITOSE INTERNASIONAL TBK. CONSUMER MC : 242B | 2022-12-05 | 224 | 220 | -4 | -1.79 | 222 | 222 | 220 | 26,900 |
| 16. | WOOD | INTEGRA INDOCABINET TBK. CONSUMER MC : 3.626T | 2022-10-25 | 440 | 428 | -12 | -2.73 | 444 | 444 | 426 | 9,805,200 |
| 17. | IKAN | ERA MANDIRI CEMERLANG TBK CONSUMER MC : 125B | 2022-12-07 | 58 | 56 | -2 | -3.45 | 58 | 59 | 55 | 4,013,400 |
| 18. | PCAR | PRIMA CAKRAWALA ABADI TBK. CONSUMER MC : 950.836B | 2022-10-25 | 142 | 136 | -6 | -4.23 | 142 | 142 | 136 | 5,301,100 |
| 19. | CLEO | SARIGUNA PRIMATIRTA TBK. CONSUMER MC : 6.956T | 2022-12-07 | 590 | 565 | -25 | -4.24 | 590 | 590 | 550 | 10,361,200 |
| 20. | HOKI | BUYUNG POETRA SEMBADA TBK. CONSUMER MC : 3.092T | 2022-12-07 | 111 | 106 | -5 | -4.5 | 111 | 111 | 105 | 5,182,500 |
| 21. | PSGO | PALMA SERASIH TBK. CONSUMER MC : 2.281T | 2022-10-25 | 150 | 143 | -7 | -4.67 | 150 | 150 | 143 | 497,600 |
| 22. | MRAT | MUSTIKA RATU TBK. CONSUMER MC : 65.484B | 2022-10-25 | 635 | 605 | -30 | -4.72 | 635 | 710 | 595 | 6,947,600 |
| 23. | SOHO | SOHO GLOBAL HEALTH TBK CONSUMER MC : 6.32T | 2022-10-25 | 6,000 | 5,700 | -300 | -5 | 5,900 | 5,900 | 5,700 | 5,300 |
| 24. | KICI | KEDAUNG INDAH CAN TBK CONSUMER MC : 69B | 2022-12-07 | 212 | 200 | -12 | -5.66 | 212 | 212 | 198 | 423,600 |
CONSUMER CYCLICALS
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | BIKE | SEPEDA BERSAMA INDONESIA TBK CONSUMER CYCLICALS MC : 0B | 2022-12-07 | 226 | 220 | -6 | -2.65 | 226 | 226 | 220 | 969,700 |
| 2. | DRMA | DHARMA POLIMETAL TBK CONSUMER CYCLICALS MC : 0B | 2022-12-05 | 655 | 620 | -35 | -5.34 | 655 | 670 | 610 | 28,228,600 |
| 3. | ENAK | CHAMP RESTO INDONESIA TBK CONSUMER CYCLICALS MC : 0B | 2022-12-05 | 1,835 | 1,720 | -115 | -6.27 | 1,835 | 1,835 | 1,710 | 16,949,600 |
CONSUMER NON-CYCLICALS
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | TLDN | TELADAN PRIMA AGRO TBK. CONSUMER NON-CYCLICALS MC : 0B | 2022-10-25 | 590 | 580 | -10 | -1.69 | 590 | 590 | 570 | 250,700 |
| 2. | STAA | SUMBER TANI AGUNG RESOURCES TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-10-25 | 1,160 | 1,140 | -20 | -1.72 | 1,165 | 1,165 | 1,140 | 7,705,100 |
| 3. | BOBA | FORMOSA INGREDIENT FACTORY TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-12-07 | 182 | 178 | -4 | -2.2 | 184 | 189 | 178 | 353,700 |
| 4. | IPPE | INDO PURECO PRATAMA TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-12-05 | 185 | 180 | -5 | -2.7 | 186 | 187 | 179 | 9,353,200 |
| 5. | CMRY | CISARUA MOUNTAIN DAIRY TBK CONSUMER NON-CYCLICALS MC : 0B | 2022-12-07 | 4,600 | 4,390 | -210 | -4.57 | 4,600 | 4,600 | 4,340 | 2,271,800 |
ENERGY
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | MCOL | PRIMA ANDALAN MANDIRI TBK ENERGY MC : 0B | 2022-10-25 | 7,175 | 7,150 | -25 | -0.35 | 7,200 | 7,200 | 7,125 | 289,400 |
| 2. | RMKE | RMK ENERGY TBK ENERGY MC : 0B | 2022-12-07 | 940 | 935 | -5 | -0.53 | 935 | 950 | 930 | 7,429,400 |
| 3. | ADMR | ADARO MINERALS INDONESIA TBK ENERGY MC : 0B | 2023-01-26 | 1,750 | 1,715 | -35 | -2 | 1,745 | 1,750 | 1,695 | 15,641,100 |
| 4. | SICO | SIGMA ENERGY COMPRESSINDO TBK ENERGY MC : 0B | 2022-10-25 | 266 | 248 | -18 | -6.77 | 248 | 284 | 248 | 317,070,500 |
FINANCE
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | BPII | BATAVIA PROSPERINDO INTERNASIONAL TBK. FINANCE MC : 5.622T | 2022-12-05 | 10,850 | 10,800 | -50 | -0.46 | 10,800 | 10,850 | 10,800 | 1,990,100 |
| 2. | BBNI | BANK NEGARA INDONESIA (PERSERO) TBK. FINANCE MC : 123.884T | 2022-12-07 | 9,550 | 9,500 | -50 | -0.52 | 9,550 | 9,600 | 9,375 | 32,989,200 |
| 3. | AMAG | ASURANSI MULTI ARTHA GUNA TBK. FINANCE MC : 1.16T | 2023-01-26 | 366 | 364 | -2 | -0.55 | 362 | 372 | 362 | 33,000 |
| 4. | MFIN | MANDALA MULTIFINANCE TBK. FINANCE MC : 2.676T | 2022-10-25 | 1,715 | 1,705 | -10 | -0.58 | 1,715 | 1,715 | 1,705 | 51,000 |
| 5. | BSIM | BANK SINARMAS TBK. FINANCE MC : 7.893T | 2022-12-07 | 855 | 850 | -5 | -0.58 | 860 | 860 | 850 | 155,300 |
| 6. | DNAR | BANK OKE INDONESIA TBK. FINANCE MC : 1.643T | 2022-12-05 | 164 | 163 | -1 | -0.61 | 163 | 165 | 163 | 655,300 |
| 7. | BJBR | BANK PEMBANGUNAN DAERAH JAWA BARAT DAN B FINANCE MC : 16.283T | 2022-12-05 | 1,370 | 1,360 | -10 | -0.73 | 1,370 | 1,375 | 1,360 | 4,513,400 |
| 8. | BNGA | BANK CIMB NIAGA TBK. FINANCE MC : 26.548T | 2022-12-07 | 1,175 | 1,165 | -10 | -0.85 | 1,170 | 1,185 | 1,160 | 4,409,900 |
| 9. | SDRA | BANK WOORI SAUDARA INDONESIA 1906 TBK. FINANCE MC : 5.166T | 2022-12-07 | 580 | 575 | -5 | -0.86 | 590 | 590 | 570 | 276,700 |
| 10. | AGRS | BANK IBK INDONESIA TBK. FINANCE MC : 1.838T | 2023-01-26 | 93 | 92 | -1 | -1.08 | 92 | 93 | 91 | 1,991,100 |
| 11. | BGTG | BANK GANESHA TBK. FINANCE MC : 771.082B | 2022-12-07 | 92 | 91 | -1 | -1.09 | 92 | 95 | 90 | 10,531,800 |
| 12. | MREI | MASKAPAI REASURANSI INDONESIA TBK. FINANCE MC : 2.356T | 2022-10-25 | 4,300 | 4,250 | -50 | -1.16 | 4,200 | 4,300 | 4,200 | 9,200 |
| 13. | CFIN | CLIPAN FINANCE INDONESIA TBK. FINANCE MC : 940.347B | 2022-12-05 | 342 | 338 | -4 | -1.17 | 342 | 350 | 338 | 2,735,700 |
| 14. | GSMF | EQUITY DEVELOPMENT INVESTMENT TBK. FINANCE MC : 700.744B | 2022-12-05 | 85 | 84 | -1 | -1.18 | 84 | 87 | 84 | 309,800 |
| 15. | NISP | BANK OCBC NISP TBK. FINANCE MC : 18.7T | 2022-12-07 | 735 | 725 | -10 | -1.36 | 0 | 0 | 0 | 0 |
| 16. | PNLF | PANIN FINANCIAL TBK. FINANCE MC : 8.454T | 2022-10-25 | 725 | 715 | -10 | -1.38 | 725 | 735 | 705 | 92,785,300 |
| 17. | BBCA | BANK CENTRAL ASIA TBK. FINANCE MC : 838.27T | 2022-12-05 | 8,900 | 8,775 | -125 | -1.4 | 8,800 | 8,900 | 8,775 | 138,651,400 |
| 18. | BBTN | BANK TABUNGAN NEGARA (PERSERO) TBK. FINANCE MC : 20.545T | 2022-12-07 | 1,415 | 1,395 | -20 | -1.41 | 1,415 | 1,425 | 1,395 | 10,760,000 |
| 19. | ASJT | ASURANSI JASA TANIA TBK. FINANCE MC : 126B | 2023-01-19 | 121 | 119 | -2 | -1.65 | 120 | 127 | 119 | 44,600 |
| 20. | BTPS | BANK TABUNGAN PENSIUNAN NASIONAL SYARIAH FINANCE MC : 30.035T | 2022-12-07 | 3,000 | 2,950 | -50 | -1.67 | 3,000 | 3,000 | 2,870 | 4,094,700 |
| 21. | BRIS | BANK BRISYARIAH TBK. FINANCE MC : 22.25T | 2022-12-07 | 1,295 | 1,270 | -25 | -1.93 | 1,295 | 1,300 | 1,270 | 3,826,300 |
| 22. | BKSW | BANK QNB INDONESIA TBK. FINANCE MC : 2.166T | 2022-12-05 | 103 | 101 | -2 | -1.94 | 104 | 105 | 101 | 7,381,300 |
| 23. | BBRI | BANK RAKYAT INDONESIA (PERSERO) TBK. FINANCE MC : 524.707T | 2022-12-07 | 4,860 | 4,760 | -100 | -2.06 | 4,840 | 4,840 | 4,740 | 219,528,600 |
| 24. | PNIN | PANINVEST TBK. FINANCE MC : 3.702T | 2022-12-07 | 1,420 | 1,390 | -30 | -2.11 | 1,400 | 1,440 | 1,365 | 6,856,800 |
| 25. | BNLI | BANK PERMATA TBK. FINANCE MC : 74.594T | 2022-12-07 | 1,115 | 1,090 | -25 | -2.24 | 1,110 | 1,110 | 1,090 | 79,100 |
| 26. | BCIC | BANK JTRUST INDONESIA TBK. FINANCE MC : 0B | 2022-12-05 | 132 | 129 | -3 | -2.27 | 132 | 132 | 128 | 1,061,200 |
| 27. | MEGA | BANK MEGA TBK. FINANCE MC : 48.746T | 2022-10-25 | 5,500 | 5,375 | -125 | -2.27 | 5,450 | 5,500 | 5,375 | 9,500 |
| 28. | BNBA | BANK BUMI ARTA TBK. FINANCE MC : 887.317B | 2022-12-07 | 1,230 | 1,200 | -30 | -2.44 | 1,255 | 1,260 | 1,185 | 1,742,100 |
| 29. | NOBU | BANK NATIONALNOBU TBK. FINANCE MC : 3.417T | 2022-12-07 | 590 | 575 | -15 | -2.54 | 0 | 0 | 0 | 0 |
| 30. | BDMN | BANK DANAMON INDONESIA TBK. FINANCE MC : 32.644T | 2022-12-05 | 2,960 | 2,880 | -80 | -2.7 | 2,960 | 2,980 | 2,880 | 4,413,700 |
| 31. | VRNA | VERENA MULTI FINANCE TBK. FINANCE MC : 591.484B | 2022-12-07 | 117 | 113 | -4 | -3.42 | 117 | 117 | 112 | 405,600 |
| 32. | BBKP | BANK BUKOPIN TBK. FINANCE MC : 5.709T | 2022-12-07 | 114 | 110 | -4 | -3.51 | 114 | 114 | 109 | 49,986,500 |
| 33. | INPC | BANK ARTHA GRAHA INTERNASIONAL TBK. FINANCE MC : 1.043T | 2022-12-07 | 82 | 79 | -3 | -3.66 | 82 | 82 | 78 | 4,700,300 |
| 34. | RELI | RELIANCE SEKURITAS INDONESIA TBK. FINANCE MC : 565.2B | 2022-10-25 | 815 | 785 | -30 | -3.68 | 805 | 805 | 760 | 10,100 |
| 35. | VINS | VICTORIA INSURANCE TBK. FINANCE MC : 134.372B | 2022-10-25 | 135 | 130 | -5 | -3.7 | 134 | 140 | 130 | 416,200 |
| 36. | TRUS | TRUST FINANCE INDONESIA TBK FINANCE MC : 280B | 2022-12-07 | 416 | 400 | -16 | -3.85 | 416 | 416 | 400 | 12,400 |
| 37. | PNBN | BANK PAN INDONESIA TBK FINANCE MC : 28.055T | 2022-12-07 | 1,800 | 1,730 | -70 | -3.89 | 1,800 | 1,810 | 1,705 | 4,204,100 |
| 38. | BBHI | BANK HARDA INTERNASIONAL TBK. FINANCE MC : 1.607T | 2022-12-05 | 2,040 | 1,955 | -85 | -4.17 | 2,040 | 2,070 | 1,950 | 2,890,500 |
| 39. | BABP | BANK MNC INTERNASIONAL TBK. FINANCE MC : 1.267T | 2022-12-07 | 112 | 107 | -5 | -4.46 | 112 | 113 | 105 | 114,210,500 |
| 40. | BMRI | BANK MANDIRI (PERSERO) TBK. FINANCE MC : 312.43T | 2022-12-07 | 10,900 | 10,375 | -525 | -4.82 | 10,625 | 10,700 | 10,375 | 86,676,900 |
| 41. | ASBI | ASURANSI BINTANG TBK. FINANCE MC : 108B | 2023-01-25 | 498 | 474 | -24 | -4.82 | 480 | 494 | 470 | 23,900 |
| 42. | IMJS | INDOMOBIL MULTI JASA TBK FINANCE MC : 3.791T | 2022-12-07 | 312 | 296 | -16 | -5.13 | 312 | 314 | 296 | 1,321,600 |
| 43. | PNBS | BANK PANIN DUBAI SYARIAH TBK. FINANCE MC : 1.965T | 2022-12-07 | 71 | 67 | -4 | -5.63 | 70 | 73 | 67 | 108,765,900 |
| 44. | ASMI | ASURANSI KRESNA MITRA TBK. FINANCE MC : 8.69T | 2022-12-05 | 126 | 118 | -8 | -6.35 | 119 | 131 | 118 | 10,908,500 |
| 45. | MTWI | MALACCA TRUST WUWUNGAN INSURANCE TBK. FINANCE MC : 96.127B | 2022-12-07 | 134 | 125 | -9 | -6.72 | 0 | 0 | 0 | 0 |
| 46. | TUGU | ASURANSI TUGU PRATAMA INDONESIA TBK. FINANCE MC : 3.351T | 2022-12-07 | 1,825 | 1,700 | -125 | -6.85 | 1,825 | 1,825 | 1,700 | 2,042,500 |
| 47. | JMAS | ASURANSI JIWA SYARIAH JASA MITRA ABADI T FINANCE MC : 187B | 2022-12-07 | 116 | 108 | -8 | -6.9 | 116 | 116 | 108 | 4,189,000 |
| 48. | BBYB | BANK YUDHA BHAKTI TBK. FINANCE MC : 1.849T | 2022-12-05 | 795 | 740 | -55 | -6.92 | 825 | 825 | 740 | 88,121,200 |
HEALTHCARE
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | BMHS | BUNDAMEDIK TBK HEALTHCARE MC : 0B | 2022-12-07 | 380 | 370 | -10 | -2.63 | 400 | 400 | 364 | 3,076,200 |
INDUSTRIALS
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | NANO | NANOTECH INDONESIA GLOBAL TBK INDUSTRIALS MC : 0B | 2022-10-25 | 44 | 43 | -1 | -2.27 | 44 | 44 | 42 | 5,698,100 |
| 2. | SEMA | SEMACOM INTEGRATED TBK INDUSTRIALS MC : 0B | 2022-12-07 | 123 | 117 | -6 | -4.88 | 123 | 127 | 115 | 3,163,700 |
INFRASTRUCTURE
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | TLKM | TELEKOMUNIKASI INDONESIA (PERSERO) TBK. INFRASTRUCTURE MC : 347.708T | 2022-10-25 | 4,410 | 4,390 | -20 | -0.45 | 4,430 | 4,470 | 4,390 | 109,228,600 |
| 2. | SAPX | SATRIA ANTARAN PRIMA TBK. INFRASTRUCTURE MC : 1.825T | 2022-10-25 | 880 | 875 | -5 | -0.57 | 885 | 885 | 875 | 600 |
| 3. | BIRD | BLUE BIRD TBK. INFRASTRUCTURE MC : 3.803T | 2022-12-07 | 1,535 | 1,525 | -10 | -0.65 | 1,535 | 1,535 | 1,500 | 2,249,800 |
| 4. | CENT | CENTRATAMA TELEKOMUNIKASI INDONESIA TBK. INFRASTRUCTURE MC : 4.459T | 2022-12-05 | 140 | 139 | -1 | -0.71 | 142 | 145 | 137 | 3,467,300 |
| 5. | POWR | CIKARANG LISTRINDO TBK. INFRASTRUCTURE MC : 12.205T | 2022-12-07 | 690 | 685 | -5 | -0.72 | 690 | 695 | 685 | 2,025,200 |
| 6. | TBIG | TOWER BERSAMA INFRASTRUCTURE TBK. INFRASTRUCTURE MC : 32.122T | 2022-12-13 | 2,320 | 2,300 | -20 | -0.86 | 2,350 | 2,350 | 2,290 | 21,544,400 |
| 7. | HITS | HUMPUSS INTERMODA TRANSPORTASI TBK. INFRASTRUCTURE MC : 3.419T | 2022-12-07 | 575 | 570 | -5 | -0.87 | 600 | 600 | 535 | 217,700 |
| 8. | DCII | DCI INDONESIA TBK INFRASTRUCTURE MC : 0B | 2022-12-05 | 36,325 | 36,000 | -325 | -0.89 | 36,100 | 36,100 | 36,000 | 500 |
| 9. | KJEN | KRIDA JARINGAN NUSANTARA TBK. INFRASTRUCTURE MC : 550B | 2022-12-07 | 198 | 196 | -2 | -1.01 | 199 | 204 | 190 | 17,489,300 |
| 10. | GHON | GIHON TELEKOMUNIKASI INDONESIA TBK. INFRASTRUCTURE MC : 921.25B | 2022-12-07 | 1,940 | 1,920 | -20 | -1.03 | 1,905 | 1,930 | 1,900 | 25,100 |
| 11. | JAST | JASNITA TELEKOMINDO TBK. INFRASTRUCTURE MC : 137.503B | 2022-12-07 | 89 | 88 | -1 | -1.12 | 90 | 91 | 85 | 8,973,300 |
| 12. | PTPW | PRATAMA WIDYA TBK INFRASTRUCTURE MC : 970.398B | 2022-12-07 | 890 | 880 | -10 | -1.12 | 885 | 890 | 880 | 1,173,200 |
| 13. | WINS | WINTERMAR OFFSHORE MARINE TBK. INFRASTRUCTURE MC : 415.815B | 2022-10-25 | 298 | 294 | -4 | -1.34 | 298 | 304 | 292 | 15,589,200 |
| 14. | META | NUSANTARA INFRASTRUCTURE TBK. INFRASTRUCTURE MC : 2.51T | 2022-10-25 | 144 | 142 | -2 | -1.39 | 146 | 148 | 140 | 59,467,100 |
| 15. | CASS | CARDIG AERO SERVICES TBK. INFRASTRUCTURE MC : 609.389B | 2022-12-05 | 426 | 420 | -6 | -1.41 | 428 | 428 | 418 | 459,500 |
| 16. | EDGE | INDOINTERNET TBK INFRASTRUCTURE MC : 0B | 2022-12-07 | 20,300 | 20,000 | -300 | -1.48 | 20,000 | 20,000 | 20,000 | 100 |
| 17. | BESS | BATULICIN NUSANTARA MARITIM TBK INFRASTRUCTURE MC : 850.05B | 2022-12-05 | 185 | 182 | -3 | -1.62 | 185 | 185 | 176 | 732,800 |
| 18. | TOWR | SARANA MENARA NUSANTARA TBK. INFRASTRUCTURE MC : 49.349T | 2022-12-07 | 1,115 | 1,095 | -20 | -1.79 | 1,100 | 1,125 | 1,085 | 111,397,700 |
| 19. | PGAS | PERUSAHAAN GAS NEGARA TBK. INFRASTRUCTURE MC : 43.392T | 2022-10-25 | 1,920 | 1,885 | -35 | -1.82 | 1,935 | 1,945 | 1,885 | 73,320,400 |
| 20. | CMPP | AIRASIA INDONESIA TBK. INFRASTRUCTURE MC : 0B | 2022-12-07 | 187 | 183 | -4 | -2.14 | 188 | 188 | 174 | 1,530,000 |
| 21. | SMDR | SAMUDERA INDONESIA TBK. INFRASTRUCTURE MC : 1.028T | 2022-12-07 | 2,230 | 2,180 | -50 | -2.24 | 2,230 | 2,240 | 2,110 | 6,859,700 |
| 22. | IPCC | INDONESIA KENDARAAN TERMINAL TBK. INFRASTRUCTURE MC : 981.925B | 2022-12-05 | 620 | 605 | -15 | -2.42 | 625 | 625 | 605 | 3,277,600 |
| 23. | MBSS | MITRABAHTERA SEGARA SEJATI TBK. INFRASTRUCTURE MC : 997.517B | 2022-10-28 | 1,345 | 1,310 | -35 | -2.6 | 1,360 | 1,415 | 1,300 | 648,800 |
| 24. | FREN | SMARTFREN TELECOM TBK. INFRASTRUCTURE MC : 18.141T | 2022-12-05 | 72 | 70 | -2 | -2.78 | 72 | 73 | 70 | 261,066,100 |
| 25. | GOLD | VISI TELEKOMUNIKASI INFRASTRUKTUR TBK. INFRASTRUCTURE MC : 298.884B | 2022-12-07 | 336 | 326 | -10 | -2.98 | 332 | 348 | 324 | 9,000 |
| 26. | EXCL | XL AXIATA TBK. INFRASTRUCTURE MC : 29.712T | 2022-12-07 | 2,290 | 2,220 | -70 | -3.06 | 2,270 | 2,290 | 2,220 | 16,808,000 |
| 27. | OASA | PROTECH MITRA PERKASA TBK. INFRASTRUCTURE MC : 134.834B | 2022-10-25 | 960 | 930 | -30 | -3.13 | 975 | 980 | 915 | 1,900,000 |
| 28. | CANI | CAPITOL NUSANTARA INDONESIA TBK. INFRASTRUCTURE MC : 94.179B | 2022-12-07 | 87 | 84 | -3 | -3.45 | 88 | 89 | 84 | 16,600 |
| 29. | PPRE | PP PRESISI TBK. INFRASTRUCTURE MC : 2.924T | 2022-12-07 | 134 | 129 | -5 | -3.73 | 134 | 134 | 129 | 2,382,100 |
| 30. | TCPI | TRANSCOAL PACIFIC TBK. INFRASTRUCTURE MC : 31.75T | 2022-12-07 | 9,875 | 9,475 | -400 | -4.05 | 9,900 | 9,925 | 9,375 | 17,915,000 |
| 31. | TMAS | TEMAS TBK. INFRASTRUCTURE MC : 741.669B | 2022-10-25 | 1,750 | 1,675 | -75 | -4.29 | 1,750 | 1,775 | 1,670 | 1,785,300 |
| 32. | KOPI | MITRA ENERGI PERSADA TBK. INFRASTRUCTURE MC : 313.77B | 2022-12-05 | 655 | 620 | -35 | -5.34 | 615 | 650 | 615 | 29,600 |
| 33. | WEHA | WEHA TRANSPORTASI INDONESIA TBK. INFRASTRUCTURE MC : 65.594B | 2022-12-07 | 111 | 105 | -6 | -5.41 | 105 | 111 | 104 | 8,738,600 |
| 34. | SHIP | SILLO MARITIME PERDANA TBK. INFRASTRUCTURE MC : 1.7T | 2022-10-25 | 770 | 725 | -45 | -5.84 | 765 | 775 | 720 | 651,900 |
| 35. | MTPS | META EPSI TBK. INFRASTRUCTURE MC : 517.043B | 2022-12-07 | 84 | 79 | -5 | -5.95 | 0 | 0 | 0 | 0 |
| 36. | LEAD | LOGINDO SAMUDRAMAKMUR TBK. INFRASTRUCTURE MC : 201.687B | 2022-12-07 | 84 | 79 | -5 | -5.95 | 85 | 85 | 79 | 48,887,900 |
| 37. | HELI | JAYA TRISHINDO TBK. INFRASTRUCTURE MC : 171.99B | 2022-12-07 | 302 | 282 | -20 | -6.62 | 302 | 302 | 282 | 12,800 |
| 38. | TNCA | TRIMUDA NUANSA CITRA TBK. INFRASTRUCTURE MC : 194.798B | 2022-12-07 | 362 | 338 | -24 | -6.63 | 344 | 370 | 338 | 1,167,900 |
| 39. | PPGL | PRIMA GLOBALINDO LOGISTIK TBK INFRASTRUCTURE MC : 124.5B | 2022-12-07 | 135 | 126 | -9 | -6.67 | 133 | 134 | 125 | 2,820,000 |
| 40. | ASSA | ADI SARANA ARMADA TBK. INFRASTRUCTURE MC : 2.123T | 2022-12-07 | 875 | 815 | -60 | -6.86 | 875 | 875 | 815 | 14,190,600 |
MINING
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | INDY | INDIKA ENERGY TBK. MINING MC : 9.763T | 2022-12-07 | 2,890 | 2,880 | -10 | -0.35 | 2,900 | 2,920 | 2,840 | 12,055,800 |
| 2. | GEMS | GOLDEN ENERGY MINES TBK. MINING MC : 0B | 2022-12-05 | 7,100 | 7,075 | -25 | -0.35 | 7,100 | 7,175 | 7,025 | 38,000 |
| 3. | BSSR | BARAMULTI SUKSESSARANA TBK. MINING MC : 4.448T | 2022-12-05 | 4,540 | 4,520 | -20 | -0.44 | 4,560 | 4,610 | 4,500 | 1,709,100 |
| 4. | PSAB | J RESOURCES ASIA PASIFIK TBK. MINING MC : 6.615T | 2022-12-07 | 112 | 111 | -1 | -0.89 | 112 | 112 | 110 | 2,785,000 |
| 5. | ESSA | SURYA ESA PERKASA TBK. MINING MC : 3.461T | 2022-12-05 | 1,025 | 1,015 | -10 | -0.98 | 1,035 | 1,035 | 1,010 | 12,762,100 |
| 6. | FIRE | ALFA ENERGI INVESTAMA TBK. MINING MC : 1.943T | 2022-12-07 | 204 | 202 | -2 | -0.98 | 220 | 220 | 200 | 1,141,500 |
| 7. | DOID | DELTA DUNIA MAKMUR TBK. MINING MC : 3.551T | 2022-12-05 | 362 | 358 | -4 | -1.1 | 362 | 376 | 358 | 42,220,300 |
| 8. | SMMT | GOLDEN EAGLE ENERGY TBK. MINING MC : 396.9B | 2022-10-25 | 760 | 750 | -10 | -1.32 | 770 | 770 | 730 | 3,094,100 |
| 9. | MBAP | MITRABARA ADIPERDANA TBK. MINING MC : 3.473T | 2022-10-25 | 8,750 | 8,625 | -125 | -1.43 | 8,850 | 8,850 | 8,600 | 137,300 |
| 10. | SURE | SUPER ENERGY TBK. MINING MC : 3.834T | 2022-12-02 | 1,600 | 1,575 | -25 | -1.56 | 1,575 | 1,575 | 1,575 | 100 |
| 11. | DEWA | DARMA HENWA TBK MINING MC : 1.093T | 2022-12-07 | 56 | 55 | -1 | -1.79 | 56 | 57 | 55 | 119,748,700 |
| 12. | TINS | TIMAH TBK. MINING MC : 11.954T | 2022-10-25 | 1,360 | 1,335 | -25 | -1.84 | 1,370 | 1,370 | 1,335 | 11,793,200 |
| 13. | ITMG | INDO TAMBANGRAYA MEGAH TBK. MINING MC : 16.311T | 2022-12-05 | 41,600 | 40,800 | -800 | -1.92 | 41,925 | 41,925 | 40,700 | 2,142,500 |
| 14. | APEX | APEXINDO PRATAMA DUTA TBK. MINING MC : 1.314T | 2023-01-26 | 192 | 188 | -4 | -2.08 | 192 | 195 | 188 | 648,800 |
| 15. | IFSH | IFISHDECO TBK. MINING MC : 807.5B | 2022-12-07 | 1,070 | 1,040 | -30 | -2.8 | 1,105 | 1,105 | 1,040 | 1,200 |
| 16. | TOBA | TOBA BARA SEJAHTRA TBK. MINING MC : 4.226T | 2022-12-07 | 640 | 620 | -20 | -3.13 | 640 | 655 | 620 | 7,479,000 |
| 17. | RUIS | RADIANT UTAMA INTERINSCO TBK. MINING MC : 237.16B | 2022-10-25 | 236 | 228 | -8 | -3.39 | 236 | 236 | 226 | 633,700 |
| 18. | CITA | CITA MINERAL INVESTINDO TBK. MINING MC : 10.099T | 2022-12-05 | 3,120 | 3,010 | -110 | -3.53 | 3,100 | 3,100 | 3,000 | 3,800 |
| 19. | ADRO | ADARO ENERGY TBK. MINING MC : 47.339T | 2023-01-26 | 3,120 | 3,010 | -110 | -3.53 | 3,050 | 3,070 | 3,000 | 50,129,100 |
| 20. | ENRG | ENERGI MEGA PERSADA TBK. MINING MC : 1.21T | 2022-12-05 | 356 | 332 | -24 | -6.74 | 358 | 362 | 332 | 196,084,200 |
| 21. | GTBO | GARDA TUJUH BUANA TBK MINING MC : 187.5B | 2023-01-09 | 230 | 214 | -16 | -6.96 | 214 | 214 | 214 | 123,600 |
MISC-IND
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | POLU | GOLDEN FLOWER TBK. MISC-IND MC : 577.5B | 2022-10-25 | 448 | 446 | -2 | -0.45 | 452 | 452 | 446 | 1,000 |
| 2. | IMAS | INDOMOBIL SUKSES INTERNASIONAL TBK. MISC-IND MC : 6.011T | 2022-12-07 | 885 | 880 | -5 | -0.56 | 885 | 905 | 870 | 888,100 |
| 3. | SSTM | SUNSON TEXTILE MANUFACTURE TBK MISC-IND MC : 661.564B | 2022-10-24 | 795 | 790 | -5 | -0.63 | 755 | 790 | 755 | 69,600 |
| 4. | TRIS | TRISULA INTERNATIONAL TBK. MISC-IND MC : 628.156B | 2022-10-25 | 155 | 154 | -1 | -0.65 | 151 | 158 | 150 | 398,000 |
| 5. | KBLI | KMI WIRE & CABLE TBK. MISC-IND MC : 1.627T | 2022-12-05 | 302 | 300 | -2 | -0.66 | 304 | 304 | 296 | 369,100 |
| 6. | GJTL | GAJAH TUNGGAL TBK. MISC-IND MC : 2.16T | 2023-01-20 | 565 | 560 | -5 | -0.88 | 565 | 565 | 560 | 490,400 |
| 7. | AUTO | ASTRA OTOPARTS TBK. MISC-IND MC : 5.687T | 2022-12-07 | 1,480 | 1,465 | -15 | -1.01 | 1,480 | 1,490 | 1,455 | 1,461,000 |
| 8. | INDR | INDO-RAMA SYNTHETICS TBK. MISC-IND MC : 1.891T | 2022-12-05 | 6,075 | 6,000 | -75 | -1.23 | 6,075 | 6,075 | 5,950 | 84,300 |
| 9. | ZONE | MEGA PERINTIS TBK. MISC-IND MC : 321.963B | 2022-12-07 | 1,180 | 1,165 | -15 | -1.27 | 1,170 | 1,170 | 1,135 | 12,200 |
| 10. | CCSI | COMMUNICATION CABLE SYSTEMS INDONESIA TB MISC-IND MC : 242B | 2022-12-05 | 690 | 680 | -10 | -1.45 | 750 | 750 | 655 | 715,700 |
| 11. | GMFI | GARUDA MAINTENANCE FACILITY AERO ASIA TB MISC-IND MC : 4.517T | 2023-01-09 | 61 | 60 | -1 | -1.64 | 60 | 62 | 60 | 2,434,600 |
| 12. | JECC | JEMBO CABLE COMPANY TBK. MISC-IND MC : 945B | 2022-12-06 | 4,750 | 4,670 | -80 | -1.68 | 4,500 | 4,670 | 4,500 | 400 |
| 13. | INDS | INDOSPRING TBK. MISC-IND MC : 1.267T | 2022-12-05 | 1,990 | 1,955 | -35 | -1.76 | 2,040 | 2,040 | 1,940 | 16,900 |
| 14. | UCID | UNI-CHARM INDONESIA TBK. MISC-IND MC : 6.277T | 2022-12-07 | 1,110 | 1,085 | -25 | -2.25 | 1,110 | 1,110 | 1,070 | 55,600 |
| 15. | BRAM | INDO KORDSA TBK. MISC-IND MC : 2.25T | 2022-12-07 | 8,300 | 8,050 | -250 | -3.01 | 8,025 | 8,200 | 7,850 | 4,600 |
| 16. | ESTI | EVER SHINE TEX TBK. MISC-IND MC : 114.867B | 2022-12-05 | 57 | 55 | -2 | -3.51 | 57 | 57 | 55 | 1,718,800 |
| 17. | BIMA | PRIMARINDO ASIA INFRASTRUCTURE TBK. MISC-IND MC : 30.409B | 2022-12-07 | 126 | 121 | -5 | -3.97 | 126 | 129 | 118 | 809,300 |
| 18. | POLY | ASIA PACIFIC FIBERS TBK MISC-IND MC : 157.232B | 2022-10-25 | 63 | 60 | -3 | -4.76 | 60 | 64 | 60 | 1,689,700 |
| 19. | BELL | TRISULA TEXTILE INDUSTRIES TBK. MISC-IND MC : 1.175T | 2022-12-05 | 135 | 128 | -7 | -5.19 | 134 | 135 | 126 | 64,042,500 |
| 20. | AMIN | ATELIERS MECANIQUES D INDONESIE TBK. MISC-IND MC : 302.4B | 2023-01-26 | 149 | 140 | -9 | -6.04 | 151 | 151 | 139 | 3,406,200 |
| 21. | SLIS | GAYA ABADI SEMPURNA TBK. MISC-IND MC : 9.88T | 2022-12-07 | 256 | 240 | -16 | -6.25 | 256 | 262 | 240 | 60,023,000 |
| 22. | BOLT | GARUDA METALINDO TBK. MISC-IND MC : 1.875T | 2022-12-05 | 775 | 725 | -50 | -6.45 | 750 | 750 | 725 | 2,500 |
| 23. | MASA | MULTISTRADA ARAH SARANA TBK. MISC-IND MC : 9.458T | 2022-12-07 | 2,160 | 2,020 | -140 | -6.48 | 2,010 | 2,050 | 2,010 | 61,200 |
| 24. | CNTX | CENTURY TEXTILE INDUSTRY TBK. MISC-IND MC : 43.6B | 2023-01-11 | 212 | 198 | -14 | -6.6 | 198 | 198 | 198 | 500 |
| 25. | ARGO | ARGO PANTES TBK MISC-IND MC : 619.103B | 2023-01-26 | 1,200 | 1,120 | -80 | -6.67 | 1,150 | 1,150 | 1,120 | 3,500 |
PROPERTY
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | MKPI | METROPOLITAN KENTJANA TBK. PROPERTY MC : 26.549T | 2022-12-07 | 22,450 | 22,400 | -50 | -0.22 | 22,650 | 22,650 | 22,400 | 62,700 |
| 2. | MMLP | MEGA MANUNGGAL PROPERTY TBK. PROPERTY MC : 2.094T | 2022-10-25 | 478 | 476 | -2 | -0.42 | 480 | 480 | 468 | 7,021,400 |
| 3. | LPCK | LIPPO CIKARANG TBK PROPERTY MC : 4.14T | 2022-12-05 | 1,085 | 1,080 | -5 | -0.46 | 1,085 | 1,090 | 1,050 | 190,900 |
| 4. | CTRA | CIPUTRA DEVELOPMENT TBK. PROPERTY MC : 19.833T | 2022-12-05 | 1,010 | 1,005 | -5 | -0.5 | 1,010 | 1,015 | 980 | 15,541,300 |
| 5. | MTLA | METROPOLITAN LAND TBK. PROPERTY MC : 3.322T | 2022-12-07 | 358 | 356 | -2 | -0.56 | 0 | 0 | 0 | 0 |
| 6. | IDPR | INDONESIA PONDASI RAYA TBK. PROPERTY MC : 432.648B | 2022-12-07 | 172 | 171 | -1 | -0.58 | 170 | 174 | 170 | 204,400 |
| 7. | DMAS | PURADELTA LESTARI TBK. PROPERTY MC : 12.05T | 2022-12-05 | 162 | 161 | -1 | -0.62 | 163 | 163 | 160 | 27,003,300 |
| 8. | DGIK | NUSA KONSTRUKSI ENJINIRING TBK. PROPERTY MC : 276.086B | 2022-12-07 | 112 | 111 | -1 | -0.89 | 112 | 112 | 108 | 16,352,000 |
| 9. | DUTI | DUTA PERTIWI TBK PROPERTY MC : 7.178T | 2022-12-07 | 4,000 | 3,960 | -40 | -1 | 3,960 | 3,960 | 3,960 | 500 |
| 10. | APLN | AGUNG PODOMORO LAND TBK. PROPERTY MC : 4.721T | 2023-01-26 | 154 | 152 | -2 | -1.3 | 155 | 157 | 150 | 8,841,800 |
| 11. | FMII | FORTUNE MATE INDONESIA TBK PROPERTY MC : 1.551T | 2022-12-05 | 298 | 294 | -4 | -1.34 | 298 | 304 | 294 | 2,300 |
| 12. | RODA | PIKKO LAND DEVELOPMENT TBK. PROPERTY MC : 774.75B | 2022-12-07 | 73 | 72 | -1 | -1.37 | 77 | 77 | 71 | 226,300 |
| 13. | BEST | BEKASI FAJAR INDUSTRIAL ESTATE TBK. PROPERTY MC : 1.968T | 2022-12-05 | 139 | 137 | -2 | -1.44 | 139 | 140 | 135 | 23,896,100 |
| 14. | BSDE | BUMI SERPONG DAMAI TBK. PROPERTY MC : 27.187T | 2022-12-07 | 910 | 895 | -15 | -1.65 | 920 | 920 | 890 | 22,751,000 |
| 15. | WEGE | WIJAYA KARYA BANGUNAN GEDUNG TBK. PROPERTY MC : 2.604T | 2022-12-07 | 155 | 152 | -3 | -1.94 | 157 | 159 | 151 | 6,143,600 |
| 16. | DART | DUTA ANGGADA REALTY TBK. PROPERTY MC : 684.823B | 2022-12-05 | 189 | 185 | -4 | -2.12 | 187 | 187 | 185 | 4,000 |
| 17. | BKDP | BUKIT DARMO PROPERTY TBK PROPERTY MC : 390.727B | 2022-12-05 | 77 | 75 | -2 | -2.6 | 76 | 81 | 75 | 1,253,600 |
| 18. | PTDU | DJASA UBERSAKTI TBK PROPERTY MC : 0B | 2022-10-25 | 75 | 73 | -2 | -2.67 | 74 | 78 | 72 | 14,641,700 |
| 19. | ASRI | ALAM SUTERA REALTY TBK. PROPERTY MC : 5.463T | 2022-12-05 | 178 | 173 | -5 | -2.81 | 178 | 180 | 173 | 15,207,600 |
| 20. | BBSS | BUMI BENOWO SUKSES SEJAHTERA TBK PROPERTY MC : 542.4B | 2022-12-07 | 68 | 66 | -2 | -2.94 | 69 | 74 | 64 | 53,277,100 |
| 21. | CITY | NATURA CITY DEVELOPMENTS TBK. PROPERTY MC : 497.047B | 2022-12-05 | 147 | 142 | -5 | -3.4 | 150 | 152 | 142 | 95,900 |
| 22. | BIKA | BINAKARYA JAYA ABADI TBK. PROPERTY MC : 112.533B | 2022-12-07 | 122 | 117 | -5 | -4.1 | 117 | 117 | 117 | 4,100 |
| 23. | SKRN | SUPERKRANE MITRA UTAMA TBK. PROPERTY MC : 1.028T | 2022-10-25 | 1,815 | 1,740 | -75 | -4.13 | 1,850 | 1,850 | 1,740 | 28,100 |
| 24. | SMDM | SURYAMAS DUTAMAKMUR TBK. PROPERTY MC : 510.619B | 2022-12-07 | 200 | 189 | -11 | -5.5 | 188 | 200 | 186 | 6,007,200 |
| 25. | PTPP | PP (PERSERO) TBK. PROPERTY MC : 10.974T | 2022-12-07 | 855 | 805 | -50 | -5.85 | 855 | 855 | 800 | 43,499,600 |
| 26. | ATAP | TRIMITRA PRAWARA GOLDLAND TBK PROPERTY MC : 250B | 2022-12-07 | 91 | 85 | -6 | -6.59 | 92 | 94 | 85 | 14,390,200 |
| 27. | GPRA | PERDANA GAPURAPRIMA TBK. PROPERTY MC : 372.069B | 2022-12-07 | 119 | 111 | -8 | -6.72 | 119 | 122 | 111 | 73,126,400 |
| 28. | JKON | JAYA KONSTRUKSI MANGGALA PRATAMA TBK. PROPERTY MC : 5.512T | 2022-12-07 | 143 | 133 | -10 | -6.99 | 133 | 137 | 133 | 16,761,100 |
TECHNOLOGY
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | GPSO | GEOPRIMA SOLUSI TBK TECHNOLOGY MC : 0B | 2022-12-05 | 116 | 114 | -2 | -1.72 | 116 | 117 | 113 | 2,527,500 |
| 2. | UVCR | TRIMEGAH KARYA PRATAMA TBK TECHNOLOGY MC : 0B | 2022-10-25 | 102 | 100 | -2 | -1.96 | 104 | 104 | 99 | 5,757,100 |
| 3. | WGSH | WIRA GLOBAL SOLUSI TBK TECHNOLOGY MC : 0B | 2022-12-07 | 148 | 145 | -3 | -2.03 | 148 | 149 | 144 | 1,749,600 |
| 4. | GOTO | GOTO GOJEK TOKOPEDIA TBK TECHNOLOGY MC : 0B | 2022-12-07 | 115 | 107 | -8 | -6.96 | 107 | 107 | 107 | 248,475,200 |
TRADE
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | NFCX | NFC INDONESIA TBK. TRADE MC : 1.116T | 2022-10-25 | 11,775 | 11,750 | -25 | -0.21 | 11,800 | 12,000 | 11,575 | 1,160,300 |
| 2. | DNET | INDORITEL MAKMUR INTERNASIONAL TBK. TRADE MC : 48.935T | 2022-12-05 | 3,730 | 3,720 | -10 | -0.27 | 3,750 | 3,750 | 3,690 | 2,100 |
| 3. | EPMT | ENSEVAL PUTERA MEGATRADING TBK. TRADE MC : 5.742T | 2022-12-05 | 2,700 | 2,690 | -10 | -0.37 | 2,700 | 2,710 | 2,690 | 3,200 |
| 4. | HEXA | HEXINDO ADIPERKASA TBK. TRADE MC : 2.848T | 2022-12-07 | 5,425 | 5,400 | -25 | -0.46 | 5,425 | 5,450 | 5,400 | 126,600 |
| 5. | ARTA | ARTHAVEST TBK TRADE MC : 138.469B | 2023-01-25 | 2,140 | 2,130 | -10 | -0.47 | 2,090 | 2,130 | 2,090 | 200 |
| 6. | LPPF | MATAHARI DEPARTMENT STORE TBK. TRADE MC : 3.729T | 2022-12-05 | 5,250 | 5,225 | -25 | -0.48 | 5,250 | 5,325 | 5,125 | 3,434,000 |
| 7. | MPMX | MITRA PINASTHIKA MUSTIKA TBK. TRADE MC : 2.146T | 2022-10-25 | 1,005 | 1,000 | -5 | -0.5 | 1,005 | 1,010 | 990 | 12,526,000 |
| 8. | MSIN | MNC STUDIOS INTERNATIONAL TBK. TRADE MC : 1.554T | 2022-10-25 | 5,025 | 5,000 | -25 | -0.5 | 5,025 | 5,075 | 4,980 | 2,544,800 |
| 9. | ATIC | ANABATIC TECHNOLOGIES TBK. TRADE MC : 1.366T | 2022-12-07 | 402 | 400 | -2 | -0.5 | 396 | 400 | 390 | 27,400 |
| 10. | BAYU | BAYU BUANA TBK TRADE MC : 406.204B | 2022-12-05 | 1,005 | 1,000 | -5 | -0.5 | 1,005 | 1,030 | 1,000 | 11,500 |
| 11. | APII | ARITA PRIMA INDONESIA TBK. TRADE MC : 168.894B | 2023-01-26 | 197 | 196 | -1 | -0.51 | 197 | 202 | 195 | 1,227,500 |
| 12. | ASGR | ASTRA GRAPHIA TBK. TRADE MC : 1.126T | 2023-01-25 | 960 | 955 | -5 | -0.52 | 960 | 965 | 955 | 130,300 |
| 13. | CLPI | COLORPAK INDONESIA TBK. TRADE MC : 231.285B | 2022-12-07 | 945 | 940 | -5 | -0.53 | 945 | 945 | 935 | 22,500 |
| 14. | SFAN | SURYA FAJAR CAPITAL TBK. TRADE MC : 1.707T | 2023-01-18 | 1,885 | 1,875 | -10 | -0.53 | 1,875 | 1,880 | 1,870 | 433,000 |
| 15. | FAST | FAST FOOD INDONESIA TBK. TRADE MC : 4.147T | 2022-12-07 | 835 | 830 | -5 | -0.6 | 830 | 880 | 790 | 41,700 |
| 16. | LUCK | SENTRAL MITRA INFORMATIKA TBK. TRADE MC : 130.267B | 2022-10-25 | 157 | 156 | -1 | -0.64 | 150 | 180 | 150 | 20,221,900 |
| 17. | SHID | HOTEL SAHID JAYA INTERNATIONAL TBK. TRADE MC : 2.91T | 2022-10-25 | 1,515 | 1,505 | -10 | -0.66 | 1,510 | 1,510 | 1,505 | 1,434,300 |
| 18. | BMTR | GLOBAL MEDIACOM TBK. TRADE MC : 5.091T | 2022-12-07 | 286 | 284 | -2 | -0.7 | 286 | 286 | 284 | 26,234,900 |
| 19. | SOTS | SATRIA MEGA KENCANA TBK. TRADE MC : 202B | 2022-10-25 | 286 | 284 | -2 | -0.7 | 286 | 320 | 270 | 23,200 |
| 20. | MARI | MAHAKA RADIO INTEGRA TBK. TRADE MC : 262.632B | 2023-01-04 | 136 | 135 | -1 | -0.74 | 138 | 138 | 132 | 13,080,200 |
| 21. | JTPE | JASUINDO TIGA PERKASA TBK. TRADE MC : 1.593T | 2022-12-07 | 268 | 266 | -2 | -0.75 | 268 | 268 | 266 | 123,600 |
| 22. | PGLI | PEMBANGUNAN GRAHA LESTARI INDAH TBK. TRADE MC : 124.928B | 2022-10-25 | 260 | 258 | -2 | -0.77 | 268 | 268 | 254 | 25,600 |
| 23. | BOGA | BINTANG OTO GLOBAL TBK. TRADE MC : 5.059T | 2022-12-07 | 1,275 | 1,265 | -10 | -0.78 | 1,275 | 1,275 | 1,255 | 53,256,800 |
| 24. | ECII | ELECTRONIC CITY INDONESIA TBK. TRADE MC : 817.6B | 2022-12-07 | 492 | 488 | -4 | -0.81 | 474 | 488 | 474 | 1,500 |
| 25. | TMPO | TEMPO INTIMEDIA TBK. TRADE MC : 158.749B | 2022-12-07 | 121 | 120 | -1 | -0.83 | 121 | 121 | 119 | 25,800 |
| 26. | AIMS | AKBAR INDO MAKMUR STIMEC TBK TRADE MC : 29.92B | 2023-01-26 | 236 | 234 | -2 | -0.85 | 236 | 240 | 232 | 83,100 |
| 27. | MLPL | MULTIPOLAR TBK. TRADE MC : 1.069T | 2022-10-25 | 115 | 114 | -1 | -0.87 | 115 | 119 | 113 | 137,708,300 |
| 28. | KMDS | KURNIAMITRA DUTA SENTOSA TBK TRADE MC : 376B | 2022-12-07 | 565 | 560 | -5 | -0.88 | 565 | 565 | 545 | 37,700 |
| 29. | GLOB | GLOBAL TELESHOP TBK. TRADE MC : 131.111B | 2022-12-07 | 109 | 108 | -1 | -0.92 | 109 | 109 | 108 | 600 |
| 30. | MLPT | MULTIPOLAR TECHNOLOGY TBK. TRADE MC : 1.35T | 2022-10-25 | 2,150 | 2,130 | -20 | -0.93 | 2,210 | 2,210 | 2,090 | 10,300 |
| 31. | NATO | NUSANTARA PROPERTI INTERNASIONAL TBK. TRADE MC : 4.761T | 2022-10-25 | 520 | 515 | -5 | -0.96 | 520 | 525 | 510 | 235,209,600 |
| 32. | MICE | MULTI INDOCITRA TBK. TRADE MC : 175.204B | 2022-12-07 | 510 | 505 | -5 | -0.98 | 510 | 510 | 500 | 265,000 |
| 33. | WICO | WICAKSANA OVERSEAS INTERNATIONAL TBK. TRADE MC : 550.724B | 2022-12-07 | 398 | 394 | -4 | -1.01 | 388 | 394 | 388 | 1,700 |
| 34. | LTLS | LAUTAN LUAS TBK. TRADE MC : 750.435B | 2022-10-25 | 1,435 | 1,420 | -15 | -1.05 | 1,435 | 1,435 | 1,415 | 107,100 |
| 35. | UNTR | UNITED TRACTORS TBK. TRADE MC : 99.315T | 2022-10-25 | 32,375 | 32,000 | -375 | -1.16 | 32,400 | 32,750 | 31,875 | 5,558,500 |
| 36. | INTD | INTER DELTA TBK TRADE MC : 68.06B | 2022-12-07 | 163 | 161 | -2 | -1.23 | 163 | 163 | 154 | 83,100 |
| 37. | MNCN | MEDIA NUSANTARA CITRA TBK. TRADE MC : 16.705T | 2022-10-25 | 810 | 800 | -10 | -1.23 | 810 | 810 | 800 | 10,317,900 |
| 38. | BMSR | BINTANG MITRA SEMESTARAYA TBK TRADE MC : 104.328B | 2022-12-07 | 785 | 775 | -10 | -1.27 | 810 | 810 | 755 | 243,400 |
| 39. | PDES | DESTINASI TIRTA NUSANTARA TBK TRADE MC : 316.03B | 2022-10-25 | 308 | 304 | -4 | -1.3 | 308 | 308 | 302 | 462,900 |
| 40. | PRIM | ROYAL PRIMA TBK. TRADE MC : 821.21B | 2022-12-07 | 193 | 190 | -3 | -1.55 | 184 | 196 | 184 | 75,000 |
| 41. | DIVA | DISTRIBUSI VOUCHER NUSANTARA TBK. TRADE MC : 1.554T | 2022-12-05 | 895 | 880 | -15 | -1.68 | 925 | 925 | 880 | 121,100 |
| 42. | PMJS | PUTRA MANDIRI JEMBAR TBK. TRADE MC : 1.651T | 2022-12-07 | 169 | 166 | -3 | -1.78 | 169 | 169 | 165 | 96,500 |
| 43. | IRRA | ITAMA RANORAYA TBK. TRADE MC : 2.384T | 2022-12-05 | 1,080 | 1,060 | -20 | -1.85 | 1,080 | 1,085 | 1,050 | 2,115,700 |
| 44. | TFAS | TELEFAST INDONESIA TBK. TRADE MC : 286.667B | 2022-10-25 | 3,340 | 3,270 | -70 | -2.1 | 3,340 | 3,340 | 3,260 | 5,800 |
| 45. | KBLV | FIRST MEDIA TBK. TRADE MC : 749.133B | 2022-12-05 | 122 | 119 | -3 | -2.46 | 122 | 126 | 119 | 541,900 |
| 46. | PSKT | RED PLANET INDONESIA TBK. TRADE MC : 517.56B | 2022-10-25 | 81 | 79 | -2 | -2.47 | 82 | 84 | 79 | 46,825,700 |
| 47. | ERAA | ERAJAYA SWASEMBADA TBK. TRADE MC : 6.55T | 2022-12-05 | 400 | 390 | -10 | -2.5 | 396 | 404 | 390 | 29,904,800 |
| 48. | MAPA | MAP AKTIF ADIPERKASA TBK. TRADE MC : 8.494T | 2022-12-07 | 3,980 | 3,870 | -110 | -2.76 | 3,900 | 4,040 | 3,830 | 839,900 |
| 49. | MCAS | M CASH INTEGRASI TBK. TRADE MC : 2.899T | 2022-10-25 | 10,550 | 10,250 | -300 | -2.84 | 10,550 | 10,600 | 10,000 | 217,100 |
| 50. | IPTV | MNC VISION NETWORKS TBK. TRADE MC : 11.339T | 2022-12-05 | 70 | 68 | -2 | -2.86 | 70 | 71 | 68 | 24,551,800 |
| 51. | MFMI | MULTIFILING MITRA INDONESIA TBK. TRADE MC : 526.519B | 2022-12-07 | 795 | 770 | -25 | -3.14 | 795 | 795 | 770 | 1,300 |
| 52. | BOLA | BALI BINTANG SEJAHTERA TBK. TRADE MC : 1.038T | 2022-12-07 | 250 | 242 | -8 | -3.2 | 252 | 260 | 242 | 1,534,900 |
| 53. | PLAN | PLANET PROPERINDO JAYA TBK TRADE MC : 96.429B | 2022-12-07 | 30 | 29 | -1 | -3.33 | 30 | 30 | 28 | 524,600 |
| 54. | ABMM | ABM INVESTAMA TBK. TRADE MC : 2.423T | 2023-01-26 | 3,200 | 3,080 | -120 | -3.75 | 3,190 | 3,190 | 3,030 | 2,052,500 |
| 55. | HERO | HERO SUPERMARKET TBK. TRADE MC : 3.619T | 2022-12-07 | 1,565 | 1,500 | -65 | -4.15 | 1,545 | 1,545 | 1,500 | 1,300 |
| 56. | AGAR | ASIA SEJAHTERA MINA TBK. TRADE MC : 418B | 2023-01-26 | 288 | 276 | -12 | -4.17 | 276 | 276 | 276 | 400 |
| 57. | INPP | INDONESIAN PARADISE PROPERTY TBK. TRADE MC : 7.827T | 2022-12-07 | 400 | 382 | -18 | -4.5 | 382 | 382 | 382 | 100 |
| 58. | PANR | PANORAMA SENTRAWISATA TBK. TRADE MC : 204B | 2022-12-07 | 396 | 378 | -18 | -4.55 | 0 | 0 | 0 | 0 |
| 59. | HDIT | HENSEL DAVEST INDONESIA TBK. TRADE MC : 442.157B | 2022-12-07 | 66 | 63 | -3 | -4.55 | 65 | 65 | 62 | 10,450,000 |
| 60. | LINK | LINK NET TBK. TRADE MC : 7.347T | 2022-12-07 | 2,870 | 2,730 | -140 | -4.88 | 2,850 | 2,870 | 2,730 | 42,800 |
| 61. | DFAM | DAFAM PROPERTY INDONESIA TBK. TRADE MC : 425.51B | 2022-12-07 | 102 | 97 | -5 | -4.9 | 102 | 102 | 95 | 6,259,300 |
| 62. | WAPO | WAHANA PRONATURAL TBK. TRADE MC : 81.901B | 2022-12-07 | 204 | 194 | -10 | -4.9 | 204 | 206 | 194 | 8,587,800 |
| 63. | MINA | SANURHASTA MITRA TBK. TRADE MC : 328.125B | 2022-12-07 | 80 | 76 | -4 | -5 | 75 | 83 | 75 | 112,207,100 |
| 64. | MIDI | MIDI UTAMA INDONESIA TBK. TRADE MC : 5.462T | 2022-12-07 | 3,750 | 3,550 | -200 | -5.33 | 3,770 | 3,840 | 3,550 | 19,300 |
| 65. | TECH | INDOSTERLING TECHNOMEDIA TBK TRADE MC : 646.995B | 2022-12-07 | 4,150 | 3,900 | -250 | -6.02 | 4,160 | 4,160 | 3,860 | 4,751,700 |
| 66. | SDPC | MILLENNIUM PHARMACON INTERNATIONAL TBK. TRADE MC : 140.14B | 2023-01-12 | 228 | 214 | -14 | -6.14 | 214 | 254 | 214 | 42,016,100 |
| 67. | AYLS | AGRO YASA LESTARI TBK TRADE MC : 42.671B | 2022-12-07 | 109 | 102 | -7 | -6.42 | 119 | 121 | 102 | 18,895,200 |
| 68. | OKAS | ANCORA INDONESIA RESOURCES TBK. TRADE MC : 201.316B | 2022-10-25 | 169 | 158 | -11 | -6.51 | 170 | 172 | 158 | 39,134,900 |
| 69. | KIOS | KIOSON KOMERSIAL INDONESIA TBK. TRADE MC : 103.283B | 2022-12-07 | 336 | 314 | -22 | -6.55 | 336 | 400 | 314 | 122,751,800 |
| 70. | CASH | CASHLEZ WORLDWIDE INDONESIA TBK TRADE MC : 685.44B | 2022-12-05 | 122 | 114 | -8 | -6.56 | 122 | 124 | 111 | 626,500 |
| 71. | BNBR | BAKRIE & BROTHERS TBK TRADE MC : 1.043T | 2022-12-07 | 76 | 71 | -5 | -6.58 | 77 | 78 | 71 | 220,751,000 |
| 72. | OPMS | OPTIMA PRIMA METAL SINERGI TBK. TRADE MC : 161B | 2022-12-07 | 118 | 110 | -8 | -6.78 | 0 | 0 | 0 | 0 |
| 73. | INPS | INDAH PRAKASA SENTOSA TBK. TRADE MC : 2.08T | 2022-12-07 | 955 | 890 | -65 | -6.81 | 955 | 955 | 890 | 5,900 |
| 74. | INDX | TANAH LAUT TBK TRADE MC : 24.085B | 2022-12-05 | 380 | 354 | -26 | -6.84 | 354 | 366 | 354 | 16,139,900 |
| 75. | FILM | MD PICTURES TBK. TRADE MC : 2.023T | 2022-12-07 | 2,300 | 2,140 | -160 | -6.96 | 2,300 | 2,330 | 2,140 | 8,826,500 |
TRANSPORTATION AND LOGISTIC
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | HAIS | HASNUR INTERNASIONAL SHIPPING TBK TRANSPORTATION AND LOGISTIC MC : 0B | 2022-12-05 | 242 | 236 | -6 | -2.48 | 242 | 242 | 236 | 5,644,300 |
| 2. | BSML | BINTANG SAMUDERA MANDIRI LINES TBK TRANSPORTATION AND LOGISTIC MC : 0B | 2022-12-07 | 496 | 466 | -30 | -6.05 | 496 | 498 | 464 | 1,758,900 |