Daily Loser
Industry
OTHERS
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | DGNS | DIAGNOS LABORATORIUM UTAMA TBK MC : 0B | 2021-01-21 | 525 | 520 | -5 | -0.95 | 525 | 590 | 490 | 45,485,400 |
AGRI
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | SGRO | Sampoerna Agro Tbk. AGRI MC : 3.11T | 2021-01-19 | 1,630 | 1,625 | -5 | -0.31 | 1,630 | 1,640 | 1,620 | 225,300 |
| 2. | SMAR | Smart Tbk. AGRI MC : 11.345T | 2021-01-19 | 3,670 | 3,650 | -20 | -0.54 | 3,670 | 3,670 | 3,640 | 16,600 |
| 3. | BEEF | Estika Tata Tiara Tbk. AGRI MC : 327.87B | 2021-01-21 | 150 | 149 | -1 | -0.67 | 151 | 159 | 149 | 25,181,800 |
| 4. | LSIP | PP London Sumatra Indonesia Tbk. AGRI MC : 8.661T | 2021-01-15 | 1,370 | 1,345 | -25 | -1.82 | 1,370 | 1,420 | 1,340 | 62,479,200 |
| 5. | ANDI | Andira Agro Tbk. AGRI MC : 523.6B | 2021-01-21 | 54 | 53 | -1 | -1.85 | 54 | 54 | 52 | 12,496,000 |
| 6. | JAWA | Jaya Agra Wattie Tbk. AGRI MC : 362.37B | 2021-01-15 | 94 | 92 | -2 | -2.13 | 94 | 94 | 92 | 5,600 |
| 7. | SSMS | Sawit Sumbermas Sarana Tbk. AGRI MC : 10.144T | 2021-01-19 | 1,085 | 1,060 | -25 | -2.3 | 1,085 | 1,150 | 1,010 | 22,499,300 |
| 8. | UNSP | Bakrie Sumatera Plantations Tbk. AGRI MC : 292.519B | 2021-01-19 | 148 | 143 | -5 | -3.38 | 149 | 150 | 138 | 1,255,600 |
BASIC-IND
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | INCI | Intanwijaya Internasional Tbk BASIC-IND MC : 161.8B | 2021-01-15 | 935 | 930 | -5 | -0.53 | 935 | 935 | 920 | 149,300 |
| 2. | IGAR | Champion Pacific Indonesia Tbk. BASIC-IND MC : 342.216B | 2021-01-15 | 350 | 348 | -2 | -0.57 | 354 | 360 | 346 | 53,200 |
| 3. | AMFG | Asahimas Flat Glass Tbk. BASIC-IND MC : 1.263T | 2021-01-21 | 3,150 | 3,130 | -20 | -0.63 | 3,140 | 3,140 | 3,130 | 200 |
| 4. | CPIN | Charoen Pokphand Indonesia Tbk BASIC-IND MC : 108.227T | 2021-01-21 | 6,400 | 6,350 | -50 | -0.78 | 6,425 | 6,475 | 6,350 | 7,455,400 |
| 5. | GDST | Gunawan Dianjaya Steel Tbk. BASIC-IND MC : 1.03T | 2021-01-21 | 113 | 112 | -1 | -0.88 | 113 | 118 | 110 | 6,165,700 |
| 6. | TRST | Trias Sentosa Tbk. BASIC-IND MC : 1.123T | 2021-01-19 | 390 | 386 | -4 | -1.03 | 386 | 386 | 386 | 4,800 |
| 7. | ESIP | Sinergi Inti Plastindo Tbk. BASIC-IND MC : 65.92B | 2021-01-21 | 95 | 94 | -1 | -1.05 | 95 | 96 | 93 | 1,358,500 |
| 8. | TBMS | Tembaga Mulia Semanan Tbk. BASIC-IND MC : 345.3B | 2021-01-19 | 1,040 | 1,025 | -15 | -1.44 | 1,040 | 1,040 | 970 | 34,200 |
| 9. | SRSN | Indo Acidatama Tbk BASIC-IND MC : 367.22B | 2021-01-19 | 57 | 56 | -1 | -1.75 | 57 | 57 | 56 | 2,510,600 |
| 10. | SWAT | Sriwahana Adityakarta Tbk. BASIC-IND MC : 344.189B | 2021-01-19 | 105 | 103 | -2 | -1.9 | 105 | 105 | 98 | 444,400 |
| 11. | EPAC | MEGALESTARI EPACK SENTOSARAYA TBK BASIC-IND MC : 469.083B | 2021-01-21 | 102 | 100 | -2 | -1.96 | 104 | 104 | 100 | 659,600 |
| 12. | SMGR | Semen Indonesia (Persero) Tbk. BASIC-IND MC : 74.441T | 2021-01-19 | 12,650 | 12,400 | -250 | -1.98 | 12,800 | 12,800 | 12,000 | 5,394,700 |
| 13. | SPMA | Suparma Tbk. BASIC-IND MC : 668.204B | 2021-01-19 | 318 | 310 | -8 | -2.52 | 300 | 316 | 300 | 103,500 |
| 14. | PICO | Pelangi Indah Canindo Tbk BASIC-IND MC : 81.278B | 2021-01-15 | 168 | 163 | -5 | -2.98 | 164 | 178 | 161 | 1,212,700 |
| 15. | TDPM | Tridomain Performance Materials Tbk. BASIC-IND MC : 1.573T | 2021-01-19 | 142 | 137 | -5 | -3.52 | 142 | 143 | 137 | 8,055,800 |
| 16. | TALF | Tunas Alfin Tbk. BASIC-IND MC : 424.98B | 2021-01-19 | 282 | 272 | -10 | -3.55 | 284 | 284 | 264 | 2,300 |
| 17. | PURE | Trinitan Metals and Minerals Tbk. BASIC-IND MC : 351.999B | 2021-01-15 | 222 | 214 | -8 | -3.6 | 226 | 226 | 214 | 5,803,700 |
| 18. | TKIM | Pabrik Kertas Tjiwi Kimia Tbk. BASIC-IND MC : 32.066T | 2021-01-19 | 12,700 | 12,225 | -475 | -3.74 | 12,550 | 13,125 | 11,850 | 13,956,400 |
| 19. | LMSH | Lionmesh Prima Tbk. BASIC-IND MC : 44.16B | 2021-01-15 | 410 | 394 | -16 | -3.9 | 390 | 394 | 390 | 200 |
| 20. | MAIN | Malindo Feedmill Tbk. BASIC-IND MC : 1.881T | 2021-01-15 | 825 | 790 | -35 | -4.24 | 835 | 845 | 790 | 19,255,300 |
| 21. | INKP | Indah Kiat Pulp & Paper Tbk. BASIC-IND MC : 56.898T | 2021-01-15 | 14,025 | 13,425 | -600 | -4.28 | 14,025 | 14,300 | 13,200 | 10,406,500 |
| 22. | WSBP | Waskita Beton Precast Tbk. BASIC-IND MC : 6.668T | 2021-01-19 | 320 | 306 | -14 | -4.38 | 320 | 326 | 298 | 681,719,100 |
| 23. | AGII | Aneka Gas Industri Tbk. BASIC-IND MC : 2.557T | 2021-01-21 | 2,010 | 1,920 | -90 | -4.48 | 2,010 | 2,060 | 1,885 | 42,039,400 |
| 24. | APLI | Asiaplast Industries Tbk. BASIC-IND MC : 249.369B | 2021-01-21 | 199 | 190 | -9 | -4.52 | 199 | 199 | 190 | 6,000 |
| 25. | JPFA | Japfa Comfeed Indonesia Tbk. BASIC-IND MC : 15.252T | 2021-01-15 | 1,630 | 1,555 | -75 | -4.6 | 1,650 | 1,660 | 1,550 | 58,027,700 |
| 26. | MLIA | Mulia Industrindo Tbk BASIC-IND MC : 700.162B | 2021-01-15 | 700 | 665 | -35 | -5 | 705 | 705 | 665 | 3,765,600 |
| 27. | ALDO | Alkindo Naratama Tbk. BASIC-IND MC : 438.856B | 2021-01-21 | 480 | 456 | -24 | -5 | 480 | 480 | 456 | 111,700 |
| 28. | WTON | Wijaya Karya Beton Tbk. BASIC-IND MC : 3.78T | 2021-01-19 | 450 | 422 | -28 | -6.22 | 450 | 458 | 420 | 184,508,600 |
| 29. | SMBR | Semen Baturaja (Persero) Tbk. BASIC-IND MC : 12.863T | 2021-01-19 | 1,155 | 1,075 | -80 | -6.93 | 1,155 | 1,180 | 1,075 | 45,715,600 |
CONSUMER
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | CEKA | Wilmar Cahaya Indonesia Tbk. CONSUMER MC : 1.068T | 2021-01-21 | 1,905 | 1,900 | -5 | -0.26 | 1,905 | 1,905 | 1,880 | 137,800 |
| 2. | SKLT | Sekar Laut Tbk. CONSUMER MC : 985.341B | 2021-01-18 | 1,795 | 1,785 | -10 | -0.56 | 1,795 | 2,100 | 1,785 | 9,000 |
| 3. | INDF | Indofood Sukses Makmur Tbk. CONSUMER MC : 59.926T | 2021-01-15 | 6,725 | 6,675 | -50 | -0.74 | 6,725 | 6,775 | 6,650 | 12,883,300 |
| 4. | ULTJ | Ultra Jaya Milk Industry & Trading Compa CONSUMER MC : 19.179T | 2021-01-19 | 1,645 | 1,630 | -15 | -0.91 | 1,650 | 1,660 | 1,630 | 2,557,000 |
| 5. | CLEO | Sariguna Primatirta Tbk. CONSUMER MC : 6.956T | 2021-01-21 | 530 | 525 | -5 | -0.94 | 530 | 535 | 520 | 8,814,200 |
| 6. | MERK | Merck Tbk. CONSUMER MC : 1.469T | 2021-01-15 | 3,360 | 3,320 | -40 | -1.19 | 3,360 | 3,360 | 3,320 | 84,400 |
| 7. | MLBI | Multi Bintang Indonesia Tbk. CONSUMER MC : 21.07T | 2021-01-15 | 9,475 | 9,350 | -125 | -1.32 | 9,475 | 9,475 | 9,225 | 107,100 |
| 8. | MYOR | Mayora Indah Tbk. CONSUMER MC : 61.263T | 2021-01-15 | 2,800 | 2,760 | -40 | -1.43 | 2,800 | 2,810 | 2,750 | 2,210,700 |
| 9. | TBLA | Tunas Baru Lampung Tbk. CONSUMER MC : 4.38T | 2021-01-19 | 940 | 925 | -15 | -1.6 | 950 | 975 | 905 | 12,220,700 |
| 10. | HMSP | H.M. Sampoerna Tbk. CONSUMER MC : 182.619T | 2021-01-15 | 1,485 | 1,460 | -25 | -1.68 | 1,485 | 1,500 | 1,455 | 100,829,700 |
| 11. | KINO | Kino Indonesia Tbk. CONSUMER MC : 4.029T | 2021-01-15 | 2,600 | 2,550 | -50 | -1.92 | 2,610 | 2,620 | 2,550 | 380,200 |
| 12. | ITIC | Indonesian Tobacco Tbk. CONSUMER MC : 677.318B | 2021-01-15 | 630 | 615 | -15 | -2.38 | 630 | 635 | 610 | 5,272,100 |
| 13. | HRTA | Hartadinata Abadi Tbk. CONSUMER MC : 1.253T | 2021-01-15 | 248 | 242 | -6 | -2.42 | 252 | 252 | 242 | 3,976,600 |
| 14. | WIIM | Wismilak Inti Makmur Tbk. CONSUMER MC : 1.218T | 2021-01-19 | 570 | 555 | -15 | -2.63 | 580 | 590 | 540 | 24,458,000 |
| 15. | KPAS | Cottonindo Ariesta Tbk. CONSUMER MC : 58.371B | 2021-01-15 | 68 | 66 | -2 | -2.94 | 68 | 69 | 65 | 1,279,900 |
| 16. | PSGO | Palma Serasih Tbk. CONSUMER MC : 2.281T | 2021-01-15 | 110 | 106 | -4 | -3.64 | 105 | 110 | 104 | 15,000 |
| 17. | SOFA | BOSTON FURNITURE INDUSTRIES TBK CONSUMER MC : 169.95B | 2021-01-19 | 101 | 95 | -6 | -5.94 | 102 | 102 | 95 | 9,500 |
| 18. | COCO | Wahana Interfood Nusantara Tbk. CONSUMER MC : 448.198B | 2021-01-21 | 570 | 535 | -35 | -6.14 | 535 | 535 | 535 | 229,000 |
| 19. | CINT | Chitose Internasional Tbk. CONSUMER MC : 242B | 2021-01-21 | 254 | 238 | -16 | -6.3 | 238 | 240 | 238 | 2,300 |
| 20. | TOYS | SUNINDO ADIPERSADA TBK CONSUMER MC : 990.15B | 2021-01-19 | 540 | 505 | -35 | -6.48 | 540 | 565 | 505 | 1,206,100 |
| 21. | IKAN | ERA MANDIRI CEMERLANG TBK CONSUMER MC : 125B | 2021-01-15 | 123 | 115 | -8 | -6.5 | 123 | 127 | 115 | 20,708,500 |
| 22. | KAEF | Kimia Farma (Persero) Tbk. CONSUMER MC : 23.771T | 2021-01-15 | 6,050 | 5,650 | -400 | -6.61 | 5,650 | 5,750 | 5,650 | 7,861,700 |
| 23. | INAF | Indofarma (Persero) Tbk. CONSUMER MC : 12.893T | 2021-01-15 | 6,050 | 5,650 | -400 | -6.61 | 6,000 | 6,000 | 5,650 | 1,503,600 |
| 24. | PYFA | Pyridam Farma Tbk CONSUMER MC : 545.782B | 2021-01-15 | 1,285 | 1,200 | -85 | -6.61 | 1,200 | 1,215 | 1,200 | 1,972,200 |
| 25. | PCAR | Prima Cakrawala Abadi Tbk. CONSUMER MC : 950.836B | 2021-01-15 | 450 | 420 | -30 | -6.67 | 430 | 430 | 420 | 55,000 |
| 26. | SOHO | Soho Global Health Tbk CONSUMER MC : 6.32T | 2021-01-19 | 6,750 | 6,300 | -450 | -6.67 | 6,300 | 6,300 | 6,300 | 7,500 |
| 27. | CBMF | CAHAYA BINTANG MEDAN TBK CONSUMER MC : 1.05T | 2021-01-21 | 442 | 412 | -30 | -6.79 | 454 | 454 | 412 | 2,575,600 |
| 28. | TSPC | Tempo Scan Pacific Tbk. CONSUMER MC : 6.277T | 2021-01-19 | 1,650 | 1,535 | -115 | -6.97 | 1,650 | 1,650 | 1,535 | 9,709,200 |
| 29. | PEHA | Phapros Tbk. CONSUMER MC : 1.516T | 2021-01-15 | 2,290 | 2,130 | -160 | -6.99 | 2,150 | 2,150 | 2,130 | 523,200 |
FINANCE
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | BBTN | Bank Tabungan Negara (Persero) Tbk. FINANCE MC : 20.545T | 2021-01-21 | 1,865 | 1,860 | -5 | -0.27 | 1,890 | 1,900 | 1,840 | 53,249,900 |
| 2. | BBCA | Bank Central Asia Tbk. FINANCE MC : 838.27T | 2021-01-21 | 35,475 | 35,375 | -100 | -0.28 | 36,400 | 36,500 | 35,300 | 13,285,600 |
| 3. | BNGA | Bank CIMB Niaga Tbk. FINANCE MC : 26.548T | 2021-01-21 | 1,005 | 1,000 | -5 | -0.5 | 1,010 | 1,015 | 1,000 | 5,003,000 |
| 4. | BMAS | Bank Maspion Indonesia Tbk. FINANCE MC : 1.457T | 2021-01-21 | 400 | 398 | -2 | -0.5 | 400 | 400 | 398 | 41,100 |
| 5. | BINA | Bank Ina Perdana Tbk. FINANCE MC : 3.845T | 2021-01-21 | 950 | 945 | -5 | -0.53 | 950 | 980 | 920 | 3,342,500 |
| 6. | NISP | Bank OCBC NISP Tbk. FINANCE MC : 18.7T | 2021-01-15 | 890 | 885 | -5 | -0.56 | 895 | 895 | 865 | 621,100 |
| 7. | WOMF | Wahana Ottomitra Multiartha Tbk. FINANCE MC : 891.259B | 2021-01-19 | 256 | 254 | -2 | -0.78 | 256 | 258 | 254 | 80,000 |
| 8. | PNBN | Bank Pan Indonesia Tbk FINANCE MC : 28.055T | 2021-01-15 | 1,140 | 1,130 | -10 | -0.88 | 1,140 | 1,155 | 1,120 | 13,480,700 |
| 9. | BSIM | Bank Sinarmas Tbk. FINANCE MC : 7.893T | 2021-01-21 | 535 | 530 | -5 | -0.93 | 545 | 545 | 520 | 155,200 |
| 10. | ASMI | Asuransi Kresna Mitra Tbk. FINANCE MC : 8.69T | 2021-01-21 | 985 | 975 | -10 | -1.02 | 985 | 990 | 975 | 12,300 |
| 11. | DNAR | Bank Oke Indonesia Tbk. FINANCE MC : 1.643T | 2021-01-21 | 181 | 179 | -2 | -1.1 | 180 | 180 | 177 | 82,700 |
| 12. | TIFA | Tifa Finance Tbk. FINANCE MC : 550.647B | 2021-01-19 | 870 | 860 | -10 | -1.15 | 870 | 870 | 860 | 1,600 |
| 13. | SMMA | Sinarmas Multiartha Tbk. FINANCE MC : 74.82T | 2021-01-19 | 12,000 | 11,850 | -150 | -1.25 | 12,000 | 12,000 | 11,850 | 12,900 |
| 14. | APIC | Pacific Strategic Financial Tbk. FINANCE MC : 9.119T | 2021-01-21 | 790 | 780 | -10 | -1.27 | 790 | 795 | 770 | 11,093,600 |
| 15. | BNBA | Bank Bumi Arta Tbk. FINANCE MC : 887.317B | 2021-01-21 | 456 | 450 | -6 | -1.32 | 450 | 462 | 450 | 1,630,800 |
| 16. | TUGU | Asuransi Tugu Pratama Indonesia Tbk. FINANCE MC : 3.351T | 2021-01-19 | 1,785 | 1,760 | -25 | -1.4 | 1,780 | 1,840 | 1,750 | 193,100 |
| 17. | INPC | Bank Artha Graha Internasional Tbk. FINANCE MC : 1.043T | 2021-01-15 | 69 | 68 | -1 | -1.45 | 70 | 71 | 68 | 1,586,300 |
| 18. | IBFN | Intan Baruprana Finance Tbk. FINANCE MC : 418.78B | 2021-01-15 | 258 | 254 | -4 | -1.55 | 258 | 258 | 254 | 98,800 |
| 19. | FUJI | Fuji Finance Indonesia Tbk. FINANCE MC : 152.1B | 2021-01-21 | 122 | 120 | -2 | -1.64 | 122 | 122 | 115 | 82,100 |
| 20. | ASDM | Asuransi Dayin Mitra Tbk. FINANCE MC : 172.8B | 2021-01-21 | 900 | 885 | -15 | -1.67 | 905 | 905 | 885 | 600 |
| 21. | BMRI | Bank Mandiri (Persero) Tbk. FINANCE MC : 312.43T | 2021-01-21 | 7,375 | 7,250 | -125 | -1.69 | 7,375 | 7,375 | 7,200 | 41,026,000 |
| 22. | BTPS | Bank Tabungan Pensiunan Nasional Syariah FINANCE MC : 30.035T | 2021-01-21 | 3,800 | 3,730 | -70 | -1.84 | 3,840 | 3,870 | 3,690 | 10,538,500 |
| 23. | SDRA | Bank Woori Saudara Indonesia 1906 Tbk. FINANCE MC : 5.166T | 2021-01-15 | 745 | 730 | -15 | -2.01 | 745 | 745 | 730 | 27,200 |
| 24. | IMJS | INDOMOBIL MULTI JASA TBK FINANCE MC : 3.791T | 2021-01-15 | 394 | 386 | -8 | -2.03 | 394 | 398 | 384 | 4,214,200 |
| 25. | BBRI | Bank Rakyat Indonesia (Persero) Tbk. FINANCE MC : 524.707T | 2021-01-21 | 4,890 | 4,790 | -100 | -2.04 | 4,920 | 4,950 | 4,770 | 161,156,700 |
| 26. | BCAP | MNC Kapital Indonesia Tbk. FINANCE MC : 5.074T | 2021-01-21 | 190 | 186 | -4 | -2.11 | 190 | 194 | 185 | 22,930,400 |
| 27. | VINS | Victoria Insurance Tbk. FINANCE MC : 134.372B | 2021-01-19 | 92 | 90 | -2 | -2.17 | 92 | 92 | 90 | 6,800 |
| 28. | PNBS | Bank Panin Dubai Syariah Tbk. FINANCE MC : 1.965T | 2021-01-15 | 88 | 86 | -2 | -2.27 | 89 | 89 | 85 | 37,908,200 |
| 29. | MCOR | Bank China Construction Bank Indonesia T FINANCE MC : 2.279T | 2021-01-15 | 174 | 170 | -4 | -2.3 | 175 | 182 | 169 | 226,572,400 |
| 30. | BDMN | Bank Danamon Indonesia Tbk. FINANCE MC : 32.644T | 2021-01-21 | 3,360 | 3,280 | -80 | -2.38 | 3,360 | 3,400 | 3,280 | 3,609,100 |
| 31. | VICO | Victoria Investama Tbk. FINANCE MC : 695.407B | 2021-01-19 | 84 | 82 | -2 | -2.38 | 84 | 86 | 79 | 176,000 |
| 32. | JMAS | Asuransi Jiwa Syariah Jasa Mitra Abadi T FINANCE MC : 187B | 2021-01-15 | 198 | 193 | -5 | -2.53 | 208 | 208 | 190 | 84,100 |
| 33. | YULE | Yulie Sekuritas Indonesia Tbk. FINANCE MC : 606.9B | 2021-01-19 | 392 | 382 | -10 | -2.55 | 392 | 392 | 382 | 300 |
| 34. | BBMD | Bank Mestika Dharma Tbk. FINANCE MC : 5.839T | 2021-01-20 | 1,440 | 1,400 | -40 | -2.78 | 1,400 | 1,400 | 1,400 | 500 |
| 35. | PANS | Panin Sekuritas Tbk. FINANCE MC : 761.029B | 2021-01-15 | 1,465 | 1,420 | -45 | -3.07 | 1,500 | 1,500 | 1,400 | 1,299,900 |
| 36. | BACA | Bank Capital Indonesia Tbk. FINANCE MC : 2.715T | 2021-01-21 | 390 | 378 | -12 | -3.08 | 396 | 396 | 374 | 16,400 |
| 37. | AHAP | Asuransi Harta Aman Pratama Tbk. FINANCE MC : 167.58B | 2021-01-21 | 59 | 57 | -2 | -3.39 | 59 | 59 | 57 | 166,900 |
| 38. | GSMF | Equity Development Investment Tbk. FINANCE MC : 700.744B | 2021-01-21 | 114 | 110 | -4 | -3.51 | 124 | 124 | 110 | 56,800 |
| 39. | TRUS | Trust Finance Indonesia Tbk FINANCE MC : 280B | 2021-01-18 | 344 | 330 | -14 | -4.07 | 330 | 330 | 328 | 600 |
| 40. | BJTM | Bank Pembangunan Daerah Jawa Timur Tbk. FINANCE MC : 10.886T | 2021-01-21 | 830 | 795 | -35 | -4.22 | 830 | 840 | 790 | 130,490,200 |
| 41. | BRIS | Bank BRIsyariah Tbk. FINANCE MC : 22.25T | 2021-01-21 | 3,650 | 3,480 | -170 | -4.66 | 3,700 | 3,800 | 3,400 | 256,274,000 |
| 42. | ASRM | Asuransi Ramayana Tbk. FINANCE MC : 511.197B | 2021-01-21 | 1,800 | 1,700 | -100 | -5.56 | 1,750 | 1,750 | 1,675 | 1,900 |
| 43. | MAYA | Bank Mayapada Internasional Tbk. FINANCE MC : 59.442T | 2021-01-15 | 6,400 | 6,025 | -375 | -5.86 | 6,375 | 6,375 | 6,025 | 39,600 |
| 44. | BBKP | Bank Bukopin Tbk. FINANCE MC : 5.709T | 2021-01-21 | 665 | 625 | -40 | -6.02 | 665 | 690 | 620 | 546,788,700 |
| 45. | POLA | Pool Advista Finance Tbk. FINANCE MC : 823.997B | 2021-01-15 | 155 | 145 | -10 | -6.45 | 155 | 158 | 145 | 197,900 |
| 46. | AGRO | Bank Rakyat Indonesia Agroniaga Tbk. FINANCE MC : 22.09T | 2021-01-21 | 1,330 | 1,240 | -90 | -6.77 | 1,350 | 1,390 | 1,240 | 214,790,900 |
| 47. | BEKS | Bank Pembangunan Daerah Banten Tbk. FINANCE MC : 1.013T | 2021-01-21 | 102 | 95 | -7 | -6.86 | 102 | 103 | 95 | 449,492,700 |
| 48. | MEGA | Bank Mega Tbk. FINANCE MC : 48.746T | 2021-01-15 | 13,075 | 12,175 | -900 | -6.88 | 13,125 | 13,525 | 12,175 | 141,000 |
INFRASTRUCTURE
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | TBIG | Tower Bersama Infrastructure Tbk. INFRASTRUCTURE MC : 32.122T | 2021-01-19 | 1,870 | 1,865 | -5 | -0.27 | 1,900 | 1,935 | 1,785 | 60,802,600 |
| 2. | IPCM | Jasa Armada Indonesia Tbk. INFRASTRUCTURE MC : 1.797T | 2021-01-15 | 346 | 344 | -2 | -0.58 | 346 | 350 | 340 | 29,600 |
| 3. | ASSA | Adi Sarana Armada Tbk. INFRASTRUCTURE MC : 2.123T | 2021-01-21 | 835 | 830 | -5 | -0.6 | 835 | 845 | 820 | 13,283,100 |
| 4. | PPGL | PRIMA GLOBALINDO LOGISTIK TBK INFRASTRUCTURE MC : 124.5B | 2021-01-15 | 132 | 131 | -1 | -0.76 | 133 | 135 | 130 | 7,984,400 |
| 5. | EXCL | XL Axiata Tbk. INFRASTRUCTURE MC : 29.712T | 2021-01-21 | 2,570 | 2,550 | -20 | -0.78 | 2,600 | 2,620 | 2,520 | 25,922,500 |
| 6. | ISAT | Indosat Tbk. INFRASTRUCTURE MC : 24.779T | 2021-01-15 | 6,200 | 6,150 | -50 | -0.81 | 6,200 | 6,375 | 6,000 | 8,743,700 |
| 7. | IPCC | Indonesia Kendaraan Terminal Tbk. INFRASTRUCTURE MC : 981.925B | 2021-01-15 | 515 | 510 | -5 | -0.97 | 515 | 525 | 505 | 9,222,800 |
| 8. | GIAA | Garuda Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 11.753T | 2021-01-21 | 388 | 384 | -4 | -1.03 | 388 | 392 | 378 | 51,545,500 |
| 9. | SAFE | Steady Safe Tbk INFRASTRUCTURE MC : 115.647B | 2021-01-15 | 186 | 184 | -2 | -1.08 | 186 | 186 | 184 | 167,800 |
| 10. | TLKM | Telekomunikasi Indonesia (Persero) Tbk. INFRASTRUCTURE MC : 347.708T | 2021-01-19 | 3,450 | 3,410 | -40 | -1.16 | 3,470 | 3,490 | 3,370 | 144,100,700 |
| 11. | POWR | Cikarang Listrindo Tbk. INFRASTRUCTURE MC : 12.205T | 2021-01-15 | 745 | 735 | -10 | -1.34 | 745 | 750 | 735 | 9,818,800 |
| 12. | BALI | Bali Towerindo Sentra Tbk. INFRASTRUCTURE MC : 3.344T | 2021-01-21 | 740 | 730 | -10 | -1.35 | 745 | 745 | 725 | 44,400 |
| 13. | CASS | Cardig Aero Services Tbk. INFRASTRUCTURE MC : 609.389B | 2021-01-21 | 250 | 246 | -4 | -1.6 | 248 | 248 | 246 | 322,000 |
| 14. | META | Nusantara Infrastructure Tbk. INFRASTRUCTURE MC : 2.51T | 2021-01-15 | 226 | 222 | -4 | -1.77 | 226 | 230 | 218 | 69,377,100 |
| 15. | PGAS | Perusahaan Gas Negara Tbk. INFRASTRUCTURE MC : 43.392T | 2021-01-15 | 1,810 | 1,775 | -35 | -1.93 | 1,830 | 1,845 | 1,770 | 623,839,700 |
| 16. | SMDR | Samudera Indonesia Tbk. INFRASTRUCTURE MC : 1.028T | 2021-01-19 | 294 | 288 | -6 | -2.04 | 298 | 298 | 286 | 3,116,000 |
| 17. | TNCA | Trimuda Nuansa Citra Tbk. INFRASTRUCTURE MC : 194.798B | 2021-01-19 | 294 | 288 | -6 | -2.04 | 294 | 300 | 274 | 2,483,500 |
| 18. | NELY | Pelayaran Nelly Dwi Putri Tbk. INFRASTRUCTURE MC : 331.35B | 2021-01-15 | 142 | 139 | -3 | -2.11 | 142 | 142 | 139 | 76,900 |
| 19. | SHIP | Sillo Maritime Perdana Tbk. INFRASTRUCTURE MC : 1.7T | 2021-01-19 | 710 | 690 | -20 | -2.82 | 710 | 710 | 680 | 1,062,900 |
| 20. | RIGS | Rig Tenders Indonesia Tbk. INFRASTRUCTURE MC : 172.993B | 2021-01-15 | 274 | 266 | -8 | -2.92 | 274 | 278 | 264 | 58,300 |
| 21. | JAYA | Armada Berjaya Trans Tbk. INFRASTRUCTURE MC : 60B | 2021-01-15 | 135 | 131 | -4 | -2.96 | 139 | 139 | 129 | 4,538,800 |
| 22. | BIRD | Blue Bird Tbk. INFRASTRUCTURE MC : 3.803T | 2021-01-21 | 1,510 | 1,460 | -50 | -3.31 | 1,515 | 1,520 | 1,460 | 2,918,400 |
| 23. | PORT | Nusantara Pelabuhan Handal Tbk. INFRASTRUCTURE MC : 1.159T | 2021-01-15 | 450 | 430 | -20 | -4.44 | 452 | 505 | 428 | 34,300 |
| 24. | KJEN | Krida Jaringan Nusantara Tbk. INFRASTRUCTURE MC : 550B | 2021-01-15 | 1,080 | 1,030 | -50 | -4.63 | 1,080 | 1,100 | 1,030 | 4,100 |
| 25. | TPMA | Trans Power Marine Tbk. INFRASTRUCTURE MC : 963.788B | 2021-01-19 | 855 | 815 | -40 | -4.68 | 860 | 870 | 800 | 946,100 |
| 26. | TEBE | Dana Brata Luhur Tbk. INFRASTRUCTURE MC : 796.7B | 2021-01-18 | 600 | 570 | -30 | -5 | 600 | 600 | 570 | 4,700 |
| 27. | GOLD | Visi Telekomunikasi Infrastruktur Tbk. INFRASTRUCTURE MC : 298.884B | 2021-01-21 | 274 | 260 | -14 | -5.11 | 274 | 274 | 256 | 47,700 |
| 28. | RAJA | Rukun Raharja Tbk. INFRASTRUCTURE MC : 1.184T | 2021-01-15 | 292 | 274 | -18 | -6.16 | 298 | 298 | 272 | 71,752,700 |
| 29. | KARW | ICTSI Jasa Prima Tbk. INFRASTRUCTURE MC : 45.798B | 2021-01-15 | 75 | 70 | -5 | -6.67 | 75 | 76 | 70 | 1,542,800 |
| 30. | KOPI | Mitra Energi Persada Tbk. INFRASTRUCTURE MC : 313.77B | 2021-01-15 | 510 | 476 | -34 | -6.67 | 478 | 498 | 476 | 26,300 |
| 31. | LCKM | LCK Global Kedaton Tbk. INFRASTRUCTURE MC : 366B | 2021-01-14 | 416 | 388 | -28 | -6.73 | 388 | 388 | 388 | 700 |
| 32. | TMAS | Temas Tbk. INFRASTRUCTURE MC : 741.669B | 2021-01-19 | 133 | 124 | -9 | -6.77 | 134 | 134 | 124 | 2,557,700 |
| 33. | OASA | Protech Mitra Perkasa Tbk. INFRASTRUCTURE MC : 134.834B | 2021-01-15 | 380 | 354 | -26 | -6.84 | 354 | 354 | 354 | 1,700 |
| 34. | IBST | Inti Bangun Sejahtera Tbk. INFRASTRUCTURE MC : 12.023T | 2021-01-14 | 8,400 | 7,825 | -575 | -6.85 | 7,850 | 7,850 | 7,825 | 3,200 |
| 35. | SOCI | Soechi Lines Tbk. INFRASTRUCTURE MC : 2.118T | 2021-01-19 | 258 | 240 | -18 | -6.98 | 260 | 260 | 240 | 57,411,500 |
MINING
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | ADRO | Adaro Energy Tbk. MINING MC : 47.339T | 2021-01-21 | 1,415 | 1,410 | -5 | -0.35 | 1,425 | 1,435 | 1,405 | 46,712,900 |
| 2. | KKGI | Resource Alam Indonesia Tbk. MINING MC : 1.69T | 2021-01-15 | 308 | 306 | -2 | -0.65 | 314 | 314 | 292 | 224,300 |
| 3. | TOBA | Toba Bara Sejahtra Tbk. MINING MC : 4.226T | 2021-01-19 | 560 | 555 | -5 | -0.89 | 560 | 560 | 545 | 161,200 |
| 4. | DKFT | Central Omega Resources Tbk. MINING MC : 1.292T | 2021-01-21 | 192 | 190 | -2 | -1.04 | 195 | 208 | 189 | 219,189,800 |
| 5. | CITA | Cita Mineral Investindo Tbk. MINING MC : 10.099T | 2021-01-21 | 3,150 | 3,100 | -50 | -1.59 | 3,150 | 3,160 | 3,100 | 6,100 |
| 6. | SURE | Super Energy Tbk. MINING MC : 3.834T | 2021-01-19 | 2,240 | 2,200 | -40 | -1.79 | 2,240 | 2,250 | 2,200 | 2,800 |
| 7. | CTTH | Citatah Tbk. MINING MC : 71.389B | 2021-01-21 | 55 | 54 | -1 | -1.82 | 55 | 55 | 52 | 2,038,600 |
| 8. | PTRO | Petrosea Tbk. MINING MC : 2.082T | 2021-01-15 | 2,050 | 2,010 | -40 | -1.95 | 2,070 | 2,100 | 1,990 | 1,214,300 |
| 9. | PTBA | Bukit Asam Tbk. MINING MC : 33.329T | 2021-01-15 | 3,000 | 2,940 | -60 | -2 | 2,980 | 3,010 | 2,920 | 57,645,400 |
| 10. | MBAP | Mitrabara Adiperdana Tbk. MINING MC : 3.473T | 2021-01-15 | 2,920 | 2,860 | -60 | -2.05 | 2,920 | 2,930 | 2,830 | 135,200 |
| 11. | RUIS | Radiant Utama Interinsco Tbk. MINING MC : 237.16B | 2021-01-15 | 284 | 278 | -6 | -2.11 | 290 | 290 | 266 | 674,100 |
| 12. | SMMT | Golden Eagle Energy Tbk. MINING MC : 396.9B | 2021-01-19 | 118 | 115 | -3 | -2.54 | 118 | 124 | 115 | 231,000 |
| 13. | ANTM | Aneka Tambang Tbk. MINING MC : 9.375T | 2021-01-21 | 3,190 | 3,090 | -100 | -3.13 | 3,290 | 3,340 | 3,030 | 1,273,877,400 |
| 14. | ZINC | Kapuas Prima Coal Tbk. MINING MC : 5.808T | 2021-01-19 | 181 | 175 | -6 | -3.31 | 181 | 184 | 170 | 609,236,200 |
| 15. | ITMG | Indo Tambangraya Megah Tbk. MINING MC : 16.311T | 2021-01-15 | 14,700 | 14,200 | -500 | -3.4 | 14,700 | 14,700 | 14,050 | 3,542,500 |
| 16. | ELSA | Elnusa Tbk. MINING MC : 2.773T | 2021-01-21 | 466 | 450 | -16 | -3.43 | 474 | 476 | 444 | 207,139,800 |
| 17. | MYOH | Samindo Resources Tbk. MINING MC : 2.813T | 2021-01-15 | 1,305 | 1,260 | -45 | -3.45 | 1,300 | 1,300 | 1,260 | 435,100 |
| 18. | MEDC | Medco Energi Internasional Tbk. MINING MC : 16.623T | 2021-01-15 | 715 | 690 | -25 | -3.5 | 720 | 725 | 680 | 83,764,600 |
| 19. | INDY | Indika Energy Tbk. MINING MC : 9.763T | 2021-01-15 | 1,870 | 1,790 | -80 | -4.28 | 1,870 | 1,875 | 1,770 | 54,519,200 |
| 20. | PKPK | Perdana Karya Perkasa Tbk MINING MC : 31.283B | 2021-01-15 | 57 | 54 | -3 | -5.26 | 57 | 57 | 54 | 2,808,400 |
| 21. | BUMI | Bumi Resources Tbk. MINING MC : 5.46T | 2021-01-21 | 113 | 106 | -7 | -6.19 | 106 | 111 | 106 | 358,591,300 |
| 22. | DEWA | Darma Henwa Tbk MINING MC : 1.093T | 2021-01-21 | 62 | 58 | -4 | -6.45 | 58 | 62 | 58 | 132,579,600 |
| 23. | FIRE | Alfa Energi Investama Tbk. MINING MC : 1.943T | 2021-01-21 | 1,065 | 995 | -70 | -6.57 | 995 | 1,015 | 995 | 1,202,800 |
| 24. | TINS | Timah Tbk. MINING MC : 11.954T | 2021-01-19 | 2,180 | 2,030 | -150 | -6.88 | 2,110 | 2,130 | 2,030 | 37,965,100 |
MISC-IND
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | SLIS | Gaya Abadi Sempurna Tbk. MISC-IND MC : 9.88T | 2021-01-19 | 4,910 | 4,890 | -20 | -0.41 | 4,850 | 4,890 | 4,840 | 48,500 |
| 2. | AUTO | Astra Otoparts Tbk. MISC-IND MC : 5.687T | 2021-01-21 | 1,125 | 1,120 | -5 | -0.44 | 1,145 | 1,145 | 1,120 | 1,433,900 |
| 3. | ZONE | Mega Perintis Tbk. MISC-IND MC : 321.963B | 2021-01-19 | 414 | 412 | -2 | -0.48 | 414 | 414 | 412 | 30,200 |
| 4. | INDS | Indospring Tbk. MISC-IND MC : 1.267T | 2021-01-15 | 1,900 | 1,890 | -10 | -0.53 | 1,920 | 1,920 | 1,890 | 4,100 |
| 5. | BELL | Trisula Textile Industries Tbk. MISC-IND MC : 1.175T | 2021-01-21 | 159 | 158 | -1 | -0.63 | 160 | 160 | 158 | 1,861,000 |
| 6. | PBRX | Pan Brothers Tbk. MISC-IND MC : 1.697T | 2021-01-15 | 248 | 246 | -2 | -0.81 | 248 | 250 | 244 | 12,128,300 |
| 7. | CCSI | Communication Cable Systems Indonesia Tb MISC-IND MC : 242B | 2021-01-21 | 232 | 230 | -2 | -0.86 | 232 | 238 | 230 | 157,600 |
| 8. | PTSN | Sat Nusapersada Tbk MISC-IND MC : 1.275T | 2021-01-15 | 228 | 226 | -2 | -0.88 | 228 | 230 | 226 | 2,097,000 |
| 9. | MASA | Multistrada Arah Sarana Tbk. MISC-IND MC : 9.458T | 2021-01-15 | 1,125 | 1,115 | -10 | -0.89 | 1,125 | 1,125 | 1,050 | 174,900 |
| 10. | JSKY | Sky Energy Indonesia Tbk. MISC-IND MC : 487.81B | 2021-01-15 | 214 | 212 | -2 | -0.93 | 216 | 218 | 208 | 20,066,000 |
| 11. | KBLI | KMI Wire & Cable Tbk. MISC-IND MC : 1.627T | 2021-01-15 | 388 | 384 | -4 | -1.03 | 388 | 392 | 384 | 1,897,000 |
| 12. | RICY | Ricky Putra Globalindo Tbk MISC-IND MC : 73.798B | 2021-01-15 | 80 | 79 | -1 | -1.25 | 84 | 84 | 79 | 949,200 |
| 13. | SRIL | Sri Rejeki Isman Tbk. MISC-IND MC : 5.808T | 2021-01-19 | 258 | 254 | -4 | -1.55 | 258 | 262 | 252 | 56,213,900 |
| 14. | UCID | Uni-Charm Indonesia Tbk. MISC-IND MC : 6.277T | 2021-01-19 | 1,450 | 1,425 | -25 | -1.72 | 1,450 | 1,470 | 1,425 | 1,467,600 |
| 15. | SCCO | Supreme Cable Manufacturing & Commerce T MISC-IND MC : 2.118T | 2021-01-15 | 10,650 | 10,450 | -200 | -1.88 | 10,450 | 10,450 | 10,450 | 300 |
| 16. | STAR | Buana Artha Anugerah Tbk. MISC-IND MC : 523.2B | 2021-01-19 | 100 | 98 | -2 | -2 | 110 | 110 | 96 | 56,500 |
| 17. | IMAS | Indomobil Sukses Internasional Tbk. MISC-IND MC : 6.011T | 2021-01-15 | 1,570 | 1,525 | -45 | -2.87 | 1,570 | 1,575 | 1,510 | 19,752,500 |
| 18. | GMFI | Garuda Maintenance Facility Aero Asia Tb MISC-IND MC : 4.517T | 2021-01-21 | 137 | 133 | -4 | -2.92 | 140 | 140 | 133 | 15,163,900 |
| 19. | TRIS | Trisula International Tbk. MISC-IND MC : 628.156B | 2021-01-19 | 163 | 158 | -5 | -3.07 | 164 | 164 | 158 | 213,700 |
| 20. | ARGO | Argo Pantes Tbk MISC-IND MC : 619.103B | 2021-01-21 | 1,870 | 1,810 | -60 | -3.21 | 1,875 | 1,875 | 1,765 | 12,400 |
| 21. | IKBI | Sumi Indo Kabel Tbk. MISC-IND MC : 279.072B | 2021-01-15 | 246 | 238 | -8 | -3.25 | 246 | 246 | 238 | 24,700 |
| 22. | TFCO | Tifico Fiber Indonesia Tbk. MISC-IND MC : 2.305T | 2021-01-19 | 468 | 448 | -20 | -4.27 | 448 | 448 | 448 | 2,400 |
| 23. | AMIN | Ateliers Mecaniques D Indonesie Tbk. MISC-IND MC : 302.4B | 2021-01-21 | 272 | 260 | -12 | -4.41 | 256 | 270 | 254 | 13,000 |
| 24. | POLU | Golden Flower Tbk. MISC-IND MC : 577.5B | 2021-01-15 | 720 | 685 | -35 | -4.86 | 760 | 820 | 685 | 2,800 |
PROPERTY
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | MTLA | Metropolitan Land Tbk. PROPERTY MC : 3.322T | 2021-01-15 | 422 | 420 | -2 | -0.47 | 422 | 440 | 420 | 525,800 |
| 2. | NRCA | Nusa Raya Cipta Tbk. PROPERTY MC : 918.49B | 2021-01-15 | 376 | 374 | -2 | -0.53 | 376 | 376 | 372 | 402,200 |
| 3. | BEST | Bekasi Fajar Industrial Estate Tbk. PROPERTY MC : 1.968T | 2021-01-21 | 179 | 178 | -1 | -0.56 | 179 | 186 | 175 | 98,793,000 |
| 4. | LPKR | Lippo Karawaci Tbk. PROPERTY MC : 17.22T | 2021-01-15 | 216 | 214 | -2 | -0.93 | 220 | 220 | 210 | 102,146,200 |
| 5. | DUTI | Duta Pertiwi Tbk PROPERTY MC : 7.178T | 2021-01-21 | 3,740 | 3,700 | -40 | -1.07 | 3,700 | 3,700 | 3,700 | 900 |
| 6. | LPCK | Lippo Cikarang Tbk PROPERTY MC : 4.14T | 2021-01-15 | 1,310 | 1,295 | -15 | -1.15 | 1,315 | 1,315 | 1,275 | 1,054,700 |
| 7. | ROCK | Rockfields Properti Indonesia Tbk PROPERTY MC : 1.177T | 2021-01-14 | 845 | 835 | -10 | -1.18 | 795 | 835 | 795 | 7,000 |
| 8. | HOMI | Grand House Mulia Tbk PROPERTY MC : 964.688B | 2021-01-15 | 1,330 | 1,310 | -20 | -1.5 | 1,380 | 1,380 | 1,310 | 655,400 |
| 9. | BSDE | Bumi Serpong Damai Tbk. PROPERTY MC : 27.187T | 2021-01-21 | 1,265 | 1,245 | -20 | -1.58 | 1,285 | 1,290 | 1,245 | 39,860,900 |
| 10. | DMAS | Puradelta Lestari Tbk. PROPERTY MC : 12.05T | 2021-01-21 | 236 | 232 | -4 | -1.69 | 236 | 240 | 230 | 46,263,900 |
| 11. | PWON | Pakuwon Jati Tbk. PROPERTY MC : 27.692T | 2021-01-15 | 565 | 555 | -10 | -1.77 | 565 | 570 | 550 | 75,685,200 |
| 12. | PAMG | Bima Sakti Pertiwi Tbk. PROPERTY MC : 356.25B | 2021-01-15 | 112 | 110 | -2 | -1.79 | 113 | 113 | 109 | 3,394,900 |
| 13. | KIJA | Kawasan Industri Jababeka Tbk. PROPERTY MC : 4.886T | 2021-01-15 | 212 | 208 | -4 | -1.89 | 210 | 216 | 208 | 20,748,800 |
| 14. | BKSL | Sentul City Tbk. PROPERTY MC : 3.389T | 2021-01-21 | 52 | 51 | -1 | -1.92 | 52 | 53 | 50 | 74,303,400 |
| 15. | KOTA | DMS Propertindo Tbk. PROPERTY MC : 2.742T | 2021-01-15 | 372 | 364 | -8 | -2.15 | 374 | 388 | 362 | 124,526,500 |
| 16. | GWSA | Greenwood Sejahtera Tbk. PROPERTY MC : 881.486B | 2021-01-21 | 134 | 131 | -3 | -2.24 | 134 | 142 | 131 | 979,000 |
| 17. | TAMA | LANCARTAMA SEJATI TBK PROPERTY MC : 126B | 2021-01-19 | 88 | 86 | -2 | -2.27 | 88 | 88 | 85 | 4,465,200 |
| 18. | CTRA | Ciputra Development Tbk. PROPERTY MC : 19.833T | 2021-01-21 | 1,085 | 1,060 | -25 | -2.3 | 1,095 | 1,110 | 1,050 | 25,581,000 |
| 19. | ASPI | ANDALAN SAKTI PRIMAINDO TBK PROPERTY MC : 79.77B | 2021-01-21 | 82 | 80 | -2 | -2.44 | 82 | 82 | 78 | 1,196,300 |
| 20. | NZIA | Nusantara Almazia Tbk. PROPERTY MC : 351.606B | 2021-01-15 | 157 | 153 | -4 | -2.55 | 150 | 155 | 150 | 13,600 |
| 21. | GPRA | Perdana Gapuraprima Tbk. PROPERTY MC : 372.069B | 2021-01-21 | 73 | 71 | -2 | -2.74 | 73 | 75 | 71 | 2,209,200 |
| 22. | POLL | Pollux Properti Indonesia Tbk. PROPERTY MC : 38.849T | 2021-01-15 | 4,300 | 4,150 | -150 | -3.49 | 4,300 | 4,330 | 4,150 | 1,189,300 |
| 23. | BKDP | Bukit Darmo Property Tbk PROPERTY MC : 390.727B | 2021-01-21 | 53 | 51 | -2 | -3.77 | 51 | 51 | 51 | 11,000 |
| 24. | ACST | Acset Indonusa Tbk. PROPERTY MC : 2.043T | 2021-01-21 | 515 | 494 | -21 | -4.08 | 530 | 545 | 490 | 72,333,400 |
| 25. | SMRA | Summarecon Agung Tbk. PROPERTY MC : 12.912T | 2021-01-19 | 820 | 785 | -35 | -4.27 | 830 | 835 | 765 | 86,370,400 |
| 26. | TOTL | Total Bangun Persada Tbk. PROPERTY MC : 1.378T | 2021-01-19 | 400 | 382 | -18 | -4.5 | 410 | 410 | 378 | 10,476,400 |
| 27. | BIKA | Binakarya Jaya Abadi Tbk. PROPERTY MC : 112.533B | 2021-01-21 | 184 | 175 | -9 | -4.89 | 194 | 194 | 172 | 18,300 |
| 28. | PBSA | Paramita Bangun Sarana Tbk. PROPERTY MC : 990B | 2021-01-15 | 525 | 498 | -27 | -5.14 | 505 | 510 | 498 | 2,200 |
| 29. | CITY | Natura City Developments Tbk. PROPERTY MC : 497.047B | 2021-01-21 | 232 | 220 | -12 | -5.17 | 252 | 252 | 216 | 285,400 |
| 30. | SSIA | Surya Semesta Internusa Tbk. PROPERTY MC : 2.638T | 2021-01-19 | 520 | 492 | -28 | -5.38 | 520 | 520 | 486 | 31,763,300 |
| 31. | FMII | Fortune Mate Indonesia Tbk PROPERTY MC : 1.551T | 2021-01-21 | 775 | 725 | -50 | -6.45 | 725 | 905 | 725 | 22,600 |
| 32. | WEGE | Wijaya Karya Bangunan Gedung Tbk. PROPERTY MC : 2.604T | 2021-01-19 | 276 | 258 | -18 | -6.52 | 276 | 282 | 258 | 207,895,900 |
| 33. | WIKA | Wijaya Karya (Persero) Tbk. PROPERTY MC : 17.758T | 2021-01-19 | 2,250 | 2,100 | -150 | -6.67 | 2,250 | 2,270 | 2,100 | 130,799,800 |
| 34. | WSKT | Waskita Karya (Persero) Tbk. PROPERTY MC : 20.361T | 2021-01-19 | 1,920 | 1,790 | -130 | -6.77 | 1,920 | 1,960 | 1,790 | 649,525,000 |
TRADE
| # | Code | Name | Update Date | Prev | Last | Chg | %Chg | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1. | MNCN | Media Nusantara Citra Tbk. TRADE MC : 16.705T | 2021-01-15 | 1,240 | 1,235 | -5 | -0.4 | 1,240 | 1,255 | 1,210 | 51,965,200 |
| 2. | RANC | Supra Boga Lestari Tbk. TRADE MC : 741.568B | 2021-01-15 | 456 | 454 | -2 | -0.44 | 456 | 462 | 450 | 2,302,300 |
| 3. | JTPE | Jasuindo Tiga Perkasa Tbk. TRADE MC : 1.593T | 2021-01-15 | 1,025 | 1,020 | -5 | -0.49 | 1,025 | 1,030 | 1,020 | 133,000 |
| 4. | JSPT | Jakarta Setiabudi Internasional Tbk. TRADE MC : 1.948T | 2021-01-15 | 830 | 825 | -5 | -0.6 | 830 | 835 | 825 | 9,900 |
| 5. | IPTV | MNC Vision Networks Tbk. TRADE MC : 11.339T | 2021-01-15 | 300 | 298 | -2 | -0.67 | 300 | 304 | 296 | 12,028,100 |
| 6. | TFAS | Telefast Indonesia Tbk. TRADE MC : 286.667B | 2021-01-19 | 286 | 284 | -2 | -0.7 | 288 | 294 | 272 | 888,100 |
| 7. | BOGA | Bintang Oto Global Tbk. TRADE MC : 5.059T | 2021-01-21 | 1,345 | 1,335 | -10 | -0.74 | 1,350 | 1,350 | 1,325 | 32,857,300 |
| 8. | SFAN | Surya Fajar Capital Tbk. TRADE MC : 1.707T | 2021-01-15 | 1,285 | 1,275 | -10 | -0.78 | 1,285 | 1,290 | 1,275 | 740,400 |
| 9. | PEGE | Panca Global Kapital Tbk. TRADE MC : 334.344B | 2021-01-15 | 127 | 126 | -1 | -0.79 | 123 | 135 | 123 | 3,900 |
| 10. | MAPA | Map Aktif Adiperkasa Tbk. TRADE MC : 8.494T | 2021-01-15 | 2,470 | 2,450 | -20 | -0.81 | 2,470 | 2,470 | 2,400 | 817,800 |
| 11. | HEXA | Hexindo Adiperkasa Tbk. TRADE MC : 2.848T | 2021-01-15 | 3,620 | 3,590 | -30 | -0.83 | 3,620 | 3,650 | 3,560 | 226,000 |
| 12. | AKRA | AKR Corporindo Tbk. TRADE MC : 13.303T | 2021-01-21 | 3,320 | 3,290 | -30 | -0.9 | 3,340 | 3,380 | 3,260 | 20,829,300 |
| 13. | MPMX | Mitra Pinasthika Mustika Tbk. TRADE MC : 2.146T | 2021-01-15 | 530 | 525 | -5 | -0.94 | 530 | 540 | 525 | 34,202,100 |
| 14. | KPIG | MNC Land Tbk. TRADE MC : 8.546T | 2021-01-15 | 103 | 102 | -1 | -0.97 | 104 | 104 | 102 | 3,786,900 |
| 15. | MPPA | Matahari Putra Prima Tbk. TRADE MC : 865.852B | 2021-01-15 | 103 | 102 | -1 | -0.97 | 103 | 104 | 101 | 4,862,000 |
| 16. | LPPF | Matahari Department Store Tbk. TRADE MC : 3.729T | 2021-01-15 | 1,300 | 1,285 | -15 | -1.15 | 1,300 | 1,320 | 1,265 | 24,239,300 |
| 17. | SOSS | Shield On Service Tbk. TRADE MC : 252.276B | 2021-01-19 | 340 | 336 | -4 | -1.18 | 360 | 360 | 320 | 17,300 |
| 18. | MTDL | Metrodata Electronics Tbk. TRADE MC : 3.941T | 2021-01-15 | 1,620 | 1,600 | -20 | -1.23 | 1,625 | 1,630 | 1,600 | 2,319,700 |
| 19. | PANR | Panorama Sentrawisata Tbk. TRADE MC : 204B | 2021-01-15 | 162 | 160 | -2 | -1.23 | 164 | 165 | 160 | 773,100 |
| 20. | ABBA | Mahaka Media Tbk. TRADE MC : 214.899B | 2021-01-21 | 79 | 78 | -1 | -1.27 | 79 | 80 | 77 | 15,560,400 |
| 21. | CARE | METRO HEALTHCARE INDONESIA TBK TRADE MC : 10.773T | 2021-01-21 | 306 | 302 | -4 | -1.31 | 308 | 310 | 302 | 134,126,500 |
| 22. | CLAY | Citra Putra Realty Tbk. TRADE MC : 3.726T | 2021-01-21 | 1,480 | 1,460 | -20 | -1.35 | 1,460 | 1,460 | 1,460 | 200 |
| 23. | MLPL | Multipolar Tbk. TRADE MC : 1.069T | 2021-01-15 | 70 | 69 | -1 | -1.43 | 70 | 71 | 68 | 2,517,200 |
| 24. | MFMI | Multifiling Mitra Indonesia Tbk. TRADE MC : 526.519B | 2021-01-15 | 690 | 680 | -10 | -1.45 | 690 | 695 | 680 | 23,400 |
| 25. | WAPO | Wahana Pronatural Tbk. TRADE MC : 81.901B | 2021-01-19 | 68 | 67 | -1 | -1.47 | 67 | 67 | 67 | 6,400 |
| 26. | INTA | Intraco Penta Tbk. TRADE MC : 675.474B | 2021-01-15 | 196 | 193 | -3 | -1.53 | 195 | 195 | 193 | 263,600 |
| 27. | CSAP | Catur Sentosa Adiprana Tbk. TRADE MC : 1.65T | 2021-01-21 | 388 | 382 | -6 | -1.55 | 388 | 388 | 380 | 3,200 |
| 28. | LINK | Link Net Tbk. TRADE MC : 7.347T | 2021-01-15 | 2,580 | 2,540 | -40 | -1.55 | 2,590 | 2,600 | 2,530 | 4,322,600 |
| 29. | GEMA | Gema Grahasarana Tbk. TRADE MC : 537.6B | 2021-01-21 | 372 | 366 | -6 | -1.61 | 372 | 372 | 346 | 422,200 |
| 30. | PRIM | Royal Prima Tbk. TRADE MC : 821.21B | 2021-01-15 | 232 | 228 | -4 | -1.72 | 232 | 234 | 228 | 111,100 |
| 31. | SPTO | Surya Pertiwi Tbk. TRADE MC : 1.606T | 2021-01-19 | 565 | 555 | -10 | -1.77 | 565 | 570 | 545 | 705,600 |
| 32. | MIKA | Mitra Keluarga Karyasehat Tbk. TRADE MC : 38.166T | 2021-01-15 | 2,670 | 2,620 | -50 | -1.87 | 2,670 | 2,680 | 2,600 | 21,017,100 |
| 33. | ERAA | Erajaya Swasembada Tbk. TRADE MC : 6.55T | 2021-01-21 | 2,600 | 2,550 | -50 | -1.92 | 2,620 | 2,650 | 2,530 | 14,985,700 |
| 34. | DPUM | Dua Putra Utama Makmur Tbk. TRADE MC : 220.721B | 2021-01-21 | 51 | 50 | -1 | -1.96 | 51 | 51 | 50 | 709,600 |
| 35. | PLAN | PLANET PROPERINDO JAYA TBK TRADE MC : 96.429B | 2021-01-15 | 98 | 96 | -2 | -2.04 | 98 | 98 | 96 | 22,700 |
| 36. | WICO | Wicaksana Overseas International Tbk. TRADE MC : 550.724B | 2021-01-19 | 440 | 430 | -10 | -2.27 | 420 | 436 | 420 | 1,300 |
| 37. | ITMA | Sumber Energi Andalan Tbk. TRADE MC : 461.472B | 2021-01-15 | 650 | 635 | -15 | -2.31 | 690 | 690 | 615 | 14,900 |
| 38. | KOBX | Kobexindo Tractors Tbk. TRADE MC : 259.065B | 2021-01-15 | 128 | 125 | -3 | -2.34 | 128 | 128 | 124 | 507,300 |
| 39. | SOTS | Satria Mega Kencana Tbk. TRADE MC : 202B | 2021-01-19 | 246 | 240 | -6 | -2.44 | 246 | 248 | 238 | 5,320,000 |
| 40. | PZZA | Sarimelati Kencana Tbk. TRADE MC : 2.525T | 2021-01-15 | 800 | 780 | -20 | -2.5 | 800 | 800 | 770 | 404,700 |
| 41. | MAPB | MAP Boga Adiperkasa Tbk. TRADE MC : 2.833T | 2021-01-15 | 1,325 | 1,290 | -35 | -2.64 | 1,285 | 1,300 | 1,285 | 79,400 |
| 42. | FILM | MD Pictures Tbk. TRADE MC : 2.023T | 2021-01-21 | 360 | 350 | -10 | -2.78 | 400 | 400 | 336 | 167,345,400 |
| 43. | UNTR | United Tractors Tbk. TRADE MC : 99.315T | 2021-01-19 | 26,700 | 25,925 | -775 | -2.9 | 26,800 | 26,850 | 25,750 | 5,403,200 |
| 44. | DWGL | Dwi Guna Laksana Tbk. TRADE MC : 1.498T | 2021-01-21 | 170 | 165 | -5 | -2.94 | 169 | 170 | 161 | 35,100 |
| 45. | ATIC | Anabatic Technologies Tbk. TRADE MC : 1.366T | 2021-01-21 | 840 | 815 | -25 | -2.98 | 835 | 835 | 785 | 10,400 |
| 46. | KBLV | First Media Tbk. TRADE MC : 749.133B | 2021-01-15 | 400 | 388 | -12 | -3 | 410 | 410 | 388 | 4,000 |
| 47. | SDPC | Millennium Pharmacon International Tbk. TRADE MC : 140.14B | 2021-01-15 | 121 | 117 | -4 | -3.31 | 122 | 122 | 116 | 326,000 |
| 48. | ACES | Ace Hardware Indonesia Tbk. TRADE MC : 31.612T | 2021-01-21 | 1,745 | 1,685 | -60 | -3.44 | 1,750 | 1,760 | 1,680 | 19,507,200 |
| 49. | DMMX | Digital Mediatama Maxima Tbk. TRADE MC : 1.416T | 2021-01-21 | 232 | 224 | -8 | -3.45 | 234 | 236 | 224 | 6,628,200 |
| 50. | HDIT | Hensel Davest Indonesia Tbk. TRADE MC : 442.157B | 2021-01-21 | 276 | 266 | -10 | -3.62 | 280 | 280 | 258 | 3,930,700 |
| 51. | KMDS | Kurniamitra Duta Sentosa Tbk TRADE MC : 376B | 2021-01-15 | 550 | 530 | -20 | -3.64 | 600 | 600 | 515 | 5,400 |
| 52. | SAME | Sarana Meditama Metropolitan Tbk. TRADE MC : 1.652T | 2021-01-15 | 382 | 368 | -14 | -3.66 | 380 | 388 | 360 | 88,999,400 |
| 53. | BNBR | Bakrie & Brothers Tbk TRADE MC : 1.043T | 2021-01-21 | 52 | 50 | -2 | -3.85 | 52 | 52 | 50 | 41,537,600 |
| 54. | VIVA | Visi Media Asia Tbk. TRADE MC : 872.608B | 2021-01-19 | 52 | 50 | -2 | -3.85 | 52 | 54 | 50 | 29,714,400 |
| 55. | SILO | Siloam International Hospitals Tbk. TRADE MC : 8.976T | 2021-01-19 | 5,650 | 5,400 | -250 | -4.42 | 5,650 | 5,750 | 5,400 | 115,000 |
| 56. | SQMI | Wilton Makmur Indonesia Tbk. TRADE MC : 5.531T | 2021-01-19 | 360 | 344 | -16 | -4.44 | 360 | 360 | 344 | 1,760,500 |
| 57. | ICON | Island Concepts Indonesia Tbk. TRADE MC : 115.513B | 2021-01-15 | 88 | 84 | -4 | -4.55 | 88 | 88 | 83 | 205,500 |
| 58. | NFCX | NFC Indonesia Tbk. TRADE MC : 1.116T | 2021-01-15 | 2,400 | 2,290 | -110 | -4.58 | 2,300 | 2,300 | 2,290 | 200 |
| 59. | ZBRA | Zebra Nusantara Tbk TRADE MC : 23.989B | 2021-01-19 | 55 | 52 | -3 | -5.45 | 55 | 55 | 52 | 1,133,500 |
| 60. | KREN | Kresna Graha Investama Tbk. TRADE MC : 1.547T | 2021-01-15 | 90 | 85 | -5 | -5.56 | 90 | 91 | 84 | 10,766,600 |
| 61. | MARI | Mahaka Radio Integra Tbk. TRADE MC : 262.632B | 2021-01-15 | 102 | 96 | -6 | -5.88 | 103 | 103 | 95 | 40,644,200 |
| 62. | FORU | Fortune Indonesia Tbk TRADE MC : 65.131B | 2021-01-21 | 116 | 109 | -7 | -6.03 | 116 | 116 | 109 | 7,000 |
| 63. | AIMS | Akbar Indo Makmur Stimec Tbk TRADE MC : 29.92B | 2021-01-21 | 167 | 156 | -11 | -6.59 | 167 | 167 | 156 | 92,200 |
| 64. | APII | Arita Prima Indonesia Tbk. TRADE MC : 168.894B | 2021-01-21 | 196 | 183 | -13 | -6.63 | 196 | 196 | 183 | 535,800 |
| 65. | KOIN | Kokoh Inti Arebama Tbk TRADE MC : 99.065B | 2021-01-15 | 270 | 252 | -18 | -6.67 | 260 | 270 | 252 | 136,500 |
| 66. | PMJS | Putra Mandiri Jembar Tbk. TRADE MC : 1.651T | 2021-01-15 | 163 | 152 | -11 | -6.75 | 165 | 180 | 152 | 5,068,100 |
| 67. | IRRA | Itama Ranoraya Tbk. TRADE MC : 2.384T | 2021-01-15 | 3,210 | 2,990 | -220 | -6.85 | 2,990 | 2,990 | 2,990 | 2,826,400 |
| 68. | RONY | AESLER GRUP INTERNASIONAL TBK TRADE MC : 231.25B | 2021-01-15 | 186 | 173 | -13 | -6.99 | 182 | 183 | 173 | 22,000 |
| 69. | DAYA | Duta Intidaya Tbk. TRADE MC : 1.017T | 2021-01-21 | 372 | 346 | -26 | -6.99 | 372 | 372 | 346 | 10,100 |