Halaman : Saham
Harga Saham Hari Ini - Indonesia
Kode Nama Perusahaan Harga Pembukaan Pergerakkan Penutupan Kemarin Pergerakkan 1 Tahun Update Terakhir
IDX:AALI Astra Agro Lestari Tbk PT 14.850
-25 / -0,17%
14.875 14.800
14.900
14.875 14.100
17.950
22 Sep 2017
16:08 GMT+7
IDX:ASII Astra International Tbk PT 7.775
-50 / -0,64%
7.750 7.725
7.825
7.825 7.300
9.350
22 Sep 2017
16:05 GMT+7
IDX:BBCA Bank Central Asia Tbk PT 19.875
+825 / +4,33%
19.100 19.025
19.975
19.050 13.950
19.975
22 Sep 2017
16:00 GMT+7
IDX:BBNI Bank Negara Indonesia (Persero) Tbk PT 7.475
+100 / +1,36%
7.375 7.325
7.500
7.375 4.810
7.500
22 Sep 2017
16:10 GMT+7
IDX:BBRI Bank Rakyat Indonesia (Persero) Tbk PT 15.675
+650 / +4,33%
15.100 15.075
15.700
15.025 10.425
15.700
22 Sep 2017
16:12 GMT+7
IDX:BMRI Bank Mandiri (Persero) Tbk PT 6.600
  /  %
6.600 6.550
6.650
6.600 5.013
6.838
22 Sep 2017
16:14 GMT+7
IDX:GGRM Gudang Garam Tbk PT 68.000
-950 / -1,38%
68.000 67.500
68.550
68.950 60.025
81.300
22 Sep 2017
16:12 GMT+7
IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 3.880
-50 / -1,27%
3.940 3.870
3.950
3.930 3.350
4.250
22 Sep 2017
16:05 GMT+7
IDX:INDF Indofood Sukses Makmur Tbk PT 8.525
-200 / -2,29%
8.750 8.525
8.750
8.725 7.200
9.200
22 Sep 2017
16:05 GMT+7
IDX:INTP Indocement Tunggal Prakarsa Tbk PT 18.775
-475 / -2,47%
19.250 18.775
19.250
19.250 14.275
20.000
22 Sep 2017
16:06 GMT+7
IDX:KLBF Kalbe Farma Tbk PT 1.735
-15 / -0,86%
1.750 1.725
1.750
1.750 1.385
1.805
20 Sep 2017
16:05 GMT+7
IDX:MYOR Mayora Indah Tbk PT 1.920
-5 / -0,26%
1.925 1.915
1.925
1.925 1.435
2.450
22 Sep 2017
16:09 GMT+7
IDX:SMGR Semen Indonesia (Persero) Tbk PT 10.000
-100 / -0,99%
10.125 9.975
10.150
10.100 8.050
11.075
22 Sep 2017
16:05 GMT+7
IDX:TLKM Telekomunikasi Indonesia (Persor) Tbk PT 4.640
-50 / -1,07%
4.690 4.610
4.690
4.690 3.640
4.840
22 Sep 2017
16:13 GMT+7
IDX:UNVR Unilever Indonesia Tbk PT 50.000
-1.000 / -1,96%
51.000 49.875
51.025
51.000 37.825
51.750
22 Sep 2017
16:14 GMT+7
IDX:ABBA Mahaka Media Tbk PT 50
  /  %
50 50
50
50 50
60
22 Sep 2017
14:48 GMT+7
IDX:ABDA Asuransi Bina Dana Arta Tbk PT 6.900
  /  %
   
 
6.900 5.700
8.000
24 Aug 2017
11:14 GMT+7
IDX:ACES Ace Hardware Indonesia Tbk PT 1.160
+35 / +3,11%
1.125 1.125
1.175
1.125 720
1.185
22 Sep 2017
16:14 GMT+7
IDX:ADES Akasha Wira International Tbk PT 1.000
-10 / -0,99%
1.010 1.000
1.020
1.010 980
1.320
22 Sep 2017
16:00 GMT+7
IDX:ADHI Adhi Karya (Persero) Tbk PT 2.050
+10 / +0,49%
2.040 2.010
2.060
2.040 1.830
2.540
22 Sep 2017
16:11 GMT+7
IDX:ADMF Adira Dinamika Multi Finance Tbk PT 7.000
+25 / +0,36%
7.000 6.950
7.000
6.975 5.850
7.700
22 Sep 2017
16:00 GMT+7
IDX:ADMG Polychem Indonesia Tbk PT 198
+27 / +15,79%
175 175
200
171 124
306
22 Sep 2017
16:14 GMT+7
IDX:ADRO Adaro Energy Tbk PT 1.815
-45 / -2,42%
1.830 1.815
1.850
1.860 1.160
1.995
22 Sep 2017
16:14 GMT+7
IDX:AGRO Bank Rakyat Indonesia Agroniaga Tbk PT 620
+50 / +8,77%
570 565
625
570 134
1.023
22 Sep 2017
16:14 GMT+7
IDX:AHAP Asuransi Harta Aman Pratama Tbk PT 187
  /  %
161 161
187
187 113
240
22 Sep 2017
15:03 GMT+7
IDX:AISA Tiga Pilar Sejahtera Food Tbk PT 1.000
  /  %
950 945
1.010
1.000 865
2.470
22 Sep 2017
16:14 GMT+7
IDX:AKKU Alam Karya Unggul Tbk PT 54
-1 / -1,82%
56 53
56
55 50
242
22 Sep 2017
16:10 GMT+7
IDX:AKPI Argha Karya Prima Industry Tbk PT 915
  /  %
   
 
930 585
1.080
11 Sep 2017
15:40 GMT+7
IDX:AKRA AKR Corporindo Tbk PT 7.150
+150 / +2,14%
7.000 7.000
7.200
7.000 5.400
7.275
22 Sep 2017
16:11 GMT+7
IDX:AKSI Majapahit Inti Corpora Tbk PT 125
  /  %
   
 
105  
 
31 May 2013
14:22 GMT+7
IDX:ALKA Alakasa Industrindo Tbk PT 428
  /  %
   
 
418 91
630
20 Sep 2017
16:00 GMT+7
IDX:ALMI Alumindo Light Metal Industry Tbk PT 254
-4 / -1,55%
260 242
260
258 122
326
22 Sep 2017
16:00 GMT+7
IDX:AMAG Asuransi Multi Artha Guna Tbk PT 382
  /  %
   
 
406 312
498
18 Sep 2017
15:24 GMT+7
IDX:AMFG Asahimas Flat Glass Tbk PT 6.500
  /  %
   
 
6.600 5.700
7.450
18 Sep 2017
16:00 GMT+7
IDX:AMRT Sumber Alfaria Trijaya Tbk PT 695
-15 / -2,11%
710 695
715
710 476
715
22 Sep 2017
16:00 GMT+7
IDX:ANTM Aneka Tambang (Persero) Tbk PT 675
-5 / -0,74%
675 670
680
680 595
1.005
22 Sep 2017
16:14 GMT+7
IDX:APIC Pacific Strategic Financial Tbk PT 444
  /  %
442 442
444
444 171
476
22 Sep 2017
15:49 GMT+7
IDX:APLI Asiaplast Industries Tbk PT 92
+2 / +2,22%
90 89
97
90 79
167
22 Sep 2017
16:00 GMT+7
IDX:APLN Agung Podomoro Land Tbk PT 294
-2 / -0,68%
296 294
308
296 183
310
22 Sep 2017
16:12 GMT+7
IDX:APOL Arpeni Pratama Ocean Line Tbk PT 58
  /  %
   
 
59 50
114
31 Mar 2015
16:05 GMT+7
IDX:ARNA Arwana Citramulia Tbk PT 424
-4 / -0,93%
426 410
428
428 384
660
22 Sep 2017
16:07 GMT+7
IDX:ARTA Arthavest Tbk PT 372
+18 / +5,08%
372 372
372
354 206
442
22 Sep 2017
09:10 GMT+7
IDX:ARTI Ratu Prabu Energi Tbk PT 50
  /  %
50 50
50
50 50
112
22 Sep 2017
15:33 GMT+7
IDX:ASBI Asuransi Bintang Tbk PT 306
  /  %
306 306
306
306 232
486
22 Sep 2017
15:09 GMT+7
IDX:ASDM Asuransi Dayin Mitra Tbk PT 1.060
  /  %
   
 
1.060 785
1.300
20 Sep 2017
13:49 GMT+7
IDX:ASGR Astra Graphia Tbk PT 1.430
  /  %
1.430 1.430
1.430
1.430 1.430
2.080
22 Sep 2017
16:00 GMT+7
IDX:ASRI Alam Sutera Realty Tbk PT 396
  /  %
398 392
404
396 302
496
22 Sep 2017
16:14 GMT+7
IDX:ASRM Asuransi Ramayana Tbk PT 2.430
+20 / +0,83%
2.350 2.350
2.440
2.410 1.770
3.700
22 Sep 2017
16:00 GMT+7
IDX:ATPK Bara Jaya Internasional Tbk PT 194
  /  %
   
 
   
 
27 Aug 2015
00:00 GMT+7
IDX:AUTO Astra Otoparts Tbk PT 2.430
-50 / -2,02%
2.480 2.430
2.480
2.480 1.920
2.900
22 Sep 2017
16:07 GMT+7
IDX:BABP Bank MNC Internasional Tbk PT 51
  /  %
51 50
54
51 50
98
22 Sep 2017
16:12 GMT+7
IDX:BACA Bank Capital Indonesia Tbk PT 199
  /  %
199 199
199
199 185
216
22 Sep 2017
09:00 GMT+7
IDX:BAPA Bekasi Asri Pemula Tbk PT 109
+1 / +0,93%
108 106
110
108 50
161
22 Sep 2017
16:08 GMT+7
IDX:BATA Sepatu Bata Tbk PT 805
  /  %
   
 
820 710
935
18 Sep 2017
16:09 GMT+7
IDX:BAYU Bayu Buana Tbk PT 1.250
  /  %
1.240 1.240
1.250
1.250 645
1.250
22 Sep 2017
16:00 GMT+7
IDX:BBKP Bank Bukopin Tbk PT 575
-5 / -0,86%
580 575
585
580 575
700
22 Sep 2017
16:10 GMT+7
IDX:BBLD Buana Finance Tbk PT 615
  /  %
   
 
570 525
1.000
07 Sep 2017
10:33 GMT+7
IDX:BBNP Bank Nusantara Parahyangan Tbk PT 1.450
  /  %
   
 
1.910 1.090
2.380
30 May 2017
10:49 GMT+7
IDX:BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 50
  /  %
50 50
50
50 50
57
22 Sep 2017
10:03 GMT+7
IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 3.260
+50 / +1,56%
3.200 3.150
3.290
3.210 1.590
3.340
22 Sep 2017
16:09 GMT+7
IDX:BCAP MNC Kapital Indonesia Tbk PT 1.570
  /  %
   
 
1.560 1.110
1.620
20 Sep 2017
10:01 GMT+7
IDX:BCIP Bumi Citra Permai Tbk PT 109
-1 / -0,91%
111 108
113
110 88
1.220
22 Sep 2017
16:10 GMT+7
IDX:BDMN Bank Danamon Indonesia Tbk PT 5.325
-125 / -2,29%
5.450 5.300
5.450
5.450 3.250
5.775
22 Sep 2017
16:05 GMT+7
IDX:BEKS Bank Pundi Indonesia Tbk PT 50
  /  %
50 50
50
50 39
77
22 Sep 2017
16:12 GMT+7
IDX:BFIN BFI Finance Indonesia Tbk PT 550
  /  %
550 510
555
550 300
560
22 Sep 2017
14:14 GMT+7
IDX:BHIT MNC Investama Tbk PT 109
+6 / +5,83%
103 103
110
103 97
173
22 Sep 2017
16:13 GMT+7
IDX:BIMA Primarindo Asia Infrastructure Tbk PT 92
+1 / +1,10%
91 89
95
91 62
226
22 Sep 2017
16:00 GMT+7
IDX:BIPI Benakat Integra Tbk PT 93
-1 / -1,06%
94 93
96
94 50
167
22 Sep 2017
16:14 GMT+7
IDX:BIPP Bhuwanatala Indah Permai Tbk PT 88
+1 / +1,15%
90 85
90
87 74
113
22 Sep 2017
15:08 GMT+7
IDX:BISI BISI International Tbk PT 1.545
+25 / +1,64%
1.500 1.500
1.545
1.520 1.440
2.070
22 Sep 2017
16:05 GMT+7
IDX:BKDP Bukit Darmo Property Tbk PT 89
-1 / -1,11%
81 81
90
90 59
109
22 Sep 2017
14:00 GMT+7
IDX:BKSL Sentul City Tbk PT 154
-2 / -1,28%
156 152
156
156 70
158
22 Sep 2017
16:14 GMT+7
IDX:BKSW Bank QNB Indonesia Tbk PT 214
+2 / +0,94%
212 212
214
212 188
505
22 Sep 2017
16:00 GMT+7
IDX:BMTR Global Mediacom Tbk PT 610
+70 / +12,96%
540 540
610
540 478
920
22 Sep 2017
16:14 GMT+7
IDX:BNBA Bank Bumi Arta Tbk PT 244
-2 / -0,81%
246 236
246
246 178
300
22 Sep 2017
16:00 GMT+7
IDX:BNBR Bakrie & Brothers Tbk PT 50
  /  %
   
 
50 50
50
19 Sep 2017
14:56 GMT+7
IDX:BNGA Bank Cimb Niaga Tbk PT 1.300
-50 / -3,70%
1.350 1.285
1.355
1.350 765
1.440
22 Sep 2017
16:14 GMT+7
IDX:BNII Bank Maybank Indonesia Tbk PT 294
-8 / -2,65%
304 294
304
302 294
434
22 Sep 2017
16:00 GMT+7
IDX:BNLI Bank Permata Tbk PT 740
+20 / +2,78%
720 720
740
720 503
795
22 Sep 2017
16:14 GMT+7
IDX:BPFI Batavia Prosperindo Finance Tbk PT 450
  /  %
   
 
450 353
600
30 Aug 2017
14:46 GMT+7
IDX:BRAM Indo Kordsa Tbk PT 5.625
  /  %
   
 
5.100 4.960
21.600
18 Sep 2017
14:51 GMT+7
IDX:BRNA Berlina Tbk PT 1.090
  /  %
   
 
1.085 986
1.260
20 Sep 2017
15:42 GMT+7
IDX:BRPT Barito Pacific Tbk PT 2.230
-30 / -1,33%
2.240 2.200
2.250
2.260 415
2.300
22 Sep 2017
16:14 GMT+7
IDX:BSDE Bumi Serpong Damai Tbk PT 1.765
-35 / -1,94%
1.800 1.760
1.800
1.800 1.550
2.260
22 Sep 2017
16:10 GMT+7
IDX:BSWD Bank Of India Indonesia Tbk PT 1.665
-15 / -0,89%
1.675 1.665
1.675
1.680 1.500
3.250
22 Sep 2017
14:00 GMT+7
IDX:BTEK Bumi Teknokultura Unggul Tbk PT 150
+2 / +1,35%
148 148
153
148 97
204
22 Sep 2017
16:12 GMT+7
IDX:BTEL Bakrie Telecom Tbk PT 50
  /  %
   
 
50 50
50
22 Jun 2017
09:52 GMT+7
IDX:BTON Betonjaya Manunggal Tbk PT 119
+1 / +0,85%
118 116
119
118 105
160
22 Sep 2017
16:00 GMT+7
IDX:BTPN Bank Tabungan Pensiunan Nasional Tbk PT 2.590
  /  %
2.590 2.560
2.610
2.590 2.400
2.930
22 Sep 2017
16:10 GMT+7
IDX:BUDI Budi Starch & Sweetener Tbk PT 96
-1 / -1,03%
99 96
99
97 79
115
22 Sep 2017
15:23 GMT+7
IDX:BUKK PT Bukaka Teknik Utama Tbk. 1.280
+5 / +0,39%
1.230 1.230
1.280
1.275 570
1.395
22 Sep 2017
16:00 GMT+7
IDX:BUMI Bumi Resources Tbk PT 206
-6 / -2,83%
214 204
216
212 63
520
22 Sep 2017
16:15 GMT+7
IDX:BVIC Bank Victoria International Tbk PT 228
-2 / -0,87%
234 218
238
230 88
340
22 Sep 2017
16:14 GMT+7
IDX:BWPT Eagle High Plantations Tbk PT 278
-10 / -3,47%
288 276
290
288 185
398
22 Sep 2017
16:14 GMT+7
IDX:BYAN Bayan Resources Tbk PT 6.200
-300 / -4,62%
6.200 6.200
6.200
6.500 4.720
8.000
22 Sep 2017
15:40 GMT+7
IDX:CEKA Wilmar Cahaya Indonesia Tbk PT 1.400
-35 / -2,44%
1.420 1.400
1.420
1.435 1.240
2.400
22 Sep 2017
09:40 GMT+7
IDX:CENT Centratama Telekomuniks Indonesia Tbk PT 100
+2 / +2,04%
99 98
101
98 80
185
22 Sep 2017
16:06 GMT+7
IDX:CFIN Clipan Finance Indonesia Tbk PT 300
  /  %
298 296
300
300 230
320
22 Sep 2017
16:00 GMT+7
IDX:CITA Cita Mineral Investindo Tbk PT 900
  /  %
   
 
900 675
1.000
27 Apr 2017
15:36 GMT+7
IDX:CKRA Cakra Mineral Tbk PT 93
-1 / -1,06%
94 92
95
94 50
120
22 Sep 2017
16:00 GMT+7
IDX:CLPI Colorpak Indonesia Tbk PT 1.005
  /  %
1.005 990
1.005
1.005 875
1.200
22 Sep 2017
15:49 GMT+7
IDX:CMNP Citra Marga Nusaphala Persada Tbk PT 1.335
-15 / -1,11%
1.345 1.320
1.355
1.350 1.290
2.090
22 Sep 2017
16:14 GMT+7
IDX:CMPP Rimau Multi Putra Pratama Tbk PT 1.325
  /  %
   
 
735 80
1.425
11 Sep 2017
16:14 GMT+7
IDX:CNKO Exploitasi Energi Indonesia Tbk PT 50
  /  %
50 50
50
50 50
67
22 Sep 2017
14:57 GMT+7
IDX:CNTX Century Textile Industry Tbk PT 540
  /  %
520 520
555
540 484
1.090
22 Sep 2017
15:25 GMT+7
IDX:COWL Cowell Development Tbk PT 1.185
+5 / +0,42%
1.185 1.175
1.190
1.180 945
1.340
22 Sep 2017
15:49 GMT+7
IDX:CPIN Charoen Pokphand Indonesia Tbk PT 2.680
-30 / -1,11%
2.710 2.670
2.730
2.710 2.590
3.830
22 Sep 2017
16:14 GMT+7
IDX:CPRO Central Proteina Prima Tbk PT 50
  /  %
50 50
50
50 50
69
22 Sep 2017
14:39 GMT+7
IDX:CSAP Catur Sentosa Adiprana Tbk PT 460
-6 / -1,29%
466 458
466
466 412
545
22 Sep 2017
15:10 GMT+7
IDX:CTBN Citra Tubindo Tbk PT 4.850
  /  %
   
 
4.850 3.650
6.200
28 Apr 2017
15:11 GMT+7
IDX:CTRA Ciputra Development Tbk PT 1.155
-10 / -0,86%
1.165 1.135
1.165
1.165 990
1.720
22 Sep 2017
16:12 GMT+7
IDX:CTRP Ciputra Property Tbk PT 690
  /  %
   
 
685 336
815
12 Jan 2017
16:14 GMT+7
IDX:CTRS Ciputra Surya Tbk PT 2.710
  /  %
   
 
2.720 1.795
3.230
12 Jan 2017
16:00 GMT+7
IDX:CTTH Citatah Tbk PT 78
-2 / -2,50%
78 78
80
80 61
112
22 Sep 2017
16:00 GMT+7
IDX:DAJK Dwi Aneka Jaya Kemasindo Tbk PT 50
  /  %
50 50
52
50 50
75
22 Sep 2017
16:14 GMT+7
IDX:DART Duta Anggada Realty Tbk PT 362
-12 / -3,21%
360 360
362
374 300
500
22 Sep 2017
16:00 GMT+7
IDX:DEWA Darma Henwa Tbk PT 50
  /  %
50 50
50
50 50
105
22 Sep 2017
14:00 GMT+7
IDX:DGIK Nusa Konstruksi Enjiniring Tbk PT 73
-2 / -2,67%
75 73
77
75 51
171
22 Sep 2017
16:07 GMT+7
IDX:DILD Intiland Development Tbk PT 414
-4 / -0,96%
418 414
422
418 390
640
22 Sep 2017
16:12 GMT+7
IDX:DKFT Central Omega Resources Tbk PT 438
+2 / +0,46%
438 436
438
436 292
530
22 Sep 2017
16:00 GMT+7
IDX:DLTA Delta Djakarta Tbk PT 4.540
  /  %
4.540 4.540
4.540
4.540 4.100
5.700
22 Sep 2017
16:00 GMT+7
IDX:DNET Indoritel Makmur Internasional Tbk PT 2.250
  /  %
   
 
2.260 900
2.650
20 Sep 2017
11:52 GMT+7
IDX:DOID Delta Dunia Makmur Tbk PT 895
-15 / -1,65%
910 890
915
910 222
1.200
22 Sep 2017
16:14 GMT+7
IDX:DPNS Duta Pertiwi Nusantara Tbk PT 430
+10 / +2,38%
430 430
430
420 302
500
22 Sep 2017
09:14 GMT+7
IDX:DSFI Dharma Samudera Fishing Industris Tbk PT 120
  /  %
120 119
121
120 116
206
22 Sep 2017
16:11 GMT+7
IDX:DUTI Duta Pertiwi Tbk PT 5.450
+50 / +0,93%
5.450 5.450
5.450
5.400 4.500
6.450
22 Sep 2017
14:37 GMT+7
IDX:DVLA Darya-Varia Laboratoria Tbk PT 1.910
+10 / +0,53%
1.910 1.910
1.910
1.900 1.540
2.260
22 Sep 2017
14:08 GMT+7
IDX:EKAD Ekadharma International Tbk PT 645
  /  %
645 635
645
645 555
835
22 Sep 2017
16:08 GMT+7
IDX:ELSA Elnusa Tbk PT 306
-8 / -2,55%
314 304
318
314 226
520
22 Sep 2017
16:15 GMT+7
IDX:ELTY Bakrieland Development Tbk PT 50
  /  %
50 50
50
50 50
105
22 Sep 2017
14:53 GMT+7
IDX:EMTK Elang Mahkota Teknologi Tbk PT 10.200
-100 / -0,97%
10.200 10.200
10.200
10.300 8.000
12.000
22 Sep 2017
16:00 GMT+7
IDX:ENRG Energi Mega Persada Tbk PT 91
+1 / +1,11%
90 88
96
90 84
704
22 Sep 2017
16:14 GMT+7
IDX:EPMT Enseval Putera Megatrading Tbk PT 2.900
  /  %
   
 
2.900 2.250
3.630
03 Jul 2017
15:25 GMT+7
IDX:ERTX Eratex Djaja Tbk PT 143
-1 / -0,69%
140 140
151
144 115
236
22 Sep 2017
15:49 GMT+7
IDX:ESTI Ever Shine Tex Tbk PT 107
  /  %
105 105
107
107 59
196
22 Sep 2017
15:48 GMT+7
IDX:ETWA Eterindo Wahanatama Tbk PT 63
  /  %
   
 
75 58
110
22 Jun 2017
09:26 GMT+7
IDX:EXCL XL Axiata Tbk PT 3.850
+50 / +1,32%
3.800 3.750
3.850
3.800 2.030
4.060
22 Sep 2017
16:06 GMT+7
IDX:FAST Fast Food Indonesia Tbk PT 1.480
  /  %
1.480 1.480
1.480
1.480 1.250
1.750
22 Sep 2017
14:00 GMT+7
IDX:FASW Fajar Surya Wisesa Tbk PT 5.000
  /  %
4.980 4.960
5.000
5.000 1.890
5.100
22 Sep 2017
16:00 GMT+7
IDX:FISH FKS Multi Agro Tbk PT 2.450
  /  %
   
 
2.450 1.800
5.000
18 Sep 2017
13:30 GMT+7
IDX:FMII Fortune Mate Indonesia Tbk PT 550
  /  %
   
 
550 380
685
19 Sep 2017
10:13 GMT+7
IDX:FORU Fortune Indonesia Tbk PT 220
  /  %
   
 
220 122
515
20 Sep 2017
09:29 GMT+7
IDX:FPNI Lotte Chemical Titan Tbk PT 252
-10 / -3,82%
266 240
270
262 111
700
22 Sep 2017
16:14 GMT+7
IDX:FREN Smartfren Telecom Tbk PT 50
  /  %
50 50
50
50 50
68
22 Sep 2017
14:55 GMT+7
IDX:GDST Gunawan Dianjaya Steel Tbk PT 95
+1 / +1,06%
94 94
96
94 87
152
22 Sep 2017
16:13 GMT+7
IDX:GDYR Goodyear Indonesia Tbk PT 2.000
  /  %
   
 
2.020 1.275
2.590
12 Sep 2017
15:04 GMT+7
IDX:GEMA Gema Grahasarana Tbk PT 770
  /  %
750 750
770
770 360
770
22 Sep 2017
16:00 GMT+7
IDX:GJTL Gajah Tunggal Tbk PT 740
-5 / -0,67%
745 735
750
745 690
1.590
22 Sep 2017
16:11 GMT+7
IDX:GMTD Gowa Makassar Tourism Development Tbk PT 8.300
  /  %
   
 
8.200 5.200
8.350
19 Sep 2017
16:00 GMT+7
IDX:GOLL Golden Plantation Tbk PT 113
  /  %
113 112
114
113 97
150
22 Sep 2017
16:09 GMT+7
IDX:GPRA Perdana Gapuraprima Tbk PT 152
+10 / +7,04%
142 141
153
142 80
244
22 Sep 2017
16:13 GMT+7
IDX:GSMF Equity Development Investment Tbk PT 120
  /  %
120 120
126
120 72
180
22 Sep 2017
16:00 GMT+7
IDX:GTBO Garda Tujuh Buana Tbk PT 260
  /  %
   
 
266 192
1.135
11 Feb 2015
16:13 GMT+7
IDX:GWSA Greenwood Sejahtera Tbk PT 130
-1 / -0,76%
127 127
130
131 116
160
22 Sep 2017
15:41 GMT+7
IDX:GZCO Gozco Plantations Tbk PT 73
-1 / -1,35%
75 73
75
74 63
131
22 Sep 2017
16:13 GMT+7
IDX:HADE HD Capital Tbk PT 50
  /  %
   
 
51 50
88
15 Mar 2017
14:14 GMT+7
IDX:HDTX Panasia Indo Resources Tbk PT 396
+78 / +24,53%
320 320
396
318 278
795
22 Sep 2017
15:31 GMT+7
IDX:HERO Hero Supermarket Tbk PT 1.200
  /  %
1.200 1.200
1.200
1.200 905
1.600
22 Sep 2017
15:45 GMT+7
IDX:HEXA Hexindo Adiperkasa Tbk PT 4.050
-30 / -0,74%
4.080 4.000
4.080
4.080 2.290
4.600
22 Sep 2017
15:42 GMT+7
IDX:HITS Humpuss Intermoda Transportasi Tbk PT 700
  /  %
700 700
700
700 600
800
22 Sep 2017
09:04 GMT+7
IDX:HOME Hotel Mandarine Regency Tbk PT 226
  /  %
240 226
240
226 170
450
22 Sep 2017
15:46 GMT+7
IDX:IATA Indonesia Transport & Infrastrctr Tbk PT 50
  /  %
50 50
50
50 50
64
22 Sep 2017
15:02 GMT+7
IDX:IGAR Champion Pacific Indonesia Tbk PT 400
  /  %
406 398
406
400 388
715
22 Sep 2017
16:00 GMT+7
IDX:IIKP Inti Agri Resources Tbk PT 228
+6 / +2,70%
222 220
230
222 216
380
22 Sep 2017
16:15 GMT+7
IDX:IKAI Intikeramik Alamasri Industri Tbk PT 73
  /  %
   
 
73 50
120
22 Mar 2017
14:16 GMT+7
IDX:IKBI Sumi Indo Kabel Tbk PT 332
  /  %
334 332
336
332 262
530
22 Sep 2017
15:34 GMT+7
IDX:IMAS Indomobil Sukses Internasional Tbk PT 890
-5 / -0,56%
900 890
930
895 860
1.525
22 Sep 2017
16:00 GMT+7
IDX:INAF Indofarma (Persero) Tbk PT 2.360
+10 / +0,43%
2.360 2.360
2.390
2.350 1.650
5.500
22 Sep 2017
16:00 GMT+7
IDX:INAI Indal Aluminium Industry Tbk PT 695
  /  %
685 685
695
695 550
845
22 Sep 2017
16:14 GMT+7
IDX:INCI Intanwijaya Internasional Tbk PT 400
-2 / -0,50%
402 400
402
402 280
420
22 Sep 2017
16:05 GMT+7
IDX:INCO Vale Indonesia Tbk PT 2.600
-190 / -6,81%
2.690 2.560
2.700
2.790 1.835
3.630
22 Sep 2017
16:14 GMT+7
IDX:INDR Indo-Rama Synthetics Tbk PT 1.100
-20 / -1,79%
1.120 1.100
1.120
1.120 625
1.430
22 Sep 2017
15:50 GMT+7
IDX:INDS Indospring Tbk PT 1.025
  /  %
1.040 1.020
1.040
1.025 710
1.135
22 Sep 2017
16:00 GMT+7
IDX:INDX Tanah Laut Tbk PT 120
+2 / +1,69%
118 117
124
118 83
195
22 Sep 2017
15:28 GMT+7
IDX:INDY Indika Energy Tbk PT 1.970
-10 / -0,51%
1.985 1.925
2.020
1.980 590
2.060
22 Sep 2017
16:14 GMT+7
IDX:INKP Indah Kiat Pulp and Paper Tbk PT 4.300
+60 / +1,42%
4.240 4.230
4.390
4.240 935
4.390
22 Sep 2017
16:14 GMT+7
IDX:INPC Bank Artha Graha Internasional Tbk PT 89
-1 / -1,11%
89 88
90
90 71
160
22 Sep 2017
16:00 GMT+7
IDX:INPP Indonesian Paradise Property Tbk PT 610
  /  %
610 610
610
610 440
645
22 Sep 2017
16:00 GMT+7
IDX:INRU Toba Pulp Lestari Tbk PT 318
-6 / -1,85%
324 296
324
324 230
700
22 Sep 2017
16:00 GMT+7
IDX:INTA Intraco Penta Tbk PT 260
-2 / -0,76%
262 256
262
262 168
406
22 Sep 2017
16:00 GMT+7
IDX:INTD Inter Delta Tbk PT 350
+20 / +6,06%
350 350
350
330 72
350
22 Sep 2017
14:34 GMT+7
IDX:INVS Inovisi Infracom Tbk PT 117
  /  %
   
 
109 90
2.025
12 Feb 2015
16:14 GMT+7
IDX:IPOL Indopoly Swakarsa Industry Tbk PT 169
  /  %
170 168
171
169 105
185
22 Sep 2017
16:05 GMT+7
IDX:ISAT Indosat Tbk PT 6.400
  /  %
6.400 6.200
6.400
6.400 5.225
7.500
22 Sep 2017
16:00 GMT+7
IDX:ITMA Sumber Energi Andalan Tbk PT 890
  /  %
890 890
890
890 655
2.070
22 Sep 2017
14:24 GMT+7
IDX:ITMG Indo Tambangraya Megah Tbk PT 19.750
+25 / +0,13%
19.725 19.600
20.300
19.725 10.200
22.300
22 Sep 2017
16:10 GMT+7
IDX:ITTG Leo Investments Tbk PT 82
  /  %
   
 
87  
 
30 Apr 2013
16:00 GMT+7
IDX:JECC Jembo Cable Company Tbk PT 4.730
  /  %
   
 
4.700 2.880
7.500
11 Sep 2017
10:22 GMT+7
IDX:JIHD Jakarta International Hotls & Dev Tbk PT 500
+12 / +2,46%
500 500
500
488 438
580
22 Sep 2017
14:50 GMT+7
IDX:JKON Jaya Konstruksi Manggala Pratama Tbk PT 570
  /  %
570 570
570
570 450
645
22 Sep 2017
10:42 GMT+7
IDX:JKSW Jakarta Kyoei Steel Works Tbk PT 97
  /  %
   
 
101 54
128
18 Jul 2017
16:00 GMT+7
IDX:JPFA Japfa Comfeed Indonesia Tbk PT 1.160
-5 / -0,43%
1.175 1.150
1.175
1.165 1.040
1.975
22 Sep 2017
16:13 GMT+7
IDX:JPRS Jaya Pari Steel Tbk PT 138
+2 / +1,47%
134 134
138
136 128
185
22 Sep 2017
16:00 GMT+7
IDX:JRPT Jaya Real Property Tbk PT 905
+5 / +0,56%
900 900
905
900 750
1.000
22 Sep 2017
10:55 GMT+7
IDX:JSMR Jasa Marga (Persero) Tbk. 5.750
-100 / -1,71%
5.800 5.600
5.825
5.850 3.900
6.050
22 Sep 2017
16:14 GMT+7
IDX:JTPE Jasuindo Tiga Perkasa Tbk PT 306
  /  %
306 306
306
306 212
520
22 Sep 2017
15:38 GMT+7
IDX:KAEF Kimia Farma (Persero) Tbk PT 2.880
-40 / -1,37%
2.920 2.880
2.920
2.920 1.635
3.400
22 Sep 2017
16:00 GMT+7
IDX:KARW ICTSI Jasa Prima Tbk PT 158
-5 / -3,07%
163 153
165
163 153
324
22 Sep 2017
16:00 GMT+7
IDX:KBLI KMI Wire and Cable Tbk PT 442
-14 / -3,07%
460 440
476
456 256
865
22 Sep 2017
16:14 GMT+7
IDX:KBLM Kabelindo Murni Tbk PT 270
  /  %
270 270
288
270 240
650
22 Sep 2017
16:10 GMT+7
IDX:KBLV First Media Tbk PT 860
  /  %
   
 
860 860
2.900
19 Sep 2017
13:38 GMT+7
IDX:KBRI Kertas Basuki Rachmat Indonesia Tbk PT 50
  /  %
50 50
50
50 50
52
22 Sep 2017
16:00 GMT+7
IDX:KDSI Kedawung Setia Industrial Tbk PT 474
-6 / -1,25%
480 474
480
480 264
595
22 Sep 2017
15:46 GMT+7
IDX:KIAS Keramika Indonesia Assosiasi Tbk PT 100
  /  %
   
 
98 69
124
28 Jul 2017
16:08 GMT+7
IDX:KICI Kedaung Indah Can Tbk PT 172
+3 / +1,78%
170 170
176
169 110
260
22 Sep 2017
16:07 GMT+7
IDX:KIJA Kawasan Industri Jababeka Tbk PT 308
+2 / +0,65%
306 302
308
306 254
340
22 Sep 2017
16:00 GMT+7
IDX:KKGI Resource Alam Indonesia Tbk PT 356
  /  %
356 354
356
356 180
530
22 Sep 2017
16:12 GMT+7
IDX:KONI Perdana Bangun Pusaka Tbk PT 730
  /  %
   
 
750 414
760
18 Aug 2017
09:00 GMT+7
IDX:KPIG MNC Land Tbk PT 1.140
-95 / -7,69%
1.265 1.050
1.270
1.235 965
1.565
22 Sep 2017
16:05 GMT+7
IDX:KREN Kresna Graha Investama Tbk PT 460
+4 / +0,88%
456 454
460
456 386
515
22 Sep 2017
16:00 GMT+7
IDX:LAMI Lamicitra Nusantara Tbk PT 368
  /  %
   
 
358 300
515
29 Sep 2016
16:05 GMT+7
IDX:LCGP Eureka Prima Jakarta Tbk PT 105
  /  %
   
 
108 90
232
31 Aug 2017
16:11 GMT+7
IDX:LION Lion Metal Works Tbk PT 850
+40 / +4,94%
850 850
850
810 705
1.280
22 Sep 2017
09:37 GMT+7
IDX:LMAS Limas Indonesia Makmur Tbk PT 59
-1 / -1,67%
59 59
60
60 50
105
22 Sep 2017
16:08 GMT+7
IDX:LMPI Langgeng Makmur Industri Tbk PT 170
-1 / -0,58%
170 167
171
171 125
264
22 Sep 2017
16:00 GMT+7
IDX:LMSH Lionmesh Prima Tbk PT 635
+10 / +1,60%
635 635
635
625 470
750
22 Sep 2017
15:43 GMT+7
IDX:LPCK Lippo Cikarang Tbk PT 4.300
-20 / -0,46%
4.320 4.240
4.320
4.320 4.030
6.500
22 Sep 2017
16:14 GMT+7
IDX:LPGI Lippo General Insurance Tbk PT 5.025
+35 / +0,70%
5.000 4.980
5.025
4.990 2.710
5.950
22 Sep 2017
16:00 GMT+7
IDX:LPIN Multi Prima Sejahtera Tbk PT 1.250
+70 / +5,93%
1.230 1.210
1.300
1.180 734
1.495
22 Sep 2017
16:00 GMT+7
IDX:LPKR Lippo Karawaci Tbk PT 745
  /  %
745 735
755
745 610
1.140
22 Sep 2017
16:06 GMT+7
IDX:LPLI Star Pacific Tbk PT 187
+6 / +3,31%
181 181
187
181 135
348
22 Sep 2017
16:00 GMT+7
IDX:LPPF Matahari Department Store Tbk PT 9.850
-50 / -0,51%
10.025 9.850
10.075
9.900 9.175
19.550
22 Sep 2017
16:14 GMT+7
IDX:LPPS Lippo Securities Tbk PT 104
-1 / -0,95%
103 103
105
105 100
137
22 Sep 2017
14:46 GMT+7
IDX:LSIP Perusahaan Prkbn Lndn Smtr Indnsa Tbk PT 1.415
-5 / -0,35%
1.420 1.405
1.430
1.420 1.330
1.905
22 Sep 2017
16:11 GMT+7
IDX:LTLS Lautan Luas Tbk PT 510
+10 / +2,00%
505 500
535
500 340
565
22 Sep 2017
16:08 GMT+7
IDX:MAIN Malindo Feedmill Tbk PT 915
  /  %
915 900
940
915 880
1.820
22 Sep 2017
16:00 GMT+7
IDX:MAPI Mitra Adiperkasa Tbk PT 6.900
+25 / +0,36%
6.875 6.650
6.900
6.875 4.190
7.350
22 Sep 2017
16:00 GMT+7
IDX:MASA Multistrada Arah Sarana Tbk PT 210
-2 / -0,94%
212 210
216
212 165
370
22 Sep 2017
16:00 GMT+7
IDX:MAYA Bank Mayapada Internasional Tbk PT 3.210
-140 / -4,18%
3.210 3.210
3.210
3.350 1.700
3.600
22 Sep 2017
14:18 GMT+7
IDX:MDKA Merdeka Copper Gold Tbk PT 2.300
-20 / -0,86%
2.320 2.300
2.320
2.320 1.530
2.700
22 Sep 2017
15:40 GMT+7
IDX:MDLN Modernland Realty Tbk PT 296
+2 / +0,68%
294 294
298
294 250
438
22 Sep 2017
16:14 GMT+7
IDX:MDRN Modern Internasional Tbk PT 50
  /  %
50 50
50
50 50
167
22 Sep 2017
14:23 GMT+7
IDX:MEDC Medco Energi Internasional Tbk PT 920
+25 / +2,79%
905 865
940
895 305
950
22 Sep 2017
16:14 GMT+7
IDX:MEGA Bank Mega Tbk PT 3.000
  /  %
3.050 3.000
3.050
3.000 2.000
3.200
22 Sep 2017
15:24 GMT+7
IDX:MERK Merck Tbk PT 8.850
  /  %
8.850 8.850
8.850
8.850 8.300
9.600
22 Sep 2017
09:35 GMT+7
IDX:META Nusantara Infrastructure Tbk PT 172
-2 / -1,15%
176 172
178
174 120
206
22 Sep 2017
16:13 GMT+7
IDX:MFIN Mandala Multifinance Tbk PT 1.255
+20 / +1,62%
1.250 1.235
1.255
1.235 725
1.900
22 Sep 2017
16:09 GMT+7
IDX:MICE Multi Indocitra Tbk PT 368
  /  %
   
 
400 330
520
19 Sep 2017
15:45 GMT+7
IDX:MIRA Mitra International Resources Tbk PT 50
  /  %
50 50
50
50 50
70
22 Sep 2017
14:25 GMT+7
IDX:MITI Mitra Investindo Tbk PT 50
  /  %
50 50
50
50 50
88
22 Sep 2017
15:25 GMT+7
IDX:MKPI Metropolitan Kentjana Tbk PT 33.900
+150 / +0,44%
33.800 33.800
33.900
33.750 22.500
33.900
22 Sep 2017
15:17 GMT+7
IDX:MLBI Multi Bintang Indonesia Tbk PT 14.200
+100 / +0,71%
14.000 14.000
14.200
14.100 11.000
14.300
22 Sep 2017
16:00 GMT+7
IDX:MLIA Mulia Industrindo Tbk PT 610
  /  %
610 610
700
610 412
810
22 Sep 2017
16:14 GMT+7
IDX:MLPL Multipolar Tbk PT 186
+3 / +1,64%
185 183
190
183 170
430
22 Sep 2017
16:14 GMT+7
IDX:MNCN Media Nusantara Citra Tbk PT 1.335
+5 / +0,38%
1.330 1.330
1.355
1.330 1.285
2.200
22 Sep 2017
16:13 GMT+7
IDX:MPPA Matahari Putra Prima Tbk PT 630
+5 / +0,80%
625 615
635
625 540
2.070
22 Sep 2017
16:12 GMT+7
IDX:MRAT Mustika Ratu Tbk PT 216
+10 / +4,85%
206 206
220
206 159
280
22 Sep 2017
10:10 GMT+7
IDX:MREI Maskapai Reasuransi Indonesia Tbk PT 3.950
+250 / +6,76%
3.800 3.800
3.950
3.700 2.700
4.840
22 Sep 2017
16:00 GMT+7
IDX:MTDL Metrodata Electronics Tbk PT 600
  /  %
600 600
600
600 585
730
22 Sep 2017
15:42 GMT+7
IDX:MTFN Capitalinc Investment Tbk PT 50
  /  %
   
 
51 50
74
22 Jun 2017
16:05 GMT+7
IDX:MTSM Metro Realty Tbk PT 308
  /  %
376 308
376
308 228
520
22 Sep 2017
09:51 GMT+7
IDX:MYOH Samindo Resources Tbk PT 685
+10 / +1,48%
670 665
685
675 530
940
22 Sep 2017
16:00 GMT+7
IDX:MYRX Hanson International Tbk PT 128
+1 / +0,79%
127 126
128
127 108
192
22 Sep 2017
16:12 GMT+7
IDX:MYTX Asia Pacific Investama Tbk PT 127
  /  %
126 126
127
127 50
280
22 Sep 2017
16:00 GMT+7
IDX:NIKL Pelat Timah Nusantara Tbk PT 3.460
+310 / +9,84%
3.210 3.180
3.550
3.150 520
6.700
22 Sep 2017
16:12 GMT+7
IDX:NIPS Nipress Tbk PT 374
  /  %
   
 
374 330
610
20 Sep 2017
16:00 GMT+7
IDX:NISP Bank OCBC NISP Tbk PT 1.835
  /  %
   
 
1.850 1.530
2.750
20 Sep 2017
09:48 GMT+7
IDX:OCAP ONIX CAPITAL Tbk PT 430
  /  %
   
 
430 324
500
16 Dec 2016
15:28 GMT+7
IDX:OKAS Ancora Indonesia Resources Tbk PT 600
+55 / +10,09%
570 570
665
545 50
665
22 Sep 2017
16:12 GMT+7
IDX:OMRE Indonesia Prima Property Tbk PT 380
  /  %
   
 
360 117
390
22 May 2017
10:38 GMT+7
IDX:PANR Panorama Sentrawisata Tbk PT 590
-5 / -0,84%
595 590
595
595 525
810
22 Sep 2017
16:00 GMT+7
IDX:PANS Panin Sekuritas Tbk PT 2.300
+20 / +0,88%
2.230 2.230
2.300
2.280 2.230
4.100
22 Sep 2017
15:39 GMT+7
IDX:PBRX Pan Brothers Tbk PT 515
+45 / +9,57%
468 458
555
470 420
775
22 Sep 2017
16:14 GMT+7
IDX:PDES Destinasi Tirta Nusantara Tbk PT 1.110
  /  %
   
 
1.130 125
1.130
14 Sep 2017
13:30 GMT+7
IDX:PEGE Panca Global Securities Tbk PT 286
  /  %
   
 
286 177
286
14 Sep 2017
09:00 GMT+7
IDX:PGAS Perusahaan Gas Negara (Persero) Tbk PT 1.610
-15 / -0,92%
1.625 1.605
1.655
1.625 1.590
3.050
22 Sep 2017
16:14 GMT+7
IDX:PGLI Pembangunan Graha Lestari Indah Tbk PT 139
-4 / -2,80%
146 139
146
143 50
186
22 Sep 2017
16:08 GMT+7
IDX:PICO Pelangi Indah Canindo Tbk PT 212
  /  %
212 210
220
212 176
318
22 Sep 2017
16:00 GMT+7
IDX:PJAA Pembangunan Jaya Ancol Tbk PT 1.600
  /  %
   
 
1.645 1.500
2.560
20 Sep 2017
14:45 GMT+7
IDX:PKPK Perdana Karya Perkasa Tbk PT 77
-2 / -2,53%
79 76
80
79 50
104
22 Sep 2017
16:00 GMT+7
IDX:PLAS Polaris Investama Tbk PT 50
  /  %
50 50
50
50 50
1.370
22 Sep 2017
09:56 GMT+7
IDX:PLIN Plaza Indonesia Realty Tbk PT 4.000
  /  %
4.000 4.000
4.000
4.000 3.150
4.880
22 Sep 2017
14:00 GMT+7
IDX:PNBN Bank Pan Indonesia Tbk PT 1.195
+100 / +9,13%
1.095 1.095
1.225
1.095 715
1.225
22 Sep 2017
16:13 GMT+7
IDX:PNIN Paninvest Tbk PT 840
+25 / +3,07%
815 815
850
815 590
950
22 Sep 2017
16:14 GMT+7
IDX:PNLF Panin Financial Tbk PT 264
+24 / +10,00%
240 240
268
240 167
268
22 Sep 2017
16:13 GMT+7
IDX:PNSE Pudjiadi And Sons Tbk PT 1.295
  /  %
   
 
1.300 450
1.315
18 Aug 2017
14:00 GMT+7
IDX:POLY Asia Pacific Fibers Tbk PT 81
+21 / +35,00%
60 59
81
60 50
96
22 Sep 2017
16:10 GMT+7
IDX:POOL Pool Advista Indonesia Tbk PT 3.180
+20 / +0,63%
3.160 3.160
3.200
3.160 1.075
3.210
22 Sep 2017
15:48 GMT+7
IDX:PRAS Prima Alloy Steel Universal Tbk PT 250
-2 / -0,79%
260 248
260
252 161
290
22 Sep 2017
16:00 GMT+7
IDX:PROD INCORPORATED PRODU COM NPV  
  /  %
   
 
   
 
27 Feb 2017
16:00 GMT+7
IDX:PSAB J Resources Asia Pasifik Tbk PT 232
-2 / -0,85%
234 224
236
234 190
358
22 Sep 2017
16:15 GMT+7
IDX:PSDN Prasidha Aneka Niaga Tbk PT 214
  /  %
   
 
216 118
246
20 Sep 2017
13:49 GMT+7
IDX:PSKT Red Planet Indonesia Tbk PT 50
  /  %
50 50
50
50 50
169
22 Sep 2017
14:44 GMT+7
IDX:PTBA PT Tambang Batubara Bukit Asam Tbk 10.275
-150 / -1,44%
10.400 10.150
10.425
10.425 9.300
14.200
22 Sep 2017
16:14 GMT+7
IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 2.570
-50 / -1,91%
2.630 2.530
2.630
2.620 2.300
4.382
22 Sep 2017
16:13 GMT+7
IDX:PTRO Petrosea Tbk PT 1.195
  /  %
1.200 1.190
1.225
1.195 520
1.550
22 Sep 2017
16:13 GMT+7
IDX:PTSN Sat Nusapersada Tbk PT 172
-7 / -3,91%
179 167
188
179 57
268
22 Sep 2017
16:00 GMT+7
IDX:PTSP Pioneerindo Gourmet International Tbk PT 7.000
  /  %
   
 
7.275 5.600
9.000
23 May 2017
15:22 GMT+7
IDX:PUDP Pudjiadi Prestige Tbk PT 505
-10 / -1,94%
500 500
505
515 286
720
22 Sep 2017
16:00 GMT+7
IDX:PWON Pakuwon Jati Tbk PT 635
-15 / -2,31%
650 635
650
650 535
765
22 Sep 2017
16:14 GMT+7
IDX:PYFA Pyridam Farma Tbk PT 200
  /  %
   
 
200 140
260
20 Sep 2017
15:19 GMT+7
IDX:RAJA Rukun Raharja Tbk PT 318
-2 / -0,62%
318 318
318
320 138
352
22 Sep 2017
16:00 GMT+7
IDX:RALS Ramayana Lestari Sentosa Tbk PT 935
-25 / -2,60%
920 920
960
960 870
1.510
22 Sep 2017
16:00 GMT+7
IDX:RBMS Ristia Bintang Mahkotasejati Tbk PT 97
  /  %
97 97
97
97 82
131
22 Sep 2017
09:32 GMT+7
IDX:RDTX Roda Vivatex Tbk PT 6.450
-500 / -7,19%
6.450 6.450
6.450
6.950 4.800
12.950
22 Sep 2017
15:07 GMT+7
IDX:RELI Reliance Securities Tbk PT 426
  /  %
   
 
426 320
430
24 Aug 2017
15:25 GMT+7
IDX:RICY Ricky Putra Globalindo Tbk PT 152
  /  %
148 148
152
152 126
190
22 Sep 2017
10:47 GMT+7
IDX:RIGS Rig Tenders Indonesia Tbk PT 195
+1 / +0,52%
193 192
197
194 133
288
22 Sep 2017
16:00 GMT+7
IDX:RIMO Rimo International Lestari Tbk PT 418
  /  %
418 408
420
418 76
448
22 Sep 2017
16:05 GMT+7
IDX:RMBA Bentoel Internasional Investama Tbk PT 428
+46 / +12,04%
400 400
428
382 322
500
22 Sep 2017
09:11 GMT+7
IDX:RODA Pikko Land Development Tbk PT 133
  /  %
134 133
134
133 130
525
22 Sep 2017
14:14 GMT+7
IDX:RUIS Radiant Utama Interinsco Tbk PT 220
-4 / -1,79%
220 218
220
224 214
270
22 Sep 2017
16:00 GMT+7
IDX:SAFE Steady Safe Tbk PT 306
  /  %
   
 
350 71
424
28 Jul 2017
14:50 GMT+7
IDX:SCBD Danayasa Arthatama Tbk PT 2.700
  /  %
   
 
2.700 1.500
2.700
05 Jul 2017
09:00 GMT+7
IDX:SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 7.950
+150 / +1,92%
7.800 7.800
7.950
7.800 5.600
11.000
22 Sep 2017
16:05 GMT+7
IDX:SCMA Surya Citra Media Tbk PT 2.200
-140 / -5,98%
2.360 2.200
2.360
2.340 1.960
3.180
22 Sep 2017
16:14 GMT+7
IDX:SCPI Merck Sharp Dohme Pharma Tbk PT 28.000
  /  %
28.000 28.000
28.000
   
 
01 Feb 2013
00:00 GMT+7
IDX:SDPC Millennium Pharmacon Internationl Tbk PT 120
-2 / -1,64%
122 120
122
122 73
158
22 Sep 2017
16:00 GMT+7
IDX:SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 800
+20 / +2,56%
800 800
800
780 780
1.146
22 Sep 2017
16:00 GMT+7
IDX:SGRO Sampoerna Agro Tbk PT 2.260
+20 / +0,89%
2.240 2.070
2.260
2.240 1.800
2.260
22 Sep 2017
16:00 GMT+7
IDX:SHID Hotel Sahid Jaya International Tbk PT 1.130
  /  %
   
 
1.120 730
1.465
20 Sep 2017
16:00 GMT+7
IDX:SIAP Sekawan Intipratama Tbk PT 83
  /  %
   
 
92 83
475
06 Nov 2015
15:45 GMT+7
IDX:SIMA Siwani Makmur Tbk PT 390
-14 / -3,47%
390 390
392
404 200
700
22 Sep 2017
16:00 GMT+7
IDX:SIPD Sierad Produce Tbk PT 815
-45 / -5,23%
800 800
815
860 605
975
22 Sep 2017
16:00 GMT+7
IDX:SKBM Sekar Bumi Tbk PT 540
  /  %
   
 
505 476
900
20 Sep 2017
15:25 GMT+7
IDX:SKLT Sekar Laut Tbk PT 1.100
  /  %
   
 
1.050 290
1.100
21 Aug 2017
15:20 GMT+7
IDX:SMAR Sinar Mas Agro Resources and Tech Tbk PT 4.200
  /  %
4.200 4.200
4.200
4.200 3.300
5.100
22 Sep 2017
16:05 GMT+7
IDX:SMCB Holcim Indonesia Tbk PT 835
+5 / +0,60%
825 815
835
830 745
1.135
22 Sep 2017
16:05 GMT+7
IDX:SMDM Suryamas Dutamakmur Tbk PT 111
+6 / +5,71%
105 105
111
105 73
134
22 Sep 2017
15:49 GMT+7
IDX:SMDR Samudera Indonesia Tbk PT 280
+18 / +6,87%
262 262
280
262 250
340
22 Sep 2017
16:11 GMT+7
IDX:SMMA Sinar Mas Multiartha Tbk PT 10.000
+200 / +2,04%
9.800 9.800
10.000
9.800 6.850
10.000
22 Sep 2017
16:00 GMT+7
IDX:SMMT Golden Eagle Energy Tbk PT 131
+2 / +1,55%
130 129
132
129 92
230
22 Sep 2017
16:06 GMT+7
IDX:SMRA Summarecon Agung Tbk PT 1.070
-15 / -1,38%
1.085 1.065
1.090
1.085 970
1.795
22 Sep 2017
16:11 GMT+7
IDX:SMSM Selamat Sempurna Tbk PT 1.140
+15 / +1,33%
1.130 1.115
1.140
1.125 830
1.285
22 Sep 2017
15:44 GMT+7
IDX:SOBI Sorini Agro Asia Corporindo Tbk PT 1.700
  /  %
   
 
1.650 1.600
2.500
12 Aug 2016
15:42 GMT+7
IDX:SOCI Soechi Lines Tbk PT 306
+20 / +6,99%
288 288
308
286 258
428
22 Sep 2017
16:14 GMT+7
IDX:SONA Sona Topas Tourism Industry Tbk PT 2.100
  /  %
   
 
1.850 1.090
3.150
19 Sep 2017
09:28 GMT+7
IDX:SPMA Suparma Tbk PT 212
-6 / -2,75%
218 212
218
218 168
256
22 Sep 2017
15:11 GMT+7
IDX:SQMI Renuka Coalindo Tbk PT 450
-20 / -4,26%
450 450
450
470 400
1.820
22 Sep 2017
16:00 GMT+7
IDX:SRIL Sri Rejeki Isman Tbk PT 358
+2 / +0,56%
358 356
360
356 204
496
22 Sep 2017
16:13 GMT+7
IDX:SRSN Indo Acidatama Tbk PT 50
  /  %
50 50
50
50 50
59
22 Sep 2017
14:50 GMT+7
IDX:SSIA Surya Semesta Internusa Tbk PT 625
  /  %
625 625
640
625 434
800
22 Sep 2017
16:09 GMT+7
IDX:SSMS Sawit Sumbermas Sarana Tbk PT 1.505
+40 / +2,73%
1.470 1.465
1.515
1.465 1.300
1.795
22 Sep 2017
16:07 GMT+7
IDX:SSTM Sunson Textile Manufacturer Tbk PT 402
+2 / +0,50%
402 402
402
400 195
600
22 Sep 2017
10:11 GMT+7
IDX:STTP Siantar Top Tbk PT 3.720
  /  %
   
 
3.710 2.600
3.710
20 Sep 2017
15:44 GMT+7
IDX:SUGI Sugih Energy Tbk PT 50
  /  %
50 50
50
50 50
114
22 Sep 2017
14:00 GMT+7
IDX:SULI SLJ Global Tbk PT 202
+4 / +2,02%
198 198
212
198 103
328
22 Sep 2017
16:00 GMT+7
IDX:SUPR Solusi Tunas Pratama Tbk PT 6.500
  /  %
   
 
6.500 5.200
7.800
12 Jul 2017
10:34 GMT+7
IDX:TAXI Express Transindo Utama Tbk PT 84
+6 / +7,69%
78 78
84
78 75
240
22 Sep 2017
16:14 GMT+7
IDX:TBLA Tunas Baru Lampung Tbk PT 1.415
-5 / -0,35%
1.430 1.400
1.430
1.420 830
1.585
22 Sep 2017
16:05 GMT+7
IDX:TBMS Tembaga Mulia Semanan Tbk PT 1.340
  /  %
   
 
1.230 615
1.490
14 Sep 2017
10:21 GMT+7
IDX:TCID Mandom Indonesia Tbk PT 19.250
  /  %
   
 
19.000 12.250
19.500
12 Sep 2017
10:18 GMT+7
IDX:TFCO Tifico Fiber Indonesia Tbk PT 1.000
  /  %
   
 
990 650
1.150
28 Aug 2017
09:09 GMT+7
IDX:TGKA Tigaraksa Satria Tbk PT 2.600
  /  %
2.600 2.600
2.600
2.600 1.820
4.300
22 Sep 2017
14:17 GMT+7
IDX:TINS Timah (Persero) Tbk PT 880
-10 / -1,12%
880 870
890
890 700
1.360
22 Sep 2017
16:14 GMT+7
IDX:TIRA Tira Austenite Tbk PT 212
  /  %
   
 
212 183
410
18 Sep 2017
11:47 GMT+7
IDX:TIRT Tirta Mahakam Resources Tbk PT 104
  /  %
104 102
104
104 98
360
22 Sep 2017
16:00 GMT+7
IDX:TKGA Permata Prima Sakti Tbk PT 1.800
  /  %
   
 
   
 
29 Jun 2015
00:00 GMT+7
IDX:TKIM Pabrik Kertas Tjiwi Kimia Tbk PT 2.220
-20 / -0,89%
2.240 2.220
2.290
2.240 665
2.290
22 Sep 2017
16:14 GMT+7
IDX:TMAS Pelayaran Tempuran Emas Tbk PT 1.200
+10 / +0,84%
1.190 1.190
1.220
1.190 1.105
1.765
22 Sep 2017
16:00 GMT+7
IDX:TMPI Sigmagold Inti Perkasa Tbk PT 50
  /  %
   
 
50 50
420
22 Jun 2017
16:05 GMT+7
IDX:TMPO Tempo Inti Media Tbk PT 218
  /  %
218 214
218
218 115
236
22 Sep 2017
16:00 GMT+7
IDX:TOTL Total Bangun Persada Tbk PT 740
  /  %
740 740
740
740 690
890
22 Sep 2017
16:00 GMT+7
IDX:TOTO Surya Toto Indonesia Tbk PT 418
  /  %
420 412
420
418 396
710
22 Sep 2017
16:00 GMT+7
IDX:TOWR Sarana Menara Nusantara Tbk. 4.360
  /  %
4.360 4.320
4.370
4.360 3.200
4.590
22 Sep 2017
16:00 GMT+7
IDX:TPIA Chandra Asri Petrochemical Tbk PT 23.500
+225 / +0,97%
23.275 23.150
23.525
23.275 12.663
28.443
22 Sep 2017
16:13 GMT+7
IDX:TPMA Trans Power Marine Tbk PT 172
+1 / +0,58%
172 172
172
171 129
350
22 Sep 2017
15:25 GMT+7
IDX:TRAM Trada Maritime Tbk PT 165
  /  %
168 164
171
165 50
404
22 Sep 2017
16:14 GMT+7
IDX:TRIL Triwira Insanlestari Tbk PT 50
  /  %
   
 
50 50
64
20 Sep 2017
11:47 GMT+7
IDX:TRIM Trimegah Securities Tbk PT 174
-2 / -1,14%
176 160
176
176 56
199
22 Sep 2017
16:08 GMT+7
IDX:TRIO Trikomsel Oke Tbk PT 2.000
  /  %
   
 
   
 
05 Jan 2016
00:00 GMT+7
IDX:TRST Trias Sentosa Tbk PT 400
  /  %
   
 
390 208
400
20 Sep 2017
09:27 GMT+7
IDX:TRUB Truba Alam Manunggal Engineering Tbk PT 50
  /  %
   
 
50  
 
28 Jun 2013
15:49 GMT+7
IDX:TSPC Tempo Scan Pacific Tbk PT 1.880
-10 / -0,53%
1.880 1.880
1.890
1.890 1.780
2.250
22 Sep 2017
15:47 GMT+7
IDX:TURI Tunas Ridean Tbk PT 1.155
+10 / +0,87%
1.145 1.145
1.155
1.145 1.045
1.430
22 Sep 2017
15:44 GMT+7
IDX:ULTJ Ultrajaya Milk Indty & Trading Co Tbk PT 1.225
-10 / -0,81%
1.235 1.220
1.235
1.235 1.025
1.338
22 Sep 2017
15:48 GMT+7
IDX:UNIC Unggul Indah Cahaya Tbk PT 3.900
  /  %
   
 
3.900 1.440
7.425
20 Sep 2017
15:21 GMT+7
IDX:UNIT Nusantara Inti Corpora Tbk PT 214
-10 / -4,46%
220 186
220
224 186
448
22 Sep 2017
14:24 GMT+7
IDX:UNSP Bakrie Sumatera Plantations Tbk PT 155
  /  %
155 154
157
155 152
860
22 Sep 2017
16:08 GMT+7
IDX:UNTR United Tractors Tbk PT 30.675
-1.300 / -4,07%
31.975 30.675
32.275
31.975 16.900
32.275
22 Sep 2017
16:14 GMT+7
IDX:VOKS Voksel Electric Tbk PT 290
-34 / -10,49%
324 290
326
324 200
458
22 Sep 2017
16:10 GMT+7
IDX:VRNA Verena Multi Finance Tbk PT 98
  /  %
98 96
101
98 80
169
22 Sep 2017
16:14 GMT+7
IDX:WAPO Wahana Pronatural Tbk PT 114
-7 / -5,79%
121 114
121
121 50
143
22 Sep 2017
16:05 GMT+7
IDX:WEHA Weha Transportasi Indonesia TBK PT 204
+4 / +2,00%
200 200
204
200 132
218
22 Sep 2017
16:00 GMT+7
IDX:WICO Wicaksana Overseas International Tbk PT 368
-6 / -1,60%
374 364
374
374 50
570
22 Sep 2017
15:34 GMT+7
IDX:WIKA Wijaya Karya (Persero) Tbk PT 1.880
-25 / -1,31%
1.910 1.870
1.915
1.905 1.785
2.760
22 Sep 2017
16:14 GMT+7
IDX:WINS Wintermar Offshore Marine Tbk PT 260
  /  %
260 260
264
260 168
316
22 Sep 2017
16:00 GMT+7
IDX:WOMF Wahana Ottomitra Multiartha Tbk PT 199
+2 / +1,02%
197 197
206
197 125
254
22 Sep 2017
16:05 GMT+7
IDX:YPAS Yanaprima Hastapersada Tbk PT 995
  /  %
   
 
995 525
1.935
15 Sep 2017
15:12 GMT+7
IDX:YULE Yulie Sekurindo Tbk PT 170
-2 / -1,16%
178 170
178
172 50
200
22 Sep 2017
15:28 GMT+7
IDX:ZBRA Zebra Nusantara Tbk PT 50
  /  %
   
 
51 50
91
21 Jun 2017
13:30 GMT+7
Kode Nama Perusahaan Harga Pembukaan Pergerakkan Penutupan Kemarin Pergerakkan 1 Tahun Update Terakhir
Harga Saham Hari Ini - Indonesia