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 14.450
-100 / -0,69%
14.550 14.425
14.725
14.550 10.852
17.950
23 May 2017
16:12 GMT+7
IDX:ASII Astra International Tbk PT 8.700
-75 / -0,85%
8.700 8.650
8.800
8.775 6.225
9.350
23 May 2017
16:13 GMT+7
IDX:BBCA Bank Central Asia Tbk PT 17.700
+50 / +0,28%
17.650 17.325
17.750
17.650 12.625
18.550
23 May 2017
16:08 GMT+7
IDX:BBNI Bank Negara Indonesia (Persero) Tbk PT 6.575
-250 / -3,66%
6.700 6.550
6.800
6.825 4.310
7.200
23 May 2017
16:09 GMT+7
IDX:BBRI Bank Rakyat Indonesia (Persero) Tbk PT 14.475
-150 / -1,03%
15.200 14.375
15.200
14.625 9.600
15.300
23 May 2017
16:09 GMT+7
IDX:BMRI Bank Mandiri (Persero) Tbk PT 12.250
-275 / -2,20%
12.525 12.100
12.575
12.525 8.675
13.275
23 May 2017
16:14 GMT+7
IDX:GGRM Gudang Garam Tbk PT 73.100
-1 / -1,55%
74.250 72.025
74.275
74.250 59.225
77.975
23 May 2017
16:12 GMT+7
IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 3.880
+70 / +1,84%
3.840 3.810
3.880
3.810 3.560
4.250
23 May 2017
16:05 GMT+7
IDX:INDF Indofood Sukses Makmur Tbk PT 8.800
+100 / +1,15%
8.725 8.650
8.800
8.700 6.825
9.200
23 May 2017
16:06 GMT+7
IDX:INTP Indocement Tunggal Prakarsa Tbk PT 18.600
+600 / +3,33%
18.300 18.025
18.600
18.000 14.275
19.400
23 May 2017
16:00 GMT+7
IDX:KLBF Kalbe Farma Tbk PT 1.545
-25 / -1,59%
1.565 1.510
1.570
1.570 1.370
1.815
23 May 2017
16:15 GMT+7
IDX:MYOR Mayora Indah Tbk PT 2.070
-70 / -3,27%
2.140 2.050
2.180
2.140 1.400
2.450
23 May 2017
16:14 GMT+7
IDX:SMGR Semen Indonesia (Persero) Tbk PT 9.350
-50 / -0,53%
9.450 9.275
9.500
9.400 8.050
11.875
23 May 2017
16:12 GMT+7
IDX:TLKM Telekomunikasi Indonesia (Persor) Tbk PT 4.400
-70 / -1,57%
4.500 4.370
4.520
4.470 3.620
4.650
23 May 2017
16:13 GMT+7
IDX:UNVR Unilever Indonesia Tbk PT 48.650
+1 / +2,53%
47.700 47.150
48.650
47.450 37.825
50.025
23 May 2017
16:10 GMT+7
IDX:ABBA Mahaka Media Tbk PT 51
+1 / +2,00%
50 50
51
50 50
60
19 May 2017
15:24 GMT+7
IDX:ABDA Asuransi Bina Dana Arta Tbk PT 6.400
-100 / -1,54%
6.400 6.400
6.400
6.500 5.700
8.000
23 May 2017
15:34 GMT+7
IDX:ACES Ace Hardware Indonesia Tbk PT 985
+15 / +1,55%
970 960
1.000
970 720
1.040
23 May 2017
16:09 GMT+7
IDX:ADES Akasha Wira International Tbk PT 1.120
+10 / +0,90%
1.110 1.100
1.120
1.110 1.000
1.575
23 May 2017
15:46 GMT+7
IDX:ADHI Adhi Karya (Persero) Tbk PT 2.380
+80 / +3,48%
2.320 2.300
2.400
2.300 1.830
2.900
23 May 2017
16:12 GMT+7
IDX:ADMF Adira Dinamika Multi Finance Tbk PT 6.875
-25 / -0,36%
6.900 6.850
6.900
6.900 4.030
7.700
23 May 2017
16:14 GMT+7
IDX:ADMG Polychem Indonesia Tbk PT 240
+2 / +0,84%
240 232
242
238 109
264
23 May 2017
15:37 GMT+7
IDX:ADRO Adaro Energy Tbk PT 1.475
+40 / +2,79%
1.450 1.445
1.490
1.435 655
1.940
23 May 2017
16:14 GMT+7
IDX:AGRO Bank Rakyat Indonesia Agroniaga Tbk PT 830
+65 / +8,50%
765 750
830
765 82
1.100
23 May 2017
16:14 GMT+7
IDX:AHAP Asuransi Harta Aman Pratama Tbk PT 191
+1 / +0,53%
228 191
228
190 156
240
23 May 2017
15:06 GMT+7
IDX:AISA Tiga Pilar Sejahtera Food Tbk PT 2.170
+20 / +0,93%
2.150 2.150
2.190
2.150 1.250
2.470
23 May 2017
15:39 GMT+7
IDX:AKKU Alam Karya Unggul Tbk PT 58
+2 / +3,57%
56 56
59
56 48
242
23 May 2017
16:00 GMT+7
IDX:AKPI Argha Karya Prima Industry Tbk PT 900
+70 / +8,43%
830 830
900
830 585
1.080
17 May 2017
15:21 GMT+7
IDX:AKRA AKR Corporindo Tbk PT 6.350
-100 / -1,55%
6.500 6.325
6.500
6.450 5.400
7.100
23 May 2017
16:10 GMT+7
IDX:AKSI Majapahit Inti Corpora Tbk PT 125
  /  %
125 125
125
   
 
31 May 2013
00:00 GMT+7
IDX:ALKA Alakasa Industrindo Tbk PT 159
-9 / -5,36%
178 152
178
168 91
370
23 May 2017
16:00 GMT+7
IDX:ALMI Alumindo Light Metal Industry Tbk PT 197
-2 / -1,01%
198 197
198
199 122
240
23 May 2017
16:08 GMT+7
IDX:AMAG Asuransi Multi Artha Guna Tbk PT 416
+6 / +1,46%
416 416
416
410 312
498
23 May 2017
09:47 GMT+7
IDX:AMFG Asahimas Flat Glass Tbk PT 6.300
-25 / -0,40%
6.175 6.150
6.300
6.325 5.800
7.450
23 May 2017
16:00 GMT+7
IDX:AMRT Sumber Alfaria Trijaya Tbk PT 555
-5 / -0,89%
560 550
560
560 476
625
23 May 2017
15:45 GMT+7
IDX:ANTM Aneka Tambang (Persero) Tbk PT 705
+10 / +1,44%
700 695
715
695 595
1.005
23 May 2017
16:14 GMT+7
IDX:APIC Pacific Strategic Financial Tbk PT 344
-2 / -0,58%
346 344
348
346 171
462
23 May 2017
16:10 GMT+7
IDX:APLI Asiaplast Industries Tbk PT 107
-3 / -2,73%
106 106
112
110 64
167
23 May 2017
16:00 GMT+7
IDX:APLN Agung Podomoro Land Tbk PT 194
-3 / -1,52%
198 193
200
197 190
332
23 May 2017
16:13 GMT+7
IDX:APOL Arpeni Pratama Ocean Line Tbk PT 58
  /  %
59 57
60
   
 
31 Mar 2015
00:00 GMT+7
IDX:ARNA Arwana Citramulia Tbk PT 460
-18 / -3,77%
476 456
476
478 384
660
23 May 2017
16:13 GMT+7
IDX:ARTA Arthavest Tbk PT 340
-6 / -1,73%
340 340
340
346 206
350
17 May 2017
13:30 GMT+7
IDX:ARTI Ratu Prabu Energi Tbk PT 51
+1 / +2,00%
50 50
52
50 50
218
21 Mar 2017
15:31 GMT+7
IDX:ASBI Asuransi Bintang Tbk PT 358
+38 / +11,88%
310 310
358
320 230
486
22 May 2017
14:04 GMT+7
IDX:ASDM Asuransi Dayin Mitra Tbk PT 1.000
-50 / -4,76%
1.000 1.000
1.000
1.050 785
1.300
16 May 2017
11:11 GMT+7
IDX:ASGR Astra Graphia Tbk PT 1.750
+20 / +1,16%
1.750 1.725
1.750
1.730 1.695
2.150
23 May 2017
15:47 GMT+7
IDX:ASRI Alam Sutera Realty Tbk PT 330
+2 / +0,61%
336 328
338
328 314
585
23 May 2017
15:24 GMT+7
IDX:ASRM Asuransi Ramayana Tbk PT 2.350
-50 / -2,08%
2.300 2.300
2.350
2.400 1.800
3.820
12 May 2017
14:38 GMT+7
IDX:ATPK Bara Jaya Internasional Tbk PT 194
  /  %
   
 
   
 
27 Aug 2015
00:00 GMT+7
IDX:AUTO Astra Otoparts Tbk PT 2.450
+50 / +2,08%
2.400 2.400
2.450
2.400 1.750
2.900
23 May 2017
13:41 GMT+7
IDX:BABP Bank MNC Internasional Tbk PT 63
-1 / -1,56%
64 62
65
64 61
98
23 May 2017
15:41 GMT+7
IDX:BACA Bank Capital Indonesia Tbk PT 198
-2 / -1,00%
200 198
202
200 178
216
23 May 2017
16:10 GMT+7
IDX:BAPA Bekasi Asri Pemula Tbk PT 141
+6 / +4,44%
136 130
144
135 50
161
23 May 2017
16:12 GMT+7
IDX:BATA Sepatu Bata Tbk PT 790
-5 / -0,63%
790 790
795
795 710
985
23 May 2017
16:00 GMT+7
IDX:BAYU Bayu Buana Tbk PT 1.100
+100 / +10,00%
1.100 1.100
1.100
1.000 645
1.400
22 May 2017
16:00 GMT+7
IDX:BBKP Bank Bukopin Tbk PT 605
+5 / +0,83%
605 600
610
600 530
745
23 May 2017
16:06 GMT+7
IDX:BBLD Buana Finance Tbk PT 600
+25 / +4,35%
610 600
610
575 575
1.255
22 May 2017
16:00 GMT+7
IDX:BBNP Bank Nusantara Parahyangan Tbk PT 1.910
+50 / +2,69%
1.910 1.910
1.910
1.860  
2.320
19 Jul 2016
11:36 GMT+7
IDX:BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 51
+1 / +2,00%
50 50
51
50 50
73
02 May 2017
11:57 GMT+7
IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 2.490
-60 / -2,35%
2.510 2.440
2.530
2.550 1.560
2.650
23 May 2017
16:10 GMT+7
IDX:BCAP MNC Kapital Indonesia Tbk PT 1.580
+5 / +0,32%
1.580 1.580
1.580
1.575 1.110
1.680
05 May 2017
11:01 GMT+7
IDX:BCIP Bumi Citra Permai Tbk PT 157
+2 / +1,29%
157 155
160
155 88
1.405
23 May 2017
16:15 GMT+7
IDX:BDMN Bank Danamon Indonesia Tbk PT 5.500
+75 / +1,38%
5.500 5.400
5.500
5.425 2.810
5.500
23 May 2017
16:00 GMT+7
IDX:BEKS Bank Pundi Indonesia Tbk PT 52
+1 / +1,96%
51 50
52
51 16
95
23 May 2017
13:30 GMT+7
IDX:BFIN BFI Finance Indonesia Tbk PT 5.000
+100 / +2,04%
4.900 4.900
5.000
4.900 2.400
5.300
23 May 2017
16:05 GMT+7
IDX:BHIT MNC Investama Tbk PT 126
-1 / -0,79%
127 125
128
127 116
195
23 May 2017
15:40 GMT+7
IDX:BIMA Primarindo Asia Infrastructure Tbk PT 93
-8 / -7,92%
101 90
101
101 82
226
23 May 2017
16:05 GMT+7
IDX:BIPI Benakat Integra Tbk PT 88
-1 / -1,12%
89 87
93
89 50
167
23 May 2017
16:14 GMT+7
IDX:BIPP Bhuwanatala Indah Permai Tbk PT 83
+4 / +5,06%
82 79
83
79 74
112
23 May 2017
16:00 GMT+7
IDX:BISI BISI International Tbk PT 1.600
-50 / -3,03%
1.660 1.590
1.660
1.650 1.540
2.070
23 May 2017
16:13 GMT+7
IDX:BKDP Bukit Darmo Property Tbk PT 80
+8 / +11,11%
74 74
80
72 59
109
23 May 2017
16:05 GMT+7
IDX:BKSL Sentul City Tbk PT 76
-2 / -2,56%
78 76
79
78 76
121
23 May 2017
16:07 GMT+7
IDX:BKSW Bank QNB Indonesia Tbk PT 472
+22 / +4,89%
472 472
472
450 240
498
17 May 2017
09:45 GMT+7
IDX:BMTR Global Mediacom Tbk PT 620
-15 / -2,36%
640 620
640
635 505
1.150
23 May 2017
16:13 GMT+7
IDX:BNBA Bank Bumi Arta Tbk PT 238
+4 / +1,71%
238 234
244
234 178
294
23 May 2017
16:00 GMT+7
IDX:BNBR Bakrie & Brothers Tbk PT 50
  /  %
50 50
50
   
 
04 May 2016
00:00 GMT+7
IDX:BNGA Bank Cimb Niaga Tbk PT 1.285
+25 / +1,98%
1.260 1.250
1.295
1.260 480
1.335
23 May 2017
16:11 GMT+7
IDX:BNII Bank Maybank Indonesia Tbk PT 318
-2 / -0,62%
320 318
326
320 182
452
23 May 2017
16:00 GMT+7
IDX:BNLI Bank Permata Tbk PT 650
-15 / -2,26%
665 640
670
665 503
763
23 May 2017
16:09 GMT+7
IDX:BPFI Batavia Prosperindo Finance Tbk PT 500
+30 / +6,38%
470 470
500
470  
650
20 Mar 2017
15:34 GMT+7
IDX:BRAM Indo Kordsa Tbk PT 15.000
-475 / -3,07%
15.475 15.000
15.475
15.475 4.100
15.475
12 May 2017
14:14 GMT+7
IDX:BRNA Berlina Tbk PT 1.140
-40 / -3,39%
1.180 1.140
1.180
1.180 861
1.260
23 May 2017
15:36 GMT+7
IDX:BRPT Barito Pacific Tbk PT 3.100
-80 / -2,52%
3.180 3.060
3.200
3.180 456
3.730
23 May 2017
16:14 GMT+7
IDX:BSDE Bumi Serpong Damai Tbk PT 1.795
-5 / -0,28%
1.820 1.790
1.840
1.800 1.550
2.380
23 May 2017
15:05 GMT+7
IDX:BSWD Bank Of India Indonesia Tbk PT 2.340
-100 / -4,10%
2.340 2.340
2.340
2.440  
3.250
08 Mar 2017
14:05 GMT+7
IDX:BTEK Bumi Teknokultura Unggul Tbk PT 950
-15 / -1,55%
950 950
965
965 775
1.550
23 May 2017
14:09 GMT+7
IDX:BTEL Bakrie Telecom Tbk PT 50
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:BTON Betonjaya Manunggal Tbk PT 142
+5 / +3,65%
142 142
142
137 110
180
23 May 2017
09:23 GMT+7
IDX:BTPN Bank Tabungan Pensiunan Nasional Tbk PT 2.550
+20 / +0,79%
2.500 2.500
2.550
2.530 2.250
3.100
23 May 2017
16:00 GMT+7
IDX:BUDI Budi Starch & Sweetener Tbk PT 98
+1 / +1,03%
98 98
98
97 68
116
23 May 2017
09:00 GMT+7
IDX:BUKK PT Bukaka Teknik Utama Tbk. 760
+10 / +1,33%
750 750
760
750 450
900
23 May 2017
16:00 GMT+7
IDX:BUMI Bumi Resources Tbk PT 380
-18 / -4,52%
402 374
410
398 50
520
23 May 2017
16:14 GMT+7
IDX:BVIC Bank Victoria International Tbk PT 322
+20 / +6,62%
306 304
322
302 88
322
22 May 2017
16:14 GMT+7
IDX:BWPT Eagle High Plantations Tbk PT 278
-6 / -2,11%
284 276
290
284 181
398
23 May 2017
16:12 GMT+7
IDX:BYAN Bayan Resources Tbk PT 6.775
-25 / -0,37%
6.775 6.775
6.775
6.800 5.500
8.900
02 May 2017
11:13 GMT+7
IDX:CEKA Wilmar Cahaya Indonesia Tbk PT 1.930
+230 / +13,53%
1.750 1.705
1.960
1.700 880
2.400
23 May 2017
16:13 GMT+7
IDX:CENT Centratama Telekomuniks Indonesia Tbk PT 115
+1 / +0,88%
116 114
116
114 80
185
23 May 2017
15:44 GMT+7
IDX:CFIN Clipan Finance Indonesia Tbk PT 282
+6 / +2,17%
280 280
298
276 230
320
23 May 2017
16:07 GMT+7
IDX:CITA Cita Mineral Investindo Tbk PT 900
+40 / +4,65%
900 900
900
860  
940
28 Dec 2016
15:13 GMT+7
IDX:CKRA Cakra Mineral Tbk PT 50
-1 / -1,96%
50 50
50
51 50
81
19 May 2017
09:35 GMT+7
IDX:CLPI Colorpak Indonesia Tbk PT 1.055
-5 / -0,47%
1.100 1.055
1.100
1.060 785
1.200
23 May 2017
15:19 GMT+7
IDX:CMNP Citra Marga Nusaphala Persada Tbk PT 1.395
-5 / -0,36%
1.395 1.390
1.395
1.400 1.360
2.090
23 May 2017
13:34 GMT+7
IDX:CMPP Rimau Multi Putra Pratama Tbk PT 150
-23 / -13,29%
173 150
181
173 80
181
23 May 2017
16:00 GMT+7
IDX:CNKO Exploitasi Energi Indonesia Tbk PT 51
+1 / +2,00%
50 50
51
50 50
102
27 Apr 2017
09:12 GMT+7
IDX:CNTX Century Textile Industry Tbk PT 800
+50 / +6,67%
800 800
800
750 540
1.100
23 May 2017
09:29 GMT+7
IDX:COWL Cowell Development Tbk PT 1.215
-5 / -0,41%
1.225 1.215
1.230
1.220 575
1.340
23 May 2017
16:00 GMT+7
IDX:CPIN Charoen Pokphand Indonesia Tbk PT 3.050
-20 / -0,65%
3.090 3.000
3.100
3.070 2.850
4.020
23 May 2017
16:07 GMT+7
IDX:CPRO Central Proteina Prima Tbk PT 51
+1 / +2,00%
50 50
51
50 50
79
24 Feb 2017
09:00 GMT+7
IDX:CSAP Catur Sentosa Adiprana Tbk PT 464
-2 / -0,43%
466 464
466
466 390
545
23 May 2017
11:02 GMT+7
IDX:CTBN Citra Tubindo Tbk PT 4.850
-350 / -6,73%
4.850 4.850
4.850
5.200 4.850
5.300
24 Feb 2017
10:23 GMT+7
IDX:CTRA Ciputra Development Tbk PT 1.140
-30 / -2,56%
1.175 1.130
1.195
1.170 1.080
1.745
23 May 2017
16:11 GMT+7
IDX:CTRP Ciputra Property Tbk PT 690
  /  %
   
 
690 336
815
12 Jan 2017
16:14 GMT+7
IDX:CTRS Ciputra Surya Tbk PT 2.710
  /  %
   
 
2.710 1.795
3.230
12 Jan 2017
16:00 GMT+7
IDX:CTTH Citatah Tbk PT 83
-1 / -1,19%
84 76
84
84 61
112
23 May 2017
14:54 GMT+7
IDX:DAJK Dwi Aneka Jaya Kemasindo Tbk PT 50
-1 / -1,96%
51 50
52
51 50
214
03 Mar 2017
16:05 GMT+7
IDX:DART Duta Anggada Realty Tbk PT 324
-64 / -16,49%
380 302
380
388 302
535
22 May 2017
11:29 GMT+7
IDX:DEWA Darma Henwa Tbk PT 53
-1 / -1,85%
54 52
56
54 50
105
23 May 2017
16:14 GMT+7
IDX:DGIK Nusa Konstruksi Enjiniring Tbk PT 113
+1 / +0,89%
112 111
116
112 50
171
23 May 2017
15:45 GMT+7
IDX:DILD Intiland Development Tbk PT 426
+4 / +0,95%
422 420
438
422 398
665
23 May 2017
16:14 GMT+7
IDX:DKFT Central Omega Resources Tbk PT 438
-2 / -0,45%
432 430
438
440 187
530
23 May 2017
16:00 GMT+7
IDX:DLTA Delta Djakarta Tbk PT 4.810
+10 / +0,21%
4.800 4.800
4.820
4.800 4.100
6.050
23 May 2017
15:15 GMT+7
IDX:DNET Indoritel Makmur Internasional Tbk PT 2.470
+10 / +0,41%
2.460 2.460
2.470
2.460 900
2.650
23 May 2017
16:00 GMT+7
IDX:DOID Delta Dunia Makmur Tbk PT 855
-10 / -1,16%
875 840
885
865 136
1.200
23 May 2017
16:13 GMT+7
IDX:DPNS Duta Pertiwi Nusantara Tbk PT 390
-10 / -2,50%
390 390
390
400 302
486
23 May 2017
14:40 GMT+7
IDX:DSFI Dharma Samudera Fishing Industris Tbk PT 130
-1 / -0,76%
132 130
134
131 121
242
23 May 2017
16:11 GMT+7
IDX:DUTI Duta Pertiwi Tbk PT 5.400
-400 / -6,90%
5.400 5.400
5.400
5.800 5.400
6.500
31 Jan 2017
10:11 GMT+7
IDX:DVLA Darya-Varia Laboratoria Tbk PT 2.090
-110 / -5,00%
2.100 2.090
2.140
2.200 1.425
2.260
23 May 2017
16:00 GMT+7
IDX:EKAD Ekadharma International Tbk PT 685
-5 / -0,72%
690 685
695
690 470
835
23 May 2017
15:23 GMT+7
IDX:ELSA Elnusa Tbk PT 322
+2 / +0,62%
324 316
328
320 300
620
23 May 2017
16:13 GMT+7
IDX:ELTY Bakrieland Development Tbk PT 51
+1 / +2,00%
50 50
53
50 50
105
06 Mar 2017
14:20 GMT+7
IDX:EMTK Elang Mahkota Teknologi Tbk PT 10.925
-75 / -0,68%
11.000 10.925
11.000
11.000 8.000
11.500
22 May 2017
15:18 GMT+7
IDX:ENRG Energi Mega Persada Tbk PT 3.200
+3 / +6,00%
   
 
50 50
88
27 Apr 2017
15:24 GMT+7
IDX:EPMT Enseval Putera Megatrading Tbk PT 2.900
-100 / -3,33%
2.900 2.900
2.900
3.000 2.250
3.630
15 May 2017
15:41 GMT+7
IDX:ERTX Eratex Djaja Tbk PT 148
-2 / -1,33%
150 148
150
150 121
278
23 May 2017
14:32 GMT+7
IDX:ESTI Ever Shine Tex Tbk PT 136
+22 / +19,30%
131 130
153
114 59
198
23 May 2017
16:00 GMT+7
IDX:ETWA Eterindo Wahanatama Tbk PT 85
-2 / -2,30%
86 85
86
87 56
110
23 May 2017
10:53 GMT+7
IDX:EXCL XL Axiata Tbk PT 3.000
+10 / +0,33%
3.010 2.970
3.080
2.990 2.030
3.950
23 May 2017
16:05 GMT+7
IDX:FAST Fast Food Indonesia Tbk PT 1.510
+15 / +1,00%
1.545 1.485
1.545
1.495 1.100
1.750
22 May 2017
16:00 GMT+7
IDX:FASW Fajar Surya Wisesa Tbk PT 4.580
+20 / +0,44%
4.500 4.500
4.580
4.560 1.555
4.930
23 May 2017
16:00 GMT+7
IDX:FISH FKS Multi Agro Tbk PT 2.700
-330 / -10,89%
3.000 2.700
3.030
3.030 1.240
5.000
22 May 2017
16:00 GMT+7
IDX:FMII Fortune Mate Indonesia Tbk PT 620
+5 / +0,81%
615 615
620
615 380
780
22 May 2017
09:11 GMT+7
IDX:FORU Fortune Indonesia Tbk PT 210
-10 / -4,55%
210 210
210
220 170
690
23 May 2017
13:45 GMT+7
IDX:FPNI Lotte Chemical Titan Tbk PT 278
+4 / +1,46%
276 270
280
274 102
700
23 May 2017
16:14 GMT+7
IDX:FREN Smartfren Telecom Tbk PT 51
+1 / +2,00%
50 50
51
50 50
87
22 May 2017
13:46 GMT+7
IDX:GDST Gunawan Dianjaya Steel Tbk PT 92
-1 / -1,08%
93 91
94
93 58
172
23 May 2017
16:09 GMT+7
IDX:GDYR Goodyear Indonesia Tbk PT 1.700
+20 / +1,19%
1.700 1.700
1.700
1.680  
2.600
22 Mar 2017
09:35 GMT+7
IDX:GEMA Gema Grahasarana Tbk PT 605
+5 / +0,83%
610 600
610
600 350
610
23 May 2017
14:13 GMT+7
IDX:GJTL Gajah Tunggal Tbk PT 1.025
-5 / -0,49%
1.030 1.020
1.040
1.030 670
1.755
23 May 2017
16:08 GMT+7
IDX:GMTD Gowa Makassar Tourism Development Tbk PT 7.500
+450 / +6,38%
7.500 7.500
7.500
7.050 5.200
8.350
23 May 2017
16:00 GMT+7
IDX:GOLL Golden Plantation Tbk PT 109
+1 / +0,93%
112 108
112
108 103
150
23 May 2017
14:57 GMT+7
IDX:GPRA Perdana Gapuraprima Tbk PT 85
+1 / +1,19%
84 83
102
84 83
248
23 May 2017
16:14 GMT+7
IDX:GSMF Equity Development Investment Tbk PT 117
+2 / +1,74%
117 117
127
115 72
141
23 May 2017
15:49 GMT+7
IDX:GTBO Garda Tujuh Buana Tbk PT 260
  /  %
266 260
268
   
 
11 Feb 2015
00:00 GMT+7
IDX:GWSA Greenwood Sejahtera Tbk PT 148
+1 / +0,68%
147 147
150
147 116
175
23 May 2017
15:36 GMT+7
IDX:GZCO Gozco Plantations Tbk PT 72
-1 / -1,37%
73 72
74
73 60
131
23 May 2017
16:13 GMT+7
IDX:HADE HD Capital Tbk PT 51
+1 / +2,00%
51 51
51
50 50
88
13 Mar 2017
09:05 GMT+7
IDX:HDTX Panasia Indo Resources Tbk PT 600
+50 / +9,09%
600 600
600
550 322
770
21 Apr 2017
15:16 GMT+7
IDX:HERO Hero Supermarket Tbk PT 1.405
-10 / -0,71%
1.405 1.405
1.405
1.415 970
1.600
23 May 2017
11:30 GMT+7
IDX:HEXA Hexindo Adiperkasa Tbk PT 3.940
-60 / -1,50%
3.990 3.940
3.990
4.000 1.785
4.600
23 May 2017
15:48 GMT+7
IDX:HITS Humpuss Intermoda Transportasi Tbk PT 795
+10 / +1,27%
780 780
795
785 600
800
23 May 2017
09:06 GMT+7
IDX:HOME Hotel Mandarine Regency Tbk PT 256
-4 / -1,54%
266 256
268
260 167
320
23 May 2017
15:37 GMT+7
IDX:IATA Indonesia Transport & Infrastrctr Tbk PT 50
-1 / -1,96%
50 50
51
51 50
72
16 Feb 2017
16:08 GMT+7
IDX:IGAR Champion Pacific Indonesia Tbk PT 444
-16 / -3,48%
460 444
460
460 254
840
23 May 2017
16:05 GMT+7
IDX:IIKP Inti Agri Resources Tbk PT 240
+2 / +0,84%
238 238
244
238 225
390
23 May 2017
15:31 GMT+7
IDX:IKAI Intikeramik Alamasri Industri Tbk PT 72
-1 / -1,37%
73 72
73
73 57
120
22 Mar 2017
13:59 GMT+7
IDX:IKBI Sumi Indo Kabel Tbk PT 410
+20 / +5,13%
400 400
410
390 258
530
22 May 2017
09:14 GMT+7
IDX:IMAS Indomobil Sukses Internasional Tbk PT 1.140
-10 / -0,87%
1.145 1.140
1.150
1.150 1.095
1.830
22 May 2017
15:33 GMT+7
IDX:INAF Indofarma (Persero) Tbk PT 3.940
+30 / +0,77%
3.920 3.890
4.120
3.910 855
5.500
23 May 2017
16:12 GMT+7
IDX:INAI Indal Aluminium Industry Tbk PT 695
-5 / -0,71%
700 695
700
700 340
845
22 May 2017
14:50 GMT+7
IDX:INCI Intanwijaya Internasional Tbk PT 356
-42 / -10,55%
398 356
400
398 278
420
23 May 2017
16:00 GMT+7
IDX:INCO Vale Indonesia Tbk PT 1.905
-40 / -2,06%
1.960 1.905
1.965
1.945 1.490
3.630
23 May 2017
16:09 GMT+7
IDX:INDR Indo-Rama Synthetics Tbk PT 1.045
-95 / -8,33%
1.090 955
1.090
1.140 625
1.275
23 May 2017
16:00 GMT+7
IDX:INDS Indospring Tbk PT 845
+5 / +0,60%
840 840
850
840 555
1.315
23 May 2017
16:00 GMT+7
IDX:INDX Tanah Laut Tbk PT 120
-3 / -2,44%
121 120
124
123 83
195
23 May 2017
15:29 GMT+7
IDX:INDY Indika Energy Tbk PT 760
-15 / -1,94%
780 745
790
775 510
1.320
23 May 2017
16:14 GMT+7
IDX:INKP Indah Kiat Pulp and Paper Tbk PT 2.600
-40 / -1,52%
2.620 2.600
2.720
2.640 875
2.990
23 May 2017
16:12 GMT+7
IDX:INPC Bank Artha Graha Internasional Tbk PT 97
-1 / -1,02%
98 97
99
98 69
160
23 May 2017
16:13 GMT+7
IDX:INPP Indonesian Paradise Property Tbk PT 635
-10 / -1,55%
640 635
640
645 440
640
23 May 2017
11:09 GMT+7
IDX:INRU Toba Pulp Lestari Tbk PT 432
+4 / +0,93%
448 420
448
428 230
700
23 May 2017
15:14 GMT+7
IDX:INTA Intraco Penta Tbk PT 368
+12 / +3,37%
356 356
370
356 200
482
23 May 2017
16:14 GMT+7
IDX:INTD Inter Delta Tbk PT 1.180
+80 / +7,27%
1.100 1.100
1.180
1.100  
1.180
10 Mar 2017
11:20 GMT+7
IDX:INVS Inovisi Infracom Tbk PT 117
  /  %
   
 
117 90
2.025
12 Feb 2015
16:14 GMT+7
IDX:IPOL Indopoly Swakarsa Industry Tbk PT 163
+3 / +1,88%
160 160
163
160 95
178
23 May 2017
16:00 GMT+7
IDX:ISAT Indosat Tbk PT 7.000
-325 / -4,44%
7.300 6.850
7.300
7.325 5.150
7.500
23 May 2017
16:08 GMT+7
IDX:ITMA Sumber Energi Andalan Tbk PT 1.000
-5 / -0,50%
1.020 1.000
1.020
1.005 655
2.070
23 May 2017
15:32 GMT+7
IDX:ITMG Indo Tambangraya Megah Tbk PT 15.400
+225 / +1,48%
15.275 15.175
15.600
15.175 8.025
22.300
23 May 2017
16:14 GMT+7
IDX:ITTG Leo Investments Tbk PT 82
  /  %
89 81
90
   
 
30 Apr 2013
00:00 GMT+7
IDX:JECC Jembo Cable Company Tbk PT 5.900
-100 / -1,67%
5.700 5.700
5.900
6.000 2.100
7.500
19 May 2017
16:11 GMT+7
IDX:JIHD Jakarta International Hotls & Dev Tbk PT 466
-14 / -2,92%
466 466
466
480 450
635
16 May 2017
10:41 GMT+7
IDX:JKON Jaya Konstruksi Manggala Pratama Tbk PT 580
-15 / -2,52%
580 580
580
595 450
795
23 May 2017
09:47 GMT+7
IDX:JKSW Jakarta Kyoei Steel Works Tbk PT 64
+1 / +1,59%
64 64
64
63 54
91
23 May 2017
14:54 GMT+7
IDX:JPFA Japfa Comfeed Indonesia Tbk PT 1.140
-30 / -2,56%
1.180 1.135
1.200
1.170 875
1.975
23 May 2017
16:13 GMT+7
IDX:JPRS Jaya Pari Steel Tbk PT 135
-1 / -0,74%
135 135
135
136 121
204
23 May 2017
14:20 GMT+7
IDX:JRPT Jaya Real Property Tbk PT 835
-5 / -0,60%
850 820
875
840 750
1.030
23 May 2017
16:00 GMT+7
IDX:JSMR Jasa Marga (Persero) Tbk. 4.980
-95 / -1,87%
5.050 4.940
5.075
5.075 3.900
5.662
23 May 2017
16:15 GMT+7
IDX:JTPE Jasuindo Tiga Perkasa Tbk PT 314
-2 / -0,63%
316 314
316
316 212
520
23 May 2017
10:07 GMT+7
IDX:KAEF Kimia Farma (Persero) Tbk PT 3.050
+60 / +2,01%
2.990 2.990
3.110
2.990 1.110
3.400
23 May 2017
16:12 GMT+7
IDX:KARW ICTSI Jasa Prima Tbk PT 238
-6 / -2,46%
236 230
240
244 77
336
23 May 2017
16:00 GMT+7
IDX:KBLI KMI Wire and Cable Tbk PT 520
-5 / -0,95%
530 515
575
525 186
865
23 May 2017
15:30 GMT+7
IDX:KBLM Kabelindo Murni Tbk PT 362
-2 / -0,55%
360 354
380
364 121
650
23 May 2017
16:13 GMT+7
IDX:KBLV First Media Tbk PT 1.295
+5 / +0,39%
1.290 1.290
1.300
1.290 880
2.900
22 May 2017
16:00 GMT+7
IDX:KBRI Kertas Basuki Rachmat Indonesia Tbk PT 51
+1 / +2,00%
50 50
51
50 50
52
14 Feb 2017
13:30 GMT+7
IDX:KDSI Kedawung Setia Industrial Tbk PT 525
+10 / +1,94%
515 515
525
515 218
595
23 May 2017
15:41 GMT+7
IDX:KIAS Keramika Indonesia Assosiasi Tbk PT 82
-3 / -3,53%
85 82
85
85 69
117
23 May 2017
13:32 GMT+7
IDX:KICI Kedaung Indah Can Tbk PT 161
+1 / +0,62%
162 158
169
160 108
260
23 May 2017
16:11 GMT+7
IDX:KIJA Kawasan Industri Jababeka Tbk PT 318
-4 / -1,24%
320 316
324
322 248
340
23 May 2017
15:30 GMT+7
IDX:KKGI Resource Alam Indonesia Tbk PT 350
+4 / +1,16%
350 346
352
346 118
530
23 May 2017
13:34 GMT+7
IDX:KONI Perdana Bangun Pusaka Tbk PT 745
-15 / -1,97%
745 745
745
760 190
760
28 Apr 2017
09:50 GMT+7
IDX:KPIG MNC Land Tbk PT 1.315
-5 / -0,38%
1.320 1.310
1.335
1.320 1.050
1.565
23 May 2017
16:00 GMT+7
IDX:KREN Kresna Graha Investama Tbk PT 428
+2 / +0,47%
428 422
430
426 386
515
23 May 2017
15:48 GMT+7
IDX:LAMI Lamicitra Nusantara Tbk PT 368
+10 / +2,79%
378 360
378
358 300
515
29 Sep 2016
16:05 GMT+7
IDX:LCGP Eureka Prima Jakarta Tbk PT 97
-1 / -1,02%
99 96
99
98 90
460
23 May 2017
16:00 GMT+7
IDX:LION Lion Metal Works Tbk PT 950
-50 / -5,00%
950 950
950
1.000 705
1.135
03 May 2017
13:35 GMT+7
IDX:LMAS Limas Indonesia Makmur Tbk PT 70
-1 / -1,41%
73 70
73
71 50
105
23 May 2017
16:05 GMT+7
IDX:LMPI Langgeng Makmur Industri Tbk PT 145
+2 / +1,40%
141 140
146
143 98
246
23 May 2017
16:00 GMT+7
IDX:LMSH Lionmesh Prima Tbk PT 640
-70 / -9,86%
715 640
730
710 456
775
22 May 2017
16:05 GMT+7
IDX:LPCK Lippo Cikarang Tbk PT 4.390
+40 / +0,92%
4.400 4.360
4.420
4.350 4.060
8.100
23 May 2017
16:13 GMT+7
IDX:LPGI Lippo General Insurance Tbk PT 5.600
-50 / -0,88%
5.650 5.600
5.650
5.650 2.710
5.925
23 May 2017
15:45 GMT+7
IDX:LPIN Multi Prima Sejahtera Tbk PT 1.350
+135 / +11,11%
1.350 1.350
1.350
1.215 1.350
6.400
19 May 2017
16:05 GMT+7
IDX:LPKR Lippo Karawaci Tbk PT 735
-10 / -1,34%
750 735
750
745 690
1.215
23 May 2017
15:31 GMT+7
IDX:LPLI Star Pacific Tbk PT 189
-1 / -0,53%
190 186
195
190 178
368
23 May 2017
15:35 GMT+7
IDX:LPPF Matahari Department Store Tbk PT 15.500
-400 / -2,52%
15.900 15.350
15.900
15.900 11.175
22.575
23 May 2017
16:09 GMT+7
IDX:LPPS Lippo Securities Tbk PT 120
+5 / +4,35%
118 111
120
115 100
167
19 May 2017
15:18 GMT+7
IDX:LSIP Perusahaan Prkbn Lndn Smtr Indnsa Tbk PT 1.515
+10 / +0,66%
1.505 1.505
1.535
1.505 1.330
1.905
23 May 2017
16:13 GMT+7
IDX:LTLS Lautan Luas Tbk PT 486
-8 / -1,62%
490 484
494
494 310
565
23 May 2017
16:00 GMT+7
IDX:MAIN Malindo Feedmill Tbk PT 1.040
-35 / -3,26%
1.080 1.020
1.080
1.075 1.020
2.080
23 May 2017
16:11 GMT+7
IDX:MAPI Mitra Adiperkasa Tbk PT 5.900
-400 / -6,35%
6.300 5.800
6.300
6.300 3.760
6.775
23 May 2017
16:14 GMT+7
IDX:MASA Multistrada Arah Sarana Tbk PT 210
-8 / -3,67%
220 200
220
218 164
370
23 May 2017
15:49 GMT+7
IDX:MAYA Bank Mayapada Internasional Tbk PT 2.700
-30 / -1,10%
2.700 2.700
2.700
2.730 1.361
3.500
18 May 2017
15:35 GMT+7
IDX:MDKA Merdeka Copper Gold Tbk PT 2.290
-10 / -0,43%
2.200 2.200
2.290
2.300 1.530
2.700
23 May 2017
16:00 GMT+7
IDX:MDLN Modernland Realty Tbk PT 280
-4 / -1,41%
284 274
292
284 250
478
23 May 2017
16:12 GMT+7
IDX:MDRN Modern Internasional Tbk PT 63
+8 / +14,55%
56 56
70
55 50
224
23 May 2017
16:11 GMT+7
IDX:MEDC Medco Energi Internasional Tbk PT 2.680
-30 / -1,11%
2.710 2.650
2.750
2.710 1.145
3.720
23 May 2017
16:13 GMT+7
IDX:MEGA Bank Mega Tbk PT 2.900
-100 / -3,33%
2.910 2.900
2.910
3.000 2.000
3.550
22 May 2017
14:24 GMT+7
IDX:MERK Merck Tbk PT 9.150
+25 / +0,27%
9.150 9.150
9.150
9.125 7.400
10.250
23 May 2017
15:43 GMT+7
IDX:META Nusantara Infrastructure Tbk PT 135
+1 / +0,75%
134 133
135
134 104
154
23 May 2017
16:05 GMT+7
IDX:MFIN Mandala Multifinance Tbk PT 1.025
-5 / -0,49%
1.030 1.025
1.030
1.030 725
1.900
23 May 2017
14:21 GMT+7
IDX:MICE Multi Indocitra Tbk PT 390
-2 / -0,51%
390 390
390
392 330
520
18 May 2017
11:39 GMT+7
IDX:MIRA Mitra International Resources Tbk PT 51
+1 / +2,00%
50 50
51
50 50
70
23 Feb 2017
13:40 GMT+7
IDX:MITI Mitra Investindo Tbk PT 57
-1 / -1,72%
58 55
58
58 50
124
23 May 2017
16:00 GMT+7
IDX:MKPI Metropolitan Kentjana Tbk PT 26.525
+100 / +0,38%
26.425 26.425
26.525
26.425 18.000
27.000
23 May 2017
15:10 GMT+7
IDX:MLBI Multi Bintang Indonesia Tbk PT 11.875
+25 / +0,21%
11.850 11.850
11.925
11.850 10.550
13.225
23 May 2017
15:44 GMT+7
IDX:MLIA Mulia Industrindo Tbk PT 600
-10 / -1,64%
600 600
600
610 424
810
18 May 2017
15:24 GMT+7
IDX:MLPL Multipolar Tbk PT 252
-4 / -1,56%
258 250
262
256 250
482
23 May 2017
16:06 GMT+7
IDX:MNCN Media Nusantara Citra Tbk PT 1.840
+40 / +2,22%
1.800 1.795
1.845
1.800 1.470
2.360
23 May 2017
16:14 GMT+7
IDX:MPPA Matahari Putra Prima Tbk PT 815
+5 / +0,62%
815 810
820
810 800
2.130
23 May 2017
15:16 GMT+7
IDX:MRAT Mustika Ratu Tbk PT 200
-2 / -0,99%
202 200
210
202 187
280
23 May 2017
11:08 GMT+7
IDX:MREI Maskapai Reasuransi Indonesia Tbk PT 3.990
-10 / -0,25%
3.990 3.990
3.990
4.000 2.770
9.525
23 May 2017
16:00 GMT+7
IDX:MTDL Metrodata Electronics Tbk PT 640
+15 / +2,40%
640 640
650
625 620
770
23 May 2017
16:00 GMT+7
IDX:MTFN Capitalinc Investment Tbk PT 51
+1 / +2,00%
51 50
52
50 50
74
08 Mar 2017
10:03 GMT+7
IDX:MTSM Metro Realty Tbk PT 292
+8 / +2,82%
290 290
292
284 262
520
16 May 2017
13:30 GMT+7
IDX:MYOH Samindo Resources Tbk PT 690
-5 / -0,72%
700 685
710
695 426
940
23 May 2017
16:12 GMT+7
IDX:MYRX Hanson International Tbk PT 131
-1 / -0,76%
132 130
133
132 108
192
23 May 2017
16:09 GMT+7
IDX:MYTX Asia Pacific Investama Tbk PT 61
-1 / -1,61%
68 61
68
62 50
101
23 May 2017
14:31 GMT+7
IDX:NIKL Pelat Timah Nusantara Tbk PT 6.550
+125 / +1,95%
6.450 6.300
6.700
6.425 228
6.700
23 May 2017
16:12 GMT+7
IDX:NIPS Nipress Tbk PT 476
+18 / +3,93%
480 476
480
458 330
610
23 May 2017
13:35 GMT+7
IDX:NISP Bank OCBC NISP Tbk PT 1.800
+50 / +2,86%
1.800 1.800
1.800
1.750 1.210
2.750
19 May 2017
16:00 GMT+7
IDX:OCAP ONIX CAPITAL Tbk PT 430
  /  %
   
 
   
 
03 Mar 2016
00:00 GMT+7
IDX:OKAS Ancora Indonesia Resources Tbk PT 56
-1 / -1,75%
57 55
57
57 50
105
23 May 2017
15:25 GMT+7
IDX:OMRE Indonesia Prima Property Tbk PT 380
+20 / +5,56%
370 370
380
360 160
380
22 May 2017
10:38 GMT+7
IDX:PANR Panorama Sentrawisata Tbk PT 685
+5 / +0,74%
680 680
685
680 496
810
23 May 2017
11:29 GMT+7
IDX:PANS Panin Sekuritas Tbk PT 3.040
-10 / -0,33%
3.010 3.010
3.060
3.050 3.010
4.150
23 May 2017
16:00 GMT+7
IDX:PBRX Pan Brothers Tbk PT 498
-7 / -1,39%
505 492
505
505 398
775
23 May 2017
16:07 GMT+7
IDX:PDES Destinasi Tirta Nusantara Tbk PT 700
+30 / +4,48%
700 700
700
670 125
700
16 May 2017
15:31 GMT+7
IDX:PEGE Panca Global Securities Tbk PT 270
+10 / +3,85%
270 270
270
260 177
280
09 May 2017
13:36 GMT+7
IDX:PGAS Perusahaan Gas Negara (Persero) Tbk PT 2.420
+50 / +2,11%
2.400 2.370
2.420
2.370 2.200
3.520
23 May 2017
16:13 GMT+7
IDX:PGLI Pembangunan Graha Lestari Indah Tbk PT 59
+1 / +1,72%
57 56
59
58 50
77
23 May 2017
14:56 GMT+7
IDX:PICO Pelangi Indah Canindo Tbk PT 216
-4 / -1,82%
220 204
220
220 152
278
23 May 2017
16:00 GMT+7
IDX:PJAA Pembangunan Jaya Ancol Tbk PT 1.760
+60 / +3,53%
1.700 1.700
1.760
1.700 1.620
2.560
23 May 2017
11:32 GMT+7
IDX:PKPK Perdana Karya Perkasa Tbk PT 71
+1 / +1,43%
70 70
75
70 50
104
23 May 2017
14:37 GMT+7
IDX:PLAS Polaris Investama Tbk PT 50
-1 / -1,96%
50 50
50
51 50
1.750
10 May 2017
14:28 GMT+7
IDX:PLIN Plaza Indonesia Realty Tbk PT 3.750
+250 / +7,14%
3.750 3.750
3.750
3.500 3.250
4.870
23 May 2017
15:15 GMT+7
IDX:PNBN Bank Pan Indonesia Tbk PT 930
-20 / -2,11%
945 920
945
950 675
1.000
23 May 2017
16:13 GMT+7
IDX:PNIN Paninvest Tbk PT 860
+5 / +0,58%
860 850
865
855 525
950
23 May 2017
16:05 GMT+7
IDX:PNLF Panin Financial Tbk PT 248
+6 / +2,48%
244 240
250
242 161
254
23 May 2017
16:09 GMT+7
IDX:PNSE Pudjiadi And Sons Tbk PT 1.300
+250 / +23,81%
1.005 1.005
1.300
1.050 354
1.315
09 May 2017
09:17 GMT+7
IDX:POLY Asia Pacific Fibers Tbk PT 73
+2 / +2,82%
71 70
73
71 50
96
23 May 2017
16:00 GMT+7
IDX:POOL Pool Advista Indonesia Tbk PT 2.190
-10 / -0,45%
2.200 2.190
2.200
2.200 218
2.200
18 May 2017
09:32 GMT+7
IDX:PRAS Prima Alloy Steel Universal Tbk PT 218
-2 / -0,91%
222 218
228
220 139
318
23 May 2017
15:49 GMT+7
IDX:PROD INCORPORATED PRODU COM NPV  
  /  %
   
 
   
 
27 Feb 2017
16:00 GMT+7
IDX:PSAB J Resources Asia Pasifik Tbk PT 212
-6 / -2,75%
220 212
226
218 190
414
23 May 2017
16:05 GMT+7
IDX:PSDN Prasidha Aneka Niaga Tbk PT 142
+2 / +1,43%
142 142
142
140 113
222
23 May 2017
11:25 GMT+7
IDX:PSKT Red Planet Indonesia Tbk PT 53
+1 / +1,92%
53 52
53
52 50
169
23 May 2017
10:10 GMT+7
IDX:PTBA PT Tambang Batubara Bukit Asam Tbk 10.775
+25 / +0,23%
10.900 10.750
10.975
10.750 6.125
14.200
23 May 2017
16:14 GMT+7
IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 3.120
+40 / +1,30%
3.100 3.080
3.150
3.080 2.690
4.610
23 May 2017
16:14 GMT+7
IDX:PTRO Petrosea Tbk PT 1.020
-50 / -4,67%
1.080 1.015
1.090
1.070 470
1.550
23 May 2017
16:11 GMT+7
IDX:PTSN Sat Nusapersada Tbk PT 111
-5 / -4,31%
115 110
115
116 56
150
23 May 2017
16:11 GMT+7
IDX:PTSP Pioneerindo Gourmet International Tbk PT 7.000
-275 / -3,78%
7.000 7.000
7.000
7.275 5.950
10.000
23 May 2017
15:22 GMT+7
IDX:PUDP Pudjiadi Prestige Tbk PT 386
-22 / -5,39%
362 360
394
408 286
555
23 May 2017
16:08 GMT+7
IDX:PWON Pakuwon Jati Tbk PT 640
-5 / -0,78%
650 630
660
645 498
765
23 May 2017
16:14 GMT+7
IDX:PYFA Pyridam Farma Tbk PT 206
-6 / -2,83%
204 202
212
212 113
260
22 May 2017
16:09 GMT+7
IDX:RAJA Rukun Raharja Tbk PT 216
+10 / +4,85%
210 210
230
206 138
262
23 May 2017
16:06 GMT+7
IDX:RALS Ramayana Lestari Sentosa Tbk PT 1.300
-10 / -0,76%
1.320 1.295
1.335
1.310 660
1.510
23 May 2017
16:14 GMT+7
IDX:RBMS Ristia Bintang Mahkotasejati Tbk PT 108
+1 / +0,93%
107 106
109
107 73
131
23 May 2017
15:45 GMT+7
IDX:RDTX Roda Vivatex Tbk PT 7.900
+1 / +16,18%
6.800 6.800
7.900
6.800 4.500
12.950
05 May 2017
15:43 GMT+7
IDX:RELI Reliance Securities Tbk PT 430
+20 / +4,88%
430 430
430
410 320
490
16 May 2017
09:10 GMT+7
IDX:RICY Ricky Putra Globalindo Tbk PT 154
-3 / -1,91%
154 154
154
157 126
190
23 May 2017
11:48 GMT+7
IDX:RIGS Rig Tenders Indonesia Tbk PT 195
-3 / -1,52%
194 194
199
198 128
288
22 May 2017
16:00 GMT+7
IDX:RIMO Rimo International Lestari Tbk PT 145
+1 / +0,69%
145 143
146
144 76
280
23 May 2017
16:14 GMT+7
IDX:RMBA Bentoel Internasional Investama Tbk PT 450
-18 / -3,85%
458 450
458
468 404
520
19 May 2017
16:00 GMT+7
IDX:RODA Pikko Land Development Tbk PT 208
-2 / -0,95%
200 200
208
210 188
525
23 May 2017
15:44 GMT+7
IDX:RUIS Radiant Utama Interinsco Tbk PT 228
+4 / +1,79%
224 224
228
224 220
270
22 May 2017
13:30 GMT+7
IDX:SAFE Steady Safe Tbk PT 200
-18 / -8,26%
200 196
200
218 71
248
23 May 2017
15:43 GMT+7
IDX:SCBD Danayasa Arthatama Tbk PT 2.200
+400 / +22,22%
1.850 1.850
2.200
1.800 1.445
2.250
13 Apr 2017
13:46 GMT+7
IDX:SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 10.000
-250 / -2,44%
9.925 9.700
10.000
10.250 4.180
11.000
23 May 2017
16:00 GMT+7
IDX:SCMA Surya Citra Media Tbk PT 2.870
-20 / -0,69%
2.900 2.830
2.920
2.890 2.130
3.550
23 May 2017
16:11 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 124
-1 / -0,80%
125 124
130
125 72
158
22 May 2017
15:09 GMT+7
IDX:SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 1.080
-10 / -0,92%
1.080 1.080
1.080
1.090 825
1.200
19 May 2017
10:18 GMT+7
IDX:SGRO Sampoerna Agro Tbk PT 2.000
-10 / -0,50%
2.010 2.000
2.060
2.010 1.800
2.180
23 May 2017
16:14 GMT+7
IDX:SHID Hotel Sahid Jaya International Tbk PT 1.060
-15 / -1,40%
1.080 1.060
1.090
1.075 560
1.090
23 May 2017
15:33 GMT+7
IDX:SIAP Sekawan Intipratama Tbk PT 83
  /  %
83 83
83
   
 
06 Nov 2015
00:00 GMT+7
IDX:SIMA Siwani Makmur Tbk PT 164
  /  %
   
 
164 81
200
30 Oct 2015
15:12 GMT+7
IDX:SIPD Sierad Produce Tbk PT 930
-10 / -1,06%
910 905
930
940 590
975
23 May 2017
16:00 GMT+7
IDX:SKBM Sekar Bumi Tbk PT 500
+10 / +2,04%
500 500
500
490 476
900
22 May 2017
13:58 GMT+7
IDX:SKLT Sekar Laut Tbk PT 1.100
+55 / +5,26%
1.100 1.090
1.100
1.045 290
1.100
03 May 2017
15:29 GMT+7
IDX:SMAR Sinar Mas Agro Resources and Tech Tbk PT 4.000
+100 / +2,56%
3.920 3.900
4.000
3.900 3.100
5.100
18 May 2017
16:05 GMT+7
IDX:SMCB Holcim Indonesia Tbk PT 835
-15 / -1,76%
850 830
850
850 825
1.385
23 May 2017
16:12 GMT+7
IDX:SMDM Suryamas Dutamakmur Tbk PT 109
-1 / -0,91%
110 101
110
110 73
134
23 May 2017
15:36 GMT+7
IDX:SMDR Samudera Indonesia Tbk PT 6.050
-50 / -0,82%
6.200 5.975
6.225
6.100 4.000
7.150
23 May 2017
16:13 GMT+7
IDX:SMMA Sinar Mas Multiartha Tbk PT 7.000
-1 / -12,50%
7.000 7.000
7.000
8.000 5.100
8.800
04 May 2017
09:58 GMT+7
IDX:SMMT Golden Eagle Energy Tbk PT 121
+1 / +0,83%
120 118
124
120 91
266
23 May 2017
16:10 GMT+7
IDX:SMRA Summarecon Agung Tbk PT 1.360
-10 / -0,73%
1.375 1.350
1.375
1.370 1.210
1.970
23 May 2017
16:13 GMT+7
IDX:SMSM Selamat Sempurna Tbk PT 1.195
+5 / +0,42%
1.190 1.185
1.200
1.190 830
1.285
23 May 2017
15:45 GMT+7
IDX:SOBI Sorini Agro Asia Corporindo Tbk PT 1.700
  /  %
   
 
1.700 1.600
2.500
12 Aug 2016
15:42 GMT+7
IDX:SOCI Soechi Lines Tbk PT 332
-8 / -2,35%
342 328
342
340 262
454
23 May 2017
16:07 GMT+7
IDX:SONA Sona Topas Tourism Industry Tbk PT 1.650
+50 / +3,12%
1.650 1.650
1.650
1.600 1.240
3.900
16 May 2017
13:30 GMT+7
IDX:SPMA Suparma Tbk PT 228
+2 / +0,88%
228 228
228
226 153
256
23 May 2017
10:28 GMT+7
IDX:SQMI Renuka Coalindo Tbk PT 600
+50 / +9,09%
600 600
600
550 550
1.820
23 May 2017
13:47 GMT+7
IDX:SRIL Sri Rejeki Isman Tbk PT 320
+2 / +0,63%
318 314
322
318 204
496
23 May 2017
16:14 GMT+7
IDX:SRSN Indo Acidatama Tbk PT 50
-1 / -1,96%
50 50
51
51 50
59
17 Feb 2017
16:05 GMT+7
IDX:SSIA Surya Semesta Internusa Tbk PT 695
-5 / -0,71%
700 670
710
700 434
800
23 May 2017
16:14 GMT+7
IDX:SSMS Sawit Sumbermas Sarana Tbk PT 1.675
-25 / -1,47%
1.700 1.640
1.715
1.700 1.300
1.920
23 May 2017
16:05 GMT+7
IDX:SSTM Sunson Textile Manufacturer Tbk PT 525
+25 / +5,00%
525 525
525
500 120
600
23 May 2017
16:00 GMT+7
IDX:STTP Siantar Top Tbk PT 3.600
-20 / -0,55%
3.600 3.600
3.600
3.620 2.790
5.500
23 May 2017
13:59 GMT+7
IDX:SUGI Sugih Energy Tbk PT 114
-12 / -9,52%
114 114
114
126 114
470
23 Aug 2016
16:00 GMT+7
IDX:SULI SLJ Global Tbk PT 236
+16 / +7,27%
220 220
236
220 50
328
23 May 2017
16:14 GMT+7
IDX:SUPR Solusi Tunas Pratama Tbk PT 6.500
-500 / -7,14%
6.800 6.500
6.800
7.000  
8.600
23 Jan 2017
15:32 GMT+7
IDX:TAXI Express Transindo Utama Tbk PT 120
-3 / -2,44%
124 120
124
123 115
240
23 May 2017
16:12 GMT+7
IDX:TBLA Tunas Baru Lampung Tbk PT 1.500
+20 / +1,35%
1.480 1.430
1.500
1.480 535
1.500
23 May 2017
16:05 GMT+7
IDX:TBMS Tembaga Mulia Semanan Tbk PT 1.350
-75 / -5,26%
1.350 1.350
1.350
1.425 401
1.490
19 May 2017
10:02 GMT+7
IDX:TCID Mandom Indonesia Tbk PT 17.700
+700 / +4,12%
17.000 17.000
17.800
17.000 12.250
17.800
23 May 2017
16:09 GMT+7
IDX:TFCO Tifico Fiber Indonesia Tbk PT 900
-45 / -4,76%
900 900
900
945 580
1.110
10 May 2017
14:46 GMT+7
IDX:TGKA Tigaraksa Satria Tbk PT 2.600
+200 / +8,33%
2.400 2.300
2.600
2.400 1.820
4.300
22 May 2017
10:51 GMT+7
IDX:TINS Timah (Persero) Tbk PT 880
-30 / -3,30%
915 880
925
910 620
1.360
23 May 2017
16:12 GMT+7
IDX:TIRA Tira Austenite Tbk PT 258
-2 / -0,77%
256 256
258
260 160
410
18 May 2017
13:30 GMT+7
IDX:TIRT Tirta Mahakam Resources Tbk PT 123
-4 / -3,15%
128 119
129
127 90
360
23 May 2017
16:05 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 1.505
+90 / +6,36%
1.430 1.420
1.505
1.415 590
1.710
23 May 2017
16:05 GMT+7
IDX:TMAS Pelayaran Tempuran Emas Tbk PT 1.225
+5 / +0,41%
1.225 1.220
1.230
1.220 1.200
1.800
23 May 2017
16:07 GMT+7
IDX:TMPI Sigmagold Inti Perkasa Tbk PT 51
+1 / +2,00%
50 50
51
50 50
454
19 May 2017
10:15 GMT+7
IDX:TMPO Tempo Inti Media Tbk PT 150
-3 / -1,96%
152 150
152
153 97
240
23 May 2017
15:25 GMT+7
IDX:TOTL Total Bangun Persada Tbk PT 750
-5 / -0,66%
760 735
760
755 625
920
23 May 2017
16:08 GMT+7
IDX:TOTO Surya Toto Indonesia Tbk PT 446
-2 / -0,45%
444 444
448
448 438
710
23 May 2017
16:05 GMT+7
IDX:TOWR Sarana Menara Nusantara Tbk. 3.660
-30 / -0,81%
3.690 3.600
3.690
3.690 3.200
4.300
23 May 2017
16:00 GMT+7
IDX:TPIA Chandra Asri Petrochemical Tbk PT 26.400
-1 / -5,71%
28.000 25.550
28.125
28.000 4.050
28.975
23 May 2017
16:05 GMT+7
IDX:TPMA Trans Power Marine Tbk PT 224
+2 / +0,90%
222 222
238
222 110
350
23 May 2017
15:07 GMT+7
IDX:TRAM Trada Maritime Tbk PT 95
+1 / +1,06%
95 94
97
94 50
404
23 May 2017
14:54 GMT+7
IDX:TRIL Triwira Insanlestari Tbk PT 51
+1 / +2,00%
50 50
51
50 50
67
31 Mar 2017
11:26 GMT+7
IDX:TRIM Trimegah Securities Tbk PT 96
+1 / +1,05%
96 94
99
95 52
129
23 May 2017
16:14 GMT+7
IDX:TRIO Trikomsel Oke Tbk PT 2.000
  /  %
   
 
   
 
05 Jan 2016
00:00 GMT+7
IDX:TRST Trias Sentosa Tbk PT 308
-2 / -0,65%
310 308
310
310 208
340
23 May 2017
15:17 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 2.060
+10 / +0,49%
2.050 2.040
2.060
2.050 1.725
2.380
23 May 2017
14:40 GMT+7
IDX:TURI Tunas Ridean Tbk PT 1.165
-20 / -1,69%
1.185 1.165
1.185
1.185 1.165
1.500
23 May 2017
16:10 GMT+7
IDX:ULTJ Ultrajaya Milk Indty & Trading Co Tbk PT 4.450
+130 / +3,01%
4.320 4.320
4.500
4.320 3.810
5.000
23 May 2017
16:00 GMT+7
IDX:UNIC Unggul Indah Cahaya Tbk PT 4.300
+150 / +3,61%
4.200 4.200
4.300
4.150 1.285
4.800
22 May 2017
15:11 GMT+7
IDX:UNIT Nusantara Inti Corpora Tbk PT 218
-70 / -24,31%
248 218
248
288 175
448
23 May 2017
15:41 GMT+7
IDX:UNSP Bakrie Sumatera Plantations Tbk PT 228
-2 / -0,87%
232 224
240
230 190
860
23 May 2017
16:11 GMT+7
IDX:UNTR United Tractors Tbk PT 24.600
+200 / +0,82%
24.700 24.275
24.800
24.400 13.000
29.450
23 May 2017
16:13 GMT+7
IDX:VOKS Voksel Electric Tbk PT 1.650
+50 / +3,12%
1.600 1.600
1.680
1.600 930
1.760
23 May 2017
16:00 GMT+7
IDX:VRNA Verena Multi Finance Tbk PT 98
-10 / -9,26%
108 98
109
108 80
169
23 May 2017
16:13 GMT+7
IDX:WAPO Wahana Pronatural Tbk PT 62
+3 / +5,08%
59 59
67
59 50
73
23 May 2017
11:52 GMT+7
IDX:WEHA Weha Transportasi Indonesia TBK PT 199
+1 / +0,51%
198 197
199
198 132
206
23 May 2017
15:49 GMT+7
IDX:WICO Wicaksana Overseas International Tbk PT 510
+38 / +8,05%
478 478
545
472 50
545
23 May 2017
16:14 GMT+7
IDX:WIKA Wijaya Karya (Persero) Tbk PT 2.330
-50 / -2,10%
2.380 2.320
2.400
2.380 2.037
3.139
23 May 2017
16:13 GMT+7
IDX:WINS Wintermar Offshore Marine Tbk PT 260
-10 / -3,70%
276 260
276
270 168
316
23 May 2017
15:41 GMT+7
IDX:WOMF Wahana Ottomitra Multiartha Tbk PT 153
+2 / +1,32%
151 151
156
151 74
254
23 May 2017
16:12 GMT+7
IDX:YPAS Yanaprima Hastapersada Tbk PT 1.000
+5 / +0,50%
1.200 1.000
1.200
995 525
1.200
15 May 2017
13:30 GMT+7
IDX:YULE Yulie Sekurindo Tbk PT 60
-7 / -10,45%
67 60
67
67 50
105
23 May 2017
11:50 GMT+7
IDX:ZBRA Zebra Nusantara Tbk PT 50
-1 / -1,96%
51 50
52
51 50
91
23 May 2017
14:16 GMT+7
Kode Nama Perusahaan Harga Pembukaan Pergerakkan Penutupan Kemarin Pergerakkan 1 Tahun Update Terakhir
Harga Saham Hari Ini - Indonesia