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 14.675
-25 / -0,17%
14.700 14.600
14.700
14.700 13.900
17.950
22 Jun 2017
15:49 GMT+7
IDX:ASII Astra International Tbk PT 8.925
+25 / +0,28%
8.950 8.750
8.975
8.900 6.500
9.350
22 Jun 2017
16:14 GMT+7
IDX:BBCA Bank Central Asia Tbk PT 18.150
-50 / -0,27%
18.250 17.975
18.325
18.200 12.625
18.550
22 Jun 2017
16:14 GMT+7
IDX:BBNI Bank Negara Indonesia (Persero) Tbk PT 6.600
-25 / -0,38%
6.675 6.525
6.675
6.625 4.690
7.200
22 Jun 2017
16:13 GMT+7
IDX:BBRI Bank Rakyat Indonesia (Persero) Tbk PT 15.250
-50 / -0,33%
15.150 15.050
15.250
15.300 10.000
15.300
22 Jun 2017
16:14 GMT+7
IDX:BMRI Bank Mandiri (Persero) Tbk PT 12.750
+50 / +0,39%
12.700 12.550
12.750
12.700 8.850
13.300
22 Jun 2017
16:13 GMT+7
IDX:GGRM Gudang Garam Tbk PT 78.300
-100 / -0,13%
79.450 77.600
79.450
78.400 59.225
80.325
22 Jun 2017
16:13 GMT+7
IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 3.860
+20 / +0,52%
3.850 3.830
3.860
3.840 3.560
4.250
22 Jun 2017
15:49 GMT+7
IDX:INDF Indofood Sukses Makmur Tbk PT 8.600
+100 / +1,18%
8.450 8.450
8.625
8.500 6.900
9.200
22 Jun 2017
16:14 GMT+7
IDX:INTP Indocement Tunggal Prakarsa Tbk PT 18.450
-250 / -1,34%
18.700 18.300
18.700
18.700 14.275
19.400
22 Jun 2017
16:12 GMT+7
IDX:KLBF Kalbe Farma Tbk PT 1.620
-5 / -0,31%
1.625 1.605
1.625
1.625 1.370
1.815
22 Jun 2017
15:36 GMT+7
IDX:MYOR Mayora Indah Tbk PT 2.210
-30 / -1,34%
2.240 2.200
2.240
2.240 1.400
2.450
22 Jun 2017
16:07 GMT+7
IDX:SMGR Semen Indonesia (Persero) Tbk PT 10.000
-200 / -1,96%
10.150 9.950
10.150
10.200 8.050
11.875
22 Jun 2017
16:14 GMT+7
IDX:TLKM Telekomunikasi Indonesia (Persor) Tbk PT 4.510
-10 / -0,22%
4.540 4.500
4.540
4.520 3.640
4.670
22 Jun 2017
10:30 GMT+7
IDX:UNVR Unilever Indonesia Tbk PT 48.800
-200 / -0,41%
49.200 48.800
49.500
49.000 37.825
50.025
22 Jun 2017
16:14 GMT+7
IDX:ABBA Mahaka Media Tbk PT 51
+1 / +2,00%
50 50
51
50 50
60
31 May 2017
09:28 GMT+7
IDX:ABDA Asuransi Bina Dana Arta Tbk PT 6.800
+100 / +1,49%
6.600 6.600
6.800
6.700 5.700
8.000
22 Jun 2017
16:05 GMT+7
IDX:ACES Ace Hardware Indonesia Tbk PT 1.060
-20 / -1,85%
1.080 1.050
1.085
1.080 720
1.110
22 Jun 2017
16:11 GMT+7
IDX:ADES Akasha Wira International Tbk PT 1.080
-10 / -0,92%
1.090 1.075
1.090
1.090 1.000
1.575
22 Jun 2017
16:00 GMT+7
IDX:ADHI Adhi Karya (Persero) Tbk PT 2.140
-10 / -0,47%
2.150 2.130
2.170
2.150 1.830
2.900
22 Jun 2017
15:46 GMT+7
IDX:ADMF Adira Dinamika Multi Finance Tbk PT 6.800
+425 / +6,67%
6.375 6.350
6.800
6.375 4.040
7.700
22 Jun 2017
16:05 GMT+7
IDX:ADMG Polychem Indonesia Tbk PT 218
-2 / -0,91%
220 206
226
220 111
264
22 Jun 2017
16:06 GMT+7
IDX:ADRO Adaro Energy Tbk PT 1.580
-15 / -0,94%
1.600 1.575
1.630
1.595 805
1.940
22 Jun 2017
16:14 GMT+7
IDX:AGRO Bank Rakyat Indonesia Agroniaga Tbk PT 730
-5 / -0,68%
735 725
745
735 89
1.023
22 Jun 2017
16:14 GMT+7
IDX:AHAP Asuransi Harta Aman Pratama Tbk PT 180
-4 / -2,17%
184 170
184
184 156
240
22 Jun 2017
16:00 GMT+7
IDX:AISA Tiga Pilar Sejahtera Food Tbk PT 1.665
-20 / -1,19%
1.700 1.660
1.710
1.685 1.380
2.470
22 Jun 2017
16:09 GMT+7
IDX:AKKU Alam Karya Unggul Tbk PT 72
+1 / +1,41%
72 69
73
71 50
242
22 Jun 2017
14:42 GMT+7
IDX:AKPI Argha Karya Prima Industry Tbk PT 895
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:AKRA AKR Corporindo Tbk PT 6.525
-75 / -1,14%
6.600 6.375
6.600
6.600 5.400
7.100
22 Jun 2017
16:14 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 135
-28 / -17,18%
169 131
169
163 91
370
22 Jun 2017
16:11 GMT+7
IDX:ALMI Alumindo Light Metal Industry Tbk PT 196
-6 / -2,97%
212 196
212
202 122
240
19 Jun 2017
10:27 GMT+7
IDX:AMAG Asuransi Multi Artha Guna Tbk PT 438
+28 / +6,83%
438 438
438
410 312
498
22 Jun 2017
16:00 GMT+7
IDX:AMFG Asahimas Flat Glass Tbk PT 6.000
-50 / -0,83%
6.025 6.000
6.050
6.050 5.700
7.450
22 Jun 2017
14:24 GMT+7
IDX:AMRT Sumber Alfaria Trijaya Tbk PT 565
-5 / -0,88%
565 565
570
570 476
625
22 Jun 2017
13:31 GMT+7
IDX:ANTM Aneka Tambang (Persero) Tbk PT 700
+5 / +0,72%
705 695
705
695 595
1.005
22 Jun 2017
15:46 GMT+7
IDX:APIC Pacific Strategic Financial Tbk PT 426
+14 / +3,40%
414 414
428
412 171
462
22 Jun 2017
16:00 GMT+7
IDX:APLI Asiaplast Industries Tbk PT 110
-4 / -3,51%
112 110
114
114 66
167
22 Jun 2017
15:21 GMT+7
IDX:APLN Agung Podomoro Land Tbk PT 188
+1 / +0,53%
188 186
189
187 183
332
22 Jun 2017
15:46 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 480
+34 / +7,62%
448 444
480
446 384
660
22 Jun 2017
16:11 GMT+7
IDX:ARTA Arthavest Tbk PT 324
+20 / +6,58%
324 324
324
304 206
350
21 Jun 2017
16:00 GMT+7
IDX:ARTI Ratu Prabu Energi Tbk PT 210
+19 / +9,95%
193 193
210
191 70
263
04 May 2016
16:07 GMT+7
IDX:ASBI Asuransi Bintang Tbk PT 372
-16 / -4,12%
388 372
388
388 232
486
21 Jun 2017
15:49 GMT+7
IDX:ASDM Asuransi Dayin Mitra Tbk PT 1.095
-45 / -3,95%
1.190 1.050
1.195
1.140 785
1.300
21 Jun 2017
15:49 GMT+7
IDX:ASGR Astra Graphia Tbk PT 1.660
-50 / -2,92%
1.750 1.660
1.750
1.710 1.660
2.150
21 Jun 2017
10:03 GMT+7
IDX:ASRI Alam Sutera Realty Tbk PT 316
-2 / -0,63%
322 316
322
318 314
585
22 Jun 2017
15:49 GMT+7
IDX:ASRM Asuransi Ramayana Tbk PT 2.450
+100 / +4,26%
2.450 2.350
2.450
2.350 1.770
3.700
21 Jun 2017
15:33 GMT+7
IDX:ATPK Bara Jaya Internasional Tbk PT 194
  /  %
   
 
   
 
27 Aug 2015
00:00 GMT+7
IDX:AUTO Astra Otoparts Tbk PT 2.590
+180 / +7,47%
2.410 2.390
2.590
2.410 1.750
2.900
22 Jun 2017
16:00 GMT+7
IDX:BABP Bank MNC Internasional Tbk PT 59
-1 / -1,67%
60 59
61
60 58
98
22 Jun 2017
16:14 GMT+7
IDX:BACA Bank Capital Indonesia Tbk PT 200
+1 / +0,50%
199 198
200
199 178
216
22 Jun 2017
14:31 GMT+7
IDX:BAPA Bekasi Asri Pemula Tbk PT 123
-1 / -0,81%
125 116
125
124 50
161
22 Jun 2017
16:14 GMT+7
IDX:BATA Sepatu Bata Tbk PT 835
+20 / +2,45%
815 810
835
815 710
985
22 Jun 2017
15:21 GMT+7
IDX:BAYU Bayu Buana Tbk PT 1.160
+10 / +0,87%
1.160 1.160
1.160
1.150 645
1.350
16 Jun 2017
16:00 GMT+7
IDX:BBKP Bank Bukopin Tbk PT 630
+10 / +1,61%
625 625
635
620 535
745
22 Jun 2017
16:09 GMT+7
IDX:BBLD Buana Finance Tbk PT 685
+10 / +1,48%
675 675
685
675 575
1.135
22 Jun 2017
16:05 GMT+7
IDX:BBNP Bank Nusantara Parahyangan Tbk PT 1.450
-460 / -24,08%
1.450 1.450
1.450
1.910 1.450
2.380
30 May 2017
10:49 GMT+7
IDX:BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 51
+1 / +2,00%
50 50
51
50 50
57
13 Jun 2017
09:22 GMT+7
IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 2.600
-70 / -2,62%
2.690 2.600
2.690
2.670 1.560
2.710
22 Jun 2017
16:14 GMT+7
IDX:BCAP MNC Kapital Indonesia Tbk PT 1.560
-20 / -1,27%
1.520 1.520
1.560
1.580 1.110
1.680
22 Jun 2017
16:00 GMT+7
IDX:BCIP Bumi Citra Permai Tbk PT 157
+1 / +0,64%
159 155
160
156 88
1.405
22 Jun 2017
16:14 GMT+7
IDX:BDMN Bank Danamon Indonesia Tbk PT 5.125
-25 / -0,49%
5.125 4.990
5.125
5.150 3.250
5.500
22 Jun 2017
16:05 GMT+7
IDX:BEKS Bank Pundi Indonesia Tbk PT 51
+1 / +2,00%
51 50
51
50 16
95
31 May 2017
14:02 GMT+7
IDX:BFIN BFI Finance Indonesia Tbk PT 520
-5 / -0,95%
525 520
525
525 247
545
22 Jun 2017
16:00 GMT+7
IDX:BHIT MNC Investama Tbk PT 118
-3 / -2,48%
121 118
123
121 113
195
22 Jun 2017
16:14 GMT+7
IDX:BIMA Primarindo Asia Infrastructure Tbk PT 91
-6 / -6,19%
99 89
99
97 66
226
21 Jun 2017
15:24 GMT+7
IDX:BIPI Benakat Integra Tbk PT 81
-2 / -2,41%
84 81
85
83 50
167
22 Jun 2017
16:12 GMT+7
IDX:BIPP Bhuwanatala Indah Permai Tbk PT 80
-2 / -2,44%
83 80
83
82 74
112
22 Jun 2017
16:08 GMT+7
IDX:BISI BISI International Tbk PT 1.620
-10 / -0,61%
1.630 1.615
1.635
1.630 1.540
2.070
22 Jun 2017
16:05 GMT+7
IDX:BKDP Bukit Darmo Property Tbk PT 77
-1 / -1,28%
77 77
77
78 59
109
22 Jun 2017
15:16 GMT+7
IDX:BKSL Sentul City Tbk PT 74
-1 / -1,33%
75 73
75
75 72
121
22 Jun 2017
16:08 GMT+7
IDX:BKSW Bank QNB Indonesia Tbk PT 450
+2 / +0,45%
450 450
450
448 240
498
22 Jun 2017
09:20 GMT+7
IDX:BMTR Global Mediacom Tbk PT 580
-30 / -4,92%
615 580
615
610 505
1.150
22 Jun 2017
16:14 GMT+7
IDX:BNBA Bank Bumi Arta Tbk PT 260
-14 / -5,11%
276 260
276
274 178
300
22 Jun 2017
16:11 GMT+7
IDX:BNGA Bank Cimb Niaga Tbk PT 1.170
+5 / +0,43%
1.170 1.165
1.185
1.165 492
1.355
22 Jun 2017
16:10 GMT+7
IDX:BNII Bank Maybank Indonesia Tbk PT 310
-6 / -1,90%
312 310
316
316 185
452
22 Jun 2017
16:07 GMT+7
IDX:BNLI Bank Permata Tbk PT 690
+10 / +1,47%
680 675
690
680 503
763
22 Jun 2017
16:14 GMT+7
IDX:BRAM Indo Kordsa Tbk PT 11.200
-2 / -20,00%
11.500 11.200
11.500
14.000 4.500
15.475
06 Jun 2017
14:27 GMT+7
IDX:BRNA Berlina Tbk PT 1.220
+80 / +7,02%
1.180 1.180
1.220
1.140 861
1.260
22 Jun 2017
16:00 GMT+7
IDX:BRPT Barito Pacific Tbk PT 2.930
+110 / +3,90%
2.860 2.830
2.950
2.820 470
3.730
22 Jun 2017
16:14 GMT+7
IDX:BSDE Bumi Serpong Damai Tbk PT 1.830
+25 / +1,39%
1.815 1.790
1.830
1.805 1.550
2.380
22 Jun 2017
16:08 GMT+7
IDX:BSWD Bank Of India Indonesia Tbk PT 2.200
+220 / +11,11%
2.200 2.200
2.200
1.980 1.535
3.250
22 Jun 2017
16:00 GMT+7
IDX:BTEK Bumi Teknokultura Unggul Tbk PT 1.000
+90 / +9,89%
905 905
1.000
910 775
1.550
22 Jun 2017
16:00 GMT+7
IDX:BTEL Bakrie Telecom Tbk PT  
  /  %
   
 
  50
50
30 Nov 1999
00:00 GMT+7
IDX:BTON Betonjaya Manunggal Tbk PT 118
+1 / +0,85%
118 116
118
117 110
180
22 Jun 2017
16:00 GMT+7
IDX:BTPN Bank Tabungan Pensiunan Nasional Tbk PT 2.490
+10 / +0,40%
2.480 2.480
2.490
2.480 2.250
3.100
22 Jun 2017
14:52 GMT+7
IDX:BUDI Budi Starch & Sweetener Tbk PT 95
-1 / -1,04%
96 95
96
96 68
116
22 Jun 2017
15:44 GMT+7
IDX:BUKK PT Bukaka Teknik Utama Tbk. 750
-10 / -1,32%
750 750
750
760 570
900
19 Jun 2017
10:12 GMT+7
IDX:BUMI Bumi Resources Tbk PT 340
-12 / -3,41%
348 336
356
352 62
520
22 Jun 2017
16:14 GMT+7
IDX:BVIC Bank Victoria International Tbk PT 294
-2 / -0,68%
296 292
304
296 88
340
22 Jun 2017
16:13 GMT+7
IDX:BWPT Eagle High Plantations Tbk PT 244
-4 / -1,61%
250 244
250
248 181
398
22 Jun 2017
16:13 GMT+7
IDX:BYAN Bayan Resources Tbk PT 7.000
+100 / +1,45%
7.000 7.000
7.000
6.900 5.500
8.900
19 Jun 2017
10:26 GMT+7
IDX:CEKA Wilmar Cahaya Indonesia Tbk PT 1.665
+125 / +8,12%
1.550 1.550
1.710
1.540 880
2.400
22 Jun 2017
16:00 GMT+7
IDX:CENT Centratama Telekomuniks Indonesia Tbk PT 110
-2 / -1,79%
103 103
114
112 80
185
22 Jun 2017
15:42 GMT+7
IDX:CFIN Clipan Finance Indonesia Tbk PT 308
+2 / +0,65%
306 300
308
306 230
320
22 Jun 2017
16:00 GMT+7
IDX:CKRA Cakra Mineral Tbk PT 51
-1 / -1,92%
52 51
52
52 50
81
22 Jun 2017
16:00 GMT+7
IDX:CLPI Colorpak Indonesia Tbk PT 995
+5 / +0,51%
1.000 990
1.000
990 785
1.200
22 Jun 2017
16:11 GMT+7
IDX:CMNP Citra Marga Nusaphala Persada Tbk PT 1.370
+10 / +0,74%
1.370 1.365
1.370
1.360 1.350
2.090
22 Jun 2017
15:29 GMT+7
IDX:CMPP Rimau Multi Putra Pratama Tbk PT 114
-2 / -1,72%
114 114
114
116 80
190
22 Jun 2017
15:22 GMT+7
IDX:CNKO Exploitasi Energi Indonesia Tbk PT 64
-2 / -3,03%
64 64
67
66 50
96
04 May 2016
16:13 GMT+7
IDX:CNTX Century Textile Industry Tbk PT 680
+30 / +4,62%
700 525
700
650 484
1.100
22 Jun 2017
16:00 GMT+7
IDX:COWL Cowell Development Tbk PT 1.225
-5 / -0,41%
1.230 1.225
1.235
1.230 670
1.340
22 Jun 2017
16:00 GMT+7
IDX:CPIN Charoen Pokphand Indonesia Tbk PT 3.180
+100 / +3,25%
3.130 3.100
3.180
3.080 2.850
4.020
22 Jun 2017
16:05 GMT+7
IDX:CPRO Central Proteina Prima Tbk PT  
  /  %
50 50
50
  50
79
30 Nov 1999
00:00 GMT+7
IDX:CSAP Catur Sentosa Adiprana Tbk PT 476
-2 / -0,42%
478 476
478
478 390
545
16 Jun 2017
15:19 GMT+7
IDX:CTRA Ciputra Development Tbk PT 1.170
+5 / +0,43%
1.180 1.150
1.180
1.165 1.080
1.745
22 Jun 2017
16:12 GMT+7
IDX:CTRP Ciputra Property Tbk PT 690
  /  %
   
 
690 336
815
12 Jan 2017
23:14 GMT+7
IDX:CTRS Ciputra Surya Tbk PT 2.710
  /  %
   
 
2.710 1.795
3.230
12 Jan 2017
23:00 GMT+7
IDX:CTTH Citatah Tbk PT 83
-1 / -1,19%
83 80
84
84 61
112
21 Jun 2017
16:00 GMT+7
IDX:DAJK Dwi Aneka Jaya Kemasindo Tbk PT 99
+1 / +1,02%
99 97
104
98 82
740
04 May 2016
16:14 GMT+7
IDX:DART Duta Anggada Realty Tbk PT 348
+2 / +0,58%
338 338
348
346 302
535
21 Jun 2017
15:45 GMT+7
IDX:DEWA Darma Henwa Tbk PT 51
+1 / +2,00%
50 50
51
50 50
105
21 Jun 2017
11:59 GMT+7
IDX:DGIK Nusa Konstruksi Enjiniring Tbk PT 116
-2 / -1,69%
118 116
121
118 50
171
22 Jun 2017
16:09 GMT+7
IDX:DILD Intiland Development Tbk PT 420
+12 / +2,94%
410 404
420
408 398
665
22 Jun 2017
16:05 GMT+7
IDX:DKFT Central Omega Resources Tbk PT 436
-2 / -0,46%
438 430
440
438 200
530
22 Jun 2017
16:11 GMT+7
IDX:DLTA Delta Djakarta Tbk PT 4.600
-40 / -0,86%
4.660 4.600
4.660
4.640 4.100
6.000
22 Jun 2017
16:00 GMT+7
IDX:DNET Indoritel Makmur Internasional Tbk PT 2.450
-10 / -0,41%
2.400 2.400
2.450
2.460 900
2.650
22 Jun 2017
13:58 GMT+7
IDX:DOID Delta Dunia Makmur Tbk PT 850
-10 / -1,16%
860 850
865
860 210
1.200
22 Jun 2017
16:14 GMT+7
IDX:DPNS Duta Pertiwi Nusantara Tbk PT 400
+2 / +0,50%
400 400
400
398 302
486
22 Jun 2017
11:37 GMT+7
IDX:DSFI Dharma Samudera Fishing Industris Tbk PT 122
+1 / +0,83%
121 121
123
121 120
242
22 Jun 2017
15:49 GMT+7
IDX:DUTI Duta Pertiwi Tbk PT  
  /  %
   
 
  4.500
6.450
30 Nov 1999
00:00 GMT+7
IDX:DVLA Darya-Varia Laboratoria Tbk PT 2.100
+30 / +1,45%
2.070 2.070
2.100
2.070 1.450
2.260
22 Jun 2017
15:42 GMT+7
IDX:EKAD Ekadharma International Tbk PT 735
+10 / +1,38%
730 725
750
725 470
835
22 Jun 2017
16:00 GMT+7
IDX:ELSA Elnusa Tbk PT 276
+2 / +0,73%
274 272
278
274 272
575
22 Jun 2017
15:36 GMT+7
IDX:EMTK Elang Mahkota Teknologi Tbk PT 11.500
+600 / +5,50%
11.500 11.500
11.500
10.900 8.000
12.000
22 Jun 2017
16:00 GMT+7
IDX:EPMT Enseval Putera Megatrading Tbk PT 2.750
-150 / -5,17%
2.750 2.750
2.750
2.900  
3.200
03 May 2016
16:00 GMT+7
IDX:ERTX Eratex Djaja Tbk PT 122
-3 / -2,40%
122 122
122
125 116
278
22 Jun 2017
15:13 GMT+7
IDX:ESTI Ever Shine Tex Tbk PT 134
+2 / +1,52%
134 132
157
132 59
196
22 Jun 2017
16:05 GMT+7
IDX:ETWA Eterindo Wahanatama Tbk PT 63
-12 / -16,00%
63 63
63
75 56
110
22 Jun 2017
09:26 GMT+7
IDX:EXCL XL Axiata Tbk PT 3.410
+50 / +1,49%
3.390 3.330
3.410
3.360 2.030
3.950
22 Jun 2017
16:00 GMT+7
IDX:FAST Fast Food Indonesia Tbk PT 1.395
+25 / +1,82%
1.375 1.370
1.395
1.370 1.100
1.750
21 Jun 2017
14:38 GMT+7
IDX:FASW Fajar Surya Wisesa Tbk PT 4.590
-20 / -0,43%
4.610 4.590
4.610
4.610 1.755
4.930
21 Jun 2017
15:43 GMT+7
IDX:FISH FKS Multi Agro Tbk PT 2.500
-50 / -1,96%
2.990 2.500
2.990
2.550 1.250
5.000
21 Jun 2017
14:10 GMT+7
IDX:FMII Fortune Mate Indonesia Tbk PT 600
-5 / -0,83%
600 600
600
605 380
780
22 Jun 2017
16:00 GMT+7
IDX:FORU Fortune Indonesia Tbk PT 192
+1 / +0,52%
193 192
193
191 170
690
20 Jun 2017
14:08 GMT+7
IDX:FPNI Lotte Chemical Titan Tbk PT 350
-24 / -6,42%
374 348
396
374 111
700
22 Jun 2017
16:13 GMT+7
IDX:FREN Smartfren Telecom Tbk PT 73
-2 / -2,67%
   
 
75  
 
04 May 2016
16:05 GMT+7
IDX:GDST Gunawan Dianjaya Steel Tbk PT 104
-1 / -0,95%
104 103
106
105 59
172
22 Jun 2017
16:10 GMT+7
IDX:GDYR Goodyear Indonesia Tbk PT 1.800
+100 / +5,88%
1.800 1.800
1.800
1.700 1.275
2.650
19 Jun 2017
13:42 GMT+7
IDX:GEMA Gema Grahasarana Tbk PT 700
+15 / +2,19%
685 685
700
685 360
700
21 Jun 2017
16:07 GMT+7
IDX:GJTL Gajah Tunggal Tbk PT 1.130
+80 / +7,62%
1.050 1.040
1.130
1.050 895
1.755
22 Jun 2017
16:12 GMT+7
IDX:GMTD Gowa Makassar Tourism Development Tbk PT 7.200
+200 / +2,86%
7.200 7.200
7.200
7.000 5.200
8.350
09 Jun 2017
16:00 GMT+7
IDX:GOLL Golden Plantation Tbk PT 101
-1 / -0,98%
102 100
104
102 97
150
22 Jun 2017
16:00 GMT+7
IDX:GPRA Perdana Gapuraprima Tbk PT 127
-1 / -0,78%
128 124
128
128 80
248
22 Jun 2017
16:08 GMT+7
IDX:GSMF Equity Development Investment Tbk PT 126
-3 / -2,33%
129 120
142
129 72
164
22 Jun 2017
16:11 GMT+7
IDX:GWSA Greenwood Sejahtera Tbk PT 145
+1 / +0,69%
146 139
146
144 116
175
22 Jun 2017
15:41 GMT+7
IDX:GZCO Gozco Plantations Tbk PT 70
-1 / -1,41%
70 70
71
71 60
131
22 Jun 2017
16:14 GMT+7
IDX:HADE HD Capital Tbk PT 51
-1 / -1,92%
53 51
53
52 50
67
03 May 2016
11:03 GMT+7
IDX:HDTX Panasia Indo Resources Tbk PT 500
+20 / +4,17%
500 500
500
480 278
795
22 Jun 2017
09:20 GMT+7
IDX:HERO Hero Supermarket Tbk PT 1.120
-80 / -6,67%
1.120 1.120
1.200
1.200 970
1.600
14 Jun 2017
14:29 GMT+7
IDX:HEXA Hexindo Adiperkasa Tbk PT 3.900
+50 / +1,30%
3.850 3.850
3.900
3.850 1.825
4.600
22 Jun 2017
11:40 GMT+7
IDX:HITS Humpuss Intermoda Transportasi Tbk PT 740
-5 / -0,67%
740 740
740
745 600
800
22 Jun 2017
09:40 GMT+7
IDX:HOME Hotel Mandarine Regency Tbk PT 278
-2 / -0,71%
270 270
280
280 190
450
22 Jun 2017
15:16 GMT+7
IDX:IATA Indonesia Transport & Infrastrctr Tbk PT 57
+1 / +1,79%
56 56
60
56 50
72
04 May 2016
16:14 GMT+7
IDX:IGAR Champion Pacific Indonesia Tbk PT 470
-8 / -1,67%
470 470
470
478 290
840
22 Jun 2017
15:24 GMT+7
IDX:IIKP Inti Agri Resources Tbk PT 300
+54 / +21,95%
246 244
300
246 222
390
22 Jun 2017
16:14 GMT+7
IDX:IKAI Intikeramik Alamasri Industri Tbk PT 94
+3 / +3,30%
95 94
95
91 90
124
04 May 2016
09:31 GMT+7
IDX:IKBI Sumi Indo Kabel Tbk PT 426
+6 / +1,43%
440 420
440
420 258
530
21 Jun 2017
14:50 GMT+7
IDX:IMAS Indomobil Sukses Internasional Tbk PT 1.150
+60 / +5,50%
1.150 1.130
1.185
1.090 1.060
1.830
22 Jun 2017
10:10 GMT+7
IDX:INAF Indofarma (Persero) Tbk PT 2.950
+30 / +1,03%
2.920 2.920
2.970
2.920 1.070
5.500
22 Jun 2017
15:44 GMT+7
IDX:INAI Indal Aluminium Industry Tbk PT 700
+5 / +0,72%
690 690
705
695 368
845
22 Jun 2017
16:00 GMT+7
IDX:INCI Intanwijaya Internasional Tbk PT 382
+2 / +0,53%
380 380
382
380 278
420
22 Jun 2017
13:54 GMT+7
IDX:INCO Vale Indonesia Tbk PT 1.850
-35 / -1,86%
1.875 1.840
1.880
1.885 1.690
3.630
22 Jun 2017
16:14 GMT+7
IDX:INDR Indo-Rama Synthetics Tbk PT 1.250
+5 / +0,40%
1.250 1.250
1.250
1.245 625
1.430
16 Jun 2017
09:37 GMT+7
IDX:INDS Indospring Tbk PT 850
+25 / +3,03%
830 830
850
825 565
1.315
22 Jun 2017
16:10 GMT+7
IDX:INDX Tanah Laut Tbk PT 120
+1 / +0,84%
118 118
122
119 83
195
22 Jun 2017
15:24 GMT+7
IDX:INDY Indika Energy Tbk PT 785
-5 / -0,63%
790 785
800
790 510
1.320
22 Jun 2017
16:14 GMT+7
IDX:INKP Indah Kiat Pulp and Paper Tbk PT 2.550
+80 / +3,24%
2.450 2.400
2.550
2.470 875
2.990
22 Jun 2017
16:08 GMT+7
IDX:INPC Bank Artha Graha Internasional Tbk PT 95
+1 / +1,06%
95 94
95
94 69
160
22 Jun 2017
15:49 GMT+7
IDX:INPP Indonesian Paradise Property Tbk PT 625
-5 / -0,79%
630 625
630
630 440
645
30 May 2017
16:00 GMT+7
IDX:INRU Toba Pulp Lestari Tbk PT 334
-16 / -4,57%
340 320
340
350 230
700
22 Jun 2017
16:05 GMT+7
IDX:INTA Intraco Penta Tbk PT 270
+4 / +1,50%
270 266
276
266 168
406
22 Jun 2017
16:00 GMT+7
IDX:INTD Inter Delta Tbk PT 210
-48 / -18,60%
270 210
280
258 72
295
16 Jun 2017
16:00 GMT+7
IDX:IPOL Indopoly Swakarsa Industry Tbk PT 174
+1 / +0,58%
176 172
178
173 95
185
22 Jun 2017
15:14 GMT+7
IDX:ISAT Indosat Tbk PT 6.500
+25 / +0,39%
6.475 6.375
6.500
6.475 5.150
7.500
22 Jun 2017
16:06 GMT+7
IDX:ITMA Sumber Energi Andalan Tbk PT 1.010
-140 / -12,17%
1.160 995
1.160
1.150 655
2.070
22 Jun 2017
16:05 GMT+7
IDX:ITMG Indo Tambangraya Megah Tbk PT 17.300
-550 / -3,08%
17.850 16.700
17.900
17.850 8.375
22.300
22 Jun 2017
16:10 GMT+7
IDX:JECC Jembo Cable Company Tbk PT 5.150
-150 / -2,83%
5.100 5.100
5.150
5.300 2.700
7.500
22 Jun 2017
16:00 GMT+7
IDX:JIHD Jakarta International Hotls & Dev Tbk PT 474
+6 / +1,28%
480 470
480
468 438
635
22 Jun 2017
15:36 GMT+7
IDX:JKON Jaya Konstruksi Manggala Pratama Tbk PT 600
+5 / +0,84%
595 595
600
595 450
750
22 Jun 2017
16:00 GMT+7
IDX:JKSW Jakarta Kyoei Steel Works Tbk PT 63
+1 / +1,61%
62 62
63
62 54
91
22 Jun 2017
14:37 GMT+7
IDX:JPFA Japfa Comfeed Indonesia Tbk PT 1.360
+10 / +0,74%
1.350 1.350
1.370
1.350 1.035
1.975
22 Jun 2017
16:13 GMT+7
IDX:JPRS Jaya Pari Steel Tbk PT 140
+3 / +2,19%
138 138
141
137 125
204
22 Jun 2017
16:06 GMT+7
IDX:JRPT Jaya Real Property Tbk PT 820
+10 / +1,23%
810 800
825
810 750
1.030
22 Jun 2017
16:05 GMT+7
IDX:JSMR Jasa Marga (Persero) Tbk. 5.350
-75 / -1,38%
5.450 5.275
5.450
5.425 3.900
5.662
22 Jun 2017
16:12 GMT+7
IDX:JTPE Jasuindo Tiga Perkasa Tbk PT 310
-32 / -9,36%
328 302
328
342 212
520
22 Jun 2017
16:12 GMT+7
IDX:KAEF Kimia Farma (Persero) Tbk PT 2.890
-20 / -0,69%
2.910 2.850
2.960
2.910 1.110
3.400
22 Jun 2017
16:12 GMT+7
IDX:KARW ICTSI Jasa Prima Tbk PT 228
+2 / +0,88%
224 200
230
226 90
336
22 Jun 2017
16:00 GMT+7
IDX:KBLI KMI Wire and Cable Tbk PT 482
+2 / +0,42%
480 480
484
480 194
865
22 Jun 2017
11:55 GMT+7
IDX:KBLM Kabelindo Murni Tbk PT 308
-2 / -0,65%
308 306
310
310 135
650
22 Jun 2017
16:00 GMT+7
IDX:KBLV First Media Tbk PT 1.050
-60 / -5,41%
1.140 1.050
1.150
1.110 1.015
2.900
22 Jun 2017
16:06 GMT+7
IDX:KBRI Kertas Basuki Rachmat Indonesia Tbk PT  
  /  %
   
 
  50
52
30 Nov 1999
00:00 GMT+7
IDX:KDSI Kedawung Setia Industrial Tbk PT 520
-10 / -1,89%
535 520
535
530 220
595
22 Jun 2017
15:44 GMT+7
IDX:KIAS Keramika Indonesia Assosiasi Tbk PT 82
+1 / +1,23%
81 81
83
81 69
117
22 Jun 2017
14:45 GMT+7
IDX:KICI Kedaung Indah Can Tbk PT 166
-1 / -0,60%
169 166
169
167 110
260
22 Jun 2017
14:40 GMT+7
IDX:KIJA Kawasan Industri Jababeka Tbk PT 326
+4 / +1,24%
322 316
326
322 254
340
22 Jun 2017
16:06 GMT+7
IDX:KKGI Resource Alam Indonesia Tbk PT 372
+2 / +0,54%
378 372
378
370 134
530
22 Jun 2017
16:00 GMT+7
IDX:KONI Perdana Bangun Pusaka Tbk PT 725
-20 / -2,68%
725 725
725
745 270
760
06 Jun 2017
16:00 GMT+7
IDX:KPIG MNC Land Tbk PT 1.275
-10 / -0,78%
1.285 1.240
1.285
1.285 1.075
1.565
22 Jun 2017
16:00 GMT+7
IDX:KREN Kresna Graha Investama Tbk PT 432
+2 / +0,47%
432 428
432
430 386
515
22 Jun 2017
16:00 GMT+7
IDX:LAMI Lamicitra Nusantara Tbk PT 314
-2 / -0,63%
302 300
314
316  
330
04 May 2016
16:00 GMT+7
IDX:LCGP Eureka Prima Jakarta Tbk PT 96
-1 / -1,03%
97 94
98
97 90
398
22 Jun 2017
16:14 GMT+7
IDX:LION Lion Metal Works Tbk PT 1.000
+110 / +12,36%
1.100 1.000
1.100
890 705
1.280
19 Jun 2017
14:26 GMT+7
IDX:LMAS Limas Indonesia Makmur Tbk PT 62
-1 / -1,59%
63 60
63
63 50
105
22 Jun 2017
16:00 GMT+7
IDX:LMPI Langgeng Makmur Industri Tbk PT 146
-2 / -1,35%
147 143
147
148 105
246
22 Jun 2017
16:07 GMT+7
IDX:LMSH Lionmesh Prima Tbk PT 690
-5 / -0,72%
650 650
695
695 456
775
22 Jun 2017
16:00 GMT+7
IDX:LPCK Lippo Cikarang Tbk PT 4.110
-10 / -0,24%
4.120 4.110
4.130
4.120 4.030
8.100
22 Jun 2017
16:09 GMT+7
IDX:LPGI Lippo General Insurance Tbk PT 5.575
-25 / -0,45%
5.600 5.575
5.600
5.600 2.710
5.925
22 Jun 2017
16:00 GMT+7
IDX:LPIN Multi Prima Sejahtera Tbk PT 1.120
-20 / -1,75%
1.135 1.120
1.135
1.140 734
1.350
20 Jun 2017
11:15 GMT+7
IDX:LPKR Lippo Karawaci Tbk PT 665
+5 / +0,76%
660 655
675
660 610
1.215
22 Jun 2017
13:31 GMT+7
IDX:LPLI Star Pacific Tbk PT 175
-10 / -5,41%
184 135
184
185 135
368
22 Jun 2017
15:41 GMT+7
IDX:LPPF Matahari Department Store Tbk PT 14.175
-75 / -0,53%
14.400 14.100
14.400
14.250 11.175
22.575
22 Jun 2017
16:05 GMT+7
IDX:LPPS Lippo Securities Tbk PT 113
+3 / +2,73%
113 113
113
110 101
167
22 Jun 2017
09:33 GMT+7
IDX:LSIP Perusahaan Prkbn Lndn Smtr Indnsa Tbk PT 1.370
-5 / -0,36%
1.385 1.370
1.385
1.375 1.330
1.905
22 Jun 2017
16:07 GMT+7
IDX:LTLS Lautan Luas Tbk PT 486
+2 / +0,41%
482 482
494
484 310
565
22 Jun 2017
14:26 GMT+7
IDX:MAIN Malindo Feedmill Tbk PT 1.105
+10 / +0,91%
1.095 1.085
1.105
1.095 1.020
2.080
22 Jun 2017
16:00 GMT+7
IDX:MAPI Mitra Adiperkasa Tbk PT 6.800
+200 / +3,03%
6.600 6.475
6.800
6.600 4.000
6.800
22 Jun 2017
16:05 GMT+7
IDX:MASA Multistrada Arah Sarana Tbk PT 220
+16 / +7,84%
206 206
220
204 164
370
22 Jun 2017
15:45 GMT+7
IDX:MAYA Bank Mayapada Internasional Tbk PT 3.120
+20 / +0,65%
3.100 3.100
3.500
3.100 1.361
3.600
22 Jun 2017
16:06 GMT+7
IDX:MDKA Merdeka Copper Gold Tbk PT 2.300
+100 / +4,55%
2.310 2.300
2.310
2.200 1.530
2.700
20 Jun 2017
15:26 GMT+7
IDX:MDLN Modernland Realty Tbk PT 270
+2 / +0,75%
262 262
274
268 250
478
22 Jun 2017
16:14 GMT+7
IDX:MDRN Modern Internasional Tbk PT 50
-1 / -1,96%
51 50
51
51 50
224
19 Jun 2017
16:05 GMT+7
IDX:MEDC Medco Energi Internasional Tbk PT 2.300
+10 / +0,44%
2.270 2.250
2.410
2.290 1.220
3.720
22 Jun 2017
15:49 GMT+7
IDX:MEGA Bank Mega Tbk PT 3.000
+100 / +3,45%
2.900 2.900
3.000
2.900 2.000
3.550
20 Jun 2017
15:40 GMT+7
IDX:MERK Merck Tbk PT 9.125
-125 / -1,35%
9.125 9.125
9.125
9.250 8.300
10.250
21 Jun 2017
14:38 GMT+7
IDX:META Nusantara Infrastructure Tbk PT 135
+2 / +1,50%
133 132
135
133 113
154
22 Jun 2017
16:05 GMT+7
IDX:MFIN Mandala Multifinance Tbk PT 1.020
-5 / -0,49%
1.030 1.010
1.035
1.025 725
1.900
22 Jun 2017
16:10 GMT+7
IDX:MICE Multi Indocitra Tbk PT 480
+80 / +20,00%
380 370
480
400 330
520
21 Jun 2017
09:32 GMT+7
IDX:MIRA Mitra International Resources Tbk PT 50
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:MITI Mitra Investindo Tbk PT 50
-1 / -1,96%
50 50
50
51 50
124
21 Jun 2017
16:08 GMT+7
IDX:MKPI Metropolitan Kentjana Tbk PT 26.000
+25 / +0,10%
26.150 26.000
26.150
25.975 18.000
27.000
22 Jun 2017
14:22 GMT+7
IDX:MLBI Multi Bintang Indonesia Tbk PT 12.000
-100 / -0,83%
12.100 12.000
12.100
12.100 10.550
13.225
22 Jun 2017
16:06 GMT+7
IDX:MLIA Mulia Industrindo Tbk PT 500
-65 / -11,50%
520 500
520
565 424
810
21 Jun 2017
09:09 GMT+7
IDX:MLPL Multipolar Tbk PT 208
+2 / +0,97%
208 206
212
206 206
482
22 Jun 2017
11:59 GMT+7
IDX:MNCN Media Nusantara Citra Tbk PT 1.840
-55 / -2,90%
1.900 1.815
1.900
1.895 1.470
2.330
22 Jun 2017
16:07 GMT+7
IDX:MPPA Matahari Putra Prima Tbk PT 700
-30 / -4,11%
720 685
730
730 685
2.130
22 Jun 2017
16:14 GMT+7
IDX:MRAT Mustika Ratu Tbk PT 204
+4 / +2,00%
200 200
204
200 187
280
20 Jun 2017
15:46 GMT+7
IDX:MREI Maskapai Reasuransi Indonesia Tbk PT 3.950
-50 / -1,25%
3.950 3.800
3.950
4.000 2.770
6.000
22 Jun 2017
15:34 GMT+7
IDX:MTDL Metrodata Electronics Tbk PT 640
+15 / +2,40%
640 640
640
625 600
750
22 Jun 2017
13:30 GMT+7
IDX:MTFN Capitalinc Investment Tbk PT 50
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:MTSM Metro Realty Tbk PT 344
+62 / +21,99%
344 344
344
282 262
520
20 Jun 2017
16:00 GMT+7
IDX:MYOH Samindo Resources Tbk PT 670
-10 / -1,47%
675 665
675
680 440
940
22 Jun 2017
16:11 GMT+7
IDX:MYRX Hanson International Tbk PT 133
+2 / +1,53%
133 131
134
131 108
192
22 Jun 2017
14:58 GMT+7
IDX:MYTX Asia Pacific Investama Tbk PT 195
+50 / +34,48%
160 160
195
145 50
195
22 Jun 2017
14:47 GMT+7
IDX:NIKL Pelat Timah Nusantara Tbk PT 4.830
+10 / +0,21%
4.820 4.820
5.000
4.820 388
6.700
22 Jun 2017
16:10 GMT+7
IDX:NIPS Nipress Tbk PT 480
+18 / +3,90%
480 480
480
462 330
610
22 Jun 2017
09:00 GMT+7
IDX:NISP Bank OCBC NISP Tbk PT 1.800
-40 / -2,17%
1.800 1.730
1.800
1.840 1.210
2.750
22 Jun 2017
11:54 GMT+7
IDX:OCAP ONIX CAPITAL Tbk PT 430
  /  %
   
 
   
 
03 Mar 2016
00:00 GMT+7
IDX:OKAS Ancora Indonesia Resources Tbk PT 53
-2 / -3,64%
53 53
53
55 50
105
22 Jun 2017
15:44 GMT+7
IDX:OMRE Indonesia Prima Property Tbk PT 300
  /  %
   
 
   
 
28 Apr 2016
00:00 GMT+7
IDX:PANR Panorama Sentrawisata Tbk PT 680
-5 / -0,73%
685 675
685
685 498
810
22 Jun 2017
15:35 GMT+7
IDX:PANS Panin Sekuritas Tbk PT 2.820
-20 / -0,70%
2.850 2.820
2.850
2.840 2.800
4.150
22 Jun 2017
16:13 GMT+7
IDX:PBRX Pan Brothers Tbk PT 496
+2 / +0,40%
492 488
496
494 398
775
22 Jun 2017
15:47 GMT+7
IDX:PDES Destinasi Tirta Nusantara Tbk PT 825
-20 / -2,37%
825 825
825
845 125
825
20 Jun 2017
13:30 GMT+7
IDX:PEGE Panca Global Securities Tbk PT 225
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:PGAS Perusahaan Gas Negara (Persero) Tbk PT 2.250
-40 / -1,75%
2.310 2.240
2.310
2.290 2.200
3.520
22 Jun 2017
16:14 GMT+7
IDX:PGLI Pembangunan Graha Lestari Indah Tbk PT 55
-2 / -3,51%
55 55
56
57 50
77
22 Jun 2017
15:45 GMT+7
IDX:PICO Pelangi Indah Canindo Tbk PT 177
-8 / -4,32%
184 176
185
185 152
318
22 Jun 2017
16:10 GMT+7
IDX:PJAA Pembangunan Jaya Ancol Tbk PT 1.740
-10 / -0,57%
1.740 1.740
1.740
1.750 1.550
2.560
21 Jun 2017
15:07 GMT+7
IDX:PKPK Perdana Karya Perkasa Tbk PT 73
-1 / -1,35%
74 72
76
74 50
104
22 Jun 2017
15:40 GMT+7
IDX:PLAS Polaris Investama Tbk PT 1.430
-5 / -0,35%
1.435 1.430
1.440
1.435 1.380
1.635
04 May 2016
14:19 GMT+7
IDX:PLIN Plaza Indonesia Realty Tbk PT 4.880
+680 / +16,19%
4.290 4.290
4.880
4.200 3.150
4.880
22 Jun 2017
09:49 GMT+7
IDX:PNBN Bank Pan Indonesia Tbk PT 975
+15 / +1,56%
965 960
985
960 705
1.000
22 Jun 2017
16:13 GMT+7
IDX:PNIN Paninvest Tbk PT 840
+5 / +0,60%
850 840
850
835 550
950
22 Jun 2017
15:17 GMT+7
IDX:PNLF Panin Financial Tbk PT 234
-6 / -2,50%
240 234
240
240 167
268
22 Jun 2017
16:11 GMT+7
IDX:PNSE Pudjiadi And Sons Tbk PT 396
-6 / -1,49%
390 380
396
402 380
615
04 May 2016
15:09 GMT+7
IDX:POLY Asia Pacific Fibers Tbk PT 68
+1 / +1,49%
68 65
69
67 50
96
22 Jun 2017
15:42 GMT+7
IDX:POOL Pool Advista Indonesia Tbk PT 3.000
+310 / +11,52%
2.700 2.700
3.000
2.690 218
3.000
22 Jun 2017
16:00 GMT+7
IDX:PRAS Prima Alloy Steel Universal Tbk PT 216
-2 / -0,92%
218 210
218
218 141
318
22 Jun 2017
16:05 GMT+7
IDX:PROD INCORPORATED PRODU COM NPV  
  /  %
   
 
   
 
27 Feb 2017
23:00 GMT+7
IDX:PSAB J Resources Asia Pasifik Tbk PT 200
-2 / -0,99%
204 200
206
202 190
414
22 Jun 2017
16:14 GMT+7
IDX:PSDN Prasidha Aneka Niaga Tbk PT 138
-2 / -1,43%
134 130
148
140 113
222
22 Jun 2017
16:00 GMT+7
IDX:PSKT Red Planet Indonesia Tbk PT 51
+1 / +2,00%
50 50
51
50 50
169
06 Jun 2017
09:41 GMT+7
IDX:PTBA PT Tambang Batubara Bukit Asam Tbk 11.950
+100 / +0,84%
11.900 11.700
11.975
11.850 7.450
14.200
22 Jun 2017
16:14 GMT+7
IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 3.140
-50 / -1,57%
3.200 3.100
3.200
3.190 2.690
4.610
22 Jun 2017
16:09 GMT+7
IDX:PTRO Petrosea Tbk PT 1.030
-5 / -0,48%
1.035 1.025
1.040
1.035 470
1.550
22 Jun 2017
16:08 GMT+7
IDX:PTSN Sat Nusapersada Tbk PT 135
+14 / +11,57%
123 120
135
121 56
150
22 Jun 2017
16:00 GMT+7
IDX:PTSP Pioneerindo Gourmet International Tbk PT 9.000
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:PUDP Pudjiadi Prestige Tbk PT 328
+16 / +5,13%
328 328
328
312 286
555
22 Jun 2017
10:37 GMT+7
IDX:PWON Pakuwon Jati Tbk PT 615
+5 / +0,82%
615 605
615
610 535
765
22 Jun 2017
16:05 GMT+7
IDX:PYFA Pyridam Farma Tbk PT 200
-4 / -1,96%
200 200
200
204 121
260
22 Jun 2017
13:42 GMT+7
IDX:RAJA Rukun Raharja Tbk PT 320
+4 / +1,27%
316 306
320
316 138
352
22 Jun 2017
16:00 GMT+7
IDX:RALS Ramayana Lestari Sentosa Tbk PT 1.225
-5 / -0,41%
1.250 1.215
1.250
1.230 935
1.510
22 Jun 2017
16:05 GMT+7
IDX:RBMS Ristia Bintang Mahkotasejati Tbk PT 102
+2 / +2,00%
102 102
102
100 77
131
22 Jun 2017
15:17 GMT+7
IDX:RDTX Roda Vivatex Tbk PT 6.575
-325 / -4,71%
6.900 6.575
6.900
6.900 4.500
12.950
22 Jun 2017
14:23 GMT+7
IDX:RELI Reliance Securities Tbk PT 426
-4 / -0,93%
426 426
426
430 320
470
06 Jun 2017
09:12 GMT+7
IDX:RICY Ricky Putra Globalindo Tbk PT 156
-3 / -1,89%
158 141
158
159 126
190
22 Jun 2017
16:12 GMT+7
IDX:RIGS Rig Tenders Indonesia Tbk PT 199
-1 / -0,50%
199 196
199
200 128
288
22 Jun 2017
16:00 GMT+7
IDX:RIMO Rimo International Lestari Tbk PT 166
+1 / +0,61%
166 165
170
165 76
280
22 Jun 2017
15:01 GMT+7
IDX:RMBA Bentoel Internasional Investama Tbk PT 468
+18 / +4,00%
468 468
468
450 390
500
20 Jun 2017
09:08 GMT+7
IDX:RODA Pikko Land Development Tbk PT 150
-1 / -0,66%
151 150
167
151 130
525
22 Jun 2017
15:36 GMT+7
IDX:RUIS Radiant Utama Interinsco Tbk PT 224
-6 / -2,61%
224 222
224
230 220
270
22 Jun 2017
16:14 GMT+7
IDX:SAFE Steady Safe Tbk PT 350
+26 / +8,02%
350 322
350
324 71
370
22 Jun 2017
16:12 GMT+7
IDX:SCBD Danayasa Arthatama Tbk PT 1.615
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 8.950
+50 / +0,56%
8.900 8.900
8.950
8.900 4.500
11.000
21 Jun 2017
09:48 GMT+7
IDX:SCMA Surya Citra Media Tbk PT 2.590
-10 / -0,38%
2.650 2.560
2.650
2.600 2.130
3.360
22 Jun 2017
16:08 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 117
+2 / +1,74%
117 117
117
115 72
158
22 Jun 2017
09:11 GMT+7
IDX:SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 1.085
+45 / +4,33%
1.085 1.085
1.085
1.040 825
1.200
15 Jun 2017
15:12 GMT+7
IDX:SGRO Sampoerna Agro Tbk PT 2.010
+10 / +0,50%
2.010 1.995
2.010
2.000 1.800
2.180
22 Jun 2017
16:00 GMT+7
IDX:SHID Hotel Sahid Jaya International Tbk PT 1.460
+175 / +13,62%
1.285 1.285
1.465
1.285 710
1.465
22 Jun 2017
16:00 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 450
+90 / +25,00%
364 362
450
360 200
450
22 Jun 2017
15:37 GMT+7
IDX:SIPD Sierad Produce Tbk PT 930
+5 / +0,54%
905 900
930
925 590
975
21 Jun 2017
15:49 GMT+7
IDX:SKBM Sekar Bumi Tbk PT 580
+45 / +8,41%
580 580
580
535 476
900
22 Jun 2017
09:00 GMT+7
IDX:SKLT Sekar Laut Tbk PT 365
  /  %
365 365
365
   
 
28 Apr 2016
00:00 GMT+7
IDX:SMAR Sinar Mas Agro Resources and Tech Tbk PT 4.100
+100 / +2,50%
4.100 4.100
4.100
4.000 3.100
5.100
02 Jun 2017
15:18 GMT+7
IDX:SMCB Holcim Indonesia Tbk PT 750
+5 / +0,67%
750 750
755
745 745
1.385
22 Jun 2017
16:05 GMT+7
IDX:SMDM Suryamas Dutamakmur Tbk PT 97
-2 / -2,02%
100 97
100
99 73
134
22 Jun 2017
16:00 GMT+7
IDX:SMDR Samudera Indonesia Tbk PT 6.100
+50 / +0,83%
6.050 6.025
6.125
6.050 4.000
7.150
22 Jun 2017
16:00 GMT+7
IDX:SMMA Sinar Mas Multiartha Tbk PT 8.025
+75 / +0,94%
8.025 8.025
8.025
7.950 6.850
8.800
22 Jun 2017
13:30 GMT+7
IDX:SMMT Golden Eagle Energy Tbk PT 120
-1 / -0,83%
120 118
121
121 91
230
22 Jun 2017
16:06 GMT+7
IDX:SMRA Summarecon Agung Tbk PT 1.270
-20 / -1,55%
1.310 1.255
1.310
1.290 1.210
1.970
22 Jun 2017
15:45 GMT+7
IDX:SMSM Selamat Sempurna Tbk PT 1.210
+5 / +0,41%
1.205 1.205
1.215
1.205 830
1.285
22 Jun 2017
14:30 GMT+7
IDX:SOBI Sorini Agro Asia Corporindo Tbk PT 1.900
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:SOCI Soechi Lines Tbk PT 306
+2 / +0,66%
306 304
312
304 262
446
22 Jun 2017
16:14 GMT+7
IDX:SONA Sona Topas Tourism Industry Tbk PT 1.410
-440 / -23,78%
1.410 1.410
1.410
1.850 1.240
3.780
15 Jun 2017
16:00 GMT+7
IDX:SPMA Suparma Tbk PT 226
-2 / -0,88%
226 226
226
228 155
256
21 Jun 2017
10:13 GMT+7
IDX:SQMI Renuka Coalindo Tbk PT 585
+35 / +6,36%
685 585
685
550 500
1.820
22 Jun 2017
11:31 GMT+7
IDX:SRIL Sri Rejeki Isman Tbk PT 320
-4 / -1,23%
326 318
326
324 204
496
22 Jun 2017
16:12 GMT+7
IDX:SRSN Indo Acidatama Tbk PT 50
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:SSIA Surya Semesta Internusa Tbk PT 645
+15 / +2,38%
630 625
645
630 434
800
22 Jun 2017
16:06 GMT+7
IDX:SSMS Sawit Sumbermas Sarana Tbk PT 1.680
+80 / +5,00%
1.600 1.600
1.680
1.600 1.300
1.920
22 Jun 2017
16:12 GMT+7
IDX:SSTM Sunson Textile Manufacturer Tbk PT 480
-20 / -4,00%
490 480
490
500 172
600
19 Jun 2017
13:33 GMT+7
IDX:STTP Siantar Top Tbk PT 3.600
-100 / -2,70%
   
 
3.700 2.790
5.500
23 May 2017
20:59 GMT+7
IDX:SUGI Sugih Energy Tbk PT 346
-2 / -0,57%
348 338
348
348 338
470
04 May 2016
16:00 GMT+7
IDX:SULI SLJ Global Tbk PT 248
-4 / -1,59%
252 242
254
252 50
328
22 Jun 2017
16:05 GMT+7
IDX:SUPR Solusi Tunas Pratama Tbk PT 7.800
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:TAXI Express Transindo Utama Tbk PT 116
+1 / +0,87%
117 116
120
115 108
240
22 Jun 2017
16:07 GMT+7
IDX:TBLA Tunas Baru Lampung Tbk PT 1.470
+35 / +2,44%
1.480 1.445
1.480
1.435 535
1.585
22 Jun 2017
16:06 GMT+7
IDX:TBMS Tembaga Mulia Semanan Tbk PT 1.270
-10 / -0,78%
1.200 1.190
1.270
1.280 413
1.490
22 Jun 2017
16:00 GMT+7
IDX:TCID Mandom Indonesia Tbk PT 17.450
+50 / +0,29%
17.400 17.400
17.450
17.400 12.250
17.800
19 Jun 2017
16:11 GMT+7
IDX:TFCO Tifico Fiber Indonesia Tbk PT 975
+95 / +10,80%
975 975
975
880 580
1.150
05 Jun 2017
09:15 GMT+7
IDX:TGKA Tigaraksa Satria Tbk PT 2.600
+50 / +1,96%
2.600 2.600
2.600
2.550 1.820
4.300
15 Jun 2017
10:56 GMT+7
IDX:TINS Timah (Persero) Tbk PT 730
-25 / -3,31%
770 725
770
755 675
1.360
22 Jun 2017
16:13 GMT+7
IDX:TIRA Tira Austenite Tbk PT 246
-4 / -1,60%
246 246
246
250 160
410
21 Jun 2017
15:14 GMT+7
IDX:TIRT Tirta Mahakam Resources Tbk PT 110
-1 / -0,90%
111 110
114
111 103
360
22 Jun 2017
16:14 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 1.200
+30 / +2,56%
1.150 1.140
1.200
1.170 590
1.710
22 Jun 2017
16:00 GMT+7
IDX:TMAS Pelayaran Tempuran Emas Tbk PT 1.230
+30 / +2,50%
1.200 1.200
1.230
1.200 1.170
1.765
22 Jun 2017
15:46 GMT+7
IDX:TMPI Sigmagold Inti Perkasa Tbk PT 51
+1 / +2,00%
50 50
51
50 50
420
22 Jun 2017
15:44 GMT+7
IDX:TMPO Tempo Inti Media Tbk PT 148
-1 / -0,67%
149 148
149
149 106
240
22 Jun 2017
09:09 GMT+7
IDX:TOTL Total Bangun Persada Tbk PT 745
+5 / +0,68%
740 740
750
740 675
920
22 Jun 2017
09:20 GMT+7
IDX:TOTO Surya Toto Indonesia Tbk PT 438
+2 / +0,46%
440 436
440
436 430
710
22 Jun 2017
16:13 GMT+7
IDX:TOWR Sarana Menara Nusantara Tbk. 3.790
-10 / -0,26%
3.800 3.750
3.840
3.800 3.200
4.300
22 Jun 2017
16:05 GMT+7
IDX:TPIA Chandra Asri Petrochemical Tbk PT 26.075
+1 / +4,09%
25.075 25.075
26.100
25.050 4.200
28.975
22 Jun 2017
16:00 GMT+7
IDX:TPMA Trans Power Marine Tbk PT 216
-2 / -0,92%
222 214
222
218 110
350
22 Jun 2017
11:09 GMT+7
IDX:TRAM Trada Maritime Tbk PT 76
-2 / -2,56%
77 75
80
78 50
404
22 Jun 2017
16:14 GMT+7
IDX:TRIL Triwira Insanlestari Tbk PT 51
-1 / -1,92%
51 51
51
52 50
72
04 May 2016
14:18 GMT+7
IDX:TRIM Trimegah Securities Tbk PT 105
+1 / +0,96%
104 104
109
104 53
129
22 Jun 2017
16:05 GMT+7
IDX:TRIO Trikomsel Oke Tbk PT 2.000
  /  %
   
 
   
 
05 Jan 2016
00:00 GMT+7
IDX:TRST Trias Sentosa Tbk PT 328
+4 / +1,23%
326 326
328
324 208
340
22 Jun 2017
11:34 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 2.010
+10 / +0,50%
2.010 2.010
2.050
2.000 1.725
2.380
22 Jun 2017
15:46 GMT+7
IDX:TURI Tunas Ridean Tbk PT 1.150
+5 / +0,44%
1.145 1.145
1.150
1.145 1.120
1.455
22 Jun 2017
13:30 GMT+7
IDX:ULTJ Ultrajaya Milk Indty & Trading Co Tbk PT 5.025
+25 / +0,50%
5.000 5.000
5.250
5.000 4.000
5.350
22 Jun 2017
16:00 GMT+7
IDX:UNIC Unggul Indah Cahaya Tbk PT 4.400
-30 / -0,68%
4.500 4.400
4.500
4.430 1.285
7.425
22 Jun 2017
16:06 GMT+7
IDX:UNIT Nusantara Inti Corpora Tbk PT 274
+4 / +1,48%
290 270
290
270 182
448
22 Jun 2017
16:00 GMT+7
IDX:UNSP Bakrie Sumatera Plantations Tbk PT 216
-8 / -3,57%
228 214
228
224 190
860
22 Jun 2017
16:00 GMT+7
IDX:UNTR United Tractors Tbk PT 27.450
+250 / +0,92%
27.500 27.300
27.550
27.200 13.400
29.450
22 Jun 2017
16:11 GMT+7
IDX:VOKS Voksel Electric Tbk PT 1.800
+30 / +1,69%
1.765 1.705
1.800
1.770 930
1.850
22 Jun 2017
16:00 GMT+7
IDX:VRNA Verena Multi Finance Tbk PT 94
-2 / -2,08%
96 93
96
96 80
169
22 Jun 2017
16:11 GMT+7
IDX:WAPO Wahana Pronatural Tbk PT 55
-1 / -1,79%
55 55
56
56 50
74
21 Jun 2017
11:15 GMT+7
IDX:WEHA Weha Transportasi Indonesia TBK PT 199
-9 / -4,33%
208 199
208
208 132
210
22 Jun 2017
16:12 GMT+7
IDX:WICO Wicaksana Overseas International Tbk PT 352
-14 / -3,83%
370 350
370
366 50
545
22 Jun 2017
16:11 GMT+7
IDX:WIKA Wijaya Karya (Persero) Tbk PT 2.210
-30 / -1,34%
2.250 2.200
2.260
2.240 2.180
3.139
22 Jun 2017
16:13 GMT+7
IDX:WINS Wintermar Offshore Marine Tbk PT 282
-4 / -1,40%
294 280
294
286 168
316
21 Jun 2017
16:05 GMT+7
IDX:WOMF Wahana Ottomitra Multiartha Tbk PT 176
+1 / +0,57%
175 174
176
175 74
254
22 Jun 2017
16:00 GMT+7
IDX:YPAS Yanaprima Hastapersada Tbk PT 1.200
-90 / -6,98%
1.280 1.200
1.280
1.290 525
1.935
16 Jun 2017
11:08 GMT+7
IDX:YULE Yulie Sekurindo Tbk PT 172
+36 / +26,47%
120 120
172
136 50
200
22 Jun 2017
16:05 GMT+7
IDX:ZBRA Zebra Nusantara Tbk PT 50
-1 / -1,96%
51 50
51
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