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 12.975
-100 / -0,76%
13.075 12.975
13.150
13.075 12.700
17.000
19 Jan 2018
16:12 GMT+7
IDX:ASII Astra International Tbk PT 8.350
+50 / +0,60%
8.300 8.250
8.350
8.300 7.625
9.350
19 Jan 2018
16:14 GMT+7
IDX:BBCA Bank Central Asia Tbk PT 22.450
-125 / -0,55%
22.625 22.400
22.650
22.575 14.950
22.750
19 Jan 2018
16:14 GMT+7
IDX:BBNI Bank Negara Indonesia (Persero) Tbk PT 9.425
-75 / -0,79%
9.550 9.300
9.550
9.500 5.450
10.000
19 Jan 2018
16:12 GMT+7
IDX:BBRI Bank Rakyat Indonesia (Persero) Tbk PT 3.620
  /  %
3.620 3.580
3.630
3.620 2.330
3.720
19 Jan 2018
16:13 GMT+7
IDX:BMRI Bank Mandiri (Persero) Tbk PT 8.075
-50 / -0,62%
8.175 8.050
8.175
8.125 5.450
8.300
19 Jan 2018
16:14 GMT+7
IDX:GGRM Gudang Garam Tbk PT 84.025
+425 / +0,51%
83.800 82.575
84.025
83.600 60.050
86.200
19 Jan 2018
16:12 GMT+7
IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 5.100
+110 / +2,20%
5.025 4.920
5.100
4.990 3.350
5.100
19 Jan 2018
16:13 GMT+7
IDX:INDF Indofood Sukses Makmur Tbk PT 7.925
+25 / +0,32%
7.925 7.850
7.925
7.900 7.275
9.000
19 Jan 2018
16:10 GMT+7
IDX:INTP Indocement Tunggal Prakarsa Tbk PT 23.000
+650 / +2,91%
22.300 22.225
23.000
22.350 14.600
23.950
17 Jan 2018
16:05 GMT+7
IDX:KLBF Kalbe Farma Tbk PT 1.705
-30 / -1,73%
1.735 1.690
1.740
1.735 1.440
1.795
19 Jan 2018
16:14 GMT+7
IDX:MYOR Mayora Indah Tbk PT 2.230
-30 / -1,33%
2.260 2.200
2.290
2.260 1.750
2.500
19 Jan 2018
16:13 GMT+7
IDX:SMGR Semen Indonesia (Persero) Tbk PT 10.950
-125 / -1,13%
11.175 10.800
11.175
11.075 8.575
11.425
19 Jan 2018
16:10 GMT+7
IDX:TLKM Telekomunikasi Indonesia (Persor) Tbk PT 4.160
-10 / -0,24%
4.190 4.120
4.190
4.170 3.780
4.840
19 Jan 2018
16:14 GMT+7
IDX:UNVR Unilever Indonesia Tbk PT 54.450
+100 / +0,18%
54.350 54.300
55.000
54.350 39.450
58.100
19 Jan 2018
16:10 GMT+7
IDX:ABBA Mahaka Media Tbk PT 50
  /  %
50 50
50
50 50
60
19 Jan 2018
14:24 GMT+7
IDX:ABDA Asuransi Bina Dana Arta Tbk PT 7.250
  /  %
   
 
7.000 5.350
7.500
27 Dec 2017
16:13 GMT+7
IDX:ACES Ace Hardware Indonesia Tbk PT 1.230
-40 / -3,15%
1.270 1.220
1.280
1.270 720
1.425
19 Jan 2018
16:10 GMT+7
IDX:ADES Akasha Wira International Tbk PT 915
-5 / -0,54%
920 915
925
920 875
1.275
19 Jan 2018
16:00 GMT+7
IDX:ADHI Adhi Karya (Persero) Tbk PT 2.150
-20 / -0,92%
2.180 2.130
2.180
2.170 1.705
2.470
19 Jan 2018
16:13 GMT+7
IDX:ADMF Adira Dinamika Multi Finance Tbk PT 8.000
  /  %
7.800 7.675
8.050
8.000 6.050
8.700
19 Jan 2018
16:05 GMT+7
IDX:ADMG Polychem Indonesia Tbk PT 270
+16 / +6,30%
258 258
282
254 133
306
19 Jan 2018
16:13 GMT+7
IDX:ADRO Adaro Energy Tbk PT 2.180
+10 / +0,46%
2.180 2.160
2.230
2.170 1.395
2.260
19 Jan 2018
16:14 GMT+7
IDX:AGRO Bank Rakyat Indonesia Agroniaga Tbk PT 555
+25 / +4,72%
530 530
575
530 432
1.023
19 Jan 2018
16:14 GMT+7
IDX:AHAP Asuransi Harta Aman Pratama Tbk PT 160
  /  %
160 160
160
160 113
240
19 Jan 2018
14:40 GMT+7
IDX:AISA Tiga Pilar Sejahtera Food Tbk PT 570
-45 / -7,32%
650 550
670
615 374
2.470
19 Jan 2018
16:15 GMT+7
IDX:AKKU Alam Karya Unggul Tbk PT 59
-1 / -1,67%
59 58
60
60 50
107
19 Jan 2018
16:09 GMT+7
IDX:AKPI Argha Karya Prima Industry Tbk PT 740
-10 / -1,33%
720 720
740
750 585
1.080
19 Jan 2018
11:03 GMT+7
IDX:AKRA AKR Corporindo Tbk PT 6.300
-75 / -1,18%
6.375 6.275
6.375
6.375 5.925
8.025
19 Jan 2018
16:14 GMT+7
IDX:AKSI Majapahit Inti Corpora Tbk PT 324
-18 / -5,26%
302 302
342
342 150
980
19 Jan 2018
16:14 GMT+7
IDX:ALKA Alakasa Industrindo Tbk PT 625
+35 / +5,93%
585 500
655
590 91
655
19 Jan 2018
16:00 GMT+7
IDX:ALMI Alumindo Light Metal Industry Tbk PT 216
+2 / +0,93%
234 212
234
214 122
326
19 Jan 2018
16:00 GMT+7
IDX:AMAG Asuransi Multi Artha Guna Tbk PT 374
+16 / +4,47%
358 358
374
358 320
498
19 Jan 2018
16:11 GMT+7
IDX:AMFG Asahimas Flat Glass Tbk PT 6.025
  /  %
6.025 6.025
6.025
6.025 5.625
7.450
19 Jan 2018
10:48 GMT+7
IDX:AMRT Sumber Alfaria Trijaya Tbk PT 605
  /  %
615 590
615
605 500
750
19 Jan 2018
16:00 GMT+7
IDX:ANTM Aneka Tambang (Persero) Tbk PT 760
+20 / +2,70%
745 735
765
740 595
915
19 Jan 2018
16:15 GMT+7
IDX:APIC Pacific Strategic Financial Tbk PT 486
+2 / +0,41%
484 484
486
484 342
486
19 Jan 2018
15:13 GMT+7
IDX:APLI Asiaplast Industries Tbk PT 81
+1 / +1,25%
81 79
82
80 55
163
19 Jan 2018
14:22 GMT+7
IDX:APLN Agung Podomoro Land Tbk PT 222
  /  %
224 222
226
222 183
310
19 Jan 2018
16:13 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 340
  /  %
350 338
350
340 334
545
19 Jan 2018
16:05 GMT+7
IDX:ARTA Arthavest Tbk PT 268
-14 / -4,96%
284 254
284
282 199
685
17 Jan 2018
16:05 GMT+7
IDX:ARTI Ratu Prabu Energi Tbk PT 50
  /  %
50 50
50
50 50
65
19 Jan 2018
15:24 GMT+7
IDX:ASBI Asuransi Bintang Tbk PT 288
-2 / -0,69%
288 288
288
290 232
486
19 Jan 2018
16:00 GMT+7
IDX:ASDM Asuransi Dayin Mitra Tbk PT 1.005
-5 / -0,50%
1.010 1.005
1.010
1.010 785
1.300
19 Jan 2018
10:27 GMT+7
IDX:ASGR Astra Graphia Tbk PT 1.290
  /  %
1.295 1.290
1.295
1.290 1.250
1.980
19 Jan 2018
16:11 GMT+7
IDX:ASRI Alam Sutera Realty Tbk PT 376
-4 / -1,05%
380 376
382
380 302
416
19 Jan 2018
16:14 GMT+7
IDX:ASRM Asuransi Ramayana Tbk PT 2.350
-30 / -1,26%
2.150 2.150
2.400
2.380 1.770
2.850
19 Jan 2018
10:48 GMT+7
IDX:ATPK Bara Jaya Internasional Tbk PT 194
  /  %
   
 
   
 
27 Aug 2015
00:00 GMT+7
IDX:AUTO Astra Otoparts Tbk PT 1.980
-10 / -0,50%
1.990 1.970
1.990
1.990 1.970
2.900
17 Jan 2018
16:09 GMT+7
IDX:BABP Bank MNC Internasional Tbk PT 51
+1 / +2,00%
53 50
53
50 50
84
19 Jan 2018
16:11 GMT+7
IDX:BACA Bank Capital Indonesia Tbk PT 214
  /  %
214 214
214
214 192
224
19 Jan 2018
09:00 GMT+7
IDX:BAPA Bekasi Asri Pemula Tbk PT 96
+1 / +1,05%
95 95
96
95 50
161
19 Jan 2018
16:00 GMT+7
IDX:BATA Sepatu Bata Tbk PT 610
-10 / -1,61%
620 585
630
620 520
860
19 Jan 2018
15:40 GMT+7
IDX:BAYU Bayu Buana Tbk PT 1.400
  /  %
1.400 1.400
1.400
1.400 645
1.450
19 Jan 2018
16:00 GMT+7
IDX:BBKP Bank Bukopin Tbk PT 575
  /  %
575 575
585
575 540
670
19 Jan 2018
16:00 GMT+7
IDX:BBLD Buana Finance Tbk PT 500
  /  %
500 500
500
500 410
895
19 Jan 2018
16:00 GMT+7
IDX:BBNP Bank Nusantara Parahyangan Tbk PT 1.550
  /  %
   
 
1.550 1.090
2.380
12 Jan 2018
14:00 GMT+7
IDX:BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 50
  /  %
   
 
50 50
57
16 Jan 2018
14:45 GMT+7
IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 3.660
-30 / -0,81%
3.690 3.620
3.700
3.690 1.830
3.700
19 Jan 2018
16:09 GMT+7
IDX:BCAP MNC Kapital Indonesia Tbk PT 1.560
  /  %
   
 
1.560 1.015
1.600
16 Jan 2018
13:30 GMT+7
IDX:BCIP Bumi Citra Permai Tbk PT 136
+2 / +1,49%
134 133
137
134 68
254
19 Jan 2018
16:14 GMT+7
IDX:BDMN Bank Danamon Indonesia Tbk PT 7.125
-25 / -0,35%
6.900 6.900
7.150
7.150 3.800
7.300
19 Jan 2018
16:08 GMT+7
IDX:BEKS Bank Pundi Indonesia Tbk PT 50
  /  %
50 50
50
50 50
67
19 Jan 2018
15:47 GMT+7
IDX:BFIN BFI Finance Indonesia Tbk PT 680
  /  %
685 680
685
680 310
735
19 Jan 2018
11:18 GMT+7
IDX:BHIT MNC Investama Tbk PT 101
  /  %
101 99
104
101 87
152
19 Jan 2018
16:11 GMT+7
IDX:BIMA Primarindo Asia Infrastructure Tbk PT 80
  /  %
80 80
80
80 62
200
19 Jan 2018
16:00 GMT+7
IDX:BIPI Benakat Integra Tbk PT 84
  /  %
85 83
86
84 67
167
19 Jan 2018
16:14 GMT+7
IDX:BIPP Bhuwanatala Indah Permai Tbk PT 74
+1 / +1,37%
75 74
75
73 69
113
19 Jan 2018
16:08 GMT+7
IDX:BISI BISI International Tbk PT 1.770
+5 / +0,28%
1.765 1.735
1.770
1.765 1.440
1.950
19 Jan 2018
16:00 GMT+7
IDX:BKDP Bukit Darmo Property Tbk PT 83
-2 / -2,35%
85 83
85
85 66
109
19 Jan 2018
15:35 GMT+7
IDX:BKSL Sentul City Tbk PT 139
+1 / +0,72%
139 137
140
138 70
165
19 Jan 2018
16:06 GMT+7
IDX:BKSW Bank QNB Indonesia Tbk PT 216
+4 / +1,89%
196 196
216
212 183
505
19 Jan 2018
14:00 GMT+7
IDX:BMTR Global Mediacom Tbk PT 650
  /  %
655 650
670
650 478
710
19 Jan 2018
16:08 GMT+7
IDX:BNBA Bank Bumi Arta Tbk PT 286
  /  %
286 286
286
286 184
300
19 Jan 2018
15:44 GMT+7
IDX:BNBR Bakrie & Brothers Tbk PT 50
  /  %
50 50
50
50 50
50
19 Jan 2018
15:24 GMT+7
IDX:BNGA Bank Cimb Niaga Tbk PT 1.375
+25 / +1,85%
1.350 1.335
1.375
1.350 875
1.440
19 Jan 2018
16:14 GMT+7
IDX:BNII Bank Maybank Indonesia Tbk PT 280
  /  %
284 280
288
280 256
394
19 Jan 2018
16:12 GMT+7
IDX:BNLI Bank Permata Tbk PT 650
  /  %
655 645
655
650 585
795
19 Jan 2018
16:13 GMT+7
IDX:BPFI Batavia Prosperindo Finance Tbk PT 610
  /  %
   
 
610 340
760
18 Jan 2018
14:56 GMT+7
IDX:BRAM Indo Kordsa Tbk PT 7.450
-25 / -0,33%
7.475 7.450
7.700
7.475 4.050
21.600
19 Jan 2018
16:06 GMT+7
IDX:BRNA Berlina Tbk PT 1.200
  /  %
1.200 1.200
1.200
1.200 1.070
1.260
19 Jan 2018
16:00 GMT+7
IDX:BRPT Barito Pacific Tbk PT 2.190
-20 / -0,90%
2.210 2.170
2.220
2.210 828
2.450
19 Jan 2018
16:14 GMT+7
IDX:BSDE Bumi Serpong Damai Tbk PT 1.690
-35 / -2,03%
1.725 1.680
1.725
1.725 1.560
1.920
19 Jan 2018
16:14 GMT+7
IDX:BSWD Bank Of India Indonesia Tbk PT 1.795
  /  %
   
 
1.795 1.315
2.500
17 Jan 2018
10:22 GMT+7
IDX:BTEK Bumi Teknokultura Unggul Tbk PT 129
+1 / +0,78%
128 126
130
128 61
204
19 Jan 2018
16:06 GMT+7
IDX:BTEL Bakrie Telecom Tbk PT 50
  /  %
   
 
50 50
50
18 Jan 2018
14:24 GMT+7
IDX:BTON Betonjaya Manunggal Tbk PT 120
+3 / +2,56%
117 117
121
117 105
156
19 Jan 2018
14:47 GMT+7
IDX:BTPN Bank Tabungan Pensiunan Nasional Tbk PT 2.670
+70 / +2,69%
2.600 2.590
2.670
2.600 2.200
2.840
19 Jan 2018
16:00 GMT+7
IDX:BUDI Budi Starch & Sweetener Tbk PT 96
-3 / -3,03%
99 96
99
99 91
115
19 Jan 2018
16:05 GMT+7
IDX:BUKK PT Bukaka Teknik Utama Tbk. 1.510
+5 / +0,33%
1.460 1.460
1.510
1.505 570
1.550
19 Jan 2018
16:00 GMT+7
IDX:BUMI Bumi Resources Tbk PT 288
+2 / +0,70%
288 286
294
286 166
520
19 Jan 2018
16:14 GMT+7
IDX:BVIC Bank Victoria International Tbk PT 240
-2 / -0,83%
242 240
246
242 101
340
19 Jan 2018
16:06 GMT+7
IDX:BWPT Eagle High Plantations Tbk PT 224
+4 / +1,82%
220 218
226
220 177
398
19 Jan 2018
16:14 GMT+7
IDX:BYAN Bayan Resources Tbk PT 10.750
-150 / -1,38%
10.750 10.750
10.800
10.900 4.960
12.950
19 Jan 2018
16:13 GMT+7
IDX:CEKA Wilmar Cahaya Indonesia Tbk PT 1.300
-20 / -1,52%
1.320 1.300
1.320
1.320 1.250
2.400
19 Jan 2018
16:10 GMT+7
IDX:CENT Centratama Telekomuniks Indonesia Tbk PT 84
  /  %
84 82
84
84 79
163
19 Jan 2018
16:00 GMT+7
IDX:CFIN Clipan Finance Indonesia Tbk PT 290
+2 / +0,69%
288 288
290
288 242
320
19 Jan 2018
16:13 GMT+7
IDX:CITA Cita Mineral Investindo Tbk PT 710
  /  %
720 710
720
710 535
1.060
19 Jan 2018
15:41 GMT+7
IDX:CKRA Cakra Mineral Tbk PT 82
  /  %
83 82
83
82 50
120
19 Jan 2018
16:00 GMT+7
IDX:CLPI Colorpak Indonesia Tbk PT 840
+25 / +3,07%
815 815
840
815 785
1.200
19 Jan 2018
16:15 GMT+7
IDX:CMNP Citra Marga Nusaphala Persada Tbk PT 1.535
  /  %
1.530 1.530
1.535
1.535 1.290
1.640
19 Jan 2018
16:00 GMT+7
IDX:CMPP Rimau Multi Putra Pratama Tbk PT 428
-8 / -1,83%
440 428
452
436 63
1.430
19 Jan 2018
16:14 GMT+7
IDX:CNKO Exploitasi Energi Indonesia Tbk PT 50
  /  %
50 50
50
50 50
67
19 Jan 2018
15:45 GMT+7
IDX:CNTX Century Textile Industry Tbk PT 448
  /  %
   
 
466 430
990
17 Jan 2018
16:00 GMT+7
IDX:COWL Cowell Development Tbk PT 880
-5 / -0,56%
885 875
890
885 840
1.340
19 Jan 2018
15:28 GMT+7
IDX:CPIN Charoen Pokphand Indonesia Tbk PT 3.540
+50 / +1,43%
3.470 3.410
3.540
3.490 2.590
3.670
19 Jan 2018
16:13 GMT+7
IDX:CPRO Central Proteina Prima Tbk PT 50
  /  %
   
 
50 50
56
18 Jan 2018
13:48 GMT+7
IDX:CSAP Catur Sentosa Adiprana Tbk PT 420
-2 / -0,47%
420 420
420
422 338
520
19 Jan 2018
14:28 GMT+7
IDX:CTBN Citra Tubindo Tbk PT 4.850
  /  %
   
 
4.850 3.650
6.200
26 Sep 2017
09:58 GMT+7
IDX:CTRA Ciputra Development Tbk PT 1.170
-15 / -1,27%
1.185 1.165
1.185
1.185 990
1.450
19 Jan 2018
16:10 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 94
+3 / +3,30%
92 91
94
91 65
125
19 Jan 2018
15:49 GMT+7
IDX:DAJK Dwi Aneka Jaya Kemasindo Tbk PT 50
  /  %
   
 
50 50
67
22 Nov 2017
13:42 GMT+7
IDX:DART Duta Anggada Realty Tbk PT 320
  /  %
326 320
326
320 252
474
19 Jan 2018
15:43 GMT+7
IDX:DEWA Darma Henwa Tbk PT 50
  /  %
51 50
53
50 50
105
19 Jan 2018
16:11 GMT+7
IDX:DGIK Nusa Konstruksi Enjiniring Tbk PT 60
-1 / -1,64%
61 59
61
61 50
171
19 Jan 2018
16:12 GMT+7
IDX:DILD Intiland Development Tbk PT 342
+2 / +0,59%
342 338
348
340 332
510
19 Jan 2018
16:06 GMT+7
IDX:DKFT Central Omega Resources Tbk PT 402
-8 / -1,95%
410 400
410
410 378
530
19 Jan 2018
16:10 GMT+7
IDX:DLTA Delta Djakarta Tbk PT 4.800
  /  %
4.700 4.700
4.800
4.800 4.100
5.300
19 Jan 2018
16:00 GMT+7
IDX:DNET Indoritel Makmur Internasional Tbk PT 2.220
-30 / -1,33%
2.200 2.200
2.220
2.250 1.005
2.650
19 Jan 2018
16:00 GMT+7
IDX:DOID Delta Dunia Makmur Tbk PT 960
+15 / +1,59%
950 935
975
945 500
1.200
19 Jan 2018
16:14 GMT+7
IDX:DPNS Duta Pertiwi Nusantara Tbk PT 384
+34 / +9,71%
360 360
384
350 302
500
19 Jan 2018
15:38 GMT+7
IDX:DSFI Dharma Samudera Fishing Industris Tbk PT 108
-1 / -0,92%
109 105
109
109 102
187
19 Jan 2018
16:00 GMT+7
IDX:DUTI Duta Pertiwi Tbk PT 5.400
  /  %
   
 
5.400 4.320
6.350
24 Oct 2017
16:00 GMT+7
IDX:DVLA Darya-Varia Laboratoria Tbk PT 1.990
-5 / -0,25%
2.000 1.970
2.000
1.995 1.600
2.260
19 Jan 2018
15:41 GMT+7
IDX:EKAD Ekadharma International Tbk PT 700
  /  %
710 700
715
700 575
835
19 Jan 2018
15:15 GMT+7
IDX:ELSA Elnusa Tbk PT 426
+2 / +0,47%
424 420
430
424 226
472
19 Jan 2018
16:13 GMT+7
IDX:ELTY Bakrieland Development Tbk PT 50
  /  %
50 50
50
50 50
105
19 Jan 2018
15:02 GMT+7
IDX:EMTK Elang Mahkota Teknologi Tbk PT 9.500
+450 / +4,97%
9.050 9.000
9.500
9.050 8.075
12.000
19 Jan 2018
16:00 GMT+7
IDX:ENRG Energi Mega Persada Tbk PT 168
+3 / +1,82%
167 160
182
165 71
704
19 Jan 2018
16:14 GMT+7
IDX:EPMT Enseval Putera Megatrading Tbk PT 2.990
  /  %
2.980 2.980
2.990
2.990 2.150
3.500
19 Jan 2018
15:36 GMT+7
IDX:ERTX Eratex Djaja Tbk PT 122
+1 / +0,83%
121 121
125
121 108
236
19 Jan 2018
14:00 GMT+7
IDX:ESTI Ever Shine Tex Tbk PT 81
+8 / +10,96%
81 81
81
73 59
196
19 Jan 2018
16:00 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 3.150
-50 / -1,56%
3.200 3.100
3.210
3.200 2.610
4.060
19 Jan 2018
16:07 GMT+7
IDX:FAST Fast Food Indonesia Tbk PT 1.490
  /  %
   
 
1.490 1.250
1.750
18 Jan 2018
16:05 GMT+7
IDX:FASW Fajar Surya Wisesa Tbk PT 5.350
-100 / -1,83%
5.450 5.325
5.450
5.450 4.030
5.750
19 Jan 2018
15:30 GMT+7
IDX:FISH FKS Multi Agro Tbk PT 2.350
+50 / +2,17%
2.350 2.350
2.350
2.300 1.575
4.590
19 Jan 2018
11:00 GMT+7
IDX:FMII Fortune Mate Indonesia Tbk PT 500
-100 / -16,67%
600 500
600
600 414
650
19 Jan 2018
16:05 GMT+7
IDX:FORU Fortune Indonesia Tbk PT 204
-2 / -0,97%
210 196
226
206 120
314
19 Jan 2018
16:12 GMT+7
IDX:FPNI Lotte Chemical Titan Tbk PT 212
+14 / +7,07%
200 198
226
198 116
700
19 Jan 2018
16:13 GMT+7
IDX:FREN Smartfren Telecom Tbk PT 50
  /  %
50 50
50
50 50
67
19 Jan 2018
16:14 GMT+7
IDX:GDST Gunawan Dianjaya Steel Tbk PT 84
  /  %
84 83
84
84 79
136
19 Jan 2018
15:34 GMT+7
IDX:GDYR Goodyear Indonesia Tbk PT 2.180
  /  %
   
 
2.180 1.275
2.300
15 Jan 2018
14:23 GMT+7
IDX:GEMA Gema Grahasarana Tbk PT 1.100
  /  %
1.100 1.100
1.100
1.100 360
1.200
19 Jan 2018
16:00 GMT+7
IDX:GJTL Gajah Tunggal Tbk PT 825
+80 / +10,74%
765 750
910
745 665
1.295
19 Jan 2018
16:14 GMT+7
IDX:GMTD Gowa Makassar Tourism Development Tbk PT 10.300
  /  %
10.300 10.300
10.300
10.300 5.200
10.300
19 Jan 2018
16:00 GMT+7
IDX:GOLL Golden Plantation Tbk PT 94
+1 / +1,08%
93 93
94
93 93
150
19 Jan 2018
15:38 GMT+7
IDX:GPRA Perdana Gapuraprima Tbk PT 116
  /  %
116 115
117
116 80
226
19 Jan 2018
16:14 GMT+7
IDX:GSMF Equity Development Investment Tbk PT 113
-2 / -1,74%
113 113
113
115 76
180
19 Jan 2018
14:39 GMT+7
IDX:GTBO Garda Tujuh Buana Tbk PT 270
-8 / -2,88%
278 260
280
278 158
400
19 Jan 2018
16:13 GMT+7
IDX:GWSA Greenwood Sejahtera Tbk PT 154
-2 / -1,28%
156 154
156
156 116
170
19 Jan 2018
15:23 GMT+7
IDX:GZCO Gozco Plantations Tbk PT 67
-1 / -1,47%
68 66
68
68 55
131
19 Jan 2018
16:05 GMT+7
IDX:HADE HD Capital Tbk PT 50
  /  %
   
 
50 50
81
17 Jan 2018
11:14 GMT+7
IDX:HDTX Panasia Indo Resources Tbk PT 344
+20 / +6,17%
344 342
356
324 278
795
19 Jan 2018
10:09 GMT+7
IDX:HERO Hero Supermarket Tbk PT 970
+50 / +5,43%
920 920
970
920 880
1.600
19 Jan 2018
15:18 GMT+7
IDX:HEXA Hexindo Adiperkasa Tbk PT 3.000
  /  %
3.000 2.990
3.020
3.000 2.740
4.600
19 Jan 2018
16:14 GMT+7
IDX:HITS Humpuss Intermoda Transportasi Tbk PT 700
  /  %
700 700
700
700 600
800
19 Jan 2018
11:03 GMT+7
IDX:HOME Hotel Mandarine Regency Tbk PT 101
-1 / -0,98%
102 100
106
102 63
450
19 Jan 2018
16:00 GMT+7
IDX:IATA Indonesia Transport & Infrastrctr Tbk PT 50
  /  %
50 50
50
50 50
64
19 Jan 2018
15:02 GMT+7
IDX:IGAR Champion Pacific Indonesia Tbk PT 374
+6 / +1,63%
366 364
376
374 358
535
19 Jan 2018
15:18 GMT+7
IDX:IIKP Inti Agri Resources Tbk PT 318
+22 / +7,43%
298 298
318
296 192
348
19 Jan 2018
16:14 GMT+7
IDX:IKAI Intikeramik Alamasri Industri Tbk PT 114
-12 / -9,52%
117 107
126
126 50
300
19 Jan 2018
16:14 GMT+7
IDX:IKBI Sumi Indo Kabel Tbk PT 318
+6 / +1,92%
308 308
318
312 262
525
19 Jan 2018
16:00 GMT+7
IDX:IMAS Indomobil Sukses Internasional Tbk PT 850
  /  %
850 850
850
850 820
1.390
19 Jan 2018
16:10 GMT+7
IDX:INAF Indofarma (Persero) Tbk PT 4.390
+50 / +1,15%
4.340 4.340
4.400
4.340 1.950
6.025
19 Jan 2018
16:00 GMT+7
IDX:INAI Indal Aluminium Industry Tbk PT 372
  /  %
372 372
372
372 300
423
19 Jan 2018
14:50 GMT+7
IDX:INCI Intanwijaya Internasional Tbk PT 402
-16 / -3,83%
418 400
418
418 294
448
19 Jan 2018
16:00 GMT+7
IDX:INCO Vale Indonesia Tbk PT 3.380
+50 / +1,50%
3.340 3.330
3.420
3.330 1.835
3.430
19 Jan 2018
16:14 GMT+7
IDX:INDR Indo-Rama Synthetics Tbk PT 1.280
  /  %
   
 
1.280 660
1.430
18 Jan 2018
16:00 GMT+7
IDX:INDS Indospring Tbk PT 1.425
+20 / +1,42%
1.420 1.390
1.445
1.405 820
1.680
19 Jan 2018
16:00 GMT+7
IDX:INDX Tanah Laut Tbk PT 104
-2 / -1,89%
109 104
109
106 73
195
19 Jan 2018
16:00 GMT+7
IDX:INDY Indika Energy Tbk PT 4.200
+150 / +3,70%
4.060 4.010
4.250
4.050 670
4.250
19 Jan 2018
16:14 GMT+7
IDX:INKP Indah Kiat Pulp and Paper Tbk PT 7.125
+450 / +6,74%
6.675 6.675
7.150
6.675 990
7.150
19 Jan 2018
16:14 GMT+7
IDX:INPC Bank Artha Graha Internasional Tbk PT 84
+2 / +2,44%
82 81
86
82 78
123
19 Jan 2018
16:00 GMT+7
IDX:INPP Indonesian Paradise Property Tbk PT 605
-5 / -0,82%
605 605
605
610 560
800
17 Jan 2018
09:03 GMT+7
IDX:INRU Toba Pulp Lestari Tbk PT 316
+8 / +2,60%
308 308
316
308 218
700
19 Jan 2018
15:49 GMT+7
IDX:INTA Intraco Penta Tbk PT 460
+2 / +0,44%
456 456
460
458 218
460
17 Jan 2018
16:00 GMT+7
IDX:INTD Inter Delta Tbk PT 500
  /  %
   
 
470 123
540
18 Jan 2018
16:00 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 120
-1 / -0,83%
118 118
121
121 102
185
19 Jan 2018
15:43 GMT+7
IDX:ISAT Indosat Tbk PT 5.525
+50 / +0,91%
5.550 5.500
5.575
5.475 4.660
7.500
19 Jan 2018
16:05 GMT+7
IDX:ITMA Sumber Energi Andalan Tbk PT 760
+5 / +0,66%
750 750
770
755 545
1.375
19 Jan 2018
16:05 GMT+7
IDX:ITMG Indo Tambangraya Megah Tbk PT 26.550
+725 / +2,81%
25.825 25.675
26.550
25.825 14.200
26.550
19 Jan 2018
16:14 GMT+7
IDX:ITTG Leo Investments Tbk PT 82
  /  %
   
 
87  
 
30 Apr 2013
16:00 GMT+7
IDX:JECC Jembo Cable Company Tbk PT 5.300
  /  %
   
 
5.175 3.000
7.500
17 Jan 2018
11:38 GMT+7
IDX:JIHD Jakarta International Hotls & Dev Tbk PT 490
-10 / -2,00%
490 490
490
500 438
645
19 Jan 2018
15:15 GMT+7
IDX:JKON Jaya Konstruksi Manggala Pratama Tbk PT 540
  /  %
   
 
540 410
620
16 Jan 2018
13:40 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 1.475
+30 / +2,08%
1.450 1.450
1.495
1.445 1.040
1.950
19 Jan 2018
16:14 GMT+7
IDX:JPRS Jaya Pari Steel Tbk PT 130
  /  %
130 129
132
130 126
184
19 Jan 2018
15:34 GMT+7
IDX:JRPT Jaya Real Property Tbk PT 865
-15 / -1,70%
880 840
880
880 780
1.000
19 Jan 2018
16:00 GMT+7
IDX:JSMR Jasa Marga (Persero) Tbk. 6.200
-50 / -0,80%
6.300 6.125
6.300
6.250 4.150
6.775
19 Jan 2018
16:14 GMT+7
IDX:JTPE Jasuindo Tiga Perkasa Tbk PT 278
  /  %
278 276
278
278 266
520
19 Jan 2018
16:00 GMT+7
IDX:KAEF Kimia Farma (Persero) Tbk PT 2.500
  /  %
2.500 2.480
2.520
2.500 1.635
3.400
19 Jan 2018
16:06 GMT+7
IDX:KARW ICTSI Jasa Prima Tbk PT 150
  /  %
150 145
150
150 85
280
19 Jan 2018
15:49 GMT+7
IDX:KBLI KMI Wire and Cable Tbk PT 466
+26 / +5,91%
442 440
468
440 274
865
19 Jan 2018
16:14 GMT+7
IDX:KBLM Kabelindo Murni Tbk PT 306
+6 / +2,00%
298 288
308
300 230
615
19 Jan 2018
16:00 GMT+7
IDX:KBLV First Media Tbk PT 478
+34 / +7,66%
466 466
480
444 396
1.450
19 Jan 2018
16:09 GMT+7
IDX:KBRI Kertas Basuki Rachmat Indonesia Tbk PT 50
  /  %
50 50
50
50 50
52
19 Jan 2018
14:00 GMT+7
IDX:KDSI Kedawung Setia Industrial Tbk PT 520
  /  %
   
 
530 320
600
18 Jan 2018
09:33 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 175
-8 / -4,37%
179 175
179
183 110
260
19 Jan 2018
15:23 GMT+7
IDX:KIJA Kawasan Industri Jababeka Tbk PT 288
-2 / -0,69%
290 288
292
290 278
340
19 Jan 2018
16:05 GMT+7
IDX:KKGI Resource Alam Indonesia Tbk PT 404
-8 / -1,94%
410 394
410
412 294
530
19 Jan 2018
16:05 GMT+7
IDX:KONI Perdana Bangun Pusaka Tbk PT 352
  /  %
   
 
350 222
760
15 Jan 2018
09:06 GMT+7
IDX:KPIG MNC Land Tbk PT 1.300
  /  %
1.250 1.250
1.310
1.300 965
1.540
19 Jan 2018
16:00 GMT+7
IDX:KREN Kresna Graha Investama Tbk PT 550
-5 / -0,90%
540 540
555
555 386
630
19 Jan 2018
16:10 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 73
-3 / -3,95%
76 73
76
76 59
140
19 Jan 2018
16:10 GMT+7
IDX:LION Lion Metal Works Tbk PT 740
+45 / +6,47%
740 740
740
695 630
1.280
19 Jan 2018
16:00 GMT+7
IDX:LMAS Limas Indonesia Makmur Tbk PT 58
  /  %
59 57
59
58 50
105
19 Jan 2018
16:00 GMT+7
IDX:LMPI Langgeng Makmur Industri Tbk PT 174
  /  %
172 172
177
174 136
264
19 Jan 2018
16:05 GMT+7
IDX:LMSH Lionmesh Prima Tbk PT 725
-5 / -0,68%
730 710
730
730 470
945
19 Jan 2018
16:00 GMT+7
IDX:LPCK Lippo Cikarang Tbk PT 3.460
+190 / +5,81%
3.300 3.300
3.530
3.270 3.000
5.425
19 Jan 2018
16:14 GMT+7
IDX:LPGI Lippo General Insurance Tbk PT 4.870
  /  %
   
 
4.870 4.750
5.950
10 Jan 2018
11:45 GMT+7
IDX:LPIN Multi Prima Sejahtera Tbk PT 1.000
  /  %
1.000 1.000
1.000
1.000 750
1.510
19 Jan 2018
14:00 GMT+7
IDX:LPKR Lippo Karawaci Tbk PT 510
-5 / -0,97%
520 510
530
515 476
850
19 Jan 2018
16:11 GMT+7
IDX:LPLI Star Pacific Tbk PT 171
+2 / +1,18%
170 167
178
169 90
246
19 Jan 2018
16:05 GMT+7
IDX:LPPF Matahari Department Store Tbk PT 11.000
+400 / +3,77%
10.600 10.600
11.000
10.600 8.475
15.950
19 Jan 2018
16:14 GMT+7
IDX:LPPS Lippo Securities Tbk PT 99
+2 / +2,06%
99 98
111
97 80
137
19 Jan 2018
16:06 GMT+7
IDX:LSIP Perusahaan Prkbn Lndn Smtr Indnsa Tbk PT 1.350
-10 / -0,74%
1.360 1.340
1.370
1.360 1.220
1.760
19 Jan 2018
16:15 GMT+7
IDX:LTLS Lautan Luas Tbk PT 710
-40 / -5,33%
760 710
760
750 372
760
19 Jan 2018
16:05 GMT+7
IDX:MAIN Malindo Feedmill Tbk PT 720
  /  %
725 715
725
720 690
1.410
19 Jan 2018
16:10 GMT+7
IDX:MAPI Mitra Adiperkasa Tbk PT 6.700
+75 / +1,13%
6.700 6.625
6.700
6.625 5.000
7.350
17 Jan 2018
16:15 GMT+7
IDX:MASA Multistrada Arah Sarana Tbk PT 300
+10 / +3,45%
300 290
322
290 196
358
19 Jan 2018
16:14 GMT+7
IDX:MAYA Bank Mayapada Internasional Tbk PT 4.070
  /  %
4.070 4.070
4.070
4.070 1.636
4.900
19 Jan 2018
16:00 GMT+7
IDX:MDKA Merdeka Copper Gold Tbk PT 2.360
+40 / +1,72%
2.360 2.360
2.360
2.320 1.930
2.700
19 Jan 2018
10:37 GMT+7
IDX:MDLN Modernland Realty Tbk PT 302
  /  %
302 298
302
302 250
370
19 Jan 2018
16:05 GMT+7
IDX:MDRN Modern Internasional Tbk PT 50
  /  %
50 50
50
50 50
105
19 Jan 2018
14:00 GMT+7
IDX:MEDC Medco Energi Internasional Tbk PT 1.280
-20 / -1,54%
1.300 1.250
1.330
1.300 302
1.330
19 Jan 2018
16:14 GMT+7
IDX:MEGA Bank Mega Tbk PT 2.950
  /  %
   
 
3.000 2.000
3.340
17 Jan 2018
16:00 GMT+7
IDX:MERK Merck Tbk PT 8.400
  /  %
8.300 8.300
8.400
8.400 8.300
9.600
19 Jan 2018
16:00 GMT+7
IDX:META Nusantara Infrastructure Tbk PT 220
  /  %
220 218
220
220 120
246
19 Jan 2018
16:08 GMT+7
IDX:MFIN Mandala Multifinance Tbk PT 1.440
+15 / +1,05%
1.425 1.425
1.440
1.425 745
1.900
19 Jan 2018
16:05 GMT+7
IDX:MICE Multi Indocitra Tbk PT 334
-10 / -2,91%
344 332
344
344 326
520
19 Jan 2018
16:00 GMT+7
IDX:MIRA Mitra International Resources Tbk PT 50
  /  %
   
 
50 50
70
12 Jan 2018
10:38 GMT+7
IDX:MITI Mitra Investindo Tbk PT 50
  /  %
50 50
50
50 50
88
19 Jan 2018
14:04 GMT+7
IDX:MKPI Metropolitan Kentjana Tbk PT 35.550
-50 / -0,14%
35.600 35.550
35.650
35.600 24.000
36.550
19 Jan 2018
15:05 GMT+7
IDX:MLBI Multi Bintang Indonesia Tbk PT 13.675
+25 / +0,18%
13.700 13.675
13.700
13.650 11.400
15.000
19 Jan 2018
15:46 GMT+7
IDX:MLIA Mulia Industrindo Tbk PT 620
-30 / -4,62%
570 570
620
650 412
810
19 Jan 2018
14:46 GMT+7
IDX:MLPL Multipolar Tbk PT 179
+14 / +8,48%
167 165
188
165 135
406
19 Jan 2018
16:15 GMT+7
IDX:MNCN Media Nusantara Citra Tbk PT 1.460
-25 / -1,68%
1.475 1.445
1.485
1.485 1.225
2.050
19 Jan 2018
16:06 GMT+7
IDX:MPPA Matahari Putra Prima Tbk PT 486
+56 / +13,02%
434 432
520
430 372
1.480
19 Jan 2018
16:13 GMT+7
IDX:MRAT Mustika Ratu Tbk PT 204
-2 / -0,97%
208 204
212
206 159
280
19 Jan 2018
16:00 GMT+7
IDX:MREI Maskapai Reasuransi Indonesia Tbk PT 4.000
  /  %
   
 
3.610 2.553
4.397
29 Dec 2017
10:11 GMT+7
IDX:MTDL Metrodata Electronics Tbk PT 700
  /  %
700 690
725
640 570
725
19 Jan 2018
16:00 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 274
  /  %
   
 
274 220
520
16 Jan 2018
09:54 GMT+7
IDX:MYOH Samindo Resources Tbk PT 750
-5 / -0,66%
750 735
755
755 610
940
19 Jan 2018
16:00 GMT+7
IDX:MYRX Hanson International Tbk PT 111
-2 / -1,77%
113 111
115
113 101
167
19 Jan 2018
16:06 GMT+7
IDX:MYTX Asia Pacific Investama Tbk PT 146
+5 / +3,55%
146 146
146
141 56
280
19 Jan 2018
11:11 GMT+7
IDX:NIKL Pelat Timah Nusantara Tbk PT 3.800
-10 / -0,26%
3.810 3.800
3.840
3.810 1.715
6.700
19 Jan 2018
16:06 GMT+7
IDX:NIPS Nipress Tbk PT 464
  /  %
450 450
464
464 304
610
19 Jan 2018
16:11 GMT+7
IDX:NISP Bank OCBC NISP Tbk PT 1.850
  /  %
1.850 1.850
1.850
1.850 1.605
2.320
19 Jan 2018
09:29 GMT+7
IDX:OCAP ONIX CAPITAL Tbk PT 430
  /  %
   
 
430 430
430
23 Nov 2017
15:11 GMT+7
IDX:OKAS Ancora Indonesia Resources Tbk PT 348
  /  %
354 346
356
348 50
665
19 Jan 2018
16:00 GMT+7
IDX:OMRE Indonesia Prima Property Tbk PT 1.900
+200 / +11,76%
1.900 1.900
1.900
1.700 163
1.900
19 Jan 2018
10:57 GMT+7
IDX:PANR Panorama Sentrawisata Tbk PT 510
-25 / -4,67%
535 510
535
535 510
810
19 Jan 2018
16:00 GMT+7
IDX:PANS Panin Sekuritas Tbk PT 2.350
+50 / +2,17%
2.350 2.260
2.360
2.300 1.915
4.100
19 Jan 2018
15:42 GMT+7
IDX:PBRX Pan Brothers Tbk PT 498
-2 / -0,40%
498 492
498
500 420
775
19 Jan 2018
15:33 GMT+7
IDX:PDES Destinasi Tirta Nusantara Tbk PT 1.350
  /  %
   
 
1.350 126
1.370
16 Jan 2018
10:04 GMT+7
IDX:PEGE Panca Global Securities Tbk PT 278
-2 / -0,71%
278 278
278
280 170
350
19 Jan 2018
10:43 GMT+7
IDX:PGAS Perusahaan Gas Negara (Persero) Tbk PT 2.350
+150 / +6,82%
2.190 2.150
2.370
2.200 1.365
3.050
19 Jan 2018
16:15 GMT+7
IDX:PGLI Pembangunan Graha Lestari Indah Tbk PT 154
+5 / +3,36%
145 141
160
149 50
186
19 Jan 2018
15:45 GMT+7
IDX:PICO Pelangi Indah Canindo Tbk PT 250
  /  %
246 246
250
250 176
318
19 Jan 2018
15:25 GMT+7
IDX:PJAA Pembangunan Jaya Ancol Tbk PT 1.290
  /  %
1.290 1.290
1.290
1.290 1.280
1.970
19 Jan 2018
14:20 GMT+7
IDX:PKPK Perdana Karya Perkasa Tbk PT 69
+1 / +1,47%
67 65
69
68 50
104
19 Jan 2018
14:46 GMT+7
IDX:PLAS Polaris Investama Tbk PT 50
  /  %
   
 
50 50
250
17 Jan 2018
15:11 GMT+7
IDX:PLIN Plaza Indonesia Realty Tbk PT 3.600
+270 / +8,11%
3.390 3.110
3.800
3.330 3.110
5.100
19 Jan 2018
16:00 GMT+7
IDX:PNBN Bank Pan Indonesia Tbk PT 1.150
+20 / +1,77%
1.130 1.125
1.150
1.130 765
1.330
19 Jan 2018
16:12 GMT+7
IDX:PNIN Paninvest Tbk PT 880
-5 / -0,56%
885 870
890
885 620
950
19 Jan 2018
16:00 GMT+7
IDX:PNLF Panin Financial Tbk PT 232
+2 / +0,87%
230 230
234
230 174
268
19 Jan 2018
16:09 GMT+7
IDX:PNSE Pudjiadi And Sons Tbk PT 1.250
  /  %
   
 
1.250 450
1.550
29 Dec 2017
14:30 GMT+7
IDX:POLY Asia Pacific Fibers Tbk PT 74
  /  %
73 73
80
74 56
96
19 Jan 2018
16:05 GMT+7
IDX:POOL Pool Advista Indonesia Tbk PT 3.950
+20 / +0,51%
3.930 3.930
3.950
3.930 1.895
4.170
19 Jan 2018
16:05 GMT+7
IDX:PRAS Prima Alloy Steel Universal Tbk PT 216
  /  %
   
 
216 172
270
18 Jan 2018
16:05 GMT+7
IDX:PROD INCORPORATED PRODU COM NPV  
  /  %
   
 
   
 
27 Feb 2017
16:00 GMT+7
IDX:PSAB J Resources Asia Pasifik Tbk PT 185
+2 / +1,09%
185 184
188
183 153
316
19 Jan 2018
16:14 GMT+7
IDX:PSDN Prasidha Aneka Niaga Tbk PT 268
  /  %
270 262
286
268 118
500
19 Jan 2018
15:46 GMT+7
IDX:PSKT Red Planet Indonesia Tbk PT 50
  /  %
50 50
50
50 50
169
19 Jan 2018
10:07 GMT+7
IDX:PTBA PT Tambang Batubara Bukit Asam Tbk 3.120
+80 / +2,63%
3.060 3.040
3.170
3.040 1.810
3.170
19 Jan 2018
16:15 GMT+7
IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 2.960
-100 / -3,27%
3.060 2.950
3.060
3.060 2.250
3.810
19 Jan 2018
16:13 GMT+7
IDX:PTRO Petrosea Tbk PT 2.140
+100 / +4,90%
2.040 2.010
2.160
2.040 730
2.300
19 Jan 2018
16:13 GMT+7
IDX:PTSN Sat Nusapersada Tbk PT 208
-6 / -2,80%
208 208
210
214 61
268
19 Jan 2018
15:42 GMT+7
IDX:PTSP Pioneerindo Gourmet International Tbk PT 7.200
  /  %
   
 
7.200 5.600
7.300
05 Dec 2017
11:10 GMT+7
IDX:PUDP Pudjiadi Prestige Tbk PT 454
  /  %
   
 
470 286
720
18 Jan 2018
11:31 GMT+7
IDX:PWON Pakuwon Jati Tbk PT 700
  /  %
700 690
705
700 540
725
19 Jan 2018
16:06 GMT+7
IDX:PYFA Pyridam Farma Tbk PT 186
-11 / -5,58%
204 182
204
197 170
230
19 Jan 2018
16:00 GMT+7
IDX:RAJA Rukun Raharja Tbk PT 296
-10 / -3,27%
300 294
302
306 187
390
19 Jan 2018
16:00 GMT+7
IDX:RALS Ramayana Lestari Sentosa Tbk PT 1.240
-260 / -17,33%
1.300 1.220
1.300
1.500 835
1.510
19 Jan 2018
16:14 GMT+7
IDX:RBMS Ristia Bintang Mahkotasejati Tbk PT 212
-2 / -0,93%
210 200
228
214 86
356
19 Jan 2018
16:11 GMT+7
IDX:RDTX Roda Vivatex Tbk PT 6.300
+300 / +5,00%
6.225 6.225
6.300
6.000 5.900
12.950
17 Jan 2018
14:08 GMT+7
IDX:RELI Reliance Securities Tbk PT 426
  /  %
   
 
374 320
575
15 Dec 2017
11:16 GMT+7
IDX:RICY Ricky Putra Globalindo Tbk PT 150
  /  %
150 150
150
150 140
177
19 Jan 2018
09:44 GMT+7
IDX:RIGS Rig Tenders Indonesia Tbk PT 187
-1 / -0,53%
187 181
187
188 151
288
19 Jan 2018
16:00 GMT+7
IDX:RIMO Rimo International Lestari Tbk PT 156
+2 / +1,30%
155 151
158
154 76
770
19 Jan 2018
16:14 GMT+7
IDX:RMBA Bentoel Internasional Investama Tbk PT 356
+8 / +2,30%
350 350
356
348 296
480
19 Jan 2018
14:30 GMT+7
IDX:RODA Pikko Land Development Tbk PT 167
-1 / -0,60%
167 167
167
168 112
525
19 Jan 2018
14:56 GMT+7
IDX:RUIS Radiant Utama Interinsco Tbk PT 220
  /  %
   
 
224 214
260
16 Jan 2018
14:09 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 9.500
  /  %
9.500 9.275
9.500
9.500 6.500
11.000
19 Jan 2018
16:00 GMT+7
IDX:SCMA Surya Citra Media Tbk PT 2.520
-10 / -0,40%
2.530 2.470
2.530
2.530 1.935
3.180
19 Jan 2018
16:09 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 104
+3 / +2,97%
102 102
106
101 90
155
19 Jan 2018
15:17 GMT+7
IDX:SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 900
+40 / +4,65%
900 900
900
860 600
1.098
19 Jan 2018
11:07 GMT+7
IDX:SGRO Sampoerna Agro Tbk PT 2.560
-10 / -0,39%
2.510 2.510
2.570
2.570 1.885
2.600
17 Jan 2018
16:00 GMT+7
IDX:SHID Hotel Sahid Jaya International Tbk PT 1.300
+50 / +4,00%
1.300 1.300
1.300
1.250 870
1.550
19 Jan 2018
14:00 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 175
+11 / +6,71%
166 164
179
164 164
700
19 Jan 2018
16:07 GMT+7
IDX:SIPD Sierad Produce Tbk PT 985
  /  %
990 970
990
985 615
1.050
19 Jan 2018
16:00 GMT+7
IDX:SKBM Sekar Bumi Tbk PT 750
+80 / +11,94%
700 700
750
670 476
875
19 Jan 2018
09:15 GMT+7
IDX:SKLT Sekar Laut Tbk PT 1.100
  /  %
   
 
1.050 392
1.300
21 Aug 2017
15:20 GMT+7
IDX:SMAR Sinar Mas Agro Resources and Tech Tbk PT 3.460
  /  %
   
 
3.450 3.010
4.400
17 Jan 2018
15:17 GMT+7
IDX:SMCB Holcim Indonesia Tbk PT 905
+55 / +6,47%
850 845
930
850 745
950
19 Jan 2018
16:15 GMT+7
IDX:SMDM Suryamas Dutamakmur Tbk PT 118
-2 / -1,67%
119 115
120
120 77
160
19 Jan 2018
15:49 GMT+7
IDX:SMDR Samudera Indonesia Tbk PT 535
+49 / +10,08%
486 486
585
486 250
585
19 Jan 2018
16:14 GMT+7
IDX:SMMA Sinar Mas Multiartha Tbk PT 9.800
  /  %
9.800 9.800
9.800
9.800 6.850
10.200
19 Jan 2018
15:25 GMT+7
IDX:SMMT Golden Eagle Energy Tbk PT 150
+5 / +3,45%
149 140
150
145 116
230
19 Jan 2018
16:15 GMT+7
IDX:SMRA Summarecon Agung Tbk PT 1.025
-5 / -0,49%
1.030 1.005
1.035
1.030 825
1.460
19 Jan 2018
16:14 GMT+7
IDX:SMSM Selamat Sempurna Tbk PT 1.330
-10 / -0,75%
1.325 1.320
1.340
1.340 880
1.350
19 Jan 2018
16:14 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 254
+2 / +0,79%
254 250
258
252 230
422
19 Jan 2018
16:09 GMT+7
IDX:SONA Sona Topas Tourism Industry Tbk PT 2.300
  /  %
   
 
2.300 1.090
3.000
12 Jan 2018
14:00 GMT+7
IDX:SPMA Suparma Tbk PT 210
+4 / +1,94%
208 208
210
206 180
262
19 Jan 2018
16:13 GMT+7
IDX:SQMI Renuka Coalindo Tbk PT 320
  /  %
320 320
320
320 310
1.680
19 Jan 2018
15:21 GMT+7
IDX:SRIL Sri Rejeki Isman Tbk PT 374
  /  %
376 372
378
374 228
496
19 Jan 2018
16:14 GMT+7
IDX:SRSN Indo Acidatama Tbk PT 50
  /  %
50 50
50
50 50
59
19 Jan 2018
14:00 GMT+7
IDX:SSIA Surya Semesta Internusa Tbk PT 498
-2 / -0,40%
505 496
505
500 460
800
19 Jan 2018
16:09 GMT+7
IDX:SSMS Sawit Sumbermas Sarana Tbk PT 1.400
-45 / -3,11%
1.445 1.400
1.445
1.445 1.365
1.795
19 Jan 2018
16:14 GMT+7
IDX:SSTM Sunson Textile Manufacturer Tbk PT 380
  /  %
   
 
384 300
600
17 Jan 2018
11:16 GMT+7
IDX:STTP Siantar Top Tbk PT 4.390
  /  %
   
 
4.360 2.600
4.420
02 Jan 2018
15:24 GMT+7
IDX:SUGI Sugih Energy Tbk PT 50
  /  %
50 50
50
50 50
90
19 Jan 2018
15:25 GMT+7
IDX:SULI SLJ Global Tbk PT 172
-2 / -1,15%
174 172
174
174 160
328
19 Jan 2018
10:43 GMT+7
IDX:SUPR Solusi Tunas Pratama Tbk PT 6.800
  /  %
   
 
6.500 5.200
7.500
12 Jan 2018
14:50 GMT+7
IDX:TAXI Express Transindo Utama Tbk PT 50
  /  %
50 50
52
50 50
195
17 Jan 2018
16:14 GMT+7
IDX:TBLA Tunas Baru Lampung Tbk PT 1.240
+10 / +0,81%
1.235 1.220
1.245
1.230 1.000
1.585
19 Jan 2018
16:13 GMT+7
IDX:TBMS Tembaga Mulia Semanan Tbk PT 890
-15 / -1,66%
900 890
900
905 615
1.490
19 Jan 2018
16:00 GMT+7
IDX:TCID Mandom Indonesia Tbk PT 18.150
  /  %
   
 
18.150 12.350
19.500
16 Jan 2018
13:30 GMT+7
IDX:TFCO Tifico Fiber Indonesia Tbk PT 720
+100 / +16,13%
610 610
740
620 545
1.060
19 Jan 2018
11:03 GMT+7
IDX:TGKA Tigaraksa Satria Tbk PT 2.540
  /  %
   
 
2.540 1.820
4.300
17 Jan 2018
14:40 GMT+7
IDX:TINS Timah (Persero) Tbk PT 955
  /  %
960 930
970
955 700
1.145
19 Jan 2018
16:14 GMT+7
IDX:TIRA Tira Austenite Tbk PT 224
+6 / +2,75%
224 222
224
218 183
410
19 Jan 2018
14:00 GMT+7
IDX:TIRT Tirta Mahakam Resources Tbk PT 99
+2 / +2,06%
100 93
100
97 85
360
19 Jan 2018
16:10 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 3.910
+280 / +7,71%
3.630 3.630
3.970
3.630 825
3.970
19 Jan 2018
16:14 GMT+7
IDX:TMAS Pelayaran Tempuran Emas Tbk PT 1.110
-30 / -2,63%
1.105 1.090
1.110
1.140 1.065
1.540
19 Jan 2018
14:00 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 294
+4 / +1,38%
292 290
302
290 110
510
19 Jan 2018
16:00 GMT+7
IDX:TOTL Total Bangun Persada Tbk PT 700
  /  %
705 700
705
700 650
850
19 Jan 2018
16:11 GMT+7
IDX:TOTO Surya Toto Indonesia Tbk PT 396
  /  %
396 396
396
396 388
494
19 Jan 2018
15:17 GMT+7
IDX:TOWR Sarana Menara Nusantara Tbk. 3.930
-20 / -0,51%
3.990 3.910
3.990
3.950 3.340
4.590
19 Jan 2018
16:12 GMT+7
IDX:TPIA Chandra Asri Petrochemical Tbk PT 5.575
+175 / +3,24%
5.400 5.400
5.625
5.400 4.140
6.025
19 Jan 2018
16:12 GMT+7
IDX:TPMA Trans Power Marine Tbk PT 190
+5 / +2,70%
195 190
204
185 154
318
19 Jan 2018
11:20 GMT+7
IDX:TRAM Trada Maritime Tbk PT 250
-6 / -2,34%
258 244
260
256 69
392
19 Jan 2018
16:13 GMT+7
IDX:TRIL Triwira Insanlestari Tbk PT 50
-1 / -1,96%
50 50
50
51 50
64
19 Jan 2018
10:20 GMT+7
IDX:TRIM Trimegah Securities Tbk PT 145
-1 / -0,68%
146 144
146
146 67
199
19 Jan 2018
14:50 GMT+7
IDX:TRIO Trikomsel Oke Tbk PT 2.000
  /  %
   
 
   
 
05 Jan 2016
00:00 GMT+7
IDX:TRST Trias Sentosa Tbk PT 394
  /  %
   
 
384 296
420
18 Jan 2018
14:19 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 1.710
-20 / -1,16%
1.745 1.710
1.745
1.730 1.660
2.100
19 Jan 2018
15:50 GMT+7
IDX:TURI Tunas Ridean Tbk PT 1.115
  /  %
   
 
1.120 1.045
1.355
18 Jan 2018
13:59 GMT+7
IDX:ULTJ Ultrajaya Milk Indty & Trading Co Tbk PT 1.240
  /  %
1.245 1.240
1.245
1.240 1.025
1.420
19 Jan 2018
16:09 GMT+7
IDX:UNIC Unggul Indah Cahaya Tbk PT 3.550
  /  %
   
 
3.500 2.120
7.425
18 Jan 2018
16:00 GMT+7
IDX:UNIT Nusantara Inti Corpora Tbk PT 242
+6 / +2,54%
238 238
242
236 165
448
19 Jan 2018
10:15 GMT+7
IDX:UNSP Bakrie Sumatera Plantations Tbk PT 188
+2 / +1,08%
187 185
192
186 140
860
19 Jan 2018
16:06 GMT+7
IDX:UNTR United Tractors Tbk PT 37.400
+200 / +0,54%
37.000 36.725
37.600
37.200 21.500
37.700
19 Jan 2018
16:12 GMT+7
IDX:VOKS Voksel Electric Tbk PT 252
+2 / +0,80%
244 244
258
250 212
458
19 Jan 2018
15:46 GMT+7
IDX:VRNA Verena Multi Finance Tbk PT 94
-1 / -1,05%
96 92
96
95 80
131
19 Jan 2018
16:00 GMT+7
IDX:WAPO Wahana Pronatural Tbk PT 92
-4 / -4,17%
96 89
101
96 51
147
19 Jan 2018
16:00 GMT+7
IDX:WEHA Weha Transportasi Indonesia TBK PT 206
  /  %
206 204
206
206 146
218
19 Jan 2018
15:05 GMT+7
IDX:WICO Wicaksana Overseas International Tbk PT 494
-2 / -0,40%
490 490
515
496 50
660
19 Jan 2018
15:45 GMT+7
IDX:WIKA Wijaya Karya (Persero) Tbk PT 1.970
-30 / -1,50%
2.000 1.955
2.010
2.000 1.490
2.590
19 Jan 2018
16:14 GMT+7
IDX:WINS Wintermar Offshore Marine Tbk PT 336
-4 / -1,18%
338 336
338
340 224
398
19 Jan 2018
16:00 GMT+7
IDX:WOMF Wahana Ottomitra Multiartha Tbk PT 212
  /  %
212 208
216
212 141
254
19 Jan 2018
16:08 GMT+7
IDX:YPAS Yanaprima Hastapersada Tbk PT 965
  /  %
   
 
970 570
1.935
14 Dec 2017
11:28 GMT+7
IDX:YULE Yulie Sekurindo Tbk PT 220
+4 / +1,85%
218 216
230
216 49
293
19 Jan 2018
15:48 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