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 15.600
+625 / +4,17%
15.100 15.000
15.600
14.975 13.775
18.300
27 Feb 2017
16:10 GMT+7
IDX:ABBA Mahaka Media Tbk PT 51
+1 / +2,00%
50 50
51
50 50
63
20 Feb 2017
10:58 GMT+7
IDX:ABDA Asuransi Bina Dana Arta Tbk PT 6.800
-200 / -2,86%
6.800 6.800
6.800
7.000  
8.500
01 Feb 2017
15:03 GMT+7
IDX:ACES Ace Hardware Indonesia Tbk PT 770
-5 / -0,65%
770 765
780
775 720
1.040
27 Feb 2017
16:07 GMT+7
IDX:ADES Akasha Wira International Tbk PT 1.080
+25 / +2,37%
1.080 1.080
1.080
1.055 1.000
1.575
27 Feb 2017
09:24 GMT+7
IDX:ADHI Adhi Karya (Persero) Tbk PT 2.140
-40 / -1,83%
2.170 2.130
2.200
2.180 1.830
2.910
27 Feb 2017
16:14 GMT+7
IDX:ADMF Adira Dinamika Multi Finance Tbk PT 7.125
+25 / +0,35%
7.150 7.125
7.275
7.100 2.975
7.700
27 Feb 2017
15:42 GMT+7
IDX:ADMG Polychem Indonesia Tbk PT 141
-4 / -2,76%
145 140
146
145 87
248
27 Feb 2017
15:43 GMT+7
IDX:ADRO Adaro Energy Tbk PT 1.695
-5 / -0,29%
1.700 1.695
1.705
1.700 570
1.770
27 Feb 2017
14:49 GMT+7
IDX:AGRO Bank Rakyat Indonesia Agroniaga Tbk PT 1.010
+30 / +3,06%
980 975
1.080
980 87
1.090
27 Feb 2017
16:14 GMT+7
IDX:AHAP Asuransi Harta Aman Pratama Tbk PT 199
-1 / -0,50%
199 199
199
200  
240
27 Feb 2017
11:16 GMT+7
IDX:AISA Tiga Pilar Sejahtera Food Tbk PT 2.030
-10 / -0,49%
2.040 2.020
2.050
2.040 1.040
2.340
27 Feb 2017
16:09 GMT+7
IDX:AKKU Alam Karya Unggul Tbk PT 77
-1 / -1,28%
79 77
81
78 73
436
27 Feb 2017
14:52 GMT+7
IDX:AKPI Argha Karya Prima Industry Tbk PT 780
-5 / -0,64%
780 780
780
785  
1.020
23 Feb 2017
10:28 GMT+7
IDX:AKRA AKR Corporindo Tbk PT 6.425
-350 / -5,17%
6.700 6.425
6.725
6.775 5.400
8.175
27 Feb 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
+7 / +5,47%
121 121
135
128 120
370
27 Feb 2017
14:43 GMT+7
IDX:ALMI Alumindo Light Metal Industry Tbk PT 193
+3 / +1,58%
194 188
194
190 186
240
27 Feb 2017
16:00 GMT+7
IDX:AMAG Asuransi Multi Artha Guna Tbk PT 482
+2 / +0,42%
480 480
494
480 370
498
24 Feb 2017
14:52 GMT+7
IDX:AMFG Asahimas Flat Glass Tbk PT 6.600
+50 / +0,76%
6.775 6.600
6.775
6.550 6.525
7.250
24 Feb 2017
16:00 GMT+7
IDX:AMRT Sumber Alfaria Trijaya Tbk PT 575
+5 / +0,88%
580 570
580
570 476
625
27 Feb 2017
14:42 GMT+7
IDX:ANTM Aneka Tambang (Persero) Tbk PT 740
-25 / -3,27%
770 740
775
765 360
1.005
27 Feb 2017
16:13 GMT+7
IDX:APIC Pacific Strategic Financial Tbk PT 414
-8 / -1,90%
422 414
422
422 171
665
27 Feb 2017
16:00 GMT+7
IDX:APLI Asiaplast Industries Tbk PT 102
+2 / +2,00%
100 100
102
100 99
167
27 Feb 2017
15:35 GMT+7
IDX:APLN Agung Podomoro Land Tbk PT 228
-2 / -0,87%
230 226
234
230 200
332
27 Feb 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 410
-12 / -2,84%
430 408
430
422 408
685
27 Feb 2017
16:14 GMT+7
IDX:ARTA Arthavest Tbk PT 258
-2 / -0,77%
240 240
258
260  
308
27 Feb 2017
16:00 GMT+7
IDX:ARTI Ratu Prabu Energi Tbk PT 50
-2 / -3,85%
52 50
53
52 50
218
21 Feb 2017
16:13 GMT+7
IDX:ASBI Asuransi Bintang Tbk PT 378
+18 / +5,00%
378 378
378
360 288
480
21 Feb 2017
09:00 GMT+7
IDX:ASDM Asuransi Dayin Mitra Tbk PT 950
+10 / +1,06%
950 950
950
940 900
1.240
23 Feb 2017
16:00 GMT+7
IDX:ASGR Astra Graphia Tbk PT 1.800
+40 / +2,27%
1.780 1.760
1.820
1.760 1.750
2.240
27 Feb 2017
15:39 GMT+7
IDX:ASII Astra International Tbk PT 8.025
-100 / -1,23%
8.150 8.025
8.150
8.125 6.000
8.875
27 Feb 2017
16:09 GMT+7
IDX:ASRI Alam Sutera Realty Tbk PT 376
-2 / -0,53%
380 374
382
378 332
585
27 Feb 2017
16:14 GMT+7
IDX:ASRM Asuransi Ramayana Tbk PT 2.400
+50 / +2,13%
2.350 2.300
2.400
2.350  
3.820
27 Feb 2017
16:00 GMT+7
IDX:ATPK Bara Jaya Internasional Tbk PT 194
  /  %
   
 
   
 
27 Aug 2015
00:00 GMT+7
IDX:AUTO Astra Otoparts Tbk PT 2.700
+430 / +18,94%
2.270 2.200
2.700
2.270 2.180
2.700
27 Feb 2017
16:00 GMT+7
IDX:BABP Bank MNC Internasional Tbk PT 68
+1 / +1,49%
68 66
68
67 60
98
27 Feb 2017
16:14 GMT+7
IDX:BACA Bank Capital Indonesia Tbk PT 202
+2 / +1,00%
200 200
202
200 161
218
27 Feb 2017
14:13 GMT+7
IDX:BAPA Bekasi Asri Pemula Tbk PT 86
+7 / +8,86%
80 80
98
79 50
117
27 Feb 2017
16:13 GMT+7
IDX:BATA Sepatu Bata Tbk PT 775
+15 / +1,97%
780 730
780
760 730
985
27 Feb 2017
15:11 GMT+7
IDX:BAYU Bayu Buana Tbk PT 810
+10 / +1,25%
850 700
850
800 650
1.400
23 Feb 2017
16:06 GMT+7
IDX:BBCA Bank Central Asia Tbk PT 15.475
-25 / -0,16%
15.500 15.400
15.525
15.500 12.625
16.200
27 Feb 2017
15:45 GMT+7
IDX:BBKP Bank Bukopin Tbk PT 615
+10 / +1,65%
610 605
615
605 520
745
27 Feb 2017
16:00 GMT+7
IDX:BBLD Buana Finance Tbk PT 820
-5 / -0,61%
820 820
820
825  
1.300
17 Jan 2017
15:45 GMT+7
IDX:BBNI Bank Negara Indonesia (Persero) Tbk PT 6.175
-175 / -2,76%
6.350 6.125
6.350
6.350 4.270
6.375
27 Feb 2017
16:14 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:BBRI Bank Rakyat Indonesia (Persero) Tbk PT 11.875
-75 / -0,63%
12.000 11.875
12.000
11.950 9.525
12.975
27 Feb 2017
16:10 GMT+7
IDX:BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 50
-1 / -1,96%
51 50
52
51 50
93
16 Feb 2017
16:05 GMT+7
IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 2.090
-60 / -2,79%
2.180 2.080
2.180
2.150 1.560
2.280
27 Feb 2017
16:13 GMT+7
IDX:BCAP MNC Kapital Indonesia Tbk PT 1.500
+10 / +0,67%
1.480 1.480
1.500
1.490  
1.760
27 Feb 2017
15:49 GMT+7
IDX:BCIP Bumi Citra Permai Tbk PT 166
-4 / -2,35%
176 166
176
170 88
1.405
27 Feb 2017
16:14 GMT+7
IDX:BDMN Bank Danamon Indonesia Tbk PT 4.980
-45 / -0,90%
5.025 4.970
5.050
5.025 2.780
5.100
27 Feb 2017
16:09 GMT+7
IDX:BEKS Bank Pundi Indonesia Tbk PT 57
+1 / +1,79%
57 56
59
56 50
135
27 Feb 2017
16:09 GMT+7
IDX:BFIN BFI Finance Indonesia Tbk PT 3.800
+200 / +5,56%
3.600 3.600
3.800
3.600 3.600
3.800
24 Feb 2017
15:49 GMT+7
IDX:BHIT MNC Investama Tbk PT 131
+2 / +1,55%
130 129
133
129 122
199
27 Feb 2017
16:12 GMT+7
IDX:BIMA Primarindo Asia Infrastructure Tbk PT 118
+7 / +6,31%
121 117
121
111 111
226
24 Feb 2017
14:42 GMT+7
IDX:BIPI Benakat Integra Tbk PT 117
-3 / -2,50%
121 116
122
120 50
167
27 Feb 2017
16:06 GMT+7
IDX:BIPP Bhuwanatala Indah Permai Tbk PT 93
+4 / +4,49%
95 87
95
89 87
120
27 Feb 2017
16:00 GMT+7
IDX:BISI BISI International Tbk PT 1.670
-25 / -1,47%
1.695 1.670
1.695
1.695 1.370
2.070
27 Feb 2017
16:00 GMT+7
IDX:BKDP Bukit Darmo Property Tbk PT 76
-8 / -9,52%
72 72
76
84 66
110
27 Feb 2017
15:38 GMT+7
IDX:BKSL Sentul City Tbk PT 95
-1 / -1,04%
96 95
97
96 56
121
27 Feb 2017
16:12 GMT+7
IDX:BKSW Bank QNB Indonesia Tbk PT 320
-20 / -5,88%
332 320
332
340 304
406
27 Feb 2017
11:21 GMT+7
IDX:BMRI Bank Mandiri (Persero) Tbk PT 11.175
+75 / +0,68%
11.175 11.175
11.225
11.100 8.650
11.950
27 Feb 2017
16:07 GMT+7
IDX:BMTR Global Mediacom Tbk PT 515
+10 / +1,98%
505 505
525
505 505
1.260
27 Feb 2017
16:15 GMT+7
IDX:BNBA Bank Bumi Arta Tbk PT 228
+10 / +4,59%
230 214
230
218 210
234
27 Feb 2017
15:29 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 970
-30 / -3,00%
1.000 965
1.000
1.000 480
1.170
27 Feb 2017
16:12 GMT+7
IDX:BNII Bank Maybank Indonesia Tbk PT 356
+2 / +0,56%
358 352
358
354 162
452
27 Feb 2017
11:00 GMT+7
IDX:BNLI Bank Permata Tbk PT 710
+5 / +0,71%
710 695
715
705 520
1.300
27 Feb 2017
16:05 GMT+7
IDX:BPFI Batavia Prosperindo Finance Tbk PT 500
+2 / +0,40%
500 500
500
498  
650
18 Oct 2016
11:45 GMT+7
IDX:BRAM Indo Kordsa Tbk PT 8.400
+1 / +20,00%
6.800 6.800
8.400
7.000  
12.400
27 Feb 2017
10:27 GMT+7
IDX:BRNA Berlina Tbk PT 1.115
-10 / -0,89%
1.120 1.100
1.120
1.125 1.095
1.175
27 Feb 2017
16:00 GMT+7
IDX:BRPT Barito Pacific Tbk PT 2.150
-100 / -4,44%
2.250 2.120
2.270
2.250 321
2.560
27 Feb 2017
16:14 GMT+7
IDX:BSDE Bumi Serpong Damai Tbk PT 1.855
-45 / -2,37%
1.900 1.845
1.900
1.900 1.550
2.380
27 Feb 2017
16:05 GMT+7
IDX:BSWD Bank Of India Indonesia Tbk PT 2.500
+450 / +21,95%
1.550 1.550
2.500
2.050  
3.360
01 Feb 2017
16:00 GMT+7
IDX:BTEK Bumi Teknokultura Unggul Tbk PT 1.035
-5 / -0,48%
1.040 1.025
1.090
1.040 950
1.550
27 Feb 2017
16:00 GMT+7
IDX:BTEL Bakrie Telecom Tbk PT 50
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:BTON Betonjaya Manunggal Tbk PT 127
+4 / +3,25%
127 122
130
123 110
180
27 Feb 2017
15:09 GMT+7
IDX:BTPN Bank Tabungan Pensiunan Nasional Tbk PT 2.690
-10 / -0,37%
2.690 2.690
2.690
2.700 2.500
3.100
27 Feb 2017
15:36 GMT+7
IDX:BUDI Budi Starch & Sweetener Tbk PT 97
-2 / -2,02%
98 97
100
99 59
116
27 Feb 2017
16:11 GMT+7
IDX:BUKK PT Bukaka Teknik Utama Tbk. 760
+10 / +1,33%
760 760
760
750  
900
27 Feb 2017
16:00 GMT+7
IDX:BUMI Bumi Resources Tbk PT 322
-10 / -3,01%
326 312
340
332 50
520
27 Feb 2017
16:14 GMT+7
IDX:BVIC Bank Victoria International Tbk PT 116
+4 / +3,57%
117 112
117
112 101
120
27 Feb 2017
16:09 GMT+7
IDX:BWPT Eagle High Plantations Tbk PT 376
+10 / +2,73%
366 366
378
366 181
398
27 Feb 2017
16:13 GMT+7
IDX:BYAN Bayan Resources Tbk PT 6.200
-100 / -1,59%
6.200 6.200
6.200
6.300  
8.300
16 Feb 2017
15:23 GMT+7
IDX:CEKA Wilmar Cahaya Indonesia Tbk PT 1.400
+5 / +0,36%
1.435 1.365
1.435
1.395 595
1.700
27 Feb 2017
16:05 GMT+7
IDX:CENT Centratama Telekomuniks Indonesia Tbk PT 121
-8 / -6,20%
130 121
133
129 100
185
27 Feb 2017
16:08 GMT+7
IDX:CFIN Clipan Finance Indonesia Tbk PT 274
-2 / -0,72%
276 272
276
276 238
292
27 Feb 2017
15:19 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 63
-1 / -1,56%
65 63
65
64  
114
27 Feb 2017
11:56 GMT+7
IDX:CLPI Colorpak Indonesia Tbk PT 975
+10 / +1,04%
970 970
980
965 785
1.200
27 Feb 2017
15:27 GMT+7
IDX:CMNP Citra Marga Nusaphala Persada Tbk PT 1.465
-10 / -0,68%
1.470 1.465
1.475
1.475 1.465
2.090
27 Feb 2017
15:49 GMT+7
IDX:CMPP Rimau Multi Putra Pratama Tbk PT 100
-13 / -11,50%
124 100
124
113 80
160
24 Feb 2017
10:09 GMT+7
IDX:CNKO Exploitasi Energi Indonesia Tbk PT 51
-1 / -1,92%
53 51
53
52 50
102
27 Feb 2017
16:13 GMT+7
IDX:CNTX Century Textile Industry Tbk PT 785
-15 / -1,88%
785 785
785
800 720
1.100
20 Feb 2017
14:29 GMT+7
IDX:COWL Cowell Development Tbk PT 1.205
+120 / +11,06%
1.085 1.080
1.205
1.085 575
1.205
27 Feb 2017
16:00 GMT+7
IDX:CPIN Charoen Pokphand Indonesia Tbk PT 3.200
-70 / -2,14%
3.280 3.200
3.300
3.270 2.850
4.020
27 Feb 2017
16:14 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 498
-2 / -0,40%
500 498
500
500 390
545
27 Feb 2017
14:10 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 1.340
-40 / -2,90%
1.380 1.315
1.380
1.380 1.170
1.745
27 Feb 2017
16:09 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 89
-4 / -4,30%
90 87
92
93 71
112
27 Feb 2017
16:00 GMT+7
IDX:DAJK Dwi Aneka Jaya Kemasindo Tbk PT 53
+1 / +1,92%
52 52
55
52 50
214
27 Feb 2017
16:13 GMT+7
IDX:DART Duta Anggada Realty Tbk PT 370
+16 / +4,52%
350 350
370
354  
535
22 Feb 2017
16:00 GMT+7
IDX:DEWA Darma Henwa Tbk PT 72
-2 / -2,70%
72 70
77
74 50
105
27 Feb 2017
16:14 GMT+7
IDX:DGIK Nusa Konstruksi Enjiniring Tbk PT 151
-2 / -1,31%
154 145
160
153 50
171
27 Feb 2017
16:08 GMT+7
IDX:DILD Intiland Development Tbk PT 462
-6 / -1,28%
468 462
472
468 444
665
27 Feb 2017
16:09 GMT+7
IDX:DKFT Central Omega Resources Tbk PT 396
-2 / -0,50%
398 396
398
398 187
430
27 Feb 2017
16:00 GMT+7
IDX:DLTA Delta Djakarta Tbk PT 4.250
+90 / +2,16%
4.160 4.150
4.250
4.160 4.110
6.225
27 Feb 2017
16:00 GMT+7
IDX:DNET Indoritel Makmur Internasional Tbk PT 1.350
+10 / +0,75%
1.350 1.350
1.350
1.340 1.005
1.350
27 Feb 2017
16:00 GMT+7
IDX:DOID Delta Dunia Makmur Tbk PT 740
+70 / +10,45%
670 670
740
670 62
740
27 Feb 2017
16:14 GMT+7
IDX:DPNS Duta Pertiwi Nusantara Tbk PT 410
-2 / -0,49%
410 410
410
412 410
486
20 Feb 2017
11:59 GMT+7
IDX:DSFI Dharma Samudera Fishing Industris Tbk PT 158
-1 / -0,63%
160 155
161
159 114
242
27 Feb 2017
16:00 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 1.690
-10 / -0,59%
1.690 1.690
1.690
1.700 1.690
1.800
24 Feb 2017
15:48 GMT+7
IDX:EKAD Ekadharma International Tbk PT 610
-20 / -3,17%
630 610
630
630 470
690
27 Feb 2017
16:00 GMT+7
IDX:ELSA Elnusa Tbk PT 408
+2 / +0,49%
406 406
410
406 272
620
27 Feb 2017
15:35 GMT+7
IDX:ELTY Bakrieland Development Tbk PT 51
+1 / +2,00%
50 50
53
50 50
105
27 Feb 2017
14:35 GMT+7
IDX:EMTK Elang Mahkota Teknologi Tbk PT 8.500
+200 / +2,41%
8.500 8.500
8.500
8.300 8.300
10.500
23 Feb 2017
13:59 GMT+7
IDX:ENRG Energi Mega Persada Tbk PT 50
-2 / -3,85%
53 50
55
52 50
88
17 Feb 2017
16:14 GMT+7
IDX:EPMT Enseval Putera Megatrading Tbk PT 3.000
+40 / +1,35%
3.000 3.000
3.000
2.960 3.000
3.240
14 Feb 2017
09:27 GMT+7
IDX:ERTX Eratex Djaja Tbk PT 173
+3 / +1,76%
173 173
173
170 170
278
21 Feb 2017
09:00 GMT+7
IDX:ESTI Ever Shine Tex Tbk PT 95
-1 / -1,04%
96 95
96
96 95
220
28 Dec 2016
09:39 GMT+7
IDX:ETWA Eterindo Wahanatama Tbk PT 92
+5 / +5,75%
80 80
92
87 71
95
27 Feb 2017
16:00 GMT+7
IDX:EXCL XL Axiata Tbk PT 3.010
-110 / -3,53%
3.130 3.010
3.170
3.120 2.030
4.275
27 Feb 2017
16:13 GMT+7
IDX:FAST Fast Food Indonesia Tbk PT 1.420
-5 / -0,35%
1.420 1.420
1.420
1.425 1.420
1.600
24 Feb 2017
10:30 GMT+7
IDX:FASW Fajar Surya Wisesa Tbk PT 4.570
-140 / -2,97%
4.650 4.570
4.650
4.710 945
4.750
27 Feb 2017
16:05 GMT+7
IDX:FISH FKS Multi Agro Tbk PT 3.450
-50 / -1,43%
3.400 3.400
3.450
3.500 3.300
5.000
27 Feb 2017
15:29 GMT+7
IDX:FMII Fortune Mate Indonesia Tbk PT 600
+15 / +2,56%
590 590
600
585 490
780
27 Feb 2017
16:00 GMT+7
IDX:FORU Fortune Indonesia Tbk PT 200
-6 / -2,91%
200 200
200
206  
730
23 Feb 2017
11:07 GMT+7
IDX:FPNI Lotte Chemical Titan Tbk PT 151
+4 / +2,72%
148 143
153
147 111
246
27 Feb 2017
15:20 GMT+7
IDX:FREN Smartfren Telecom Tbk PT 51
+1 / +2,00%
50 50
52
50 50
91
27 Feb 2017
16:00 GMT+7
IDX:GDST Gunawan Dianjaya Steel Tbk PT 103
+2 / +1,98%
105 99
105
101 56
172
27 Feb 2017
15:29 GMT+7
IDX:GDYR Goodyear Indonesia Tbk PT 2.250
+450 / +25,00%
2.250 2.250
2.250
1.800  
2.725
23 Feb 2017
10:10 GMT+7
IDX:GEMA Gema Grahasarana Tbk PT 458
-2 / -0,43%
458 458
458
460 402
480
23 Feb 2017
13:38 GMT+7
IDX:GGRM Gudang Garam Tbk PT 65.750
+750 / +1,15%
65.250 64.700
66.000
65.000 58.750
77.950
27 Feb 2017
16:05 GMT+7
IDX:GJTL Gajah Tunggal Tbk PT 1.210
-30 / -2,42%
1.250 1.175
1.255
1.240 480
1.755
27 Feb 2017
16:13 GMT+7
IDX:GMTD Gowa Makassar Tourism Development Tbk PT 6.950
+250 / +3,73%
6.700 6.700
6.950
6.700 6.700
7.800
24 Feb 2017
11:26 GMT+7
IDX:GOLL Golden Plantation Tbk PT 110
+3 / +2,80%
114 110
114
107 105
150
27 Feb 2017
15:29 GMT+7
IDX:GPRA Perdana Gapuraprima Tbk PT 165
-7 / -4,07%
172 160
173
172 154
248
27 Feb 2017
16:08 GMT+7
IDX:GSMF Equity Development Investment Tbk PT 96
-8 / -7,69%
93 92
101
104  
132
27 Feb 2017
15:27 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 127
-1 / -0,78%
127 127
128
128 121
194
27 Feb 2017
16:13 GMT+7
IDX:GZCO Gozco Plantations Tbk PT 94
+2 / +2,17%
92 91
97
92 60
131
27 Feb 2017
16:12 GMT+7
IDX:HADE HD Capital Tbk PT 51
+1 / +2,00%
50 50
51
50 50
88
27 Feb 2017
14:30 GMT+7
IDX:HDTX Panasia Indo Resources Tbk PT 400
+8 / +2,04%
400 400
400
392 400
805
24 Feb 2017
16:00 GMT+7
IDX:HERO Hero Supermarket Tbk PT 1.215
+15 / +1,25%
1.200 1.200
1.215
1.200 1.100
1.400
23 Feb 2017
11:42 GMT+7
IDX:HEXA Hexindo Adiperkasa Tbk PT 3.490
+60 / +1,75%
3.430 3.430
3.490
3.430 3.070
4.500
27 Feb 2017
15:06 GMT+7
IDX:HITS Humpuss Intermoda Transportasi Tbk PT 790
+5 / +0,64%
785 785
790
785 670
795
27 Feb 2017
09:03 GMT+7
IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 3.950
+30 / +0,77%
3.920 3.890
3.970
3.920 3.560
4.475
27 Feb 2017
16:08 GMT+7
IDX:HOME Hotel Mandarine Regency Tbk PT 244
+4 / +1,67%
238 238
260
240 200
305
27 Feb 2017
14:02 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 505
-5 / -0,98%
520 492
525
510 262
840
27 Feb 2017
15:05 GMT+7
IDX:IIKP Inti Agri Resources Tbk PT 2.500
-70 / -2,72%
2.580 2.500
2.600
2.570 2.250
3.900
27 Feb 2017
16:00 GMT+7
IDX:IKAI Intikeramik Alamasri Industri Tbk PT 68
-3 / -4,23%
70 50
72
71 50
121
27 Feb 2017
15:22 GMT+7
IDX:IKBI Sumi Indo Kabel Tbk PT 320
-66 / -17,10%
390 320
390
386 306
530
27 Feb 2017
15:47 GMT+7
IDX:IMAS Indomobil Sukses Internasional Tbk PT 1.295
-5 / -0,38%
1.300 1.295
1.300
1.300 1.250
2.140
27 Feb 2017
11:21 GMT+7
IDX:INAF Indofarma (Persero) Tbk PT 2.210
-140 / -5,96%
2.350 2.210
2.350
2.350 303
5.500
27 Feb 2017
16:14 GMT+7
IDX:INAI Indal Aluminium Industry Tbk PT 740
+40 / +5,71%
740 740
740
700 635
845
27 Feb 2017
10:38 GMT+7
IDX:INCI Intanwijaya Internasional Tbk PT 312
-2 / -0,64%
312 312
312
314 294
326
24 Feb 2017
11:29 GMT+7
IDX:INCO Vale Indonesia Tbk PT 2.560
+100 / +4,07%
2.500 2.500
2.580
2.460 1.480
3.630
27 Feb 2017
16:14 GMT+7
IDX:INDF Indofood Sukses Makmur Tbk PT 7.975
-125 / -1,54%
8.100 7.975
8.100
8.100 6.500
9.200
27 Feb 2017
16:13 GMT+7
IDX:INDR Indo-Rama Synthetics Tbk PT 950
+50 / +5,56%
910 910
950
900 910
1.275
24 Feb 2017
09:20 GMT+7
IDX:INDS Indospring Tbk PT 845
-10 / -1,17%
865 845
865
855 358
1.315
27 Feb 2017
15:47 GMT+7
IDX:INDX Tanah Laut Tbk PT 152
-2 / -1,30%
155 146
155
154 83
229
27 Feb 2017
16:00 GMT+7
IDX:INDY Indika Energy Tbk PT 735
+10 / +1,38%
725 720
740
725 119
1.005
27 Feb 2017
16:10 GMT+7
IDX:INKP Indah Kiat Pulp and Paper Tbk PT 1.190
+20 / +1,71%
1.170 1.160
1.210
1.170 845
1.210
27 Feb 2017
16:08 GMT+7
IDX:INPC Bank Artha Graha Internasional Tbk PT 105
+1 / +0,96%
105 103
106
104 67
160
27 Feb 2017
13:58 GMT+7
IDX:INPP Indonesian Paradise Property Tbk PT 595
+5 / +0,85%
590 590
595
590 442
605
27 Feb 2017
15:26 GMT+7
IDX:INRU Toba Pulp Lestari Tbk PT 230
-74 / -24,34%
230 230
230
304  
472
21 Feb 2017
11:17 GMT+7
IDX:INTA Intraco Penta Tbk PT 336
+4 / +1,20%
332 332
338
332 208
370
27 Feb 2017
16:13 GMT+7
IDX:INTD Inter Delta Tbk PT 1.000
+50 / +5,26%
980 980
1.000
950 940
1.000
24 Feb 2017
15:11 GMT+7
IDX:INTP Indocement Tunggal Prakarsa Tbk PT 15.600
-50 / -0,32%
15.725 15.525
15.725
15.650 14.275
20.850
27 Feb 2017
16:05 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 168
+3 / +1,82%
165 165
168
165 69
178
27 Feb 2017
14:57 GMT+7
IDX:ISAT Indosat Tbk PT 7.025
+25 / +0,36%
7.000 7.000
7.025
7.000 4.900
7.125
27 Feb 2017
14:00 GMT+7
IDX:ITMA Sumber Energi Andalan Tbk PT 1.005
+5 / +0,50%
1.000 1.000
1.005
1.000 655
2.070
27 Feb 2017
16:14 GMT+7
IDX:ITMG Indo Tambangraya Megah Tbk PT 16.800
-425 / -2,47%
17.225 16.700
17.300
17.225 5.375
18.350
27 Feb 2017
16:08 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 5.800
-150 / -2,52%
5.800 5.800
5.800
5.950 3.800
6.125
27 Feb 2017
14:40 GMT+7
IDX:JIHD Jakarta International Hotls & Dev Tbk PT 452
-40 / -8,13%
492 452
492
492 452
635
16 Feb 2017
14:45 GMT+7
IDX:JKON Jaya Konstruksi Manggala Pratama Tbk PT 590
-10 / -1,67%
590 590
590
600 570
800
21 Feb 2017
15:40 GMT+7
IDX:JKSW Jakarta Kyoei Steel Works Tbk PT 69
+1 / +1,47%
69 69
69
68 66
85
30 Jan 2017
15:45 GMT+7
IDX:JPFA Japfa Comfeed Indonesia Tbk PT 1.760
+5 / +0,28%
1.755 1.755
1.805
1.755 755
1.975
27 Feb 2017
16:14 GMT+7
IDX:JPRS Jaya Pari Steel Tbk PT 143
+2 / +1,42%
140 140
143
141 125
204
27 Feb 2017
16:10 GMT+7
IDX:JRPT Jaya Real Property Tbk PT 850
+5 / +0,59%
850 850
850
845  
1.030
27 Feb 2017
16:00 GMT+7
IDX:JSMR Jasa Marga (Persero) Tbk. 4.850
-10 / -0,21%
4.860 4.840
4.900
4.860 3.900
5.700
27 Feb 2017
15:50 GMT+7
IDX:JTPE Jasuindo Tiga Perkasa Tbk PT 452
-2 / -0,44%
454 452
454
454 208
520
21 Feb 2017
10:27 GMT+7
IDX:KAEF Kimia Farma (Persero) Tbk PT 1.785
-30 / -1,65%
1.815 1.785
1.825
1.815 1.060
3.400
27 Feb 2017
16:14 GMT+7
IDX:KARW ICTSI Jasa Prima Tbk PT 212
+2 / +0,95%
220 204
220
210 204
336
27 Feb 2017
15:01 GMT+7
IDX:KBLI KMI Wire and Cable Tbk PT 350
+6 / +1,74%
346 342
358
344 137
358
27 Feb 2017
16:13 GMT+7
IDX:KBLM Kabelindo Murni Tbk PT 270
-8 / -2,88%
278 270
278
278 250
650
27 Feb 2017
16:00 GMT+7
IDX:KBLV First Media Tbk PT 1.115
-85 / -7,08%
1.200 1.100
1.235
1.200 1.100
2.900
27 Feb 2017
16:05 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 354
+20 / +5,99%
354 354
354
334 322
390
23 Feb 2017
16:00 GMT+7
IDX:KIAS Keramika Indonesia Assosiasi Tbk PT 82
-3 / -3,53%
80 79
82
85 72
117
27 Feb 2017
15:26 GMT+7
IDX:KICI Kedaung Indah Can Tbk PT 114
-1 / -0,87%
114 114
114
115 114
280
27 Feb 2017
15:09 GMT+7
IDX:KIJA Kawasan Industri Jababeka Tbk PT 308
+10 / +3,36%
296 296
312
298 224
340
27 Feb 2017
16:14 GMT+7
IDX:KKGI Resource Alam Indonesia Tbk PT 2.440
-10 / -0,41%
2.450 2.350
2.460
2.450 395
2.650
27 Feb 2017
14:59 GMT+7
IDX:KLBF Kalbe Farma Tbk PT 1.535
+40 / +2,68%
1.505 1.485
1.545
1.495 1.265
1.815
27 Feb 2017
16:13 GMT+7
IDX:KONI Perdana Bangun Pusaka Tbk PT 478
+8 / +1,70%
478 478
478
470 470
480
21 Feb 2017
09:00 GMT+7
IDX:KPIG MNC Land Tbk PT 1.375
+35 / +2,61%
1.350 1.335
1.395
1.340 1.295
1.565
27 Feb 2017
16:00 GMT+7
IDX:KREN Kresna Graha Investama Tbk PT 402
+2 / +0,50%
400 396
418
400 396
515
27 Feb 2017
15:49 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 96
-1 / -1,03%
97 94
100
97 91
490
27 Feb 2017
16:09 GMT+7
IDX:LION Lion Metal Works Tbk PT 950
+50 / +5,56%
945 945
950
900 755
1.050
10 Feb 2017
09:56 GMT+7
IDX:LMAS Limas Indonesia Makmur Tbk PT 77
-4 / -4,94%
81 76
81
81 50
105
27 Feb 2017
16:11 GMT+7
IDX:LMPI Langgeng Makmur Industri Tbk PT 148
+8 / +5,71%
140 140
150
140 98
246
27 Feb 2017
16:00 GMT+7
IDX:LMSH Lionmesh Prima Tbk PT 492
-2 / -0,40%
492 492
492
494 474
775
24 Feb 2017
15:47 GMT+7
IDX:LPCK Lippo Cikarang Tbk PT 4.710
-30 / -0,63%
4.750 4.690
4.750
4.740 4.690
8.100
27 Feb 2017
16:14 GMT+7
IDX:LPGI Lippo General Insurance Tbk PT 5.650
-25 / -0,44%
5.675 5.650
5.675
5.675 4.770
5.800
27 Feb 2017
16:00 GMT+7
IDX:LPIN Multi Prima Sejahtera Tbk PT 6.000
+500 / +9,09%
5.975 5.975
6.000
5.500  
6.400
19 Jan 2017
10:07 GMT+7
IDX:LPKR Lippo Karawaci Tbk PT 745
-5 / -0,67%
745 740
750
750 690
1.215
27 Feb 2017
16:13 GMT+7
IDX:LPLI Star Pacific Tbk PT 208
+4 / +1,96%
204 204
208
204 200
368
27 Feb 2017
14:30 GMT+7
IDX:LPPF Matahari Department Store Tbk PT 14.000
-400 / -2,78%
13.775 13.775
14.300
14.400 13.325
22.575
27 Feb 2017
16:12 GMT+7
IDX:LPPS Lippo Securities Tbk PT 118
+1 / +0,85%
117 117
118
117 101
167
27 Feb 2017
16:13 GMT+7
IDX:LSIP Perusahaan Prkbn Lndn Smtr Indnsa Tbk PT 1.540
+40 / +2,67%
1.510 1.505
1.550
1.500 1.330
1.905
27 Feb 2017
16:13 GMT+7
IDX:LTLS Lautan Luas Tbk PT 398
+2 / +0,51%
398 398
402
396 310
530
27 Feb 2017
15:32 GMT+7
IDX:MAIN Malindo Feedmill Tbk PT 1.230
-5 / -0,40%
1.255 1.230
1.260
1.235 1.165
2.080
27 Feb 2017
11:13 GMT+7
IDX:MAPI Mitra Adiperkasa Tbk PT 5.425
-100 / -1,81%
5.525 5.400
5.525
5.525 3.760
5.975
27 Feb 2017
16:05 GMT+7
IDX:MASA Multistrada Arah Sarana Tbk PT 210
-10 / -4,55%
220 196
220
220 171
370
27 Feb 2017
16:07 GMT+7
IDX:MAYA Bank Mayapada Internasional Tbk PT 2.550
+50 / +2,00%
2.550 2.550
2.550
2.500 2.550
3.500
24 Feb 2017
09:46 GMT+7
IDX:MDKA Merdeka Copper Gold Tbk PT 2.220
+120 / +5,71%
2.100 2.100
2.220
2.100 2.100
2.230
27 Feb 2017
15:00 GMT+7
IDX:MDLN Modernland Realty Tbk PT 320
-4 / -1,23%
324 320
324
324 310
478
27 Feb 2017
16:06 GMT+7
IDX:MDRN Modern Internasional Tbk PT 94
+3 / +3,30%
91 89
94
91 89
224
27 Feb 2017
16:10 GMT+7
IDX:MEDC Medco Energi Internasional Tbk PT 2.550
-80 / -3,04%
2.610 2.550
2.670
2.630 820
2.920
27 Feb 2017
16:14 GMT+7
IDX:MEGA Bank Mega Tbk PT 2.010
-10 / -0,50%
2.010 2.010
2.010
2.020 2.000
3.550
24 Feb 2017
09:31 GMT+7
IDX:MERK Merck Tbk PT 9.025
+25 / +0,28%
8.900 8.800
9.025
9.000 8.800
10.250
27 Feb 2017
15:37 GMT+7
IDX:META Nusantara Infrastructure Tbk PT 128
+2 / +1,59%
126 126
128
126 95
154
27 Feb 2017
16:00 GMT+7
IDX:MFIN Mandala Multifinance Tbk PT 1.245
+65 / +5,51%
1.200 1.200
1.255
1.180 725
1.255
27 Feb 2017
16:14 GMT+7
IDX:MICE Multi Indocitra Tbk PT 448
-2 / -0,44%
448 448
448
450 448
520
27 Feb 2017
09:31 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 65
-1 / -1,52%
65 62
66
66 50
124
27 Feb 2017
16:00 GMT+7
IDX:MKPI Metropolitan Kentjana Tbk PT 26.550
+25 / +0,09%
26.400 26.000
26.550
26.525 24.000
26.550
27 Feb 2017
16:11 GMT+7
IDX:MLBI Multi Bintang Indonesia Tbk PT 11.400
-100 / -0,87%
11.400 11.400
11.400
11.500 11.400
13.225
27 Feb 2017
09:49 GMT+7
IDX:MLIA Mulia Industrindo Tbk PT 590
-10 / -1,67%
590 590
590
600 590
735
14 Feb 2017
09:00 GMT+7
IDX:MLPL Multipolar Tbk PT 356
-8 / -2,20%
364 354
366
364 244
540
27 Feb 2017
16:14 GMT+7
IDX:MNCN Media Nusantara Citra Tbk PT 1.665
+75 / +4,72%
1.600 1.560
1.665
1.590 1.470
2.415
27 Feb 2017
16:14 GMT+7
IDX:MPPA Matahari Putra Prima Tbk PT 1.215
+5 / +0,41%
1.220 1.205
1.225
1.210 1.185
2.130
27 Feb 2017
14:00 GMT+7
IDX:MRAT Mustika Ratu Tbk PT 218
+16 / +7,92%
218 218
218
202 202
254
27 Feb 2017
11:35 GMT+7
IDX:MREI Maskapai Reasuransi Indonesia Tbk PT 3.900
-330 / -7,80%
4.000 3.900
4.000
4.230  
9.525
13 Feb 2017
15:41 GMT+7
IDX:MTDL Metrodata Electronics Tbk PT 640
-15 / -2,29%
640 640
640
655 630
770
27 Feb 2017
16:05 GMT+7
IDX:MTFN Capitalinc Investment Tbk PT 51
+1 / +2,00%
50 50
51
50 50
74
22 Feb 2017
15:05 GMT+7
IDX:MTSM Metro Realty Tbk PT 498
-22 / -4,23%
500 498
500
520  
520
27 Feb 2017
11:25 GMT+7
IDX:MYOH Samindo Resources Tbk PT 730
+35 / +5,04%
705 705
750
695 426
830
27 Feb 2017
16:13 GMT+7
IDX:MYOR Mayora Indah Tbk PT 1.990
+80 / +4,19%
1.910 1.900
1.990
1.910 1.400
2.000
27 Feb 2017
16:13 GMT+7
IDX:MYRX Hanson International Tbk PT 126
-5 / -3,82%
132 123
132
131 112
192
27 Feb 2017
16:15 GMT+7
IDX:MYTX Asia Pacific Investama Tbk PT 76
-2 / -2,56%
88 72
88
78 72
101
27 Feb 2017
15:43 GMT+7
IDX:NIKL Pelat Timah Nusantara Tbk PT 1.900
-80 / -4,04%
2.000 1.900
2.060
1.980 50
4.370
27 Feb 2017
16:11 GMT+7
IDX:NIPS Nipress Tbk PT 350
-10 / -2,78%
360 350
360
360 350
610
27 Feb 2017
16:00 GMT+7
IDX:NISP Bank OCBC NISP Tbk PT 1.810
-65 / -3,47%
1.810 1.810
1.810
1.875 1.780
2.750
24 Feb 2017
10:58 GMT+7
IDX:OCAP ONIX CAPITAL Tbk PT 430
  /  %
   
 
   
 
03 Mar 2016
00:00 GMT+7
IDX:OKAS Ancora Indonesia Resources Tbk PT 55
+3 / +5,77%
52 52
55
52 50
105
27 Feb 2017
16:05 GMT+7
IDX:OMRE Indonesia Prima Property Tbk PT 290
+58 / +25,00%
290 290
290
232 163
290
27 Jan 2017
15:41 GMT+7
IDX:PANR Panorama Sentrawisata Tbk PT 725
-5 / -0,68%
730 720
730
730 425
810
27 Feb 2017
15:09 GMT+7
IDX:PANS Panin Sekuritas Tbk PT 3.900
+70 / +1,83%
3.930 3.740
3.930
3.830 3.590
4.150
27 Feb 2017
16:00 GMT+7
IDX:PBRX Pan Brothers Tbk PT 440
-2 / -0,45%
442 438
444
442 398
600
27 Feb 2017
15:49 GMT+7
IDX:PDES Destinasi Tirta Nusantara Tbk PT 500
-5 / -0,99%
500 500
500
505 150
520
27 Feb 2017
16:07 GMT+7
IDX:PEGE Panca Global Securities Tbk PT 200
-20 / -9,09%
200 200
200
220  
280
10 Jan 2017
10:35 GMT+7
IDX:PGAS Perusahaan Gas Negara (Persero) Tbk PT 2.820
-40 / -1,40%
2.850 2.800
2.870
2.860 2.170
3.520
27 Feb 2017
16:12 GMT+7
IDX:PGLI Pembangunan Graha Lestari Indah Tbk PT 54
+1 / +1,89%
54 53
55
53 50
77
27 Feb 2017
16:09 GMT+7
IDX:PICO Pelangi Indah Canindo Tbk PT 224
+6 / +2,75%
224 224
224
218  
278
21 Feb 2017
11:51 GMT+7
IDX:PJAA Pembangunan Jaya Ancol Tbk PT 1.800
-20 / -1,10%
1.800 1.800
1.800
1.820  
2.560
23 Feb 2017
16:00 GMT+7
IDX:PKPK Perdana Karya Perkasa Tbk PT 79
-5 / -5,95%
85 75
87
84 50
103
27 Feb 2017
16:14 GMT+7
IDX:PLAS Polaris Investama Tbk PT 56
-2 / -3,45%
59 54
63
58 50
1.750
27 Feb 2017
16:10 GMT+7
IDX:PLIN Plaza Indonesia Realty Tbk PT 4.800
-70 / -1,44%
4.800 4.800
4.800
4.870  
4.870
23 Feb 2017
15:27 GMT+7
IDX:PNBN Bank Pan Indonesia Tbk PT 900
-5 / -0,55%
905 895
915
905 560
1.000
27 Feb 2017
15:40 GMT+7
IDX:PNIN Paninvest Tbk PT 710
-5 / -0,70%
715 700
715
715 660
725
27 Feb 2017
14:52 GMT+7
IDX:PNLF Panin Financial Tbk PT 208
-2 / -0,95%
210 206
212
210 147
238
27 Feb 2017
14:43 GMT+7
IDX:PNSE Pudjiadi And Sons Tbk PT 675
-225 / -25,00%
675 675
675
900  
1.315
21 Feb 2017
16:00 GMT+7
IDX:POLY Asia Pacific Fibers Tbk PT 69
+1 / +1,47%
68 67
72
68 50
96
27 Feb 2017
15:39 GMT+7
IDX:POOL Pool Advista Indonesia Tbk PT 2.330
-10 / -0,43%
2.330 2.330
2.330
2.340 2.310
7.125
23 Feb 2017
10:43 GMT+7
IDX:PRAS Prima Alloy Steel Universal Tbk PT 179
-1 / -0,56%
178 178
179
180 143
318
27 Feb 2017
15:00 GMT+7
IDX:PROD INCORPORATED PRODU COM NPV  
  /  %
   
 
   
 
24 Feb 2016
00:00 GMT+7
IDX:PSAB J Resources Asia Pasifik Tbk PT 244
-2 / -0,81%
246 244
250
246 202
414
27 Feb 2017
15:38 GMT+7
IDX:PSDN Prasidha Aneka Niaga Tbk PT 165
-5 / -2,94%
165 165
165
170 165
222
24 Feb 2017
11:28 GMT+7
IDX:PSKT Red Planet Indonesia Tbk PT 90
-10 / -10,00%
102 87
111
100 87
111
27 Feb 2017
16:14 GMT+7
IDX:PTBA PT Tambang Batubara Bukit Asam Tbk 11.025
-125 / -1,12%
11.050 11.025
11.300
11.150 4.765
13.775
27 Feb 2017
16:12 GMT+7
IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 3.490
-30 / -0,85%
3.540 3.480
3.540
3.520 3.300
4.850
27 Feb 2017
16:13 GMT+7
IDX:PTRO Petrosea Tbk PT 835
+55 / +7,05%
790 790
840
780 289
955
27 Feb 2017
16:14 GMT+7
IDX:PTSN Sat Nusapersada Tbk PT 78
-1 / -1,27%
78 77
84
79 60
104
27 Feb 2017
16:00 GMT+7
IDX:PTSP Pioneerindo Gourmet International Tbk PT 7.300
-800 / -9,88%
7.300 7.300
7.300
8.100  
9.000
30 Dec 2016
15:01 GMT+7
IDX:PUDP Pudjiadi Prestige Tbk PT 368
+4 / +1,10%
368 368
368
364 364
453
22 Feb 2017
14:07 GMT+7
IDX:PWON Pakuwon Jati Tbk PT 585
-5 / -0,85%
590 580
600
590 456
765
27 Feb 2017
16:13 GMT+7
IDX:PYFA Pyridam Farma Tbk PT 204
+2 / +0,99%
204 204
204
202 113
260
27 Feb 2017
15:45 GMT+7
IDX:RAJA Rukun Raharja Tbk PT 226
-2 / -0,88%
228 222
230
228 138
258
27 Feb 2017
16:14 GMT+7
IDX:RALS Ramayana Lestari Sentosa Tbk PT 1.275
-35 / -2,67%
1.310 1.270
1.315
1.310 650
1.510
27 Feb 2017
16:08 GMT+7
IDX:RBMS Ristia Bintang Mahkotasejati Tbk PT 91
+1 / +1,11%
91 91
91
90 88
112
27 Feb 2017
16:10 GMT+7
IDX:RDTX Roda Vivatex Tbk PT 12.000
+1 / +11,11%
12.950 12.000
12.950
10.800 10.800
12.950
20 Feb 2017
14:45 GMT+7
IDX:RELI Reliance Securities Tbk PT 426
+16 / +3,90%
426 426
426
410  
550
13 Dec 2016
15:48 GMT+7
IDX:RICY Ricky Putra Globalindo Tbk PT 152
-1 / -0,65%
146 145
153
153 144
190
27 Feb 2017
15:34 GMT+7
IDX:RIGS Rig Tenders Indonesia Tbk PT 195
+5 / +2,63%
186 186
195
190 161
226
27 Feb 2017
16:00 GMT+7
IDX:RIMO Rimo International Lestari Tbk PT 190
  /  %
185 183
194
   
 
16 Apr 2014
00:00 GMT+7
IDX:RMBA Bentoel Internasional Investama Tbk PT 458
+8 / +1,78%
470 458
470
450 458
520
24 Feb 2017
14:00 GMT+7
IDX:RODA Pikko Land Development Tbk PT 244
-18 / -6,87%
260 242
260
262 242
525
27 Feb 2017
16:05 GMT+7
IDX:RUIS Radiant Utama Interinsco Tbk PT 230
+2 / +0,88%
228 228
230
228 228
270
24 Feb 2017
14:18 GMT+7
IDX:SAFE Steady Safe Tbk PT 220
+12 / +5,77%
208 208
220
208 73
220
27 Feb 2017
15:47 GMT+7
IDX:SCBD Danayasa Arthatama Tbk PT 1.500
-300 / -16,67%
1.750 1.500
1.750
1.800  
1.800
20 Feb 2017
14:23 GMT+7
IDX:SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 7.350
-50 / -0,68%
7.400 7.300
7.400
7.400 6.500
7.400
27 Feb 2017
13:37 GMT+7
IDX:SCMA Surya Citra Media Tbk PT 3.060
-90 / -2,86%
3.050 3.050
3.090
3.150 2.130
3.550
27 Feb 2017
16:06 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 106
+5 / +4,95%
100 99
114
101 85
149
27 Feb 2017
16:13 GMT+7
IDX:SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 1.050
+50 / +5,00%
1.050 1.050
1.050
1.000 1.000
1.250
27 Feb 2017
11:02 GMT+7
IDX:SGRO Sampoerna Agro Tbk PT 2.050
+10 / +0,49%
2.050 2.040
2.050
2.040 1.800
2.180
27 Feb 2017
16:00 GMT+7
IDX:SHID Hotel Sahid Jaya International Tbk PT 890
-5 / -0,56%
890 890
890
895  
910
20 Feb 2017
15:35 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 800
+10 / +1,27%
770 770
815
790 605
990
27 Feb 2017
16:05 GMT+7
IDX:SKBM Sekar Bumi Tbk PT 500
+10 / +2,04%
500 500
500
490 476
900
27 Feb 2017
14:18 GMT+7
IDX:SKLT Sekar Laut Tbk PT 620
-50 / -7,46%
620 620
620
670  
990
22 Feb 2017
14:54 GMT+7
IDX:SMAR Sinar Mas Agro Resources and Tech Tbk PT 4.200
-30 / -0,71%
4.200 4.190
4.200
4.230  
5.100
27 Feb 2017
11:59 GMT+7
IDX:SMCB Holcim Indonesia Tbk PT 910
+10 / +1,11%
900 895
910
900 865
1.385
27 Feb 2017
16:12 GMT+7
IDX:SMDM Suryamas Dutamakmur Tbk PT 83
-1 / -1,19%
85 81
86
84 77
116
27 Feb 2017
16:08 GMT+7
IDX:SMDR Samudera Indonesia Tbk PT 5.225
+25 / +0,48%
5.200 5.200
5.275
5.200 4.000
7.150
24 Feb 2017
14:33 GMT+7
IDX:SMGR Semen Indonesia (Persero) Tbk PT 9.525
-50 / -0,52%
9.575 9.525
9.675
9.575 8.050
11.875
27 Feb 2017
16:09 GMT+7
IDX:SMMA Sinar Mas Multiartha Tbk PT 8.300
-25 / -0,30%
8.275 8.275
8.300
8.325 8.200
8.800
27 Feb 2017
15:13 GMT+7
IDX:SMMT Golden Eagle Energy Tbk PT 149
-1 / -0,67%
150 147
150
150 53
320
27 Feb 2017
16:11 GMT+7
IDX:SMRA Summarecon Agung Tbk PT 1.385
-10 / -0,72%
1.415 1.375
1.415
1.395 1.225
1.970
27 Feb 2017
16:06 GMT+7
IDX:SMSM Selamat Sempurna Tbk PT 990
+5 / +0,51%
990 975
1.005
985 830
1.225
27 Feb 2017
14:50 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 272
-4 / -1,45%
274 270
276
276 270
535
27 Feb 2017
16:09 GMT+7
IDX:SONA Sona Topas Tourism Industry Tbk PT 1.840
-60 / -3,16%
1.840 1.840
1.840
1.900 1.840
3.900
20 Feb 2017
14:23 GMT+7
IDX:SPMA Suparma Tbk PT 189
+3 / +1,61%
187 187
189
186 181
256
27 Feb 2017
13:58 GMT+7
IDX:SQMI Renuka Coalindo Tbk PT 1.530
+50 / +3,38%
1.530 1.530
1.530
1.480  
1.820
27 Feb 2017
14:01 GMT+7
IDX:SRIL Sri Rejeki Isman Tbk PT 348
+46 / +15,23%
304 304
348
302 204
348
27 Feb 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 565
+5 / +0,89%
565 560
570
560 434
760
27 Feb 2017
15:41 GMT+7
IDX:SSMS Sawit Sumbermas Sarana Tbk PT 1.520
+20 / +1,33%
1.500 1.485
1.520
1.500 1.300
2.075
27 Feb 2017
16:05 GMT+7
IDX:SSTM Sunson Textile Manufacturer Tbk PT 540
+20 / +3,85%
520 520
540
520 520
540
27 Feb 2017
10:25 GMT+7
IDX:STTP Siantar Top Tbk PT 3.190
-10 / -0,31%
3.190 3.190
3.190
3.200 3.190
4.490
24 Jan 2017
11:09 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 254
-2 / -0,78%
260 246
262
256 50
300
27 Feb 2017
16:00 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 164
+1 / +0,61%
165 161
166
163 126
248
27 Feb 2017
16:11 GMT+7
IDX:TBLA Tunas Baru Lampung Tbk PT 1.235
-10 / -0,80%
1.300 1.235
1.300
1.245 560
1.300
27 Feb 2017
16:11 GMT+7
IDX:TBMS Tembaga Mulia Semanan Tbk PT 710
-40 / -5,33%
750 710
750
750  
1.120
27 Feb 2017
15:19 GMT+7
IDX:TCID Mandom Indonesia Tbk PT 15.000
+1 / +7,14%
15.000 15.000
15.000
14.000 15.000
17.250
31 Jan 2017
16:05 GMT+7
IDX:TFCO Tifico Fiber Indonesia Tbk PT 1.050
+30 / +2,94%
1.000 1.000
1.050
1.020  
1.110
19 Jan 2017
14:03 GMT+7
IDX:TGKA Tigaraksa Satria Tbk PT 4.300
+400 / +10,26%
4.300 4.300
4.300
3.900  
4.975
10 Jan 2017
10:13 GMT+7
IDX:TINS Timah (Persero) Tbk PT 960
+10 / +1,05%
970 950
970
950 555
1.360
27 Feb 2017
16:14 GMT+7
IDX:TIRA Tira Austenite Tbk PT 290
+12 / +4,32%
298 290
298
278 290
410
24 Feb 2017
10:31 GMT+7
IDX:TIRT Tirta Mahakam Resources Tbk PT 146
-2 / -1,35%
155 146
155
148 112
161
27 Feb 2017
16:08 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 1.005
+45 / +4,69%
945 945
1.005
960 590
1.005
27 Feb 2017
16:14 GMT+7
IDX:TLKM Telekomunikasi Indonesia (Persor) Tbk PT 3.870
+30 / +0,78%
3.850 3.850
3.890
3.840 3.210
4.570
27 Feb 2017
16:09 GMT+7
IDX:TMAS Pelayaran Tempuran Emas Tbk PT 1.440
+5 / +0,35%
1.450 1.435
1.450
1.435 1.365
1.995
27 Feb 2017
16:08 GMT+7
IDX:TMPI Sigmagold Inti Perkasa Tbk PT 91
-28 / -23,53%
120 85
123
119 50
454
14 Feb 2017
16:14 GMT+7
IDX:TMPO Tempo Inti Media Tbk PT 160
+7 / +4,58%
160 160
160
153 150
240
27 Feb 2017
10:23 GMT+7
IDX:TOTL Total Bangun Persada Tbk PT 825
+5 / +0,61%
820 815
825
820 550
920
27 Feb 2017
16:14 GMT+7
IDX:TOTO Surya Toto Indonesia Tbk PT 462
+2 / +0,43%
476 458
476
460 458
710
27 Feb 2017
16:08 GMT+7
IDX:TOWR Sarana Menara Nusantara Tbk. 3.590
+90 / +2,57%
3.500 3.500
3.800
3.500  
4.400
27 Feb 2017
16:08 GMT+7
IDX:TPIA Chandra Asri Petrochemical Tbk PT 23.500
-25 / -0,11%
23.550 23.500
23.625
23.525 5.250
23.800
27 Feb 2017
16:00 GMT+7
IDX:TPMA Trans Power Marine Tbk PT 312
+26 / +9,09%
312 312
312
286 214
350
13 Feb 2017
15:18 GMT+7
IDX:TRAM Trada Maritime Tbk PT 126
+1 / +0,80%
135 103
145
125 50
404
27 Feb 2017
16:14 GMT+7
IDX:TRIL Triwira Insanlestari Tbk PT 51
+1 / +2,00%
50 50
52
50 50
72
16 Feb 2017
09:13 GMT+7
IDX:TRIM Trimegah Securities Tbk PT 82
+1 / +1,23%
82 82
82
81 67
112
27 Feb 2017
16:00 GMT+7
IDX:TRIO Trikomsel Oke Tbk PT 2.000
  /  %
   
 
   
 
05 Jan 2016
00:00 GMT+7
IDX:TRST Trias Sentosa Tbk PT 310
+10 / +3,33%
310 310
310
300  
340
22 Feb 2017
13:33 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 1.835
+5 / +0,27%
1.840 1.835
1.840
1.830 1.780
2.380
27 Feb 2017
16:00 GMT+7
IDX:TURI Tunas Ridean Tbk PT 1.335
-5 / -0,37%
1.340 1.335
1.340
1.340 1.335
1.500
27 Feb 2017
15:41 GMT+7
IDX:ULTJ Ultrajaya Milk Indty & Trading Co Tbk PT 4.410
-10 / -0,23%
4.420 4.260
4.420
4.420 4.230
5.000
27 Feb 2017
16:00 GMT+7
IDX:UNIC Unggul Indah Cahaya Tbk PT 2.600
+100 / +4,00%
2.600 2.600
2.600
2.500 2.500
2.760
23 Feb 2017
14:43 GMT+7
IDX:UNIT Nusantara Inti Corpora Tbk PT 360
+36 / +11,11%
360 360
360
324 324
420
30 Dec 2016
16:00 GMT+7
IDX:UNSP Bakrie Sumatera Plantations Tbk PT 50
-1 / -1,96%
51 50
52
51 50
64.000
23 Feb 2017
16:09 GMT+7
IDX:UNTR United Tractors Tbk PT 24.925
-575 / -2,25%
24.875 24.675
25.175
25.500 12.550
25.525
27 Feb 2017
16:11 GMT+7
IDX:UNVR Unilever Indonesia Tbk PT 42.600
+350 / +0,83%
42.300 42.125
42.825
42.250 37.825
47.800
27 Feb 2017
15:49 GMT+7
IDX:VOKS Voksel Electric Tbk PT 1.550
+50 / +3,33%
1.550 1.550
1.550
1.500 1.400
1.550
22 Feb 2017
10:43 GMT+7
IDX:VRNA Verena Multi Finance Tbk PT 117
+22 / +23,16%
117 117
117
95 117
170
24 Feb 2017
16:00 GMT+7
IDX:WAPO Wahana Pronatural Tbk PT 52
-1 / -1,89%
53 52
53
53 51
73
27 Feb 2017
15:49 GMT+7
IDX:WEHA Weha Transportasi Indonesia TBK PT 173
-1 / -0,57%
174 172
175
174 125
175
27 Feb 2017
15:49 GMT+7
IDX:WICO Wicaksana Overseas International Tbk PT 81
-2 / -2,41%
83 80
86
83 50
110
27 Feb 2017
15:35 GMT+7
IDX:WIKA Wijaya Karya (Persero) Tbk PT 2.490
-10 / -0,40%
2.510 2.490
2.510
2.500 2.200
3.390
27 Feb 2017
15:45 GMT+7
IDX:WINS Wintermar Offshore Marine Tbk PT 286
+6 / +2,14%
282 280
286
280 97
316
27 Feb 2017
11:56 GMT+7
IDX:WOMF Wahana Ottomitra Multiartha Tbk PT 220
-4 / -1,79%
226 218
230
224 74
254
27 Feb 2017
16:10 GMT+7
IDX:YPAS Yanaprima Hastapersada Tbk PT 800
+50 / +6,67%
775 775
930
750  
1.150
09 Feb 2017
14:55 GMT+7
IDX:YULE Yulie Sekurindo Tbk PT 79
-1 / -1,25%
79 79
79
80  
99
13 Feb 2017
14:46 GMT+7
IDX:ZBRA Zebra Nusantara Tbk PT 50
-1 / -1,96%
51 50
52
51 50
91
27 Feb 2017
15:25 GMT+7
Kode Nama Perusahaan Harga Pembukaan Pergerakkan Penutupan Kemarin Pergerakkan 1 Tahun Update Terakhir
Harga Saham Hari Ini - Indonesia