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 15.125
-25 / -0,17%
15.200 15.025
15.200
15.150 13.775
18.300
30 Mar 2017
15:44 GMT+7
IDX:ASII Astra International Tbk PT 8.675
-50 / -0,57%
8.600 8.500
8.725
8.725 6.000
8.875
30 Mar 2017
16:12 GMT+7
IDX:BBCA Bank Central Asia Tbk PT 16.825
+125 / +0,75%
16.700 16.700
16.875
16.700 12.625
16.875
30 Mar 2017
16:08 GMT+7
IDX:BBNI Bank Negara Indonesia (Persero) Tbk PT 6.375
-225 / -3,41%
6.625 6.350
6.625
6.600 4.270
6.950
30 Mar 2017
16:11 GMT+7
IDX:BBRI Bank Rakyat Indonesia (Persero) Tbk PT 12.950
+125 / +0,97%
12.575 12.575
12.950
12.825 9.525
13.250
30 Mar 2017
16:09 GMT+7
IDX:BMRI Bank Mandiri (Persero) Tbk PT 11.750
-25 / -0,21%
11.775 11.625
11.850
11.775 8.650
12.025
30 Mar 2017
15:40 GMT+7
IDX:GGRM Gudang Garam Tbk PT 66.700
+1 / +1,83%
65.400 65.075
66.700
65.500 59.225
77.950
30 Mar 2017
16:14 GMT+7
IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 4.000
-10 / -0,25%
3.970 3.960
4.000
4.010 3.560
4.250
30 Mar 2017
16:06 GMT+7
IDX:INDF Indofood Sukses Makmur Tbk PT 7.950
-50 / -0,62%
8.025 7.950
8.050
8.000 6.800
9.200
30 Mar 2017
15:50 GMT+7
IDX:INTP Indocement Tunggal Prakarsa Tbk PT 16.650
-150 / -0,89%
16.650 16.500
16.800
16.800 14.275
20.800
30 Mar 2017
16:06 GMT+7
IDX:KLBF Kalbe Farma Tbk PT 1.550
+10 / +0,65%
1.540 1.530
1.550
1.540 1.295
1.815
30 Mar 2017
16:11 GMT+7
IDX:MYOR Mayora Indah Tbk PT 2.090
-40 / -1,88%
2.130 2.080
2.150
2.130 1.400
2.250
30 Mar 2017
16:05 GMT+7
IDX:SMGR Semen Indonesia (Persero) Tbk PT 8.850
-225 / -2,48%
9.075 8.800
9.150
9.075 8.050
11.875
30 Mar 2017
16:12 GMT+7
IDX:TLKM Telekomunikasi Indonesia (Persor) Tbk PT 4.140
-10 / -0,24%
4.170 4.110
4.170
4.150 3.300
4.570
30 Mar 2017
16:09 GMT+7
IDX:UNVR Unilever Indonesia Tbk PT 43.700
+50 / +0,11%
43.800 42.750
43.800
43.650 37.825
47.800
30 Mar 2017
16:09 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 6.900
+100 / +1,47%
6.900 6.900
6.900
6.800  
8.500
16 Mar 2017
14:44 GMT+7
IDX:ACES Ace Hardware Indonesia Tbk PT 815
-20 / -2,40%
835 815
835
835 720
1.040
30 Mar 2017
16:05 GMT+7
IDX:ADES Akasha Wira International Tbk PT 1.190
+35 / +3,03%
1.110 1.100
1.200
1.155 1.000
1.575
30 Mar 2017
16:00 GMT+7
IDX:ADHI Adhi Karya (Persero) Tbk PT 2.360
-40 / -1,67%
2.410 2.360
2.420
2.400 1.830
2.910
30 Mar 2017
16:09 GMT+7
IDX:ADMF Adira Dinamika Multi Finance Tbk PT 6.800
-75 / -1,09%
6.825 6.800
6.850
6.875 3.080
7.700
30 Mar 2017
16:08 GMT+7
IDX:ADMG Polychem Indonesia Tbk PT 139
-1 / -0,71%
140 139
142
140 96
248
30 Mar 2017
16:09 GMT+7
IDX:ADRO Adaro Energy Tbk PT 1.805
-15 / -0,82%
1.830 1.800
1.830
1.820 640
1.845
30 Mar 2017
15:40 GMT+7
IDX:AGRO Bank Rakyat Indonesia Agroniaga Tbk PT 840
-10 / -1,18%
855 825
865
850 89
1.100
30 Mar 2017
16:14 GMT+7
IDX:AHAP Asuransi Harta Aman Pratama Tbk PT 230
-8 / -3,36%
230 230
230
238 188
240
27 Mar 2017
14:35 GMT+7
IDX:AISA Tiga Pilar Sejahtera Food Tbk PT 2.130
-10 / -0,47%
2.140 2.090
2.150
2.140 1.080
2.340
30 Mar 2017
16:11 GMT+7
IDX:AKKU Alam Karya Unggul Tbk PT 78
-1 / -1,27%
80 78
80
79 73
436
30 Mar 2017
16:11 GMT+7
IDX:AKPI Argha Karya Prima Industry Tbk PT 870
-50 / -5,43%
910 870
915
920 800
1.040
23 Mar 2017
11:47 GMT+7
IDX:AKRA AKR Corporindo Tbk PT 6.300
-100 / -1,56%
6.375 6.275
6.400
6.400 5.400
7.175
30 Mar 2017
16:12 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 131
-10 / -7,09%
131 131
131
141 131
370
30 Mar 2017
09:26 GMT+7
IDX:ALMI Alumindo Light Metal Industry Tbk PT 208
+30 / +16,85%
208 208
208
178 178
240
30 Mar 2017
15:41 GMT+7
IDX:AMAG Asuransi Multi Artha Guna Tbk PT 480
-8 / -1,64%
480 480
480
488 480
498
24 Mar 2017
11:13 GMT+7
IDX:AMFG Asahimas Flat Glass Tbk PT 6.650
-350 / -5,00%
6.975 6.600
6.975
7.000 6.600
7.250
30 Mar 2017
16:00 GMT+7
IDX:AMRT Sumber Alfaria Trijaya Tbk PT 515
-10 / -1,90%
525 515
525
525 476
625
30 Mar 2017
15:34 GMT+7
IDX:ANTM Aneka Tambang (Persero) Tbk PT 725
-20 / -2,68%
750 725
750
745 458
1.005
30 Mar 2017
16:14 GMT+7
IDX:APIC Pacific Strategic Financial Tbk PT 362
+10 / +2,84%
352 352
368
352 171
665
30 Mar 2017
16:05 GMT+7
IDX:APLI Asiaplast Industries Tbk PT 120
-10 / -7,69%
130 115
130
130 99
167
30 Mar 2017
16:14 GMT+7
IDX:APLN Agung Podomoro Land Tbk PT 220
-2 / -0,90%
224 218
224
222 200
332
30 Mar 2017
16:09 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 472
-10 / -2,07%
482 472
482
482 384
685
30 Mar 2017
16:07 GMT+7
IDX:ARTA Arthavest Tbk PT 300
+10 / +3,45%
300 290
300
290  
308
23 Mar 2017
15:49 GMT+7
IDX:ARTI Ratu Prabu Energi Tbk PT 51
+1 / +2,00%
50 50
52
50 50
218
21 Mar 2017
15:31 GMT+7
IDX:ASBI Asuransi Bintang Tbk PT 350
+20 / +6,06%
350 350
350
330 282
480
29 Mar 2017
14:16 GMT+7
IDX:ASDM Asuransi Dayin Mitra Tbk PT 940
+5 / +0,53%
940 940
940
935 925
1.200
30 Mar 2017
14:23 GMT+7
IDX:ASGR Astra Graphia Tbk PT 1.930
+5 / +0,26%
1.930 1.930
1.940
1.925 1.750
2.240
30 Mar 2017
16:00 GMT+7
IDX:ASRI Alam Sutera Realty Tbk PT 364
-4 / -1,09%
368 364
370
368 332
585
30 Mar 2017
16:12 GMT+7
IDX:ASRM Asuransi Ramayana Tbk PT 2.400
-100 / -4,00%
2.500 2.400
2.500
2.500  
3.820
27 Mar 2017
11:02 GMT+7
IDX:ATPK Bara Jaya Internasional Tbk PT 194
  /  %
   
 
   
 
27 Aug 2015
00:00 GMT+7
IDX:AUTO Astra Otoparts Tbk PT 2.680
-220 / -7,59%
2.900 2.680
2.900
2.900 2.180
2.900
30 Mar 2017
16:09 GMT+7
IDX:BABP Bank MNC Internasional Tbk PT 67
+1 / +1,52%
66 66
68
66 61
98
30 Mar 2017
15:42 GMT+7
IDX:BACA Bank Capital Indonesia Tbk PT 200
+1 / +0,50%
199 199
200
199 178
214
29 Mar 2017
15:10 GMT+7
IDX:BAPA Bekasi Asri Pemula Tbk PT 94
-1 / -1,05%
95 92
97
95 50
118
30 Mar 2017
16:10 GMT+7
IDX:BATA Sepatu Bata Tbk PT 805
-20 / -2,42%
825 805
825
825 770
985
30 Mar 2017
10:45 GMT+7
IDX:BAYU Bayu Buana Tbk PT 950
+95 / +11,11%
855 855
950
855 855
1.400
27 Mar 2017
15:35 GMT+7
IDX:BBKP Bank Bukopin Tbk PT 625
+5 / +0,81%
625 620
635
620 530
745
30 Mar 2017
16:08 GMT+7
IDX:BBLD Buana Finance Tbk PT 855
+85 / +11,04%
895 855
895
770 650
1.300
22 Mar 2017
14:19 GMT+7
IDX:BBNP Bank Nusantara Parahyangan Tbk PT 1.910
+50 / +2,69%
1.910 1.910
1.910
1.860  
2.320
19 Jul 2016
11:36 GMT+7
IDX:BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 51
+1 / +2,00%
51 50
51
50 50
90
30 Mar 2017
16:00 GMT+7
IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 2.280
-30 / -1,30%
2.310 2.230
2.310
2.310 1.560
2.360
30 Mar 2017
16:09 GMT+7
IDX:BCAP MNC Kapital Indonesia Tbk PT 1.600
+70 / +4,58%
1.595 1.595
1.600
1.530 1.530
1.760
21 Mar 2017
09:05 GMT+7
IDX:BCIP Bumi Citra Permai Tbk PT 202
+40 / +24,69%
170 160
218
162 88
1.405
30 Mar 2017
16:13 GMT+7
IDX:BDMN Bank Danamon Indonesia Tbk PT 4.900
-50 / -1,01%
4.920 4.820
4.950
4.950 2.780
5.100
30 Mar 2017
16:07 GMT+7
IDX:BEKS Bank Pundi Indonesia Tbk PT 54
+1 / +1,89%
54 53
54
53 50
135
30 Mar 2017
15:46 GMT+7
IDX:BFIN BFI Finance Indonesia Tbk PT 4.790
+290 / +6,44%
4.790 4.790
4.790
4.500 4.500
5.000
29 Mar 2017
14:04 GMT+7
IDX:BHIT MNC Investama Tbk PT 127
-1 / -0,78%
128 125
129
128 125
195
30 Mar 2017
16:14 GMT+7
IDX:BIMA Primarindo Asia Infrastructure Tbk PT 101
-4 / -3,81%
124 101
124
105 101
226
30 Mar 2017
13:30 GMT+7
IDX:BIPI Benakat Integra Tbk PT 110
+1 / +0,92%
111 108
112
109 50
167
30 Mar 2017
16:10 GMT+7
IDX:BIPP Bhuwanatala Indah Permai Tbk PT 84
-5 / -5,62%
88 83
89
89 80
120
30 Mar 2017
14:45 GMT+7
IDX:BISI BISI International Tbk PT 1.910
+80 / +4,37%
1.840 1.840
1.910
1.830 1.535
2.070
30 Mar 2017
16:12 GMT+7
IDX:BKDP Bukit Darmo Property Tbk PT 75
+1 / +1,35%
75 75
75
74 66
109
30 Mar 2017
09:48 GMT+7
IDX:BKSL Sentul City Tbk PT 95
-1 / -1,04%
97 94
100
96 69
121
30 Mar 2017
16:14 GMT+7
IDX:BKSW Bank QNB Indonesia Tbk PT 360
-38 / -9,55%
364 360
364
398 360
406
30 Mar 2017
14:58 GMT+7
IDX:BMTR Global Mediacom Tbk PT 525
+5 / +0,96%
525 520
530
520 505
1.260
30 Mar 2017
14:46 GMT+7
IDX:BNBA Bank Bumi Arta Tbk PT 228
-8 / -3,39%
236 226
238
236 210
244
30 Mar 2017
14:34 GMT+7
IDX:BNBR Bakrie & Brothers Tbk PT 50
  /  %
50 50
50
   
 
04 May 2016
00:00 GMT+7
IDX:BNGA Bank Cimb Niaga Tbk PT 1.020
+35 / +3,55%
995 980
1.025
985 480
1.170
30 Mar 2017
16:14 GMT+7
IDX:BNII Bank Maybank Indonesia Tbk PT 336
-2 / -0,59%
338 336
338
338 162
452
30 Mar 2017
16:09 GMT+7
IDX:BNLI Bank Permata Tbk PT 665
-25 / -3,62%
695 665
700
690 520
1.300
30 Mar 2017
16:09 GMT+7
IDX:BPFI Batavia Prosperindo Finance Tbk PT 500
+30 / +6,38%
470 470
500
470  
650
20 Mar 2017
15:34 GMT+7
IDX:BRAM Indo Kordsa Tbk PT 10.500
-50 / -0,47%
10.500 10.500
10.500
10.550  
12.400
24 Mar 2017
09:29 GMT+7
IDX:BRNA Berlina Tbk PT 1.110
+10 / +0,91%
1.110 1.110
1.110
1.100 1.095
1.175
30 Mar 2017
14:57 GMT+7
IDX:BRPT Barito Pacific Tbk PT 2.910
-70 / -2,35%
2.980 2.910
2.980
2.980 340
3.090
30 Mar 2017
16:14 GMT+7
IDX:BSDE Bumi Serpong Damai Tbk PT 1.860
+20 / +1,09%
1.850 1.820
1.860
1.840 1.550
2.380
30 Mar 2017
16:12 GMT+7
IDX:BSWD Bank Of India Indonesia Tbk PT 2.340
-100 / -4,10%
2.340 2.340
2.340
2.440  
3.250
08 Mar 2017
14:05 GMT+7
IDX:BTEK Bumi Teknokultura Unggul Tbk PT 1.095
+85 / +8,42%
1.010 1.000
1.095
1.010 960
1.550
30 Mar 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 122
-2 / -1,61%
122 122
122
124 122
180
30 Mar 2017
11:41 GMT+7
IDX:BTPN Bank Tabungan Pensiunan Nasional Tbk PT 2.740
+10 / +0,37%
2.740 2.730
2.750
2.730 2.500
3.100
30 Mar 2017
16:14 GMT+7
IDX:BUDI Budi Starch & Sweetener Tbk PT 101
+1 / +1,00%
100 99
101
100 66
116
30 Mar 2017
16:00 GMT+7
IDX:BUKK PT Bukaka Teknik Utama Tbk. 760
+10 / +1,33%
760 760
760
750 715
900
24 Mar 2017
09:27 GMT+7
IDX:BUMI Bumi Resources Tbk PT 328
-4 / -1,20%
332 328
342
332 50
520
30 Mar 2017
16:14 GMT+7
IDX:BVIC Bank Victoria International Tbk PT 111
+2 / +1,83%
110 110
113
109 101
123
30 Mar 2017
16:09 GMT+7
IDX:BWPT Eagle High Plantations Tbk PT 316
-6 / -1,86%
326 296
326
322 181
398
30 Mar 2017
16:12 GMT+7
IDX:BYAN Bayan Resources Tbk PT 7.000
+375 / +5,66%
7.000 7.000
7.000
6.625 6.500
8.300
21 Mar 2017
11:41 GMT+7
IDX:CEKA Wilmar Cahaya Indonesia Tbk PT 2.230
-80 / -3,46%
2.370 2.150
2.370
2.310 620
2.400
30 Mar 2017
16:07 GMT+7
IDX:CENT Centratama Telekomuniks Indonesia Tbk PT 122
-5 / -3,94%
127 121
128
127 100
185
30 Mar 2017
16:14 GMT+7
IDX:CFIN Clipan Finance Indonesia Tbk PT 286
-8 / -2,72%
292 286
292
294 238
298
30 Mar 2017
13:53 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 64
+1 / +1,59%
68 63
70
63  
102
30 Mar 2017
10:00 GMT+7
IDX:CLPI Colorpak Indonesia Tbk PT 1.085
+5 / +0,46%
1.130 1.085
1.130
1.080 785
1.200
30 Mar 2017
16:06 GMT+7
IDX:CMNP Citra Marga Nusaphala Persada Tbk PT 1.445
-15 / -1,03%
1.460 1.440
1.460
1.460 1.420
2.090
30 Mar 2017
14:04 GMT+7
IDX:CMPP Rimau Multi Putra Pratama Tbk PT 96
+1 / +1,05%
102 95
102
95 83
160
30 Mar 2017
09:46 GMT+7
IDX:CNKO Exploitasi Energi Indonesia Tbk PT 50
-1 / -1,96%
51 50
51
51 50
102
30 Mar 2017
14:29 GMT+7
IDX:CNTX Century Textile Industry Tbk PT 780
-5 / -0,64%
650 650
780
785  
1.100
30 Mar 2017
16:00 GMT+7
IDX:COWL Cowell Development Tbk PT 1.205
-15 / -1,23%
1.220 1.205
1.240
1.220 575
1.340
30 Mar 2017
16:05 GMT+7
IDX:CPIN Charoen Pokphand Indonesia Tbk PT 3.290
-10 / -0,30%
3.300 3.260
3.300
3.300 2.850
4.020
30 Mar 2017
15:46 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 446
-2 / -0,45%
450 446
452
448 390
545
30 Mar 2017
14:20 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 1.215
-25 / -2,02%
1.255 1.210
1.255
1.240 1.170
1.745
30 Mar 2017
16:14 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 94
+1 / +1,08%
96 91
96
93 71
112
30 Mar 2017
16:00 GMT+7
IDX:DAJK Dwi Aneka Jaya Kemasindo Tbk PT 50
-1 / -1,96%
51 50
52
51 50
214
03 Mar 2017
16:05 GMT+7
IDX:DART Duta Anggada Realty Tbk PT 376
+6 / +1,62%
376 372
376
370 370
535
30 Mar 2017
13:30 GMT+7
IDX:DEWA Darma Henwa Tbk PT 65
-2 / -2,99%
67 65
69
67 50
105
30 Mar 2017
16:14 GMT+7
IDX:DGIK Nusa Konstruksi Enjiniring Tbk PT 130
+3 / +2,36%
131 124
136
127 50
171
30 Mar 2017
16:14 GMT+7
IDX:DILD Intiland Development Tbk PT 416
-4 / -0,95%
420 412
420
420 410
665
30 Mar 2017
16:00 GMT+7
IDX:DKFT Central Omega Resources Tbk PT 498
-2 / -0,40%
505 482
520
500 187
530
30 Mar 2017
15:40 GMT+7
IDX:DLTA Delta Djakarta Tbk PT 4.390
+110 / +2,57%
4.400 4.390
4.400
4.280 4.150
6.225
30 Mar 2017
15:31 GMT+7
IDX:DNET Indoritel Makmur Internasional Tbk PT 2.360
-40 / -1,67%
2.390 2.360
2.500
2.400 1.005
2.650
30 Mar 2017
15:26 GMT+7
IDX:DOID Delta Dunia Makmur Tbk PT 925
-10 / -1,07%
950 910
955
935 95
960
30 Mar 2017
16:14 GMT+7
IDX:DPNS Duta Pertiwi Nusantara Tbk PT 372
-26 / -6,53%
414 372
414
398 302
486
27 Mar 2017
15:44 GMT+7
IDX:DSFI Dharma Samudera Fishing Industris Tbk PT 138
-3 / -2,13%
141 137
142
141 114
242
30 Mar 2017
16:09 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 1.700
+50 / +3,03%
1.660 1.650
1.700
1.650 1.650
1.800
30 Mar 2017
16:11 GMT+7
IDX:EKAD Ekadharma International Tbk PT 765
+5 / +0,66%
755 755
775
760 470
835
30 Mar 2017
16:05 GMT+7
IDX:ELSA Elnusa Tbk PT 390
-6 / -1,52%
402 390
412
396 314
620
30 Mar 2017
16:14 GMT+7
IDX:ELTY Bakrieland Development Tbk PT 51
+1 / +2,00%
50 50
53
50 50
105
06 Mar 2017
14:20 GMT+7
IDX:EMTK Elang Mahkota Teknologi Tbk PT 9.175
-825 / -8,25%
9.175 9.175
9.175
10.000  
10.000
29 Mar 2017
16:00 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 2.810
+560 / +24,89%
2.800 2.800
2.810
2.250 2.250
3.240
22 Mar 2017
11:13 GMT+7
IDX:ERTX Eratex Djaja Tbk PT 148
-1 / -0,67%
148 148
148
149 130
278
30 Mar 2017
15:03 GMT+7
IDX:ESTI Ever Shine Tex Tbk PT 100
+5 / +5,26%
100 100
100
95  
216
06 Mar 2017
14:54 GMT+7
IDX:ETWA Eterindo Wahanatama Tbk PT 92
+3 / +3,37%
89 89
92
89 88
110
30 Mar 2017
14:33 GMT+7
IDX:EXCL XL Axiata Tbk PT 3.220
+40 / +1,26%
3.180 3.160
3.230
3.180 2.030
4.025
30 Mar 2017
16:12 GMT+7
IDX:FAST Fast Food Indonesia Tbk PT 1.650
-20 / -1,20%
1.690 1.640
1.690
1.670 1.250
1.750
30 Mar 2017
16:08 GMT+7
IDX:FASW Fajar Surya Wisesa Tbk PT 4.850
-20 / -0,41%
4.890 4.850
4.890
4.870 1.180
4.930
30 Mar 2017
16:06 GMT+7
IDX:FISH FKS Multi Agro Tbk PT 3.100
+450 / +16,98%
2.700 2.700
3.100
2.650 2.650
5.000
29 Mar 2017
14:50 GMT+7
IDX:FMII Fortune Mate Indonesia Tbk PT 630
-5 / -0,79%
635 630
635
635 490
780
30 Mar 2017
09:26 GMT+7
IDX:FORU Fortune Indonesia Tbk PT 220
+12 / +5,77%
220 220
220
208  
720
29 Mar 2017
16:00 GMT+7
IDX:FPNI Lotte Chemical Titan Tbk PT 605
+119 / +24,49%
510 510
605
486 111
605
17 Mar 2017
16:05 GMT+7
IDX:FREN Smartfren Telecom Tbk PT 52
-1 / -1,89%
53 52
54
53 50
91
30 Mar 2017
15:40 GMT+7
IDX:GDST Gunawan Dianjaya Steel Tbk PT 100
+1 / +1,01%
99 97
102
99 56
172
30 Mar 2017
16:08 GMT+7
IDX:GDYR Goodyear Indonesia Tbk PT 1.700
+20 / +1,19%
1.700 1.700
1.700
1.680  
2.600
22 Mar 2017
09:35 GMT+7
IDX:GEMA Gema Grahasarana Tbk PT 470
+20 / +4,44%
448 448
500
450 448
500
30 Mar 2017
14:16 GMT+7
IDX:GJTL Gajah Tunggal Tbk PT 1.120
-50 / -4,27%
1.175 1.120
1.185
1.170 660
1.755
30 Mar 2017
16:13 GMT+7
IDX:GMTD Gowa Makassar Tourism Development Tbk PT 5.825
+125 / +2,19%
5.825 5.825
5.825
5.700 5.825
7.800
27 Mar 2017
16:00 GMT+7
IDX:GOLL Golden Plantation Tbk PT 123
+5 / +4,24%
120 120
124
118 105
150
30 Mar 2017
16:00 GMT+7
IDX:GPRA Perdana Gapuraprima Tbk PT 152
-2 / -1,30%
154 149
158
154 149
248
30 Mar 2017
16:00 GMT+7
IDX:GSMF Equity Development Investment Tbk PT 105
+6 / +6,06%
105 105
105
99 78
132
30 Mar 2017
09:01 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 130
-3 / -2,26%
131 130
132
133 121
194
30 Mar 2017
15:30 GMT+7
IDX:GZCO Gozco Plantations Tbk PT 93
-1 / -1,06%
94 93
96
94 60
131
30 Mar 2017
16:11 GMT+7
IDX:HADE HD Capital Tbk PT 51
+1 / +2,00%
51 51
51
50 50
88
13 Mar 2017
09:05 GMT+7
IDX:HDTX Panasia Indo Resources Tbk PT 550
+50 / +10,00%
500 500
550
500 500
780
21 Mar 2017
11:36 GMT+7
IDX:HERO Hero Supermarket Tbk PT 1.350
+30 / +2,27%
1.270 1.205
1.350
1.320 1.205
1.400
30 Mar 2017
15:39 GMT+7
IDX:HEXA Hexindo Adiperkasa Tbk PT 3.800
-50 / -1,30%
3.810 3.800
3.810
3.850 3.070
4.500
30 Mar 2017
16:07 GMT+7
IDX:HITS Humpuss Intermoda Transportasi Tbk PT 785
-5 / -0,63%
785 785
785
790 670
795
27 Mar 2017
13:38 GMT+7
IDX:HOME Hotel Mandarine Regency Tbk PT 266
-20 / -6,99%
286 266
290
286 200
320
30 Mar 2017
16:11 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 484
-16 / -3,20%
492 470
496
500 470
840
30 Mar 2017
16:00 GMT+7
IDX:IIKP Inti Agri Resources Tbk PT 2.540
+70 / +2,83%
2.480 2.410
2.540
2.470 2.250
3.900
30 Mar 2017
16:00 GMT+7
IDX:IKAI Intikeramik Alamasri Industri Tbk PT 72
-1 / -1,37%
73 72
73
73 57
120
22 Mar 2017
13:59 GMT+7
IDX:IKBI Sumi Indo Kabel Tbk PT 444
+14 / +3,26%
380 380
460
430 322
530
30 Mar 2017
16:06 GMT+7
IDX:IMAS Indomobil Sukses Internasional Tbk PT 1.175
-35 / -2,89%
1.210 1.160
1.210
1.210 1.160
2.000
30 Mar 2017
15:49 GMT+7
IDX:INAF Indofarma (Persero) Tbk PT 3.770
+60 / +1,62%
3.730 3.630
3.840
3.710 401
5.500
30 Mar 2017
16:09 GMT+7
IDX:INAI Indal Aluminium Industry Tbk PT 735
-5 / -0,68%
735 735
735
740 735
845
29 Mar 2017
14:27 GMT+7
IDX:INCI Intanwijaya Internasional Tbk PT 350
+12 / +3,55%
338 330
350
338 294
350
30 Mar 2017
16:00 GMT+7
IDX:INCO Vale Indonesia Tbk PT 2.300
-10 / -0,43%
2.340 2.290
2.340
2.310 1.490
3.630
30 Mar 2017
16:07 GMT+7
IDX:INDR Indo-Rama Synthetics Tbk PT 835
-10 / -1,18%
835 835
835
845 780
1.275
30 Mar 2017
11:32 GMT+7
IDX:INDS Indospring Tbk PT 860
+5 / +0,58%
860 855
870
855 425
1.315
30 Mar 2017
14:42 GMT+7
IDX:INDX Tanah Laut Tbk PT 138
-3 / -2,13%
141 134
141
141 83
195
30 Mar 2017
16:00 GMT+7
IDX:INDY Indika Energy Tbk PT 700
+5 / +0,72%
705 695
710
695 252
1.005
30 Mar 2017
16:06 GMT+7
IDX:INKP Indah Kiat Pulp and Paper Tbk PT 1.290
-30 / -2,27%
1.340 1.265
1.340
1.320 875
1.360
30 Mar 2017
16:08 GMT+7
IDX:INPC Bank Artha Graha Internasional Tbk PT 90
-4 / -4,26%
94 90
95
94 69
160
30 Mar 2017
16:14 GMT+7
IDX:INPP Indonesian Paradise Property Tbk PT 615
-5 / -0,81%
620 615
620
620 442
630
30 Mar 2017
15:44 GMT+7
IDX:INRU Toba Pulp Lestari Tbk PT 318
+58 / +22,31%
310 310
318
260 240
472
30 Mar 2017
15:47 GMT+7
IDX:INTA Intraco Penta Tbk PT 382
-4 / -1,04%
388 378
388
386 208
406
30 Mar 2017
15:43 GMT+7
IDX:INTD Inter Delta Tbk PT 1.180
+80 / +7,27%
1.100 1.100
1.180
1.100  
1.180
10 Mar 2017
11:20 GMT+7
IDX:INVS Inovisi Infracom Tbk PT 117
  /  %
   
 
117 90
2.025
12 Feb 2015
16:14 GMT+7
IDX:IPOL Indopoly Swakarsa Industry Tbk PT 154
-1 / -0,65%
159 153
159
155 71
178
30 Mar 2017
16:00 GMT+7
IDX:ISAT Indosat Tbk PT 6.950
-25 / -0,36%
7.000 6.850
7.000
6.975 5.150
7.150
30 Mar 2017
15:48 GMT+7
IDX:ITMA Sumber Energi Andalan Tbk PT 975
+105 / +12,07%
870 860
1.085
870 655
2.070
30 Mar 2017
16:13 GMT+7
IDX:ITMG Indo Tambangraya Megah Tbk PT 19.925
-125 / -0,62%
20.150 19.875
20.500
20.050 6.525
20.500
30 Mar 2017
16:14 GMT+7
IDX:ITTG Leo Investments Tbk PT 82
  /  %
89 81
90
   
 
30 Apr 2013
00:00 GMT+7
IDX:JECC Jembo Cable Company Tbk PT 7.400
+400 / +5,71%
6.900 6.900
7.500
7.000 6.000
7.500
29 Mar 2017
09:43 GMT+7
IDX:JIHD Jakarta International Hotls & Dev Tbk PT 500
+2 / +0,40%
500 500
500
498  
635
30 Mar 2017
15:49 GMT+7
IDX:JKON Jaya Konstruksi Manggala Pratama Tbk PT 560
-40 / -6,67%
600 560
600
600  
795
30 Mar 2017
09:11 GMT+7
IDX:JKSW Jakarta Kyoei Steel Works Tbk PT 65
-4 / -5,80%
69 65
69
69 65
91
29 Mar 2017
13:44 GMT+7
IDX:JPFA Japfa Comfeed Indonesia Tbk PT 1.535
+5 / +0,33%
1.530 1.520
1.545
1.530 795
1.975
30 Mar 2017
16:10 GMT+7
IDX:JPRS Jaya Pari Steel Tbk PT 136
-2 / -1,45%
138 136
138
138 136
204
30 Mar 2017
15:17 GMT+7
IDX:JRPT Jaya Real Property Tbk PT 935
-15 / -1,58%
950 930
950
950 805
1.030
30 Mar 2017
16:07 GMT+7
IDX:JSMR Jasa Marga (Persero) Tbk. 4.630
+90 / +1,98%
4.530 4.530
4.630
4.540 3.900
5.675
30 Mar 2017
16:10 GMT+7
IDX:JTPE Jasuindo Tiga Perkasa Tbk PT 450
+2 / +0,45%
448 448
450
448 210
520
30 Mar 2017
09:12 GMT+7
IDX:KAEF Kimia Farma (Persero) Tbk PT 1.795
-15 / -0,83%
1.830 1.790
1.860
1.810 1.075
3.400
30 Mar 2017
16:13 GMT+7
IDX:KARW ICTSI Jasa Prima Tbk PT 230
+14 / +6,48%
200 200
230
216 191
336
30 Mar 2017
16:05 GMT+7
IDX:KBLI KMI Wire and Cable Tbk PT 750
+110 / +17,19%
640 635
800
640 139
800
30 Mar 2017
16:15 GMT+7
IDX:KBLM Kabelindo Murni Tbk PT 585
+60 / +11,43%
530 490
615
525 250
650
30 Mar 2017
16:14 GMT+7
IDX:KBLV First Media Tbk PT 1.275
-5 / -0,39%
1.280 1.270
1.280
1.280 1.160
2.900
30 Mar 2017
14:08 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 410
+26 / +6,77%
384 380
450
384 338
450
30 Mar 2017
16:00 GMT+7
IDX:KIAS Keramika Indonesia Assosiasi Tbk PT 84
-4 / -4,55%
85 84
86
88 72
117
30 Mar 2017
15:45 GMT+7
IDX:KICI Kedaung Indah Can Tbk PT 115
+5 / +4,55%
115 115
115
110 110
280
29 Mar 2017
10:58 GMT+7
IDX:KIJA Kawasan Industri Jababeka Tbk PT 328
+2 / +0,61%
326 324
328
326 244
340
30 Mar 2017
16:12 GMT+7
IDX:KKGI Resource Alam Indonesia Tbk PT 454
-30 / -6,20%
496 454
500
484 96
500
30 Mar 2017
16:14 GMT+7
IDX:KONI Perdana Bangun Pusaka Tbk PT 615
-10 / -1,60%
615 615
615
625  
715
29 Mar 2017
11:14 GMT+7
IDX:KPIG MNC Land Tbk PT 1.420
-15 / -1,05%
1.425 1.390
1.435
1.435 1.295
1.565
30 Mar 2017
16:00 GMT+7
IDX:KREN Kresna Graha Investama Tbk PT 402
-4 / -0,99%
406 402
414
406 386
515
30 Mar 2017
16:10 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 108
+7 / +6,93%
102 102
118
101 90
478
30 Mar 2017
16:13 GMT+7
IDX:LION Lion Metal Works Tbk PT 900
-50 / -5,26%
950 900
1.050
950 900
1.135
30 Mar 2017
15:47 GMT+7
IDX:LMAS Limas Indonesia Makmur Tbk PT 79
+7 / +9,72%
72 72
79
72 50
105
30 Mar 2017
16:13 GMT+7
IDX:LMPI Langgeng Makmur Industri Tbk PT 150
-1 / -0,66%
151 150
151
151 98
246
30 Mar 2017
13:38 GMT+7
IDX:LMSH Lionmesh Prima Tbk PT 550
+20 / +3,77%
530 530
550
530 500
775
24 Mar 2017
15:42 GMT+7
IDX:LPCK Lippo Cikarang Tbk PT 4.190
-180 / -4,12%
4.380 4.190
4.380
4.370 4.190
8.100
30 Mar 2017
16:15 GMT+7
IDX:LPGI Lippo General Insurance Tbk PT 5.700
+50 / +0,88%
5.700 5.700
5.700
5.650 4.770
5.800
30 Mar 2017
16:11 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 725
-5 / -0,68%
730 720
735
730 690
1.215
30 Mar 2017
15:30 GMT+7
IDX:LPLI Star Pacific Tbk PT 216
-4 / -1,82%
222 204
222
220 198
368
30 Mar 2017
16:00 GMT+7
IDX:LPPF Matahari Department Store Tbk PT 13.125
-200 / -1,50%
13.200 12.900
13.200
13.325 11.175
22.575
30 Mar 2017
16:12 GMT+7
IDX:LPPS Lippo Securities Tbk PT 121
+2 / +1,68%
123 120
130
119 101
167
30 Mar 2017
16:06 GMT+7
IDX:LSIP Perusahaan Prkbn Lndn Smtr Indnsa Tbk PT 1.465
-30 / -2,01%
1.500 1.450
1.505
1.495 1.330
1.905
30 Mar 2017
16:08 GMT+7
IDX:LTLS Lautan Luas Tbk PT 464
-2 / -0,43%
466 460
474
466 310
530
30 Mar 2017
16:05 GMT+7
IDX:MAIN Malindo Feedmill Tbk PT 1.235
-15 / -1,20%
1.255 1.220
1.260
1.250 1.165
2.080
30 Mar 2017
16:13 GMT+7
IDX:MAPI Mitra Adiperkasa Tbk PT 5.675
-25 / -0,44%
5.850 5.675
5.850
5.700 3.760
6.075
30 Mar 2017
16:11 GMT+7
IDX:MASA Multistrada Arah Sarana Tbk PT 254
+8 / +3,25%
244 244
256
246 171
370
30 Mar 2017
16:00 GMT+7
IDX:MAYA Bank Mayapada Internasional Tbk PT 3.080
+150 / +5,12%
2.940 2.940
3.080
2.930 2.600
3.500
30 Mar 2017
10:03 GMT+7
IDX:MDKA Merdeka Copper Gold Tbk PT 2.580
+80 / +3,20%
2.400 2.400
2.580
2.500 2.050
2.580
30 Mar 2017
15:49 GMT+7
IDX:MDLN Modernland Realty Tbk PT 288
-4 / -1,37%
292 284
294
292 274
478
30 Mar 2017
16:11 GMT+7
IDX:MDRN Modern Internasional Tbk PT 71
+2 / +2,90%
70 69
75
69 50
224
30 Mar 2017
16:10 GMT+7
IDX:MEDC Medco Energi Internasional Tbk PT 3.540
+240 / +7,27%
3.330 3.330
3.560
3.300 1.145
3.560
30 Mar 2017
16:14 GMT+7
IDX:MEGA Bank Mega Tbk PT 2.990
-110 / -3,55%
3.190 2.910
3.200
3.100 2.100
3.550
30 Mar 2017
15:12 GMT+7
IDX:MERK Merck Tbk PT 9.200
-100 / -1,08%
9.250 9.200
9.250
9.300 9.200
10.250
30 Mar 2017
15:48 GMT+7
IDX:META Nusantara Infrastructure Tbk PT 132
+1 / +0,76%
130 130
132
131 104
154
30 Mar 2017
16:13 GMT+7
IDX:MFIN Mandala Multifinance Tbk PT 1.550
-115 / -6,91%
1.615 1.540
1.640
1.665 725
1.900
30 Mar 2017
16:00 GMT+7
IDX:MICE Multi Indocitra Tbk PT 460
+14 / +3,14%
490 450
496
446 446
520
23 Mar 2017
15:45 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 63
+1 / +1,61%
61 60
63
62 50
124
30 Mar 2017
16:00 GMT+7
IDX:MKPI Metropolitan Kentjana Tbk PT 25.800
+175 / +0,68%
25.625 25.625
25.800
25.625 24.000
27.000
30 Mar 2017
15:33 GMT+7
IDX:MLBI Multi Bintang Indonesia Tbk PT 11.650
+25 / +0,22%
11.850 11.650
11.850
11.625 11.500
13.225
29 Mar 2017
15:28 GMT+7
IDX:MLIA Mulia Industrindo Tbk PT 610
+50 / +8,93%
610 610
610
560  
810
30 Mar 2017
09:23 GMT+7
IDX:MLPL Multipolar Tbk PT 312
-6 / -1,89%
320 312
324
318 274
540
30 Mar 2017
16:14 GMT+7
IDX:MNCN Media Nusantara Citra Tbk PT 1.810
+10 / +0,56%
1.785 1.730
1.810
1.800 1.470
2.415
30 Mar 2017
16:10 GMT+7
IDX:MPPA Matahari Putra Prima Tbk PT 1.105
-20 / -1,78%
1.125 1.105
1.125
1.125 1.105
2.130
30 Mar 2017
16:09 GMT+7
IDX:MRAT Mustika Ratu Tbk PT 208
-6 / -2,80%
214 204
222
214 198
280
27 Mar 2017
15:49 GMT+7
IDX:MREI Maskapai Reasuransi Indonesia Tbk PT 4.000
-250 / -5,88%
4.000 4.000
4.000
4.250  
9.525
16 Mar 2017
11:58 GMT+7
IDX:MTDL Metrodata Electronics Tbk PT 635
+10 / +1,60%
640 625
640
625 620
770
30 Mar 2017
14:59 GMT+7
IDX:MTFN Capitalinc Investment Tbk PT 51
+1 / +2,00%
51 50
52
50 50
74
08 Mar 2017
10:03 GMT+7
IDX:MTSM Metro Realty Tbk PT 340
-16 / -4,49%
346 320
346
356 320
520
30 Mar 2017
16:05 GMT+7
IDX:MYOH Samindo Resources Tbk PT 775
-10 / -1,27%
795 770
810
785 426
830
30 Mar 2017
16:11 GMT+7
IDX:MYRX Hanson International Tbk PT 137
+1 / +0,74%
136 135
150
136 108
192
30 Mar 2017
15:35 GMT+7
IDX:MYTX Asia Pacific Investama Tbk PT 85
-5 / -5,56%
85 85
85
90 80
101
30 Mar 2017
15:41 GMT+7
IDX:NIKL Pelat Timah Nusantara Tbk PT 2.600
-40 / -1,52%
2.670 2.580
2.670
2.640 74
4.370
30 Mar 2017
15:49 GMT+7
IDX:NIPS Nipress Tbk PT 496
+76 / +18,10%
420 414
496
420 350
610
30 Mar 2017
16:12 GMT+7
IDX:NISP Bank OCBC NISP Tbk PT 1.805
+5 / +0,28%
1.830 1.805
1.875
1.800  
2.750
30 Mar 2017
16:00 GMT+7
IDX:OCAP ONIX CAPITAL Tbk PT 430
  /  %
   
 
   
 
03 Mar 2016
00:00 GMT+7
IDX:OKAS Ancora Indonesia Resources Tbk PT 63
-1 / -1,56%
65 63
74
64 50
105
30 Mar 2017
14:37 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 690
-5 / -0,72%
695 690
695
695 442
810
30 Mar 2017
14:23 GMT+7
IDX:PANS Panin Sekuritas Tbk PT 3.790
-60 / -1,56%
3.750 3.750
3.800
3.850 3.570
4.150
30 Mar 2017
16:00 GMT+7
IDX:PBRX Pan Brothers Tbk PT 530
+5 / +0,95%
525 520
535
525 398
590
30 Mar 2017
16:05 GMT+7
IDX:PDES Destinasi Tirta Nusantara Tbk PT 650
+50 / +8,33%
600 600
650
600  
650
22 Mar 2017
15:39 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 2.550
+10 / +0,39%
2.550 2.510
2.560
2.540 2.170
3.520
30 Mar 2017
16:14 GMT+7
IDX:PGLI Pembangunan Graha Lestari Indah Tbk PT 58
-1 / -1,69%
60 57
63
59 50
77
30 Mar 2017
16:14 GMT+7
IDX:PICO Pelangi Indah Canindo Tbk PT 226
-4 / -1,74%
226 226
226
230 202
278
23 Mar 2017
13:37 GMT+7
IDX:PJAA Pembangunan Jaya Ancol Tbk PT 1.770
-5 / -0,28%
1.770 1.770
1.770
1.775 1.770
2.560
29 Mar 2017
09:15 GMT+7
IDX:PKPK Perdana Karya Perkasa Tbk PT 90
+3 / +3,45%
87 87
90
87 50
104
30 Mar 2017
16:13 GMT+7
IDX:PLAS Polaris Investama Tbk PT 51
+1 / +2,00%
51 50
51
50 50
1.750
24 Mar 2017
15:40 GMT+7
IDX:PLIN Plaza Indonesia Realty Tbk PT 4.780
+760 / +18,91%
4.870 4.780
4.870
4.020 4.000
4.870
30 Mar 2017
10:11 GMT+7
IDX:PNBN Bank Pan Indonesia Tbk PT 840
-15 / -1,75%
860 810
860
855 675
1.000
30 Mar 2017
16:14 GMT+7
IDX:PNIN Paninvest Tbk PT 720
-15 / -2,04%
735 680
740
735 680
755
30 Mar 2017
16:13 GMT+7
IDX:PNLF Panin Financial Tbk PT 210
+2 / +0,96%
210 208
214
208 161
238
30 Mar 2017
16:13 GMT+7
IDX:PNSE Pudjiadi And Sons Tbk PT 600
-75 / -11,11%
600 600
600
675  
1.315
20 Mar 2017
14:43 GMT+7
IDX:POLY Asia Pacific Fibers Tbk PT 77
+2 / +2,67%
75 74
78
75 50
96
30 Mar 2017
15:21 GMT+7
IDX:POOL Pool Advista Indonesia Tbk PT 2.000
+5 / +0,25%
2.000 2.000
2.000
1.995 1.910
7.125
30 Mar 2017
11:13 GMT+7
IDX:PRAS Prima Alloy Steel Universal Tbk PT 190
-5 / -2,56%
199 189
200
195 143
318
30 Mar 2017
16:00 GMT+7
IDX:PROD INCORPORATED PRODU COM NPV  
  /  %
   
 
   
 
27 Feb 2017
16:00 GMT+7
IDX:PSAB J Resources Asia Pasifik Tbk PT 206
+2 / +0,98%
206 202
210
204 200
414
30 Mar 2017
16:05 GMT+7
IDX:PSDN Prasidha Aneka Niaga Tbk PT 147
+1 / +0,68%
140 140
149
146 140
222
30 Mar 2017
16:00 GMT+7
IDX:PSKT Red Planet Indonesia Tbk PT 63
-1 / -1,56%
63 61
65
64 60
65
30 Mar 2017
16:00 GMT+7
IDX:PTBA PT Tambang Batubara Bukit Asam Tbk 12.925
+675 / +5,51%
12.300 12.300
12.950
12.250 6.125
13.775
30 Mar 2017
16:13 GMT+7
IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 3.310
+30 / +0,91%
3.300 3.290
3.330
3.280 3.250
4.850
30 Mar 2017
16:14 GMT+7
IDX:PTRO Petrosea Tbk PT 960
+75 / +8,47%
890 885
980
885 397
980
30 Mar 2017
16:14 GMT+7
IDX:PTSN Sat Nusapersada Tbk PT 89
+5 / +5,95%
82 82
89
84 65
104
30 Mar 2017
16:00 GMT+7
IDX:PTSP Pioneerindo Gourmet International Tbk PT 7.275
-25 / -0,34%
7.275 7.275
7.275
7.300  
9.000
13 Mar 2017
14:26 GMT+7
IDX:PUDP Pudjiadi Prestige Tbk PT 515
+63 / +13,94%
545 515
545
452  
555
30 Mar 2017
13:30 GMT+7
IDX:PWON Pakuwon Jati Tbk PT 595
-25 / -4,03%
625 590
630
620 481
765
30 Mar 2017
16:13 GMT+7
IDX:PYFA Pyridam Farma Tbk PT 208
-2 / -0,95%
212 208
218
210 113
260
30 Mar 2017
16:00 GMT+7
IDX:RAJA Rukun Raharja Tbk PT 242
+8 / +3,42%
232 230
252
234 138
262
30 Mar 2017
16:07 GMT+7
IDX:RALS Ramayana Lestari Sentosa Tbk PT 1.125
-5 / -0,44%
1.130 1.125
1.140
1.130 650
1.510
30 Mar 2017
16:14 GMT+7
IDX:RBMS Ristia Bintang Mahkotasejati Tbk PT 93
+2 / +2,20%
94 91
94
91 89
112
30 Mar 2017
15:39 GMT+7
IDX:RDTX Roda Vivatex Tbk PT 8.500
+1 / +14,86%
8.500 8.500
8.500
7.400 7.400
12.950
30 Mar 2017
10:15 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 153
-1 / -0,65%
144 143
153
154 140
190
30 Mar 2017
16:07 GMT+7
IDX:RIGS Rig Tenders Indonesia Tbk PT 191
-1 / -0,52%
191 188
192
192 161
226
30 Mar 2017
14:39 GMT+7
IDX:RIMO Rimo International Lestari Tbk PT 91
-4 / -4,21%
97 91
97
95 91
380
30 Mar 2017
16:11 GMT+7
IDX:RMBA Bentoel Internasional Investama Tbk PT 430
-50 / -10,42%
420 420
430
480 404
520
30 Mar 2017
14:56 GMT+7
IDX:RODA Pikko Land Development Tbk PT 202
-8 / -3,81%
208 202
210
210 194
525
30 Mar 2017
14:57 GMT+7
IDX:RUIS Radiant Utama Interinsco Tbk PT 230
-2 / -0,86%
230 230
230
232 230
270
30 Mar 2017
16:00 GMT+7
IDX:SAFE Steady Safe Tbk PT 167
-53 / -24,09%
206 165
206
220  
248
30 Mar 2017
11:14 GMT+7
IDX:SCBD Danayasa Arthatama Tbk PT 1.800
+200 / +12,50%
1.650 1.650
1.800
1.600  
1.800
17 Mar 2017
15:12 GMT+7
IDX:SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 9.575
+700 / +7,89%
8.900 8.900
9.575
8.875 6.500
9.575
30 Mar 2017
16:05 GMT+7
IDX:SCMA Surya Citra Media Tbk PT 2.700
+30 / +1,12%
2.650 2.610
2.700
2.670 2.130
3.550
30 Mar 2017
16:11 GMT+7
IDX:SCPI Merck Sharp Dohme Pharma Tbk PT 28.000
  /  %
28.000 28.000
28.000
   
 
01 Feb 2013
00:00 GMT+7
IDX:SDPC Millennium Pharmacon Internationl Tbk PT 132
-17 / -11,41%
150 126
158
149 85
158
30 Mar 2017
16:14 GMT+7
IDX:SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 1.050
+55 / +5,53%
1.050 1.050
1.050
995  
1.250
21 Mar 2017
10:13 GMT+7
IDX:SGRO Sampoerna Agro Tbk PT 2.040
+40 / +2,00%
2.000 2.000
2.040
2.000 1.800
2.180
30 Mar 2017
16:05 GMT+7
IDX:SHID Hotel Sahid Jaya International Tbk PT 955
+35 / +3,80%
955 955
955
920 920
960
30 Mar 2017
15:39 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 945
-5 / -0,53%
960 860
960
950 730
960
30 Mar 2017
16:06 GMT+7
IDX:SKBM Sekar Bumi Tbk PT 525
+25 / +5,00%
525 525
525
500 500
900
29 Mar 2017
14:15 GMT+7
IDX:SKLT Sekar Laut Tbk PT 740
+140 / +23,33%
750 740
750
600 740
990
29 Mar 2017
15:35 GMT+7
IDX:SMAR Sinar Mas Agro Resources and Tech Tbk PT 4.300
+150 / +3,61%
4.200 4.200
4.300
4.150 4.150
5.100
30 Mar 2017
10:40 GMT+7
IDX:SMCB Holcim Indonesia Tbk PT 900
-15 / -1,64%
915 900
915
915 865
1.385
30 Mar 2017
16:07 GMT+7
IDX:SMDM Suryamas Dutamakmur Tbk PT 83
-1 / -1,19%
85 83
85
84 77
112
30 Mar 2017
14:37 GMT+7
IDX:SMDR Samudera Indonesia Tbk PT 5.700
-100 / -1,72%
5.825 5.700
5.825
5.800 4.000
7.150
30 Mar 2017
16:13 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 129
-1 / -0,77%
135 127
135
130 91
320
30 Mar 2017
16:11 GMT+7
IDX:SMRA Summarecon Agung Tbk PT 1.335
+20 / +1,52%
1.320 1.315
1.345
1.315 1.225
1.970
30 Mar 2017
16:14 GMT+7
IDX:SMSM Selamat Sempurna Tbk PT 1.065
+5 / +0,47%
1.065 1.060
1.090
1.060 830
1.225
30 Mar 2017
16:00 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 326
+8 / +2,52%
320 320
332
318 262
535
30 Mar 2017
16:14 GMT+7
IDX:SONA Sona Topas Tourism Industry Tbk PT 1.900
+105 / +5,85%
1.900 1.900
1.900
1.795 1.795
3.900
30 Mar 2017
10:04 GMT+7
IDX:SPMA Suparma Tbk PT 230
+40 / +21,05%
195 190
246
190 190
256
30 Mar 2017
16:14 GMT+7
IDX:SQMI Renuka Coalindo Tbk PT 1.670
+50 / +3,09%
1.670 1.670
1.670
1.620  
1.820
27 Mar 2017
09:27 GMT+7
IDX:SRIL Sri Rejeki Isman Tbk PT 342
-40 / -10,47%
386 322
392
382 204
496
30 Mar 2017
16:15 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 685
+15 / +2,24%
670 670
690
670 434
760
30 Mar 2017
16:14 GMT+7
IDX:SSMS Sawit Sumbermas Sarana Tbk PT 1.645
-5 / -0,30%
1.650 1.635
1.685
1.650 1.300
1.945
30 Mar 2017
16:13 GMT+7
IDX:SSTM Sunson Textile Manufacturer Tbk PT 490
-20 / -3,92%
510 490
510
510  
540
30 Mar 2017
14:19 GMT+7
IDX:STTP Siantar Top Tbk PT 3.710
+520 / +16,30%
3.200 3.200
3.710
3.190  
4.490
28 Feb 2017
16:00 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 246
-4 / -1,60%
250 240
260
250 50
328
30 Mar 2017
16:14 GMT+7
IDX:SUPR Solusi Tunas Pratama Tbk PT 6.500
-500 / -7,14%
6.800 6.500
6.800
7.000  
8.600
23 Jan 2017
15:32 GMT+7
IDX:TAXI Express Transindo Utama Tbk PT 166
+1 / +0,61%
167 165
168
165 144
240
30 Mar 2017
15:32 GMT+7
IDX:TBLA Tunas Baru Lampung Tbk PT 1.255
-5 / -0,40%
1.265 1.235
1.265
1.260 560
1.300
30 Mar 2017
16:05 GMT+7
IDX:TBMS Tembaga Mulia Semanan Tbk PT 850
+50 / +6,25%
805 805
850
800 760
1.120
30 Mar 2017
16:00 GMT+7
IDX:TCID Mandom Indonesia Tbk PT 14.500
-750 / -4,92%
14.500 14.500
14.500
15.250 14.000
16.600
27 Mar 2017
14:46 GMT+7
IDX:TFCO Tifico Fiber Indonesia Tbk PT 1.000
-50 / -4,76%
1.000 1.000
1.000
1.050  
1.110
06 Mar 2017
14:39 GMT+7
IDX:TGKA Tigaraksa Satria Tbk PT 2.550
+50 / +2,00%
2.550 2.550
2.550
2.500 2.470
4.300
29 Mar 2017
16:00 GMT+7
IDX:TINS Timah (Persero) Tbk PT 975
+30 / +3,17%
945 940
985
945 620
1.360
30 Mar 2017
16:14 GMT+7
IDX:TIRA Tira Austenite Tbk PT 250
+28 / +12,61%
252 250
252
222 220
410
30 Mar 2017
16:07 GMT+7
IDX:TIRT Tirta Mahakam Resources Tbk PT 270
-34 / -11,18%
312 270
312
304 112
360
30 Mar 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 1.025
+5 / +0,49%
1.020 1.000
1.030
1.020 590
1.080
30 Mar 2017
14:39 GMT+7
IDX:TMAS Pelayaran Tempuran Emas Tbk PT 1.400
-5 / -0,36%
1.405 1.400
1.410
1.405 1.355
1.945
30 Mar 2017
16:00 GMT+7
IDX:TMPI Sigmagold Inti Perkasa Tbk PT 65
-1 / -1,52%
61 61
67
66 50
454
30 Mar 2017
15:40 GMT+7
IDX:TMPO Tempo Inti Media Tbk PT 155
+5 / +3,33%
144 144
155
150 115
240
29 Mar 2017
11:31 GMT+7
IDX:TOTL Total Bangun Persada Tbk PT 790
-10 / -1,25%
800 790
800
800 615
920
30 Mar 2017
16:13 GMT+7
IDX:TOTO Surya Toto Indonesia Tbk PT 460
-6 / -1,29%
464 460
466
466 450
710
30 Mar 2017
16:07 GMT+7
IDX:TOWR Sarana Menara Nusantara Tbk. 3.950
-40 / -1,00%
3.990 3.950
3.990
3.990 3.850
4.400
30 Mar 2017
15:46 GMT+7
IDX:TPIA Chandra Asri Petrochemical Tbk PT 23.950
+25 / +0,10%
23.925 23.900
24.025
23.925 5.250
24.025
30 Mar 2017
16:00 GMT+7
IDX:TPMA Trans Power Marine Tbk PT 290
+20 / +7,41%
290 290
290
270 270
350
29 Mar 2017
13:50 GMT+7
IDX:TRAM Trada Maritime Tbk PT 112
+4 / +3,70%
108 107
115
108 50
404
30 Mar 2017
16:14 GMT+7
IDX:TRIL Triwira Insanlestari Tbk PT 51
+1 / +2,00%
51 51
51
50 50
67
29 Mar 2017
09:38 GMT+7
IDX:TRIM Trimegah Securities Tbk PT 91
+8 / +9,64%
86 83
91
83 67
112
30 Mar 2017
16:14 GMT+7
IDX:TRIO Trikomsel Oke Tbk PT 2.000
  /  %
   
 
   
 
05 Jan 2016
00:00 GMT+7
IDX:TRST Trias Sentosa Tbk PT 312
+12 / +4,00%
314 312
314
300 300
340
30 Mar 2017
15:34 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 1.950
+50 / +2,63%
1.900 1.900
1.960
1.900 1.780
2.380
30 Mar 2017
16:10 GMT+7
IDX:TURI Tunas Ridean Tbk PT 1.205
+5 / +0,42%
1.205 1.200
1.210
1.200 1.190
1.500
29 Mar 2017
16:14 GMT+7
IDX:ULTJ Ultrajaya Milk Indty & Trading Co Tbk PT 4.150
-90 / -2,12%
4.240 4.150
4.240
4.240 4.100
5.000
30 Mar 2017
11:27 GMT+7
IDX:UNIC Unggul Indah Cahaya Tbk PT 2.570
-70 / -2,65%
2.570 2.570
2.570
2.640 2.570
2.760
30 Mar 2017
14:32 GMT+7
IDX:UNIT Nusantara Inti Corpora Tbk PT 400
+26 / +6,95%
362 362
400
374 362
430
16 Mar 2017
15:33 GMT+7
IDX:UNSP Bakrie Sumatera Plantations Tbk PT 310
-6 / -1,90%
318 310
320
316 50
640.000
30 Mar 2017
16:12 GMT+7
IDX:UNTR United Tractors Tbk PT 27.500
-350 / -1,26%
27.500 27.350
28.100
27.850 12.550
28.200
30 Mar 2017
15:40 GMT+7
IDX:VOKS Voksel Electric Tbk PT 1.450
+50 / +3,57%
1.450 1.450
1.450
1.400  
1.550
30 Mar 2017
11:57 GMT+7
IDX:VRNA Verena Multi Finance Tbk PT 108
-8 / -6,90%
116 106
125
116 90
170
30 Mar 2017
16:05 GMT+7
IDX:WAPO Wahana Pronatural Tbk PT 52
-1 / -1,89%
52 52
53
53 51
73
30 Mar 2017
14:16 GMT+7
IDX:WEHA Weha Transportasi Indonesia TBK PT 180
-1 / -0,55%
181 179
181
181 127
181
30 Mar 2017
15:39 GMT+7
IDX:WICO Wicaksana Overseas International Tbk PT 94
+1 / +1,08%
95 92
95
93 50
110
30 Mar 2017
11:38 GMT+7
IDX:WIKA Wijaya Karya (Persero) Tbk PT 2.430
+30 / +1,25%
2.410 2.400
2.440
2.400 2.200
3.390
30 Mar 2017
16:14 GMT+7
IDX:WINS Wintermar Offshore Marine Tbk PT 246
-8 / -3,15%
248 240
248
254 165
316
30 Mar 2017
15:34 GMT+7
IDX:WOMF Wahana Ottomitra Multiartha Tbk PT 199
-1 / -0,50%
200 195
204
200 74
254
30 Mar 2017
16:13 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 76
-3 / -3,80%
78 76
78
79 76
99
27 Mar 2017
15:11 GMT+7
IDX:ZBRA Zebra Nusantara Tbk PT 52
+1 / +1,96%
52 52
52
51 50
91
30 Mar 2017
16:00 GMT+7
Kode Nama Perusahaan Harga Pembukaan Pergerakkan Penutupan Kemarin Pergerakkan 1 Tahun Update Terakhir
Harga Saham Hari Ini - Indonesia