Halaman : Saham
Harga Saham Hari Ini - Indonesia
Kode Nama Perusahaan Harga Pembukaan Pergerakkan Penutupan Kemarin Pergerakkan 1 Tahun Update Terakhir
IDX:AALI Astra Agro Lestari Tbk PT 14.975
+125 / +0,84%
14.975 14.850
14.975
14.850 14.100
17.950
16 Aug 2017
16:14 GMT+7
IDX:ASII Astra International Tbk PT 7.850
+25 / +0,32%
7.800 7.775
7.875
7.825 7.300
9.350
16 Aug 2017
16:14 GMT+7
IDX:BBCA Bank Central Asia Tbk PT 18.900
+225 / +1,20%
18.725 18.650
18.925
18.675 13.950
19.050
16 Aug 2017
16:00 GMT+7
IDX:BBNI Bank Negara Indonesia (Persero) Tbk PT 7.375
-25 / -0,34%
7.450 7.325
7.450
7.400 4.810
7.450
16 Aug 2017
15:10 GMT+7
IDX:BBRI Bank Rakyat Indonesia (Persero) Tbk PT 15.250
+200 / +1,33%
15.000 15.000
15.250
15.050 10.425
15.500
16 Aug 2017
16:08 GMT+7
IDX:BMRI Bank Mandiri (Persero) Tbk PT 13.325
+25 / +0,19%
13.325 13.250
13.325
13.300 10.025
13.675
16 Aug 2017
16:12 GMT+7
IDX:GGRM Gudang Garam Tbk PT 70.950
+3 / +5,38%
67.325 67.325
71.000
67.325 59.225
81.300
16 Aug 2017
16:15 GMT+7
IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 3.690
+220 / +6,34%
3.470 3.450
3.690
3.470 3.350
4.250
16 Aug 2017
16:14 GMT+7
IDX:INDF Indofood Sukses Makmur Tbk PT 8.375
+50 / +0,60%
8.275 8.275
8.375
8.325 7.200
9.200
16 Aug 2017
16:11 GMT+7
IDX:INTP Indocement Tunggal Prakarsa Tbk PT 19.850
+850 / +4,47%
19.200 19.100
19.850
19.000 14.275
19.850
16 Aug 2017
16:00 GMT+7
IDX:KLBF Kalbe Farma Tbk PT 1.755
+35 / +2,03%
1.725 1.720
1.765
1.720 1.385
1.815
16 Aug 2017
16:10 GMT+7
IDX:MYOR Mayora Indah Tbk PT 1.935
+25 / +1,31%
1.910 1.885
1.935
1.910 1.400
2.450
16 Aug 2017
16:14 GMT+7
IDX:SMGR Semen Indonesia (Persero) Tbk PT 11.000
+100 / +0,92%
10.900 10.875
11.000
10.900 8.050
11.275
16 Aug 2017
16:08 GMT+7
IDX:TLKM Telekomunikasi Indonesia (Persor) Tbk PT 4.770
+40 / +0,85%
4.750 4.730
4.780
4.730 3.640
4.840
16 Aug 2017
16:10 GMT+7
IDX:UNVR Unilever Indonesia Tbk PT 49.350
+1 / +2,17%
48.800 48.200
49.400
48.300 37.825
50.025
16 Aug 2017
16:05 GMT+7
IDX:ABBA Mahaka Media Tbk PT 50
-1 / -1,96%
51 50
51
51 50
60
16 Aug 2017
13:35 GMT+7
IDX:ABDA Asuransi Bina Dana Arta Tbk PT 6.900
+175 / +2,60%
6.900 6.900
6.900
6.725 5.700
8.000
15 Aug 2017
15:48 GMT+7
IDX:ACES Ace Hardware Indonesia Tbk PT 1.070
-5 / -0,47%
1.085 1.065
1.085
1.075 720
1.185
16 Aug 2017
15:25 GMT+7
IDX:ADES Akasha Wira International Tbk PT 1.030
-40 / -3,74%
1.050 1.000
1.050
1.070 980
1.440
16 Aug 2017
16:08 GMT+7
IDX:ADHI Adhi Karya (Persero) Tbk PT 2.080
-20 / -0,95%
2.100 2.060
2.100
2.100 1.830
2.840
16 Aug 2017
16:05 GMT+7
IDX:ADMF Adira Dinamika Multi Finance Tbk PT 6.800
-50 / -0,73%
6.800 6.800
6.850
6.850 5.850
7.700
16 Aug 2017
16:07 GMT+7
IDX:ADMG Polychem Indonesia Tbk PT 208
+4 / +1,96%
208 206
218
204 124
306
16 Aug 2017
16:09 GMT+7
IDX:ADRO Adaro Energy Tbk PT 1.880
+25 / +1,35%
1.850 1.840
1.885
1.855 1.050
1.940
16 Aug 2017
16:12 GMT+7
IDX:AGRO Bank Rakyat Indonesia Agroniaga Tbk PT 565
-5 / -0,88%
570 560
575
570 134
1.023
16 Aug 2017
16:14 GMT+7
IDX:AHAP Asuransi Harta Aman Pratama Tbk PT 160
-16 / -9,09%
160 160
160
176 113
240
16 Aug 2017
14:28 GMT+7
IDX:AISA Tiga Pilar Sejahtera Food Tbk PT 1.080
-5 / -0,46%
1.090 1.075
1.115
1.085 905
2.470
16 Aug 2017
16:14 GMT+7
IDX:AKKU Alam Karya Unggul Tbk PT 58
+2 / +3,57%
56 56
60
56 50
242
16 Aug 2017
16:10 GMT+7
IDX:AKPI Argha Karya Prima Industry Tbk PT 950
+45 / +4,97%
950 950
950
905 585
1.080
14 Aug 2017
14:57 GMT+7
IDX:AKRA AKR Corporindo Tbk PT 6.575
-100 / -1,50%
6.650 6.550
6.650
6.675 5.400
7.100
16 Aug 2017
16:06 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 244
+62 / +34,07%
186 182
244
182 91
370
16 Aug 2017
16:06 GMT+7
IDX:ALMI Alumindo Light Metal Industry Tbk PT 218
+4 / +1,87%
218 218
218
214 122
240
16 Aug 2017
16:00 GMT+7
IDX:AMAG Asuransi Multi Artha Guna Tbk PT 370
-30 / -7,50%
380 370
380
400 312
498
16 Aug 2017
10:44 GMT+7
IDX:AMFG Asahimas Flat Glass Tbk PT 6.300
-275 / -4,18%
6.350 6.300
6.350
6.575 5.700
7.450
14 Aug 2017
14:06 GMT+7
IDX:AMRT Sumber Alfaria Trijaya Tbk PT 690
+10 / +1,47%
690 690
690
680 476
700
16 Aug 2017
09:42 GMT+7
IDX:ANTM Aneka Tambang (Persero) Tbk PT 675
-5 / -0,74%
680 670
685
680 595
1.005
16 Aug 2017
15:45 GMT+7
IDX:APIC Pacific Strategic Financial Tbk PT 440
-12 / -2,65%
452 440
454
452 171
462
16 Aug 2017
16:00 GMT+7
IDX:APLI Asiaplast Industries Tbk PT 97
-3 / -3,00%
98 97
100
100 68
167
16 Aug 2017
15:42 GMT+7
IDX:APLN Agung Podomoro Land Tbk PT 236
-4 / -1,67%
242 234
244
240 183
328
16 Aug 2017
16:14 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 434
-6 / -1,36%
440 430
454
440 384
660
16 Aug 2017
16:13 GMT+7
IDX:ARTA Arthavest Tbk PT 274
-2 / -0,72%
274 274
274
276 206
350
16 Aug 2017
09:54 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 318
+2 / +0,63%
316 312
318
316 232
486
16 Aug 2017
11:14 GMT+7
IDX:ASDM Asuransi Dayin Mitra Tbk PT 1.060
-90 / -7,83%
1.050 1.050
1.060
1.150 785
1.300
16 Aug 2017
10:57 GMT+7
IDX:ASGR Astra Graphia Tbk PT 1.540
-25 / -1,60%
1.540 1.540
1.540
1.565 1.540
2.100
16 Aug 2017
11:00 GMT+7
IDX:ASRI Alam Sutera Realty Tbk PT 372
+14 / +3,91%
360 358
374
358 302
555
16 Aug 2017
16:11 GMT+7
IDX:ASRM Asuransi Ramayana Tbk PT 2.450
+10 / +0,41%
2.430 2.430
2.450
2.440 1.770
3.700
19 Jul 2017
13:36 GMT+7
IDX:ATPK Bara Jaya Internasional Tbk PT 194
  /  %
   
 
   
 
27 Aug 2015
00:00 GMT+7
IDX:AUTO Astra Otoparts Tbk PT 2.490
-60 / -2,35%
2.420 2.400
2.500
2.550 1.920
2.900
16 Aug 2017
16:14 GMT+7
IDX:BABP Bank MNC Internasional Tbk PT 52
+1 / +1,96%
51 51
52
51 50
98
16 Aug 2017
15:06 GMT+7
IDX:BACA Bank Capital Indonesia Tbk PT 206
+2 / +0,98%
204 202
206
204 178
216
16 Aug 2017
15:24 GMT+7
IDX:BAPA Bekasi Asri Pemula Tbk PT 104
+2 / +1,96%
103 102
105
102 50
161
16 Aug 2017
15:06 GMT+7
IDX:BATA Sepatu Bata Tbk PT 825
-10 / -1,20%
825 825
825
835 710
935
15 Aug 2017
15:34 GMT+7
IDX:BAYU Bayu Buana Tbk PT 930
-270 / -22,50%
930 930
930
1.200 645
1.350
27 Jul 2017
09:58 GMT+7
IDX:BBKP Bank Bukopin Tbk PT 605
+5 / +0,83%
600 600
605
600 575
745
16 Aug 2017
15:49 GMT+7
IDX:BBLD Buana Finance Tbk PT 605
-80 / -11,68%
605 605
605
685 575
1.135
21 Jul 2017
14:47 GMT+7
IDX:BBNP Bank Nusantara Parahyangan Tbk PT 1.450
-460 / -24,08%
1.450 1.450
1.450
1.910 1.450
2.380
30 May 2017
10:49 GMT+7
IDX:BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 51
+1 / +2,00%
50 50
51
50 50
57
12 Jul 2017
10:54 GMT+7
IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 2.680
-30 / -1,11%
2.690 2.670
2.730
2.710 1.590
2.780
16 Aug 2017
16:14 GMT+7
IDX:BCAP MNC Kapital Indonesia Tbk PT 1.600
+30 / +1,91%
1.600 1.600
1.600
1.570 1.110
1.680
11 Aug 2017
09:01 GMT+7
IDX:BCIP Bumi Citra Permai Tbk PT 141
+1 / +0,71%
139 139
142
140 88
1.405
16 Aug 2017
16:05 GMT+7
IDX:BDMN Bank Danamon Indonesia Tbk PT 5.475
+100 / +1,86%
5.350 5.325
5.525
5.375 3.250
5.775
16 Aug 2017
16:05 GMT+7
IDX:BEKS Bank Pundi Indonesia Tbk PT 51
+1 / +2,00%
50 50
51
50 39
88
15 Aug 2017
15:30 GMT+7
IDX:BFIN BFI Finance Indonesia Tbk PT 535
-5 / -0,93%
540 530
540
540 256
560
16 Aug 2017
15:39 GMT+7
IDX:BHIT MNC Investama Tbk PT 102
+2 / +2,00%
101 100
104
100 98
173
16 Aug 2017
16:10 GMT+7
IDX:BIMA Primarindo Asia Infrastructure Tbk PT 91
-6 / -6,19%
98 91
99
97 62
226
16 Aug 2017
16:05 GMT+7
IDX:BIPI Benakat Integra Tbk PT 103
+1 / +0,98%
103 102
105
102 50
167
16 Aug 2017
16:11 GMT+7
IDX:BIPP Bhuwanatala Indah Permai Tbk PT 91
-1 / -1,09%
91 91
95
92 74
113
16 Aug 2017
15:24 GMT+7
IDX:BISI BISI International Tbk PT 1.510
-25 / -1,63%
1.540 1.510
1.570
1.535 1.440
2.070
16 Aug 2017
16:12 GMT+7
IDX:BKDP Bukit Darmo Property Tbk PT 85
+1 / +1,19%
85 85
85
84 59
109
16 Aug 2017
13:30 GMT+7
IDX:BKSL Sentul City Tbk PT 136
+5 / +3,82%
131 130
139
131 70
139
16 Aug 2017
16:14 GMT+7
IDX:BKSW Bank QNB Indonesia Tbk PT 222
-6 / -2,63%
228 222
228
228 188
505
16 Aug 2017
16:00 GMT+7
IDX:BMTR Global Mediacom Tbk PT 505
+5 / +1,00%
500 498
515
500 494
1.020
16 Aug 2017
16:14 GMT+7
IDX:BNBA Bank Bumi Arta Tbk PT 238
-10 / -4,03%
248 238
248
248 178
300
16 Aug 2017
16:09 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 1.420
+20 / +1,43%
1.400 1.400
1.420
1.400 615
1.420
16 Aug 2017
16:08 GMT+7
IDX:BNII Bank Maybank Indonesia Tbk PT 312
+4 / +1,30%
310 308
314
308 290
434
16 Aug 2017
16:00 GMT+7
IDX:BNLI Bank Permata Tbk PT 690
+5 / +0,73%
685 685
695
685 503
763
16 Aug 2017
15:46 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 13.850
+2 / +19,40%
13.900 13.850
13.900
11.600 4.770
21.600
14 Aug 2017
10:07 GMT+7
IDX:BRNA Berlina Tbk PT 1.130
-5 / -0,44%
1.110 1.085
1.130
1.135 946
1.260
15 Aug 2017
15:37 GMT+7
IDX:BRPT Barito Pacific Tbk PT 1.860
+20 / +1,09%
1.845 1.845
1.890
1.840 390
1.900
16 Aug 2017
16:14 GMT+7
IDX:BSDE Bumi Serpong Damai Tbk PT 1.825
+5 / +0,27%
1.830 1.815
1.840
1.820 1.550
2.310
16 Aug 2017
16:10 GMT+7
IDX:BSWD Bank Of India Indonesia Tbk PT 2.120
+120 / +6,00%
2.500 2.120
2.500
2.000 1.510
3.250
14 Aug 2017
13:30 GMT+7
IDX:BTEK Bumi Teknokultura Unggul Tbk PT 173
+7 / +4,22%
167 166
186
166 166
1.550
16 Aug 2017
16:12 GMT+7
IDX:BTEL Bakrie Telecom Tbk PT 50
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:BTON Betonjaya Manunggal Tbk PT 110
+1 / +0,92%
109 108
111
109 105
175
16 Aug 2017
16:00 GMT+7
IDX:BTPN Bank Tabungan Pensiunan Nasional Tbk PT 2.550
+20 / +0,79%
2.540 2.540
2.580
2.530 2.400
2.930
16 Aug 2017
16:09 GMT+7
IDX:BUDI Budi Starch & Sweetener Tbk PT 92
-1 / -1,08%
94 92
94
93 79
115
16 Aug 2017
16:00 GMT+7
IDX:BUKK PT Bukaka Teknik Utama Tbk. 1.200
+110 / +10,09%
1.090 1.060
1.200
1.090 570
1.200
16 Aug 2017
16:00 GMT+7
IDX:BUMI Bumi Resources Tbk PT 292
-2 / -0,68%
296 290
302
294 63
520
16 Aug 2017
16:14 GMT+7
IDX:BVIC Bank Victoria International Tbk PT 258
-2 / -0,77%
262 254
262
260 88
340
16 Aug 2017
16:14 GMT+7
IDX:BWPT Eagle High Plantations Tbk PT 218
-2 / -0,91%
220 216
220
220 181
398
16 Aug 2017
16:09 GMT+7
IDX:BYAN Bayan Resources Tbk PT 6.700
-150 / -2,19%
6.700 6.700
6.700
6.850 5.500
8.900
16 Aug 2017
15:02 GMT+7
IDX:CEKA Wilmar Cahaya Indonesia Tbk PT 1.370
+30 / +2,24%
1.340 1.335
1.370
1.340 1.205
2.400
16 Aug 2017
15:10 GMT+7
IDX:CENT Centratama Telekomuniks Indonesia Tbk PT 100
-2 / -1,96%
101 100
101
102 80
185
15 Aug 2017
15:03 GMT+7
IDX:CFIN Clipan Finance Indonesia Tbk PT 300
-10 / -3,23%
310 300
310
310 230
320
16 Aug 2017
14:09 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 87
-5 / -5,43%
94 86
94
92 50
120
16 Aug 2017
16:05 GMT+7
IDX:CLPI Colorpak Indonesia Tbk PT 985
-15 / -1,50%
1.000 985
1.000
1.000 850
1.200
16 Aug 2017
13:50 GMT+7
IDX:CMNP Citra Marga Nusaphala Persada Tbk PT 1.340
+5 / +0,37%
1.340 1.340
1.345
1.335 1.300
2.090
16 Aug 2017
14:24 GMT+7
IDX:CMPP Rimau Multi Putra Pratama Tbk PT 244
+62 / +34,07%
190 190
244
182 80
244
16 Aug 2017
14:19 GMT+7
IDX:CNKO Exploitasi Energi Indonesia Tbk PT 51
+1 / +2,00%
50 50
55
50 50
67
16 Aug 2017
16:14 GMT+7
IDX:CNTX Century Textile Industry Tbk PT 575
-45 / -7,26%
620 555
630
620 484
1.100
16 Aug 2017
16:00 GMT+7
IDX:COWL Cowell Development Tbk PT 1.220
-5 / -0,41%
1.225 1.215
1.225
1.225 875
1.340
16 Aug 2017
16:00 GMT+7
IDX:CPIN Charoen Pokphand Indonesia Tbk PT 2.850
+50 / +1,79%
2.800 2.800
2.860
2.800 2.590
3.880
16 Aug 2017
16:13 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 484
+14 / +2,98%
470 470
484
470 394
545
16 Aug 2017
16:00 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 1.220
+40 / +3,39%
1.165 1.165
1.225
1.180 990
1.745
16 Aug 2017
16:10 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 75
-3 / -3,85%
76 75
76
78 61
112
16 Aug 2017
16:05 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 310
-16 / -4,91%
312 308
318
326 300
500
16 Aug 2017
16:00 GMT+7
IDX:DEWA Darma Henwa Tbk PT 51
+1 / +2,00%
51 50
53
50 50
105
03 Jul 2017
09:30 GMT+7
IDX:DGIK Nusa Konstruksi Enjiniring Tbk PT 73
-1 / -1,35%
71 71
77
74 51
171
16 Aug 2017
15:49 GMT+7
IDX:DILD Intiland Development Tbk PT 410
+8 / +1,99%
404 404
414
402 390
645
16 Aug 2017
16:12 GMT+7
IDX:DKFT Central Omega Resources Tbk PT 420
-8 / -1,87%
420 420
420
428 292
530
16 Aug 2017
14:57 GMT+7
IDX:DLTA Delta Djakarta Tbk PT 4.600
-40 / -0,86%
4.600 4.510
4.600
4.640 4.100
5.950
16 Aug 2017
16:00 GMT+7
IDX:DNET Indoritel Makmur Internasional Tbk PT 2.110
+10 / +0,48%
2.030 2.030
2.110
2.100 900
2.650
16 Aug 2017
16:09 GMT+7
IDX:DOID Delta Dunia Makmur Tbk PT 940
-5 / -0,53%
945 930
945
945 210
1.200
16 Aug 2017
15:49 GMT+7
IDX:DPNS Duta Pertiwi Nusantara Tbk PT 360
+8 / +2,27%
372 360
372
352 302
500
16 Aug 2017
10:47 GMT+7
IDX:DSFI Dharma Samudera Fishing Industris Tbk PT 123
-1 / -0,81%
124 123
126
124 116
222
16 Aug 2017
16:10 GMT+7
IDX:DUTI Duta Pertiwi Tbk PT 5.400
-400 / -6,90%
5.400 5.400
5.400
5.800 5.400
6.500
31 Jan 2017
10:11 GMT+7
IDX:DVLA Darya-Varia Laboratoria Tbk PT 2.000
-10 / -0,50%
2.020 2.000
2.020
2.010 1.540
2.260
16 Aug 2017
15:41 GMT+7
IDX:EKAD Ekadharma International Tbk PT 690
+5 / +0,73%
685 680
690
685 555
835
16 Aug 2017
16:05 GMT+7
IDX:ELSA Elnusa Tbk PT 252
-2 / -0,79%
254 252
256
254 246
530
16 Aug 2017
15:12 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 11.250
-250 / -2,17%
11.250 11.000
11.250
11.500 8.000
12.000
15 Aug 2017
16:00 GMT+7
IDX:ENRG Energi Mega Persada Tbk PT 125
-1 / -0,79%
127 124
130
126 102
704
16 Aug 2017
15:35 GMT+7
IDX:EPMT Enseval Putera Megatrading Tbk PT 2.900
-100 / -3,33%
2.900 2.900
2.900
3.000 2.250
3.630
15 May 2017
15:41 GMT+7
IDX:ERTX Eratex Djaja Tbk PT 153
+1 / +0,66%
151 146
156
152 115
236
16 Aug 2017
16:05 GMT+7
IDX:ESTI Ever Shine Tex Tbk PT 119
+1 / +0,85%
119 119
122
118 59
196
15 Aug 2017
15:39 GMT+7
IDX:ETWA Eterindo Wahanatama Tbk PT 63
-12 / -16,00%
63 63
63
75 56
110
22 Jun 2017
09:26 GMT+7
IDX:EXCL XL Axiata Tbk PT 3.460
-30 / -0,86%
3.490 3.380
3.490
3.490 2.030
3.780
16 Aug 2017
16:14 GMT+7
IDX:FAST Fast Food Indonesia Tbk PT 1.500
+55 / +3,81%
1.500 1.500
1.500
1.445 1.250
1.750
16 Aug 2017
09:36 GMT+7
IDX:FASW Fajar Surya Wisesa Tbk PT 4.820
+30 / +0,63%
4.780 4.780
4.820
4.790 1.890
4.930
16 Aug 2017
15:10 GMT+7
IDX:FISH FKS Multi Agro Tbk PT 2.400
-100 / -4,00%
2.400 2.400
2.400
2.500 1.900
5.000
11 Aug 2017
14:03 GMT+7
IDX:FMII Fortune Mate Indonesia Tbk PT 590
+5 / +0,85%
590 590
590
585 380
715
14 Aug 2017
09:25 GMT+7
IDX:FORU Fortune Indonesia Tbk PT 168
-12 / -6,67%
168 168
168
180 140
580
16 Aug 2017
11:58 GMT+7
IDX:FPNI Lotte Chemical Titan Tbk PT 304
-10 / -3,18%
316 300
322
314 111
700
16 Aug 2017
16:00 GMT+7
IDX:FREN Smartfren Telecom Tbk PT 51
+1 / +2,00%
50 50
51
50 50
87
22 May 2017
13:46 GMT+7
IDX:GDST Gunawan Dianjaya Steel Tbk PT 97
-1 / -1,02%
98 97
99
98 77
172
16 Aug 2017
15:49 GMT+7
IDX:GDYR Goodyear Indonesia Tbk PT 2.030
-170 / -7,73%
2.000 2.000
2.030
2.200 1.275
2.590
01 Aug 2017
15:49 GMT+7
IDX:GEMA Gema Grahasarana Tbk PT 730
-5 / -0,68%
720 720
740
735 360
755
16 Aug 2017
15:42 GMT+7
IDX:GJTL Gajah Tunggal Tbk PT 975
+10 / +1,04%
970 965
1.000
965 950
1.655
16 Aug 2017
16:13 GMT+7
IDX:GMTD Gowa Makassar Tourism Development Tbk PT 7.900
-100 / -1,25%
7.900 7.900
7.900
8.000 5.200
8.350
15 Aug 2017
16:00 GMT+7
IDX:GOLL Golden Plantation Tbk PT 105
-2 / -1,87%
107 104
109
107 97
150
16 Aug 2017
16:05 GMT+7
IDX:GPRA Perdana Gapuraprima Tbk PT 143
-2 / -1,38%
146 143
148
145 80
244
16 Aug 2017
16:14 GMT+7
IDX:GSMF Equity Development Investment Tbk PT 118
-2 / -1,67%
120 114
120
120 72
180
16 Aug 2017
10:39 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%
132 130
132
133 116
160
16 Aug 2017
16:00 GMT+7
IDX:GZCO Gozco Plantations Tbk PT 75
+1 / +1,35%
74 74
77
74 60
131
16 Aug 2017
16:08 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 498
+4 / +0,81%
498 498
498
494 278
795
11 Aug 2017
09:00 GMT+7
IDX:HERO Hero Supermarket Tbk PT 1.200
+10 / +0,84%
1.185 1.185
1.200
1.190 905
1.600
15 Aug 2017
16:09 GMT+7
IDX:HEXA Hexindo Adiperkasa Tbk PT 4.020
-80 / -1,95%
4.020 4.000
4.050
4.100 2.290
4.600
15 Aug 2017
16:05 GMT+7
IDX:HITS Humpuss Intermoda Transportasi Tbk PT 750
-30 / -3,85%
780 750
795
780 600
800
16 Aug 2017
14:38 GMT+7
IDX:HOME Hotel Mandarine Regency Tbk PT 222
-2 / -0,89%
232 222
232
224 190
450
28 Jul 2017
16:00 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 434
-18 / -3,98%
440 434
446
452 388
790
16 Aug 2017
16:14 GMT+7
IDX:IIKP Inti Agri Resources Tbk PT 224
-2 / -0,88%
226 220
226
226 216
385
16 Aug 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 346
+2 / +0,58%
354 346
354
344 262
530
16 Aug 2017
14:00 GMT+7
IDX:IMAS Indomobil Sukses Internasional Tbk PT 1.020
-90 / -8,11%
1.105 1.020
1.105
1.110 1.015
1.720
16 Aug 2017
16:00 GMT+7
IDX:INAF Indofarma (Persero) Tbk PT 2.700
-30 / -1,10%
2.720 2.700
2.750
2.730 1.440
5.500
16 Aug 2017
16:12 GMT+7
IDX:INAI Indal Aluminium Industry Tbk PT 660
-5 / -0,75%
665 610
670
665 460
845
16 Aug 2017
15:45 GMT+7
IDX:INCI Intanwijaya Internasional Tbk PT 390
+8 / +2,09%
392 360
392
382 280
420
14 Aug 2017
15:45 GMT+7
IDX:INCO Vale Indonesia Tbk PT 2.560
+10 / +0,39%
2.550 2.510
2.560
2.550 1.835
3.630
16 Aug 2017
14:55 GMT+7
IDX:INDR Indo-Rama Synthetics Tbk PT 1.070
+20 / +1,90%
1.050 1.050
1.100
1.050 625
1.430
16 Aug 2017
09:24 GMT+7
IDX:INDS Indospring Tbk PT 1.080
+10 / +0,93%
1.080 1.060
1.125
1.070 710
1.260
16 Aug 2017
16:12 GMT+7
IDX:INDX Tanah Laut Tbk PT 120
-2 / -1,64%
124 119
124
122 83
195
16 Aug 2017
14:54 GMT+7
IDX:INDY Indika Energy Tbk PT 895
-5 / -0,56%
900 890
910
900 580
1.320
16 Aug 2017
16:14 GMT+7
IDX:INKP Indah Kiat Pulp and Paper Tbk PT 2.840
+10 / +0,35%
2.830 2.770
2.860
2.830 935
3.050
16 Aug 2017
15:49 GMT+7
IDX:INPC Bank Artha Graha Internasional Tbk PT 92
+1 / +1,10%
91 91
92
91 71
160
16 Aug 2017
16:14 GMT+7
IDX:INPP Indonesian Paradise Property Tbk PT 620
+5 / +0,81%
615 615
620
615 440
645
16 Aug 2017
15:28 GMT+7
IDX:INRU Toba Pulp Lestari Tbk PT 340
-2 / -0,58%
342 340
342
342 230
700
16 Aug 2017
14:44 GMT+7
IDX:INTA Intraco Penta Tbk PT 312
+6 / +1,96%
306 306
318
306 168
406
16 Aug 2017
16:06 GMT+7
IDX:INTD Inter Delta Tbk PT 240
+10 / +4,35%
230 230
240
230 72
295
14 Aug 2017
14:33 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 172
+3 / +1,78%
170 170
172
169 105
185
16 Aug 2017
15:23 GMT+7
IDX:ISAT Indosat Tbk PT 6.700
+75 / +1,13%
6.625 6.625
6.700
6.625 5.150
7.500
16 Aug 2017
16:05 GMT+7
IDX:ITMA Sumber Energi Andalan Tbk PT 935
+25 / +2,75%
910 910
950
910 655
2.070
16 Aug 2017
16:12 GMT+7
IDX:ITMG Indo Tambangraya Megah Tbk PT 20.500
+75 / +0,37%
20.425 20.350
20.575
20.425 9.850
22.300
16 Aug 2017
16:07 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 4.810
+10 / +0,21%
4.810 4.810
4.810
4.800 2.710
7.500
09 Aug 2017
16:06 GMT+7
IDX:JIHD Jakarta International Hotls & Dev Tbk PT 488
+8 / +1,67%
488 470
488
480 438
620
15 Aug 2017
15:32 GMT+7
IDX:JKON Jaya Konstruksi Manggala Pratama Tbk PT 555
-15 / -2,63%
555 555
555
570 450
745
04 Aug 2017
14:28 GMT+7
IDX:JKSW Jakarta Kyoei Steel Works Tbk PT 97
-4 / -3,96%
110 90
128
101 54
128
18 Jul 2017
16:00 GMT+7
IDX:JPFA Japfa Comfeed Indonesia Tbk PT 1.210
+30 / +2,54%
1.165 1.165
1.215
1.180 1.040
1.975
16 Aug 2017
16:07 GMT+7
IDX:JPRS Jaya Pari Steel Tbk PT 143
+1 / +0,70%
145 141
145
142 128
204
16 Aug 2017
13:37 GMT+7
IDX:JRPT Jaya Real Property Tbk PT 835
-10 / -1,18%
840 835
845
845 750
1.030
16 Aug 2017
15:17 GMT+7
IDX:JSMR Jasa Marga (Persero) Tbk. 5.575
+75 / +1,36%
5.575 5.475
5.600
5.500 3.900
5.850
16 Aug 2017
16:00 GMT+7
IDX:JTPE Jasuindo Tiga Perkasa Tbk PT 312
+2 / +0,65%
310 310
312
310 212
520
15 Aug 2017
13:30 GMT+7
IDX:KAEF Kimia Farma (Persero) Tbk PT 3.200
+20 / +0,63%
3.180 3.130
3.260
3.180 1.300
3.400
16 Aug 2017
16:13 GMT+7
IDX:KARW ICTSI Jasa Prima Tbk PT 198
-2 / -1,00%
202 197
204
200 191
336
16 Aug 2017
16:00 GMT+7
IDX:KBLI KMI Wire and Cable Tbk PT 460
-2 / -0,43%
464 458
468
462 246
865
16 Aug 2017
16:05 GMT+7
IDX:KBLM Kabelindo Murni Tbk PT 272
-2 / -0,73%
274 272
280
274 200
650
16 Aug 2017
15:38 GMT+7
IDX:KBLV First Media Tbk PT 980
-20 / -2,00%
980 980
980
1.000 870
2.900
15 Aug 2017
10:15 GMT+7
IDX:KBRI Kertas Basuki Rachmat Indonesia Tbk PT 51
+1 / +2,00%
51 51
51
50 50
52
10 Jul 2017
10:31 GMT+7
IDX:KDSI Kedawung Setia Industrial Tbk PT 492
-6 / -1,20%
486 486
492
498 264
595
16 Aug 2017
16:00 GMT+7
IDX:KIAS Keramika Indonesia Assosiasi Tbk PT 100
+2 / +2,04%
98 97
106
98 69
117
28 Jul 2017
16:08 GMT+7
IDX:KICI Kedaung Indah Can Tbk PT 168
+3 / +1,82%
169 168
169
165 110
260
16 Aug 2017
15:25 GMT+7
IDX:KIJA Kawasan Industri Jababeka Tbk PT 312
-2 / -0,64%
314 306
314
314 254
340
16 Aug 2017
16:00 GMT+7
IDX:KKGI Resource Alam Indonesia Tbk PT 350
+2 / +0,57%
352 346
352
348 171
530
16 Aug 2017
16:00 GMT+7
IDX:KONI Perdana Bangun Pusaka Tbk PT 750
+25 / +3,45%
750 750
750
725 406
760
13 Jul 2017
09:11 GMT+7
IDX:KPIG MNC Land Tbk PT 1.285
+5 / +0,39%
1.285 1.285
1.285
1.280 1.075
1.565
14 Aug 2017
09:01 GMT+7
IDX:KREN Kresna Graha Investama Tbk PT 424
-6 / -1,40%
430 424
430
430 386
515
16 Aug 2017
16:00 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 114
-3 / -2,56%
116 114
117
117 90
232
16 Aug 2017
16:14 GMT+7
IDX:LION Lion Metal Works Tbk PT 820
-40 / -4,65%
860 820
860
860 705
1.280
16 Aug 2017
11:08 GMT+7
IDX:LMAS Limas Indonesia Makmur Tbk PT 51
+1 / +2,00%
50 50
51
50 50
105
10 Aug 2017
14:21 GMT+7
IDX:LMPI Langgeng Makmur Industri Tbk PT 164
-10 / -5,75%
174 163
193
174 112
264
16 Aug 2017
16:06 GMT+7
IDX:LMSH Lionmesh Prima Tbk PT 615
+15 / +2,50%
615 615
615
600 470
750
16 Aug 2017
13:30 GMT+7
IDX:LPCK Lippo Cikarang Tbk PT 4.760
-10 / -0,21%
4.790 4.750
4.810
4.770 4.030
7.450
16 Aug 2017
16:10 GMT+7
IDX:LPGI Lippo General Insurance Tbk PT 5.050
+50 / +1,00%
5.300 5.000
5.300
5.000 2.710
5.950
16 Aug 2017
10:56 GMT+7
IDX:LPIN Multi Prima Sejahtera Tbk PT 1.235
+135 / +12,27%
1.235 1.235
1.235
1.100 734
1.350
16 Aug 2017
16:05 GMT+7
IDX:LPKR Lippo Karawaci Tbk PT 785
+5 / +0,64%
780 775
790
780 610
1.180
16 Aug 2017
16:05 GMT+7
IDX:LPLI Star Pacific Tbk PT 190
+7 / +3,83%
190 190
190
183 135
368
16 Aug 2017
15:36 GMT+7
IDX:LPPF Matahari Department Store Tbk PT 11.025
-225 / -2,00%
11.125 10.850
11.175
11.250 10.350
21.000
16 Aug 2017
16:12 GMT+7
IDX:LPPS Lippo Securities Tbk PT 109
+2 / +1,87%
108 105
110
107 101
146
16 Aug 2017
15:38 GMT+7
IDX:LSIP Perusahaan Prkbn Lndn Smtr Indnsa Tbk PT 1.390
+10 / +0,72%
1.380 1.370
1.390
1.380 1.355
1.905
16 Aug 2017
15:39 GMT+7
IDX:LTLS Lautan Luas Tbk PT 474
+2 / +0,42%
476 474
482
472 340
565
16 Aug 2017
16:14 GMT+7
IDX:MAIN Malindo Feedmill Tbk PT 920
+5 / +0,55%
915 915
925
915 900
1.965
16 Aug 2017
16:05 GMT+7
IDX:MAPI Mitra Adiperkasa Tbk PT 6.500
-50 / -0,76%
6.550 6.475
6.575
6.550 4.190
6.900
16 Aug 2017
15:49 GMT+7
IDX:MASA Multistrada Arah Sarana Tbk PT 200
+1 / +0,50%
200 198
200
199 164
370
16 Aug 2017
16:00 GMT+7
IDX:MAYA Bank Mayapada Internasional Tbk PT 3.500
+40 / +1,16%
3.460 3.460
3.550
3.460 1.610
3.600
16 Aug 2017
09:11 GMT+7
IDX:MDKA Merdeka Copper Gold Tbk PT 2.420
+50 / +2,11%
2.340 2.340
2.420
2.370 1.530
2.700
16 Aug 2017
14:58 GMT+7
IDX:MDLN Modernland Realty Tbk PT 272
+2 / +0,74%
274 272
276
270 250
460
16 Aug 2017
16:08 GMT+7
IDX:MDRN Modern Internasional Tbk PT 50
-1 / -1,96%
51 50
51
51 50
224
19 Jun 2017
16:05 GMT+7
IDX:MEDC Medco Energi Internasional Tbk PT 2.820
-50 / -1,74%
2.880 2.800
2.890
2.870 1.220
3.720
16 Aug 2017
16:11 GMT+7
IDX:MEGA Bank Mega Tbk PT 3.000
-50 / -1,64%
3.000 2.930
3.000
3.050 2.000
3.290
28 Jul 2017
15:00 GMT+7
IDX:MERK Merck Tbk PT 9.100
-75 / -0,82%
9.100 9.100
9.100
9.175 8.300
10.000
16 Aug 2017
15:46 GMT+7
IDX:META Nusantara Infrastructure Tbk PT 133
+1 / +0,76%
132 130
133
132 119
142
16 Aug 2017
16:00 GMT+7
IDX:MFIN Mandala Multifinance Tbk PT 1.015
-5 / -0,49%
1.010 1.010
1.020
1.020 725
1.900
16 Aug 2017
15:15 GMT+7
IDX:MICE Multi Indocitra Tbk PT 400
+10 / +2,56%
400 400
400
390 330
520
15 Aug 2017
09:23 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 51
+1 / +2,00%
50 50
51
50 50
124
08 Aug 2017
13:44 GMT+7
IDX:MKPI Metropolitan Kentjana Tbk PT 29.075
-25 / -0,09%
29.000 29.000
29.075
29.100 22.500
29.200
16 Aug 2017
15:09 GMT+7
IDX:MLBI Multi Bintang Indonesia Tbk PT 12.400
-200 / -1,59%
12.350 12.350
12.400
12.600 10.750
13.225
16 Aug 2017
14:55 GMT+7
IDX:MLIA Mulia Industrindo Tbk PT 530
+20 / +3,92%
510 510
545
510 412
810
16 Aug 2017
11:43 GMT+7
IDX:MLPL Multipolar Tbk PT 214
+14 / +7,00%
200 199
222
200 194
462
16 Aug 2017
16:14 GMT+7
IDX:MNCN Media Nusantara Citra Tbk PT 1.490
-5 / -0,33%
1.500 1.475
1.545
1.495 1.435
2.200
16 Aug 2017
15:49 GMT+7
IDX:MPPA Matahari Putra Prima Tbk PT 690
+135 / +24,32%
560 560
690
555 540
2.130
16 Aug 2017
16:08 GMT+7
IDX:MRAT Mustika Ratu Tbk PT 206
-4 / -1,90%
210 200
210
210 159
280
16 Aug 2017
15:07 GMT+7
IDX:MREI Maskapai Reasuransi Indonesia Tbk PT 3.500
-100 / -2,78%
3.500 3.500
3.500
3.600 2.770
4.990
14 Aug 2017
11:01 GMT+7
IDX:MTDL Metrodata Electronics Tbk PT 600
-15 / -2,44%
600 600
600
615 585
730
16 Aug 2017
16:05 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 260
-36 / -12,16%
260 260
262
296 228
520
16 Aug 2017
16:00 GMT+7
IDX:MYOH Samindo Resources Tbk PT 675
-5 / -0,74%
675 670
680
680 520
940
16 Aug 2017
15:22 GMT+7
IDX:MYRX Hanson International Tbk PT 130
-1 / -0,76%
131 129
131
131 108
192
16 Aug 2017
15:37 GMT+7
IDX:MYTX Asia Pacific Investama Tbk PT 177
-7 / -3,80%
176 176
185
184 50
280
16 Aug 2017
16:05 GMT+7
IDX:NIKL Pelat Timah Nusantara Tbk PT 3.240
-120 / -3,57%
3.360 3.100
3.480
3.360 520
6.700
16 Aug 2017
16:11 GMT+7
IDX:NIPS Nipress Tbk PT 392
+12 / +3,16%
392 380
392
380 330
610
16 Aug 2017
10:00 GMT+7
IDX:NISP Bank OCBC NISP Tbk PT 1.810
-45 / -2,43%
1.810 1.810
1.810
1.855 1.360
2.750
16 Aug 2017
11:26 GMT+7
IDX:OCAP ONIX CAPITAL Tbk PT 430
  /  %
   
 
   
 
03 Mar 2016
00:00 GMT+7
IDX:OKAS Ancora Indonesia Resources Tbk PT 74
+1 / +1,37%
76 73
76
73 50
105
16 Aug 2017
16:06 GMT+7
IDX:OMRE Indonesia Prima Property Tbk PT 380
+20 / +5,56%
370 370
380
360 160
380
22 May 2017
10:38 GMT+7
IDX:PANR Panorama Sentrawisata Tbk PT 625
-15 / -2,34%
640 615
640
640 525
810
16 Aug 2017
16:00 GMT+7
IDX:PANS Panin Sekuritas Tbk PT 2.320
-10 / -0,43%
2.250 2.250
2.360
2.330 2.250
4.150
16 Aug 2017
16:09 GMT+7
IDX:PBRX Pan Brothers Tbk PT 462
+2 / +0,43%
466 458
466
460 398
775
16 Aug 2017
14:18 GMT+7
IDX:PDES Destinasi Tirta Nusantara Tbk PT 995
+10 / +1,02%
995 995
995
985 125
995
16 Aug 2017
14:37 GMT+7
IDX:PEGE Panca Global Securities Tbk PT 232
-2 / -0,85%
234 232
234
234 177
280
11 Aug 2017
15:47 GMT+7
IDX:PGAS Perusahaan Gas Negara (Persero) Tbk PT 2.130
+10 / +0,47%
2.120 2.110
2.140
2.120 2.110
3.420
16 Aug 2017
14:44 GMT+7
IDX:PGLI Pembangunan Graha Lestari Indah Tbk PT 66
-1 / -1,49%
68 66
70
67 50
81
16 Aug 2017
13:34 GMT+7
IDX:PICO Pelangi Indah Canindo Tbk PT 204
+4 / +2,00%
199 197
220
200 160
318
16 Aug 2017
16:08 GMT+7
IDX:PJAA Pembangunan Jaya Ancol Tbk PT 1.610
-30 / -1,83%
1.625 1.610
1.670
1.640 1.550
2.560
15 Aug 2017
13:40 GMT+7
IDX:PKPK Perdana Karya Perkasa Tbk PT 77
+4 / +5,48%
74 70
77
73 50
104
16 Aug 2017
16:14 GMT+7
IDX:PLAS Polaris Investama Tbk PT 50
-1 / -1,96%
50 50
50
51 50
1.750
10 May 2017
14:28 GMT+7
IDX:PLIN Plaza Indonesia Realty Tbk PT 4.100
+100 / +2,50%
4.100 4.080
4.100
4.000 3.150
4.880
15 Aug 2017
16:00 GMT+7
IDX:PNBN Bank Pan Indonesia Tbk PT 1.065
-5 / -0,47%
1.065 1.060
1.070
1.070 715
1.180
16 Aug 2017
16:09 GMT+7
IDX:PNIN Paninvest Tbk PT 805
-25 / -3,01%
825 805
835
830 590
950
16 Aug 2017
16:00 GMT+7
IDX:PNLF Panin Financial Tbk PT 254
+2 / +0,79%
254 250
254
252 167
268
16 Aug 2017
14:58 GMT+7
IDX:PNSE Pudjiadi And Sons Tbk PT 1.300
+250 / +23,81%
1.005 1.005
1.300
1.050 354
1.315
09 May 2017
09:17 GMT+7
IDX:POLY Asia Pacific Fibers Tbk PT 64
+1 / +1,59%
63 63
64
63 50
96
16 Aug 2017
14:51 GMT+7
IDX:POOL Pool Advista Indonesia Tbk PT 3.080
-20 / -0,65%
3.110 3.080
3.110
3.100 755
3.110
16 Aug 2017
10:14 GMT+7
IDX:PRAS Prima Alloy Steel Universal Tbk PT 220
-6 / -2,65%
228 220
228
226 161
318
16 Aug 2017
15:45 GMT+7
IDX:PROD INCORPORATED PRODU COM NPV  
  /  %
   
 
   
 
27 Feb 2017
16:00 GMT+7
IDX:PSAB J Resources Asia Pasifik Tbk PT 214
+2 / +0,94%
214 210
218
212 190
386
16 Aug 2017
15:40 GMT+7
IDX:PSDN Prasidha Aneka Niaga Tbk PT 158
+10 / +6,76%
158 156
159
148 118
222
16 Aug 2017
16:14 GMT+7
IDX:PSKT Red Planet Indonesia Tbk PT 51
+1 / +2,00%
50 50
51
50 50
169
07 Aug 2017
14:24 GMT+7
IDX:PTBA PT Tambang Batubara Bukit Asam Tbk 13.175
+25 / +0,19%
13.150 13.050
13.200
13.150 9.075
14.200
16 Aug 2017
15:40 GMT+7
IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 2.960
-30 / -1,00%
2.990 2.960
2.990
2.990 2.690
4.458
16 Aug 2017
16:14 GMT+7
IDX:PTRO Petrosea Tbk PT 980
-10 / -1,01%
990 980
1.000
990 505
1.550
16 Aug 2017
15:19 GMT+7
IDX:PTSN Sat Nusapersada Tbk PT 128
-8 / -5,88%
132 128
132
136 56
150
16 Aug 2017
16:05 GMT+7
IDX:PTSP Pioneerindo Gourmet International Tbk PT 7.000
-275 / -3,78%
7.000 7.000
7.000
7.275 5.950
10.000
23 May 2017
15:22 GMT+7
IDX:PUDP Pudjiadi Prestige Tbk PT 515
+35 / +7,29%
488 482
595
480 286
595
16 Aug 2017
16:11 GMT+7
IDX:PWON Pakuwon Jati Tbk PT 680
-10 / -1,45%
690 675
695
690 535
765
16 Aug 2017
16:14 GMT+7
IDX:PYFA Pyridam Farma Tbk PT 206
+2 / +0,98%
202 198
210
204 138
260
16 Aug 2017
15:05 GMT+7
IDX:RAJA Rukun Raharja Tbk PT 312
+6 / +1,96%
306 298
312
306 138
352
16 Aug 2017
16:14 GMT+7
IDX:RALS Ramayana Lestari Sentosa Tbk PT 960
+30 / +3,23%
930 925
975
930 870
1.510
16 Aug 2017
16:14 GMT+7
IDX:RBMS Ristia Bintang Mahkotasejati Tbk PT 103
+3 / +3,00%
104 103
104
100 82
131
16 Aug 2017
10:07 GMT+7
IDX:RDTX Roda Vivatex Tbk PT 6.450
+250 / +4,03%
6.450 6.450
6.450
6.200 4.500
12.950
08 Aug 2017
15:41 GMT+7
IDX:RELI Reliance Securities Tbk PT 420
-6 / -1,41%
420 420
420
426 320
470
07 Aug 2017
11:02 GMT+7
IDX:RICY Ricky Putra Globalindo Tbk PT 165
-1 / -0,60%
162 162
165
166 126
190
16 Aug 2017
16:00 GMT+7
IDX:RIGS Rig Tenders Indonesia Tbk PT 193
-2 / -1,03%
193 193
193
195 133
288
16 Aug 2017
14:07 GMT+7
IDX:RIMO Rimo International Lestari Tbk PT 360
-8 / -2,17%
368 358
388
368 76
388
16 Aug 2017
16:14 GMT+7
IDX:RMBA Bentoel Internasional Investama Tbk PT 460
+10 / +2,22%
460 460
460
450 390
500
15 Aug 2017
09:00 GMT+7
IDX:RODA Pikko Land Development Tbk PT 143
+1 / +0,70%
146 142
150
142 130
525
16 Aug 2017
15:38 GMT+7
IDX:RUIS Radiant Utama Interinsco Tbk PT 222
+2 / +0,91%
220 220
222
220 214
270
16 Aug 2017
14:26 GMT+7
IDX:SAFE Steady Safe Tbk PT 306
-44 / -12,57%
310 300
310
350 71
424
28 Jul 2017
14:50 GMT+7
IDX:SCBD Danayasa Arthatama Tbk PT 2.700
+500 / +22,73%
2.300 2.300
2.700
2.200 1.445
2.700
04 Jul 2017
15:04 GMT+7
IDX:SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 8.550
-25 / -0,29%
8.400 8.400
8.550
8.575 5.600
11.000
16 Aug 2017
13:45 GMT+7
IDX:SCMA Surya Citra Media Tbk PT 2.300
-60 / -2,54%
2.350 2.300
2.360
2.360 2.130
3.290
16 Aug 2017
16:12 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 118
+1 / +0,85%
117 114
119
117 73
158
16 Aug 2017
15:48 GMT+7
IDX:SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 890
+10 / +1,14%
900 890
900
880 785
1.146
14 Aug 2017
15:14 GMT+7
IDX:SGRO Sampoerna Agro Tbk PT 2.000
+5 / +0,25%
1.995 1.995
2.000
1.995 1.800
2.180
16 Aug 2017
16:00 GMT+7
IDX:SHID Hotel Sahid Jaya International Tbk PT 1.100
+50 / +4,76%
1.100 1.100
1.100
1.050 715
1.465
16 Aug 2017
16:00 GMT+7
IDX:SIAP Sekawan Intipratama Tbk PT 83
  /  %
83 83
83
   
 
06 Nov 2015
00:00 GMT+7
IDX:SIMA Siwani Makmur Tbk PT 505
+5 / +1,00%
462 462
555
500 200
700
16 Aug 2017
16:00 GMT+7
IDX:SIPD Sierad Produce Tbk PT 890
+30 / +3,49%
860 860
890
860 605
975
15 Aug 2017
15:49 GMT+7
IDX:SKBM Sekar Bumi Tbk PT 630
+40 / +6,78%
630 630
630
590 476
900
16 Aug 2017
09:00 GMT+7
IDX:SKLT Sekar Laut Tbk PT 1.050
+150 / +16,67%
1.050 1.050
1.050
900 290
1.100
16 Aug 2017
16:00 GMT+7
IDX:SMAR Sinar Mas Agro Resources and Tech Tbk PT 3.900
+90 / +2,36%
3.800 3.800
3.900
3.810 3.300
5.100
04 Aug 2017
15:00 GMT+7
IDX:SMCB Holcim Indonesia Tbk PT 800
-10 / -1,23%
805 790
815
810 745
1.320
16 Aug 2017
16:00 GMT+7
IDX:SMDM Suryamas Dutamakmur Tbk PT 96
-1 / -1,03%
96 95
100
97 73
134
16 Aug 2017
16:05 GMT+7
IDX:SMDR Samudera Indonesia Tbk PT 286
+2 / +0,70%
286 282
288
284 250
355
16 Aug 2017
15:42 GMT+7
IDX:SMMA Sinar Mas Multiartha Tbk PT 8.700
+500 / +6,10%
8.600 8.600
8.700
8.200 6.850
9.575
15 Aug 2017
16:00 GMT+7
IDX:SMMT Golden Eagle Energy Tbk PT 121
+1 / +0,83%
121 120
122
120 91
230
16 Aug 2017
14:38 GMT+7
IDX:SMRA Summarecon Agung Tbk PT 1.130
+35 / +3,20%
1.110 1.095
1.140
1.095 975
1.940
16 Aug 2017
16:14 GMT+7
IDX:SMSM Selamat Sempurna Tbk PT 1.060
+5 / +0,47%
1.055 1.050
1.065
1.055 830
1.285
16 Aug 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 280
-4 / -1,41%
284 280
286
284 262
436
16 Aug 2017
16:05 GMT+7
IDX:SONA Sona Topas Tourism Industry Tbk PT 1.700
+50 / +3,03%
1.700 1.700
1.700
1.650 1.090
3.500
16 Aug 2017
16:00 GMT+7
IDX:SPMA Suparma Tbk PT 238
-2 / -0,83%
240 222
240
240 168
256
16 Aug 2017
11:28 GMT+7
IDX:SQMI Renuka Coalindo Tbk PT 500
-50 / -9,09%
550 500
550
550 450
1.820
15 Aug 2017
11:27 GMT+7
IDX:SRIL Sri Rejeki Isman Tbk PT 348
+12 / +3,57%
336 334
350
336 204
496
16 Aug 2017
16:14 GMT+7
IDX:SRSN Indo Acidatama Tbk PT 50
-1 / -1,96%
50 50
51
51 50
59
01 Aug 2017
14:56 GMT+7
IDX:SSIA Surya Semesta Internusa Tbk PT 700
+35 / +5,26%
670 660
700
665 434
800
16 Aug 2017
16:13 GMT+7
IDX:SSMS Sawit Sumbermas Sarana Tbk PT 1.550
+5 / +0,32%
1.545 1.540
1.560
1.545 1.300
1.795
16 Aug 2017
16:00 GMT+7
IDX:SSTM Sunson Textile Manufacturer Tbk PT 470
-2 / -0,42%
470 470
470
472 180
600
10 Aug 2017
10:09 GMT+7
IDX:STTP Siantar Top Tbk PT 3.510
+70 / +2,03%
3.510 3.510
3.510
3.440 2.700
4.400
31 Jul 2017
11:00 GMT+7
IDX:SUGI Sugih Energy Tbk PT 50
-25 / -33,33%
50 50
50
75 50
288
09 Aug 2017
16:14 GMT+7
IDX:SULI SLJ Global Tbk PT 250
+2 / +0,81%
244 232
250
248 95
328
16 Aug 2017
16:05 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 98
-1 / -1,01%
100 98
101
99 97
240
16 Aug 2017
15:26 GMT+7
IDX:TBLA Tunas Baru Lampung Tbk PT 1.440
+5 / +0,35%
1.435 1.430
1.440
1.435 725
1.585
16 Aug 2017
16:14 GMT+7
IDX:TBMS Tembaga Mulia Semanan Tbk PT 1.295
-85 / -6,16%
1.345 1.295
1.345
1.380 615
1.490
15 Aug 2017
15:42 GMT+7
IDX:TCID Mandom Indonesia Tbk PT 18.500
+1 / +5,71%
18.500 18.500
18.500
17.500 12.250
19.500
14 Aug 2017
16:00 GMT+7
IDX:TFCO Tifico Fiber Indonesia Tbk PT 1.000
+100 / +11,11%
1.000 1.000
1.000
900 650
1.150
09 Aug 2017
09:11 GMT+7
IDX:TGKA Tigaraksa Satria Tbk PT 2.500
+10 / +0,40%
2.450 2.300
2.500
2.490 1.820
4.300
15 Aug 2017
15:49 GMT+7
IDX:TINS Timah (Persero) Tbk PT 800
-20 / -2,44%
820 800
820
820 700
1.360
16 Aug 2017
16:14 GMT+7
IDX:TIRA Tira Austenite Tbk PT 242
+2 / +0,83%
266 242
266
240 183
410
16 Aug 2017
14:19 GMT+7
IDX:TIRT Tirta Mahakam Resources Tbk PT 104
+1 / +0,97%
102 101
104
103 101
360
16 Aug 2017
16:05 GMT+7
IDX:TKGA Permata Prima Sakti Tbk PT 1.800
  /  %
   
 
   
 
29 Jun 2015
00:00 GMT+7
IDX:TKIM Pabrik Kertas Tjiwi Kimia Tbk PT 1.335
+20 / +1,52%
1.315 1.310
1.340
1.315 665
1.710
16 Aug 2017
16:00 GMT+7
IDX:TMAS Pelayaran Tempuran Emas Tbk PT 1.110
-10 / -0,89%
1.125 1.110
1.125
1.120 1.110
1.765
16 Aug 2017
16:00 GMT+7
IDX:TMPI Sigmagold Inti Perkasa Tbk PT 51
+1 / +2,00%
50 50
51
50 50
420
22 Jun 2017
15:49 GMT+7
IDX:TMPO Tempo Inti Media Tbk PT 216
+4 / +1,89%
216 216
216
212 115
240
16 Aug 2017
09:01 GMT+7
IDX:TOTL Total Bangun Persada Tbk PT 750
+5 / +0,67%
745 740
750
745 690
920
16 Aug 2017
15:36 GMT+7
IDX:TOTO Surya Toto Indonesia Tbk PT 410
+4 / +0,99%
410 408
416
406 408
710
16 Aug 2017
16:00 GMT+7
IDX:TOWR Sarana Menara Nusantara Tbk. 4.560
+120 / +2,70%
4.440 4.440
4.560
4.440 3.200
4.560
16 Aug 2017
16:00 GMT+7
IDX:TPIA Chandra Asri Petrochemical Tbk PT 24.575
-1 / -5,30%
25.950 24.575
25.950
25.950 8.300
28.975
16 Aug 2017
16:14 GMT+7
IDX:TPMA Trans Power Marine Tbk PT 183
+7 / +3,98%
204 183
204
176 110
350
16 Aug 2017
15:03 GMT+7
IDX:TRAM Trada Maritime Tbk PT 103
+2 / +1,98%
101 101
105
101 50
404
16 Aug 2017
16:13 GMT+7
IDX:TRIL Triwira Insanlestari Tbk PT 51
+1 / +2,00%
50 50
51
50 50
64
09 Aug 2017
11:32 GMT+7
IDX:TRIM Trimegah Securities Tbk PT 131
-3 / -2,24%
134 121
139
134 56
191
16 Aug 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 364
+4 / +1,11%
360 360
364
360 208
366
16 Aug 2017
15:49 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 1.945
-5 / -0,26%
1.900 1.900
1.945
1.950 1.780
2.260
16 Aug 2017
14:46 GMT+7
IDX:TURI Tunas Ridean Tbk PT 1.060
+5 / +0,47%
1.060 1.060
1.060
1.055 1.050
1.455
16 Aug 2017
16:08 GMT+7
IDX:ULTJ Ultrajaya Milk Indty & Trading Co Tbk PT 1.190
+5 / +0,42%
1.185 1.185
1.200
1.185 1.025
1.338
16 Aug 2017
15:13 GMT+7
IDX:UNIC Unggul Indah Cahaya Tbk PT 3.790
-110 / -2,82%
3.800 3.790
3.800
3.900 1.360
7.425
15 Aug 2017
14:44 GMT+7
IDX:UNIT Nusantara Inti Corpora Tbk PT 268
-6 / -2,19%
272 222
272
274 191
448
16 Aug 2017
16:00 GMT+7
IDX:UNSP Bakrie Sumatera Plantations Tbk PT 172
+9 / +5,52%
163 163
178
163 155
860
16 Aug 2017
16:11 GMT+7
IDX:UNTR United Tractors Tbk PT 29.975
-200 / -0,66%
30.175 29.625
30.275
30.175 16.525
30.900
16 Aug 2017
16:00 GMT+7
IDX:VOKS Voksel Electric Tbk PT 342
-6 / -1,72%
346 342
346
348 186
458
16 Aug 2017
14:53 GMT+7
IDX:VRNA Verena Multi Finance Tbk PT 98
+2 / +2,08%
96 96
99
96 80
169
16 Aug 2017
16:14 GMT+7
IDX:WAPO Wahana Pronatural Tbk PT 81
+5 / +6,58%
76 71
82
76 50
101
16 Aug 2017
16:11 GMT+7
IDX:WEHA Weha Transportasi Indonesia TBK PT 204
-2 / -0,97%
206 204
206
206 132
218
16 Aug 2017
15:15 GMT+7
IDX:WICO Wicaksana Overseas International Tbk PT 360
-8 / -2,17%
370 350
370
368 50
570
16 Aug 2017
16:08 GMT+7
IDX:WIKA Wijaya Karya (Persero) Tbk PT 2.020
-10 / -0,49%
2.040 2.020
2.060
2.030 1.965
3.093
16 Aug 2017
16:13 GMT+7
IDX:WINS Wintermar Offshore Marine Tbk PT 264
+4 / +1,54%
264 264
264
260 168
316
15 Aug 2017
13:30 GMT+7
IDX:WOMF Wahana Ottomitra Multiartha Tbk PT 189
+10 / +5,59%
180 180
189
179 125
254
16 Aug 2017
16:05 GMT+7
IDX:YPAS Yanaprima Hastapersada Tbk PT 995
-105 / -9,55%
995 995
995
1.100 525
1.935
09 Aug 2017
15:23 GMT+7
IDX:YULE Yulie Sekurindo Tbk PT 150
-3 / -1,96%
155 150
160
153 50
200
16 Aug 2017
15:27 GMT+7
IDX:ZBRA Zebra Nusantara Tbk PT 50
-1 / -1,96%
51 50
51
51 50
91
21 Jun 2017
13:30 GMT+7
Kode Nama Perusahaan Harga Pembukaan Pergerakkan Penutupan Kemarin Pergerakkan 1 Tahun Update Terakhir
Harga Saham Hari Ini - Indonesia