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 16.600
-25 / -0,15%
16.625 16.475
16.800
16.625 13.775
19.550
17 Jan 2017
16:12 GMT+7
IDX:ABBA Mahaka Media Tbk PT 50
-1 / -1,96%
51 50
51
51 50
63
09 Jan 2017
14:42 GMT+7
IDX:ABDA Asuransi Bina Dana Arta Tbk PT 6.900
-100 / -1,43%
6.900 6.900
6.900
7.000  
8.500
21 Dec 2016
14:01 GMT+7
IDX:ACES Ace Hardware Indonesia Tbk PT 745
-5 / -0,67%
760 735
770
750 735
1.040
17 Jan 2017
16:09 GMT+7
IDX:ADES Akasha Wira International Tbk PT 1.110
+10 / +0,91%
1.100 1.100
1.115
1.100 1.000
1.575
17 Jan 2017
16:00 GMT+7
IDX:ADHI Adhi Karya (Persero) Tbk PT 2.140
-30 / -1,38%
2.170 2.130
2.190
2.170 1.830
2.910
17 Jan 2017
16:13 GMT+7
IDX:ADMF Adira Dinamika Multi Finance Tbk PT 6.300
+25 / +0,40%
6.300 6.275
6.300
6.275 2.885
6.750
17 Jan 2017
16:07 GMT+7
IDX:ADMG Polychem Indonesia Tbk PT 138
+2 / +1,47%
137 134
140
136 86
248
17 Jan 2017
16:00 GMT+7
IDX:ADRO Adaro Energy Tbk PT 1.695
-5 / -0,29%
1.680 1.680
1.705
1.700 437
1.770
17 Jan 2017
15:19 GMT+7
IDX:AGRO Bank Rakyat Indonesia Agroniaga Tbk PT 505
+5 / +1,00%
500 498
525
500 87
615
17 Jan 2017
16:14 GMT+7
IDX:AHAP Asuransi Harta Aman Pratama Tbk PT 196
-10 / -4,85%
200 196
200
206 171
240
09 Jan 2017
16:00 GMT+7
IDX:AISA Tiga Pilar Sejahtera Food Tbk PT 1.980
-20 / -1,00%
2.000 1.980
2.030
2.000 860
2.340
17 Jan 2017
16:05 GMT+7
IDX:AKKU Alam Karya Unggul Tbk PT 99
-1 / -1,00%
100 97
101
100 73
436
17 Jan 2017
16:10 GMT+7
IDX:AKPI Argha Karya Prima Industry Tbk PT 990
+90 / +10,00%
1.000 980
1.000
900  
1.070
17 Jan 2017
14:23 GMT+7
IDX:AKRA AKR Corporindo Tbk PT 6.000
-50 / -0,83%
6.100 6.000
6.175
6.050 5.400
8.450
17 Jan 2017
16:05 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 220
-10 / -4,35%
220 220
220
230 120
370
17 Jan 2017
09:41 GMT+7
IDX:ALMI Alumindo Light Metal Industry Tbk PT 184
+1 / +0,55%
183 183
184
183 175
226
16 Jan 2017
16:10 GMT+7
IDX:AMAG Asuransi Multi Artha Guna Tbk PT 400
+6 / +1,52%
394 394
400
394 370
462
17 Jan 2017
14:30 GMT+7
IDX:AMFG Asahimas Flat Glass Tbk PT 6.500
-25 / -0,38%
6.500 6.500
6.500
6.525 6.450
7.250
17 Jan 2017
16:00 GMT+7
IDX:AMRT Sumber Alfaria Trijaya Tbk PT 560
-55 / -8,94%
585 560
585
615 476
625
17 Jan 2017
16:11 GMT+7
IDX:ANTM Aneka Tambang (Persero) Tbk PT 895
-10 / -1,10%
910 895
915
905 301
1.005
17 Jan 2017
16:14 GMT+7
IDX:APIC Pacific Strategic Financial Tbk PT 398
-2 / -0,50%
400 396
400
400 171
665
17 Jan 2017
15:16 GMT+7
IDX:APLI Asiaplast Industries Tbk PT 118
-4 / -3,28%
123 118
123
122 102
167
17 Jan 2017
16:12 GMT+7
IDX:APLN Agung Podomoro Land Tbk PT 226
+2 / +0,89%
226 222
228
224 200
339
17 Jan 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 500
+4 / +0,81%
492 492
500
496 410
685
17 Jan 2017
16:00 GMT+7
IDX:ARTA Arthavest Tbk PT 298
+22 / +7,97%
276 276
300
276 256
360
17 Jan 2017
10:16 GMT+7
IDX:ARTI Ratu Prabu Energi Tbk PT 51
+1 / +2,00%
50 50
51
50 50
218
11 Jan 2017
10:50 GMT+7
IDX:ASBI Asuransi Bintang Tbk PT 380
-6 / -1,55%
380 380
380
386  
480
16 Jan 2017
09:53 GMT+7
IDX:ASDM Asuransi Dayin Mitra Tbk PT 985
+65 / +7,07%
985 985
985
920  
1.240
07 Dec 2016
16:00 GMT+7
IDX:ASGR Astra Graphia Tbk PT 1.750
+20 / +1,16%
1.750 1.740
1.750
1.730 1.700
2.240
17 Jan 2017
16:00 GMT+7
IDX:ASII Astra International Tbk PT 8.050
+75 / +0,94%
7.950 7.950
8.075
7.975 5.775
8.875
17 Jan 2017
16:12 GMT+7
IDX:ASRI Alam Sutera Realty Tbk PT 370
-4 / -1,07%
374 370
378
374 317
585
17 Jan 2017
16:14 GMT+7
IDX:ASRM Asuransi Ramayana Tbk PT 2.200
-10 / -0,45%
2.200 2.200
2.200
2.210  
3.820
12 Jan 2017
10:10 GMT+7
IDX:ATPK Bara Jaya Internasional Tbk PT 194
  /  %
   
 
   
 
27 Aug 2015
00:00 GMT+7
IDX:AUTO Astra Otoparts Tbk PT 2.000
-20 / -0,99%
2.000 2.000
2.000
2.020 1.920
2.650
17 Jan 2017
16:13 GMT+7
IDX:BABP Bank MNC Internasional Tbk PT 74
+1 / +1,37%
73 73
74
73 54
98
17 Jan 2017
15:19 GMT+7
IDX:BACA Bank Capital Indonesia Tbk PT 202
+2 / +1,00%
200 200
204
200 136
218
17 Jan 2017
16:14 GMT+7
IDX:BAPA Bekasi Asri Pemula Tbk PT 51
+1 / +2,00%
51 50
51
50 50
53
13 Jan 2017
10:42 GMT+7
IDX:BATA Sepatu Bata Tbk PT 780
-5 / -0,64%
750 725
780
785 725
985
17 Jan 2017
15:43 GMT+7
IDX:BAYU Bayu Buana Tbk PT 850
-50 / -5,56%
850 850
850
900  
1.400
05 Jan 2017
09:26 GMT+7
IDX:BBCA Bank Central Asia Tbk PT 15.200
+25 / +0,16%
15.175 15.150
15.250
15.175 12.625
16.200
17 Jan 2017
15:49 GMT+7
IDX:BBKP Bank Bukopin Tbk PT 620
+5 / +0,81%
620 615
620
615 515
745
17 Jan 2017
15:28 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 5.525
+50 / +0,91%
5.475 5.475
5.550
5.475 4.270
5.975
17 Jan 2017
16:13 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 11.925
+25 / +0,21%
11.875 11.875
11.975
11.900 9.525
12.975
17 Jan 2017
16:14 GMT+7
IDX:BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 51
+1 / +2,00%
51 51
51
50 50
93
12 Jan 2017
10:35 GMT+7
IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 1.900
+20 / +1,06%
1.865 1.840
1.915
1.880 1.320
2.100
17 Jan 2017
16:14 GMT+7
IDX:BCAP MNC Kapital Indonesia Tbk PT 1.500
+20 / +1,35%
1.470 1.470
1.500
1.480  
1.760
03 Jan 2017
16:00 GMT+7
IDX:BCIP Bumi Citra Permai Tbk PT 220
-4 / -1,79%
232 218
232
224 88
1.405
17 Jan 2017
16:09 GMT+7
IDX:BDMN Bank Danamon Indonesia Tbk PT 3.800
+120 / +3,26%
3.690 3.690
3.800
3.680 2.780
4.220
17 Jan 2017
16:13 GMT+7
IDX:BEKS Bank Pundi Indonesia Tbk PT 58
-2 / -3,33%
59 58
60
60 50
135
17 Jan 2017
16:14 GMT+7
IDX:BFIN BFI Finance Indonesia Tbk PT 3.500
+200 / +6,06%
3.300 3.300
3.500
3.300 3.300
3.600
11 Jan 2017
10:36 GMT+7
IDX:BHIT MNC Investama Tbk PT 133
-1 / -0,75%
134 133
136
134 115
199
17 Jan 2017
16:13 GMT+7
IDX:BIMA Primarindo Asia Infrastructure Tbk PT 190
-5 / -2,56%
190 190
190
195  
226
09 Jan 2017
14:38 GMT+7
IDX:BIPI Benakat Integra Tbk PT 137
+22 / +19,13%
111 111
138
115 50
138
17 Jan 2017
16:14 GMT+7
IDX:BIPP Bhuwanatala Indah Permai Tbk PT 92
-2 / -2,13%
94 92
94
94  
120
17 Jan 2017
11:44 GMT+7
IDX:BISI BISI International Tbk PT 1.785
+20 / +1,13%
1.785 1.785
1.785
1.765 1.235
2.070
17 Jan 2017
09:35 GMT+7
IDX:BKDP Bukit Darmo Property Tbk PT 70
+7 / +11,11%
70 70
70
63 63
110
17 Jan 2017
16:00 GMT+7
IDX:BKSL Sentul City Tbk PT 90
+1 / +1,12%
90 89
91
89 53
121
17 Jan 2017
16:12 GMT+7
IDX:BKSW Bank QNB Indonesia Tbk PT 358
+8 / +2,29%
358 358
358
350 350
406
17 Jan 2017
09:00 GMT+7
IDX:BMRI Bank Mandiri (Persero) Tbk PT 10.950
+25 / +0,23%
10.900 10.900
11.025
10.925 8.650
11.950
17 Jan 2017
15:49 GMT+7
IDX:BMTR Global Mediacom Tbk PT 625
+5 / +0,81%
625 615
640
620 555
1.260
17 Jan 2017
16:14 GMT+7
IDX:BNBA Bank Bumi Arta Tbk PT 195
+6 / +3,17%
190 190
195
189 180
226
11 Jan 2017
16:00 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 870
-5 / -0,57%
880 865
895
875 480
1.090
17 Jan 2017
15:21 GMT+7
IDX:BNII Bank Maybank Indonesia Tbk PT 364
-2 / -0,55%
370 364
388
366 155
452
17 Jan 2017
16:12 GMT+7
IDX:BNLI Bank Permata Tbk PT 670
-75 / -10,07%
750 665
755
745 520
1.300
17 Jan 2017
16:14 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 6.200
-150 / -2,36%
6.350 5.200
6.350
6.350 5.200
12.400
12 Jan 2017
16:00 GMT+7
IDX:BRNA Berlina Tbk PT 1.125
-5 / -0,44%
1.130 1.125
1.130
1.130 1.040
1.150
17 Jan 2017
11:57 GMT+7
IDX:BRPT Barito Pacific Tbk PT 1.715
+10 / +0,59%
1.705 1.705
1.730
1.705 156
1.745
17 Jan 2017
16:10 GMT+7
IDX:BSDE Bumi Serpong Damai Tbk PT 1.765
+35 / +2,02%
1.710 1.710
1.770
1.730 1.550
2.380
17 Jan 2017
16:14 GMT+7
IDX:BSWD Bank Of India Indonesia Tbk PT 2.050
-80 / -3,76%
2.050 2.050
2.050
2.130 2.050
3.635
16 Dec 2016
15:34 GMT+7
IDX:BTEK Bumi Teknokultura Unggul Tbk PT 1.250
+45 / +3,73%
1.250 1.250
1.250
1.205 1.120
1.600
17 Jan 2017
09:37 GMT+7
IDX:BTEL Bakrie Telecom Tbk PT 50
  /  %
   
 
   
 
04 May 2016
00:00 GMT+7
IDX:BTON Betonjaya Manunggal Tbk PT 131
+8 / +6,50%
123 123
134
123 115
180
17 Jan 2017
16:00 GMT+7
IDX:BTPN Bank Tabungan Pensiunan Nasional Tbk PT 2.590
+10 / +0,39%
2.600 2.590
2.600
2.580 2.500
3.100
17 Jan 2017
16:09 GMT+7
IDX:BUDI Budi Starch & Sweetener Tbk PT 103
+3 / +3,00%
101 100
107
100 59
116
17 Jan 2017
16:14 GMT+7
IDX:BUKK PT Bukaka Teknik Utama Tbk. 740
+20 / +2,78%
725 700
740
720 665
900
17 Jan 2017
16:00 GMT+7
IDX:BUMI Bumi Resources Tbk PT 420
+10 / +2,44%
414 402
424
410 50
424
17 Jan 2017
16:14 GMT+7
IDX:BVIC Bank Victoria International Tbk PT 108
-1 / -0,92%
109 103
109
109 88
120
17 Jan 2017
14:44 GMT+7
IDX:BWPT Eagle High Plantations Tbk PT 286
+8 / +2,88%
278 278
290
278 134
314
17 Jan 2017
16:14 GMT+7
IDX:BYAN Bayan Resources Tbk PT 5.900
-100 / -1,67%
5.900 5.900
5.900
6.000  
8.300
06 Jan 2017
10:40 GMT+7
IDX:CEKA Wilmar Cahaya Indonesia Tbk PT 1.375
+20 / +1,48%
1.345 1.325
1.375
1.355 595
1.700
17 Jan 2017
14:56 GMT+7
IDX:CENT Centratama Telekomuniks Indonesia Tbk PT 142
-19 / -11,80%
162 142
162
161 100
185
17 Jan 2017
16:12 GMT+7
IDX:CFIN Clipan Finance Indonesia Tbk PT 242
-8 / -3,20%
250 240
250
250 238
292
17 Jan 2017
16:11 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 71
+6 / +9,23%
67 67
71
65 57
114
17 Jan 2017
15:40 GMT+7
IDX:CLPI Colorpak Indonesia Tbk PT 950
-20 / -2,06%
970 950
970
970 785
1.200
16 Jan 2017
15:16 GMT+7
IDX:CMNP Citra Marga Nusaphala Persada Tbk PT 1.515
-5 / -0,33%
1.515 1.505
1.520
1.520 1.480
2.375
17 Jan 2017
16:13 GMT+7
IDX:CMPP Rimau Multi Putra Pratama Tbk PT 108
-2 / -1,82%
118 108
118
110 91
160
17 Jan 2017
16:12 GMT+7
IDX:CNKO Exploitasi Energi Indonesia Tbk PT 51
-1 / -1,92%
51 50
52
52 50
102
17 Jan 2017
16:00 GMT+7
IDX:CNTX Century Textile Industry Tbk PT 865
-5 / -0,57%
865 865
865
870  
1.100
17 Jan 2017
11:36 GMT+7
IDX:COWL Cowell Development Tbk PT 1.085
+5 / +0,46%
1.075 1.075
1.085
1.080 575
1.115
17 Jan 2017
16:00 GMT+7
IDX:CPIN Charoen Pokphand Indonesia Tbk PT 3.170
+40 / +1,28%
3.110 3.110
3.220
3.130 2.775
4.020
17 Jan 2017
16:08 GMT+7
IDX:CPRO Central Proteina Prima Tbk PT 51
+1 / +2,00%
50 50
51
50 50
79
17 Jan 2017
10:38 GMT+7
IDX:CSAP Catur Sentosa Adiprana Tbk PT 505
-5 / -0,98%
510 505
510
510 363
545
17 Jan 2017
16:00 GMT+7
IDX:CTBN Citra Tubindo Tbk PT 5.200
-100 / -1,89%
5.200 5.200
5.200
5.300  
5.550
06 Dec 2016
11:16 GMT+7
IDX:CTRA Ciputra Development Tbk PT 1.265
+15 / +1,20%
1.250 1.245
1.275
1.250 1.170
1.745
17 Jan 2017
16:15 GMT+7
IDX:CTRP Ciputra Property Tbk PT 690
+5 / +0,73%
685 675
695
685 336
815
12 Jan 2017
16:14 GMT+7
IDX:CTRS Ciputra Surya Tbk PT 2.710
-10 / -0,37%
2.640 2.620
2.740
2.720 1.795
3.230
12 Jan 2017
16:00 GMT+7
IDX:CTTH Citatah Tbk PT 83
+1 / +1,22%
83 83
83
82 82
112
17 Jan 2017
09:49 GMT+7
IDX:DAJK Dwi Aneka Jaya Kemasindo Tbk PT 51
+1 / +2,00%
50 50
51
50 50
214
06 Jan 2017
10:00 GMT+7
IDX:DART Duta Anggada Realty Tbk PT 380
+60 / +18,75%
380 380
380
320 320
535
16 Jan 2017
16:00 GMT+7
IDX:DEWA Darma Henwa Tbk PT 51
-1 / -1,92%
52 51
53
52 50
67
17 Jan 2017
16:11 GMT+7
IDX:DGIK Nusa Konstruksi Enjiniring Tbk PT 68
-5 / -6,85%
73 66
74
73 50
84
17 Jan 2017
16:13 GMT+7
IDX:DILD Intiland Development Tbk PT 476
-6 / -1,24%
482 476
482
482 444
665
17 Jan 2017
16:14 GMT+7
IDX:DKFT Central Omega Resources Tbk PT 404
+2 / +0,50%
406 390
412
402 187
430
17 Jan 2017
16:07 GMT+7
IDX:DLTA Delta Djakarta Tbk PT 4.480
-20 / -0,44%
4.500 4.480
4.500
4.500 4.480
6.225
17 Jan 2017
16:14 GMT+7
IDX:DNET Indoritel Makmur Internasional Tbk PT 1.135
+35 / +3,18%
1.135 1.135
1.135
1.100 1.050
1.200
17 Jan 2017
16:00 GMT+7
IDX:DOID Delta Dunia Makmur Tbk PT 520
+5 / +0,97%
525 515
525
515 50
585
17 Jan 2017
13:30 GMT+7
IDX:DPNS Duta Pertiwi Nusantara Tbk PT 396
-8 / -1,98%
396 396
396
404  
486
12 Jan 2017
15:47 GMT+7
IDX:DSFI Dharma Samudera Fishing Industris Tbk PT 175
+11 / +6,71%
165 165
198
164 78
242
17 Jan 2017
16:14 GMT+7
IDX:DUTI Duta Pertiwi Tbk PT 5.800
+400 / +7,41%
5.800 5.800
5.800
5.400 5.400
6.500
06 Jan 2017
14:48 GMT+7
IDX:DVLA Darya-Varia Laboratoria Tbk PT 1.700
-20 / -1,16%
1.700 1.700
1.700
1.720 1.700
1.800
16 Jan 2017
15:41 GMT+7
IDX:EKAD Ekadharma International Tbk PT 580
-5 / -0,85%
580 575
580
585 470
690
17 Jan 2017
15:39 GMT+7
IDX:ELSA Elnusa Tbk PT 426
+2 / +0,47%
428 426
432
424 173
620
17 Jan 2017
16:14 GMT+7
IDX:ELTY Bakrieland Development Tbk PT 53
+3 / +6,00%
50 50
54
50 50
54
27 Oct 2016
14:10 GMT+7
IDX:EMTK Elang Mahkota Teknologi Tbk PT 8.400
-1 / -10,64%
8.400 8.400
8.400
9.400 8.400
11.000
10 Jan 2017
14:46 GMT+7
IDX:ENRG Energi Mega Persada Tbk PT 51
+1 / +2,00%
50 50
52
50 50
62
31 Oct 2016
10:30 GMT+7
IDX:EPMT Enseval Putera Megatrading Tbk PT 2.900
-20 / -0,68%
2.900 2.900
2.900
2.920  
3.240
12 Jan 2017
15:26 GMT+7
IDX:ERTX Eratex Djaja Tbk PT 160
+3 / +1,91%
160 160
160
157  
278
17 Jan 2017
15:41 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 83
+2 / +2,47%
83 83
83
81 81
95
13 Jan 2017
15:49 GMT+7
IDX:EXCL XL Axiata Tbk PT 2.770
-10 / -0,36%
2.780 2.710
2.790
2.780 2.030
4.275
17 Jan 2017
16:05 GMT+7
IDX:FAST Fast Food Indonesia Tbk PT 1.450
-25 / -1,69%
1.475 1.450
1.475
1.475 1.420
1.600
17 Jan 2017
14:14 GMT+7
IDX:FASW Fajar Surya Wisesa Tbk PT 4.090
-60 / -1,45%
4.150 4.090
4.160
4.150 945
4.200
17 Jan 2017
15:33 GMT+7
IDX:FISH FKS Multi Agro Tbk PT 4.590
-210 / -4,38%
4.590 4.590
4.590
4.800  
5.000
09 Jan 2017
14:48 GMT+7
IDX:FMII Fortune Mate Indonesia Tbk PT 505
-5 / -0,98%
510 500
510
510 500
805
17 Jan 2017
16:00 GMT+7
IDX:FORU Fortune Indonesia Tbk PT 250
-10 / -3,85%
250 250
250
260 250
730
12 Jan 2017
11:52 GMT+7
IDX:FPNI Lotte Chemical Titan Tbk PT 122
-3 / -2,40%
122 122
122
125 111
246
17 Jan 2017
14:26 GMT+7
IDX:FREN Smartfren Telecom Tbk PT 64
+5 / +8,47%
59 58
67
59 50
91
17 Jan 2017
16:14 GMT+7
IDX:GDST Gunawan Dianjaya Steel Tbk PT 116
-1 / -0,85%
117 116
122
117 56
172
17 Jan 2017
16:08 GMT+7
IDX:GDYR Goodyear Indonesia Tbk PT 1.920
+20 / +1,05%
1.920 1.920
1.920
1.900  
2.750
30 Dec 2016
16:00 GMT+7
IDX:GEMA Gema Grahasarana Tbk PT 422
+2 / +0,48%
422 422
422
420 400
450
17 Jan 2017
13:53 GMT+7
IDX:GGRM Gudang Garam Tbk PT 62.500
-700 / -1,11%
63.250 62.500
63.450
63.200 54.500
77.950
17 Jan 2017
16:00 GMT+7
IDX:GJTL Gajah Tunggal Tbk PT 1.145
+20 / +1,78%
1.125 1.125
1.160
1.125 480
1.755
17 Jan 2017
16:13 GMT+7
IDX:GMTD Gowa Makassar Tourism Development Tbk PT 6.700
-250 / -3,60%
6.700 6.700
6.700
6.950  
7.800
09 Jan 2017
14:46 GMT+7
IDX:GOLL Golden Plantation Tbk PT 123
+2 / +1,65%
121 120
125
121 113
150
17 Jan 2017
16:14 GMT+7
IDX:GPRA Perdana Gapuraprima Tbk PT 202
-8 / -3,81%
212 195
218
210 154
248
17 Jan 2017
16:06 GMT+7
IDX:GSMF Equity Development Investment Tbk PT 101
-2 / -1,94%
96 96
101
103 96
132
17 Jan 2017
15:30 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 133
-3 / -2,21%
133 129
140
136 121
194
17 Jan 2017
14:49 GMT+7
IDX:GZCO Gozco Plantations Tbk PT 83
+4 / +5,06%
79 79
85
79 60
99
17 Jan 2017
16:11 GMT+7
IDX:HADE HD Capital Tbk PT 50
-1 / -1,96%
50 50
51
51 50
88
18 Oct 2016
16:10 GMT+7
IDX:HDTX Panasia Indo Resources Tbk PT 420
-50 / -10,64%
420 420
420
470  
870
06 Jan 2017
11:07 GMT+7
IDX:HERO Hero Supermarket Tbk PT 1.230
-20 / -1,60%
1.250 1.230
1.250
1.250 1.100
1.400
12 Jan 2017
16:00 GMT+7
IDX:HEXA Hexindo Adiperkasa Tbk PT 3.100
-10 / -0,32%
3.110 3.100
3.200
3.110 3.070
4.500
17 Jan 2017
16:05 GMT+7
IDX:HITS Humpuss Intermoda Transportasi Tbk PT 780
+5 / +0,65%
775 775
780
775 670
790
17 Jan 2017
09:05 GMT+7
IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 3.920
-30 / -0,76%
3.950 3.900
3.960
3.950 3.560
3.960
17 Jan 2017
16:00 GMT+7
IDX:HOME Hotel Mandarine Regency Tbk PT 206
+6 / +3,00%
204 204
206
200 200
306
17 Jan 2017
10:56 GMT+7
IDX:IATA Indonesia Transport & Infrastrctr Tbk PT 51
+1 / +2,00%
50 50
51
50 50
72
07 Dec 2016
10:18 GMT+7
IDX:IGAR Champion Pacific Indonesia Tbk PT 500
-15 / -2,91%
525 498
530
515 262
840
17 Jan 2017
16:13 GMT+7
IDX:IIKP Inti Agri Resources Tbk PT 2.660
+10 / +0,38%
2.640 2.570
2.690
2.650 2.250
3.900
17 Jan 2017
16:00 GMT+7
IDX:IKAI Intikeramik Alamasri Industri Tbk PT 74
+3 / +4,23%
73 72
75
71 70
124
17 Jan 2017
16:14 GMT+7
IDX:IKBI Sumi Indo Kabel Tbk PT 320
+4 / +1,27%
320 320
320
316 310
530
16 Jan 2017
10:12 GMT+7
IDX:IMAS Indomobil Sukses Internasional Tbk PT 1.285
+5 / +0,39%
1.285 1.285
1.290
1.280 1.275
2.150
17 Jan 2017
14:23 GMT+7
IDX:INAF Indofarma (Persero) Tbk PT 3.750
-350 / -8,54%
4.130 3.740
4.180
4.100 197
5.500
17 Jan 2017
16:14 GMT+7
IDX:INAI Indal Aluminium Industry Tbk PT 710
-10 / -1,39%
720 700
720
720 675
725
12 Jan 2017
15:03 GMT+7
IDX:INCI Intanwijaya Internasional Tbk PT 306
-6 / -1,92%
312 306
312
312  
326
17 Jan 2017
15:40 GMT+7
IDX:INCO Vale Indonesia Tbk PT 2.490
-20 / -0,80%
2.510 2.420
2.530
2.510 1.370
3.630
17 Jan 2017
16:14 GMT+7
IDX:INDF Indofood Sukses Makmur Tbk PT 7.850
+50 / +0,64%
7.800 7.800
7.925
7.800 5.525
9.200
17 Jan 2017
15:45 GMT+7
IDX:INDR Indo-Rama Synthetics Tbk PT 755
-55 / -6,79%
750 750
755
810  
1.275
06 Jan 2017
14:07 GMT+7
IDX:INDS Indospring Tbk PT 825
-10 / -1,20%
840 825
840
835 327
1.315
17 Jan 2017
15:22 GMT+7
IDX:INDX Tanah Laut Tbk PT 92
+1 / +1,10%
92 91
93
91 83
229
17 Jan 2017
16:14 GMT+7
IDX:INDY Indika Energy Tbk PT 730
-10 / -1,35%
740 730
750
740 107
1.005
17 Jan 2017
15:29 GMT+7
IDX:INKP Indah Kiat Pulp and Paper Tbk PT 1.090
-20 / -1,80%
1.160 1.090
1.185
1.110 845
1.205
17 Jan 2017
16:08 GMT+7
IDX:INPC Bank Artha Graha Internasional Tbk PT 118
+1 / +0,85%
120 116
126
117 60
160
17 Jan 2017
16:13 GMT+7
IDX:INPP Indonesian Paradise Property Tbk PT 585
-15 / -2,50%
600 585
600
600 442
605
16 Jan 2017
16:05 GMT+7
IDX:INRU Toba Pulp Lestari Tbk PT 310
+10 / +3,33%
310 310
310
300 286
480
13 Jan 2017
09:33 GMT+7
IDX:INTA Intraco Penta Tbk PT 334
-10 / -2,91%
338 334
340
344 208
370
17 Jan 2017
16:05 GMT+7
IDX:INTD Inter Delta Tbk PT 820
+10 / +1,23%
820 820
820
810  
820
12 Jan 2017
11:22 GMT+7
IDX:INTP Indocement Tunggal Prakarsa Tbk PT 14.775
-125 / -0,84%
15.000 14.775
15.025
14.900 14.275
20.850
17 Jan 2017
16:13 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
+9 / +5,66%
159 158
171
159 67
171
17 Jan 2017
16:14 GMT+7
IDX:ISAT Indosat Tbk PT 6.050
-125 / -2,02%
6.175 6.050
6.175
6.175 4.700
7.125
17 Jan 2017
16:00 GMT+7
IDX:ITMA Sumber Energi Andalan Tbk PT 1.265
-30 / -2,32%
1.295 1.220
1.300
1.295 655
2.070
17 Jan 2017
16:00 GMT+7
IDX:ITMG Indo Tambangraya Megah Tbk PT 15.700
-100 / -0,63%
15.750 15.600
15.950
15.800 4.675
18.350
17 Jan 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 3.550
+440 / +14,15%
3.550 3.550
3.550
3.110  
3.550
12 Jan 2017
16:00 GMT+7
IDX:JIHD Jakarta International Hotls & Dev Tbk PT 490
+2 / +0,41%
492 490
492
488 470
635
17 Jan 2017
16:00 GMT+7
IDX:JKON Jaya Konstruksi Manggala Pratama Tbk PT 580
-40 / -6,45%
590 580
590
620  
850
09 Jan 2017
14:57 GMT+7
IDX:JKSW Jakarta Kyoei Steel Works Tbk PT 67
-1 / -1,47%
67 67
67
68  
85
16 Jan 2017
10:43 GMT+7
IDX:JPFA Japfa Comfeed Indonesia Tbk PT 1.620
+50 / +3,18%
1.570 1.565
1.645
1.570 560
1.975
17 Jan 2017
16:05 GMT+7
IDX:JPRS Jaya Pari Steel Tbk PT 140
+3 / +2,19%
137 136
141
137 125
204
17 Jan 2017
16:09 GMT+7
IDX:JRPT Jaya Real Property Tbk PT 875
+25 / +2,94%
850 850
875
850 800
1.030
30 Dec 2016
16:00 GMT+7
IDX:JSMR Jasa Marga (Persero) Tbk. 4.180
-50 / -1,18%
4.230 4.180
4.230
4.230 3.900
6.250
17 Jan 2017
16:13 GMT+7
IDX:JTPE Jasuindo Tiga Perkasa Tbk PT 318
-2 / -0,62%
320 318
322
320 208
330
16 Jan 2017
16:10 GMT+7
IDX:KAEF Kimia Farma (Persero) Tbk PT 2.320
-90 / -3,73%
2.410 2.300
2.470
2.410 885
3.400
17 Jan 2017
16:13 GMT+7
IDX:KARW ICTSI Jasa Prima Tbk PT 242
+6 / +2,54%
234 230
242
236 218
336
17 Jan 2017
16:00 GMT+7
IDX:KBLI KMI Wire and Cable Tbk PT 278
-2 / -0,71%
280 276
282
280 115
340
17 Jan 2017
16:14 GMT+7
IDX:KBLM Kabelindo Murni Tbk PT 288
+12 / +4,35%
272 272
288
276 240
650
17 Jan 2017
14:40 GMT+7
IDX:KBLV First Media Tbk PT 1.275
-60 / -4,49%
1.275 1.275
1.275
1.335 1.275
2.900
16 Jan 2017
16:05 GMT+7
IDX:KBRI Kertas Basuki Rachmat Indonesia Tbk PT 51
+1 / +2,00%
50 50
51
50 50
52
27 Oct 2016
11:59 GMT+7
IDX:KDSI Kedawung Setia Industrial Tbk PT 340
+8 / +2,41%
340 340
340
332  
390
17 Jan 2017
14:01 GMT+7
IDX:KIAS Keramika Indonesia Assosiasi Tbk PT 75
-2 / -2,60%
75 74
78
77 72
100
17 Jan 2017
16:05 GMT+7
IDX:KICI Kedaung Indah Can Tbk PT 123
+3 / +2,50%
130 121
130
120 112
280
17 Jan 2017
16:00 GMT+7
IDX:KIJA Kawasan Industri Jababeka Tbk PT 284
-6 / -2,07%
290 276
290
290 219
340
17 Jan 2017
16:05 GMT+7
IDX:KKGI Resource Alam Indonesia Tbk PT 1.560
+15 / +0,97%
1.580 1.520
1.580
1.545 385
1.795
17 Jan 2017
15:44 GMT+7
IDX:KLBF Kalbe Farma Tbk PT 1.490
-15 / -1,00%
1.500 1.490
1.510
1.505 1.250
1.815
17 Jan 2017
16:07 GMT+7
IDX:KONI Perdana Bangun Pusaka Tbk PT 460
-14 / -2,95%
460 460
460
474  
480
29 Nov 2016
11:15 GMT+7
IDX:KPIG MNC Land Tbk PT 1.450
-50 / -3,33%
1.490 1.400
1.490
1.500 1.400
1.565
17 Jan 2017
16:00 GMT+7
IDX:KREN Kresna Graha Investama Tbk PT 446
-2 / -0,45%
446 446
450
448 399
515
17 Jan 2017
16:12 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 130
-1 / -0,76%
131 129
134
131 92
550
17 Jan 2017
16:14 GMT+7
IDX:LION Lion Metal Works Tbk PT 900
-50 / -5,26%
950 900
950
950 900
1.100
13 Jan 2017
09:33 GMT+7
IDX:LMAS Limas Indonesia Makmur Tbk PT 54
+4 / +8,00%
50 50
55
50  
62
10 Oct 2016
13:36 GMT+7
IDX:LMPI Langgeng Makmur Industri Tbk PT 148
-14 / -8,64%
165 148
184
162 96
246
17 Jan 2017
16:14 GMT+7
IDX:LMSH Lionmesh Prima Tbk PT 484
-16 / -3,20%
484 484
484
500  
775
17 Jan 2017
10:16 GMT+7
IDX:LPCK Lippo Cikarang Tbk PT 5.050
-50 / -0,98%
5.100 5.050
5.125
5.100 4.980
8.100
17 Jan 2017
16:14 GMT+7
IDX:LPGI Lippo General Insurance Tbk PT 5.675
-25 / -0,44%
5.700 5.650
5.725
5.700 4.770
5.800
17 Jan 2017
10:34 GMT+7
IDX:LPIN Multi Prima Sejahtera Tbk PT 5.500
-900 / -14,06%
5.500 5.500
5.500
6.400 5.500
6.400
13 Jan 2017
16:00 GMT+7
IDX:LPKR Lippo Karawaci Tbk PT 725
+5 / +0,69%
720 715
730
720 690
1.215
17 Jan 2017
15:50 GMT+7
IDX:LPLI Star Pacific Tbk PT 246
+12 / +5,13%
246 246
246
234  
368
17 Jan 2017
16:00 GMT+7
IDX:LPPF Matahari Department Store Tbk PT 14.900
-25 / -0,17%
15.000 14.875
15.025
14.925 13.325
22.575
17 Jan 2017
15:30 GMT+7
IDX:LPPS Lippo Securities Tbk PT 113
+1 / +0,89%
111 110
113
112 101
167
17 Jan 2017
15:40 GMT+7
IDX:LSIP Perusahaan Prkbn Lndn Smtr Indnsa Tbk PT 1.685
+40 / +2,43%
1.655 1.655
1.685
1.645 1.240
1.905
17 Jan 2017
16:14 GMT+7
IDX:LTLS Lautan Luas Tbk PT 378
+6 / +1,61%
372 370
378
372 310
530
17 Jan 2017
15:11 GMT+7
IDX:MAIN Malindo Feedmill Tbk PT 1.215
+10 / +0,83%
1.210 1.210
1.245
1.205 1.175
2.080
17 Jan 2017
16:05 GMT+7
IDX:MAPI Mitra Adiperkasa Tbk PT 5.300
+100 / +1,92%
5.200 5.100
5.375
5.200 3.500
5.900
17 Jan 2017
16:05 GMT+7
IDX:MASA Multistrada Arah Sarana Tbk PT 276
+8 / +2,99%
270 270
280
268 171
370
17 Jan 2017
16:10 GMT+7
IDX:MAYA Bank Mayapada Internasional Tbk PT 3.200
+50 / +1,59%
3.200 3.200
3.200
3.150  
3.500
16 Jan 2017
09:22 GMT+7
IDX:MDKA Merdeka Copper Gold Tbk PT 1.980
-10 / -0,50%
1.990 1.980
1.990
1.990 1.980
2.230
17 Jan 2017
11:38 GMT+7
IDX:MDLN Modernland Realty Tbk PT 326
+6 / +1,88%
322 318
326
320 310
478
17 Jan 2017
16:00 GMT+7
IDX:MDRN Modern Internasional Tbk PT 98
-2 / -2,00%
101 98
101
100 91
224
17 Jan 2017
16:14 GMT+7
IDX:MEDC Medco Energi Internasional Tbk PT 1.395
-35 / -2,45%
1.430 1.390
1.445
1.430 670
1.950
17 Jan 2017
16:07 GMT+7
IDX:MEGA Bank Mega Tbk PT 2.550
-50 / -1,92%
2.550 2.530
2.550
2.600 2.530
3.550
28 Dec 2016
16:00 GMT+7
IDX:MERK Merck Tbk PT 9.100
-200 / -2,15%
9.200 9.100
9.250
9.300  
10.250
17 Jan 2017
13:57 GMT+7
IDX:META Nusantara Infrastructure Tbk PT 128
+2 / +1,59%
126 125
128
126 75
154
17 Jan 2017
16:00 GMT+7
IDX:MFIN Mandala Multifinance Tbk PT 755
-15 / -1,95%
775 755
780
770 725
930
17 Jan 2017
16:00 GMT+7
IDX:MICE Multi Indocitra Tbk PT 450
+10 / +2,27%
450 450
450
440 440
520
06 Jan 2017
14:27 GMT+7
IDX:MIRA Mitra International Resources Tbk PT 51
+1 / +2,00%
51 51
51
50 50
54
14 Jun 2016
09:27 GMT+7
IDX:MITI Mitra Investindo Tbk PT 68
+5 / +7,94%
69 67
69
63 51
124
17 Jan 2017
16:05 GMT+7
IDX:MKPI Metropolitan Kentjana Tbk PT 25.800
-25 / -0,10%
25.800 25.800
25.800
25.825 24.000
25.825
16 Jan 2017
10:08 GMT+7
IDX:MLBI Multi Bintang Indonesia Tbk PT 11.900
+150 / +1,28%
11.750 11.750
11.900
11.750 11.350
13.225
16 Jan 2017
10:09 GMT+7
IDX:MLIA Mulia Industrindo Tbk PT 555
+5 / +0,91%
550 550
555
550 550
735
16 Jan 2017
14:51 GMT+7
IDX:MLPL Multipolar Tbk PT 370
+14 / +3,93%
356 354
376
356 192
540
17 Jan 2017
16:14 GMT+7
IDX:MNCN Media Nusantara Citra Tbk PT 1.640
-40 / -2,38%
1.670 1.625
1.680
1.680 1.185
2.415
17 Jan 2017
16:14 GMT+7
IDX:MPPA Matahari Putra Prima Tbk PT 1.410
+10 / +0,71%
1.400 1.400
1.445
1.400 1.185
2.130
17 Jan 2017
15:05 GMT+7
IDX:MRAT Mustika Ratu Tbk PT 210
+10 / +5,00%
210 210
210
200 200
254
17 Jan 2017
14:27 GMT+7
IDX:MREI Maskapai Reasuransi Indonesia Tbk PT 4.230
-20 / -0,47%
4.210 4.210
4.230
4.250  
9.525
09 Jan 2017
14:21 GMT+7
IDX:MTDL Metrodata Electronics Tbk PT 640
-5 / -0,78%
640 640
640
645 640
770
17 Jan 2017
16:05 GMT+7
IDX:MTFN Capitalinc Investment Tbk PT 50
  /  %
   
 
50  
76
29 Jun 2016
14:49 GMT+7
IDX:MTSM Metro Realty Tbk PT 300
-74 / -19,79%
354 294
354
374 294
500
17 Jan 2017
14:31 GMT+7
IDX:MYOH Samindo Resources Tbk PT 675
+5 / +0,75%
665 655
675
670 426
830
17 Jan 2017
16:00 GMT+7
IDX:MYOR Mayora Indah Tbk PT 1.750
-5 / -0,28%
1.760 1.750
1.770
1.755 1.400
2.000
17 Jan 2017
16:00 GMT+7
IDX:MYRX Hanson International Tbk PT 165
-2 / -1,20%
167 164
169
167 121
192
17 Jan 2017
16:05 GMT+7
IDX:MYTX Asia Pacific Investama Tbk PT 70
+8 / +12,90%
63 63
74
62  
93
17 Jan 2017
16:05 GMT+7
IDX:NIKL Pelat Timah Nusantara Tbk PT 2.900
+70 / +2,47%
2.830 2.770
2.990
2.830 50
2.990
17 Jan 2017
16:14 GMT+7
IDX:NIPS Nipress Tbk PT 388
-2 / -0,51%
388 388
388
390 380
610
17 Jan 2017
16:09 GMT+7
IDX:NISP Bank OCBC NISP Tbk PT 1.735
+35 / +2,06%
1.735 1.730
1.735
1.700 1.650
2.750
16 Jan 2017
14:52 GMT+7
IDX:OCAP ONIX CAPITAL Tbk PT 430
  /  %
   
 
   
 
03 Mar 2016
00:00 GMT+7
IDX:OKAS Ancora Indonesia Resources Tbk PT 50
-1 / -1,96%
51 50
51
51 50
110
17 Jan 2017
14:36 GMT+7
IDX:OMRE Indonesia Prima Property Tbk PT 180
-20 / -10,00%
180 180
180
200  
280
09 Jan 2017
09:08 GMT+7
IDX:PANR Panorama Sentrawisata Tbk PT 665
+10 / +1,53%
655 655
665
655 424
670
17 Jan 2017
16:00 GMT+7
IDX:PANS Panin Sekuritas Tbk PT 3.800
-30 / -0,78%
3.920 3.800
3.920
3.830 3.500
4.150
13 Jan 2017
10:27 GMT+7
IDX:PBRX Pan Brothers Tbk PT 422
-10 / -2,31%
432 422
436
432 398
600
17 Jan 2017
16:05 GMT+7
IDX:PDES Destinasi Tirta Nusantara Tbk PT 125
-65 / -34,21%
125 125
125
190  
420
16 Jan 2017
16:00 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 2.670
-30 / -1,11%
2.690 2.670
2.720
2.700 2.170
3.520
17 Jan 2017
16:10 GMT+7
IDX:PGLI Pembangunan Graha Lestari Indah Tbk PT 59
+1 / +1,72%
54 54
60
58 54
80
17 Jan 2017
15:38 GMT+7
IDX:PICO Pelangi Indah Canindo Tbk PT 216
-2 / -0,92%
216 216
216
218  
278
16 Jan 2017
10:30 GMT+7
IDX:PJAA Pembangunan Jaya Ancol Tbk PT 1.815
+5 / +0,28%
1.845 1.815
1.850
1.810 1.800
2.560
17 Jan 2017
10:22 GMT+7
IDX:PKPK Perdana Karya Perkasa Tbk PT 51
+1 / +2,00%
50 50
51
50 50
65
29 Dec 2016
14:25 GMT+7
IDX:PLAS Polaris Investama Tbk PT 248
-72 / -22,50%
320 248
320
320 248
1.750
17 Jan 2017
16:00 GMT+7
IDX:PLIN Plaza Indonesia Realty Tbk PT 4.850
+200 / +4,30%
4.700 4.700
4.850
4.650  
4.850
30 Nov 2016
15:47 GMT+7
IDX:PNBN Bank Pan Indonesia Tbk PT 765
-10 / -1,29%
775 760
780
775 560
1.000
17 Jan 2017
16:10 GMT+7
IDX:PNIN Paninvest Tbk PT 630
+5 / +0,80%
670 630
670
625 600
720
17 Jan 2017
16:08 GMT+7
IDX:PNLF Panin Financial Tbk PT 177
-4 / -2,21%
181 176
182
181 128
238
17 Jan 2017
16:14 GMT+7
IDX:PNSE Pudjiadi And Sons Tbk PT 900
-55 / -5,76%
955 900
955
955 855
1.315
19 Dec 2016
13:56 GMT+7
IDX:POLY Asia Pacific Fibers Tbk PT 60
-2 / -3,23%
62 59
62
62 50
88
17 Jan 2017
16:06 GMT+7
IDX:POOL Pool Advista Indonesia Tbk PT 2.310
-10 / -0,43%
2.320 2.310
2.320
2.320 2.270
7.125
17 Jan 2017
15:03 GMT+7
IDX:PRAS Prima Alloy Steel Universal Tbk PT 182
+1 / +0,55%
183 181
183
181 143
318
17 Jan 2017
15:47 GMT+7
IDX:PROD INCORPORATED PRODU COM NPV  
  /  %
   
 
   
 
24 Feb 2016
00:00 GMT+7
IDX:PSAB J Resources Asia Pasifik Tbk PT 252
+6 / +2,44%
250 248
254
246 173
414
17 Jan 2017
16:10 GMT+7
IDX:PSDN Prasidha Aneka Niaga Tbk PT 154
+12 / +8,45%
141 141
154
142 120
222
17 Jan 2017
11:58 GMT+7
IDX:PSKT Red Planet Indonesia Tbk PT 700
-60 / -7,89%
770 700
770
760 700
920
17 Jan 2017
14:58 GMT+7
IDX:PTBA PT Tambang Batubara Bukit Asam Tbk 12.075
-125 / -1,02%
12.050 12.025
12.150
12.200 4.150
13.775
17 Jan 2017
16:12 GMT+7
IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 3.550
-30 / -0,84%
3.590 3.530
3.600
3.580 3.300
4.850
17 Jan 2017
16:14 GMT+7
IDX:PTRO Petrosea Tbk PT 730
-15 / -2,01%
715 715
750
745 279
955
17 Jan 2017
16:00 GMT+7
IDX:PTSN Sat Nusapersada Tbk PT 66
+3 / +4,76%
66 66
66
63 60
90
17 Jan 2017
09:39 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 372
+2 / +0,54%
372 372
372
370  
453
17 Jan 2017
10:59 GMT+7
IDX:PWON Pakuwon Jati Tbk PT 590
-5 / -0,84%
590 590
600
595 418
765
17 Jan 2017
16:14 GMT+7
IDX:PYFA Pyridam Farma Tbk PT 216
-2 / -0,92%
218 216
218
218 113
260
17 Jan 2017
14:32 GMT+7
IDX:RAJA Rukun Raharja Tbk PT 194
+1 / +0,52%
193 193
197
193 138
258
17 Jan 2017
16:09 GMT+7
IDX:RALS Ramayana Lestari Sentosa Tbk PT 1.250
+5 / +0,40%
1.245 1.235
1.270
1.245 550
1.410
17 Jan 2017
16:13 GMT+7
IDX:RBMS Ristia Bintang Mahkotasejati Tbk PT 96
+4 / +4,35%
92 92
96
92 82
112
17 Jan 2017
16:14 GMT+7
IDX:RDTX Roda Vivatex Tbk PT 10.000
+700 / +7,53%
10.000 10.000
10.000
9.300  
10.000
24 Nov 2016
09:09 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 150
+4 / +2,74%
147 145
150
146 126
190
17 Jan 2017
16:09 GMT+7
IDX:RIGS Rig Tenders Indonesia Tbk PT 170
-1 / -0,58%
169 165
170
171  
196
17 Jan 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 470
+20 / +4,44%
470 470
470
450 414
520
17 Jan 2017
10:21 GMT+7
IDX:RODA Pikko Land Development Tbk PT 460
-10 / -2,13%
476 416
476
470 350
530
17 Jan 2017
10:23 GMT+7
IDX:RUIS Radiant Utama Interinsco Tbk PT 230
+2 / +0,88%
240 228
240
228 228
270
17 Jan 2017
16:00 GMT+7
IDX:SAFE Steady Safe Tbk PT 80
-2 / -2,44%
82 80
82
82 71
150
16 Jan 2017
13:42 GMT+7
IDX:SCBD Danayasa Arthatama Tbk PT 1.700
+50 / +3,03%
1.700 1.700
1.700
1.650  
1.700
16 Jan 2017
15:25 GMT+7
IDX:SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 7.250
+25 / +0,35%
7.225 7.225
7.250
7.225 7.000
7.275
17 Jan 2017
16:00 GMT+7
IDX:SCMA Surya Citra Media Tbk PT 2.690
-70 / -2,54%
2.730 2.660
2.740
2.760 2.130
3.550
17 Jan 2017
16:14 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 95
+10 / +11,76%
92 89
108
85 85
108
17 Jan 2017
16:11 GMT+7
IDX:SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 1.150
  /  %
   
 
1.150  
1.250
23 Sep 2016
15:24 GMT+7
IDX:SGRO Sampoerna Agro Tbk PT 1.900
-5 / -0,26%
1.905 1.885
1.905
1.905 1.715
2.180
17 Jan 2017
15:32 GMT+7
IDX:SHID Hotel Sahid Jaya International Tbk PT 895
-5 / -0,56%
900 895
900
900 885
910
17 Jan 2017
09:00 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 164
  /  %
   
 
164 81
200
30 Oct 2015
15:12 GMT+7
IDX:SIPD Sierad Produce Tbk PT 650
+35 / +5,69%
640 640
655
615 605
1.020
17 Jan 2017
13:50 GMT+7
IDX:SKBM Sekar Bumi Tbk PT 685
+10 / +1,48%
670 665
690
675 500
900
17 Jan 2017
15:36 GMT+7
IDX:SKLT Sekar Laut Tbk PT 695
+45 / +6,92%
650 650
800
650 535
800
17 Jan 2017
16:05 GMT+7
IDX:SMAR Sinar Mas Agro Resources and Tech Tbk PT 4.090
-10 / -0,24%
4.050 4.050
4.100
4.100 4.050
5.100
17 Jan 2017
11:53 GMT+7
IDX:SMCB Holcim Indonesia Tbk PT 905
+5 / +0,56%
905 895
915
900 865
1.385
17 Jan 2017
15:50 GMT+7
IDX:SMDM Suryamas Dutamakmur Tbk PT 95
+14 / +17,28%
81 80
98
81 77
118
17 Jan 2017
16:07 GMT+7
IDX:SMDR Samudera Indonesia Tbk PT 5.650
+25 / +0,44%
5.625 5.625
5.650
5.625 4.000
7.150
17 Jan 2017
15:44 GMT+7
IDX:SMGR Semen Indonesia (Persero) Tbk PT 8.625
-75 / -0,86%
8.650 8.625
8.750
8.700 8.050
11.875
17 Jan 2017
16:14 GMT+7
IDX:SMMA Sinar Mas Multiartha Tbk PT 8.500
-100 / -1,16%
8.500 8.500
8.500
8.600 8.200
8.800
17 Jan 2017
13:30 GMT+7
IDX:SMMT Golden Eagle Energy Tbk PT 157
-2 / -1,26%
159 156
162
159 51
320
17 Jan 2017
15:49 GMT+7
IDX:SMRA Summarecon Agung Tbk PT 1.300
+5 / +0,39%
1.280 1.280
1.315
1.295 1.225
1.970
17 Jan 2017
16:14 GMT+7
IDX:SMSM Selamat Sempurna Tbk PT 890
-5 / -0,56%
895 885
895
895 830
1.225
17 Jan 2017
14:39 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 320
-4 / -1,23%
324 316
326
324 316
535
17 Jan 2017
16:05 GMT+7
IDX:SONA Sona Topas Tourism Industry Tbk PT 1.915
+5 / +0,26%
1.960 1.915
1.960
1.910 1.905
3.900
13 Jan 2017
16:00 GMT+7
IDX:SPMA Suparma Tbk PT 210
-2 / -0,94%
216 210
216
212 168
256
17 Jan 2017
09:14 GMT+7
IDX:SQMI Renuka Coalindo Tbk PT 1.640
-10 / -0,61%
1.640 1.640
1.640
1.650  
1.820
05 Dec 2016
11:16 GMT+7
IDX:SRIL Sri Rejeki Isman Tbk PT 232
+2 / +0,87%
232 228
232
230 204
365
17 Jan 2017
15:40 GMT+7
IDX:SRSN Indo Acidatama Tbk PT 51
+1 / +2,00%
50 50
51
50  
52
03 Nov 2016
11:04 GMT+7
IDX:SSIA Surya Semesta Internusa Tbk PT 605
+80 / +15,24%
535 535
645
525 434
760
17 Jan 2017
16:14 GMT+7
IDX:SSMS Sawit Sumbermas Sarana Tbk PT 1.515
-10 / -0,66%
1.525 1.500
1.540
1.525 1.300
2.075
17 Jan 2017
15:37 GMT+7
IDX:SSTM Sunson Textile Manufacturer Tbk PT 430
+10 / +2,38%
420 420
430
420 330
430
16 Jan 2017
14:53 GMT+7
IDX:STTP Siantar Top Tbk PT 3.190
+10 / +0,31%
3.190 3.190
3.190
3.180  
4.490
28 Nov 2016
13:30 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 260
+6 / +2,36%
256 252
272
254 50
272
17 Jan 2017
16:10 GMT+7
IDX:SUPR Solusi Tunas Pratama Tbk PT 7.000
-200 / -2,78%
7.000 7.000
7.000
7.200  
8.600
26 Oct 2016
11:32 GMT+7
IDX:TAXI Express Transindo Utama Tbk PT 169
+4 / +2,42%
161 161
173
165 79
248
17 Jan 2017
16:13 GMT+7
IDX:TBLA Tunas Baru Lampung Tbk PT 1.185
+15 / +1,28%
1.175 1.160
1.190
1.170 560
1.190
17 Jan 2017
16:13 GMT+7
IDX:TBMS Tembaga Mulia Semanan Tbk PT 720
-20 / -2,70%
720 720
720
740  
1.120
12 Jan 2017
16:00 GMT+7
IDX:TCID Mandom Indonesia Tbk PT 14.000
+600 / +4,48%
13.650 13.650
14.000
13.400 13.200
17.850
11 Jan 2017
16:09 GMT+7
IDX:TFCO Tifico Fiber Indonesia Tbk PT 1.020
+30 / +3,03%
1.020 1.020
1.020
990  
1.110
25 Nov 2016
09:30 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 1.100
-35 / -3,08%
1.135 1.090
1.145
1.135 490
1.360
17 Jan 2017
16:14 GMT+7
IDX:TIRA Tira Austenite Tbk PT 330
+32 / +10,74%
330 330
330
298 298
396
20 Dec 2016
09:32 GMT+7
IDX:TIRT Tirta Mahakam Resources Tbk PT 127
+2 / +1,60%
127 127
127
125 115
161
17 Jan 2017
14:44 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 885
-15 / -1,67%
905 885
930
900 590
935
17 Jan 2017
16:14 GMT+7
IDX:TLKM Telekomunikasi Indonesia (Persor) Tbk PT 3.970
+20 / +0,51%
3.980 3.960
4.000
3.950 3.045
4.570
17 Jan 2017
16:13 GMT+7
IDX:TMAS Pelayaran Tempuran Emas Tbk PT 1.495
-30 / -1,97%
1.525 1.400
1.525
1.525 1.365
1.995
17 Jan 2017
16:05 GMT+7
IDX:TMPI Sigmagold Inti Perkasa Tbk PT 51
+1 / +2,00%
50 50
52
50 50
454
06 Jan 2017
14:25 GMT+7
IDX:TMPO Tempo Inti Media Tbk PT 162
+4 / +2,53%
160 160
167
158 68
240
17 Jan 2017
15:48 GMT+7
IDX:TOTL Total Bangun Persada Tbk PT 800
-10 / -1,23%
805 800
810
810 545
920
17 Jan 2017
16:08 GMT+7
IDX:TOTO Surya Toto Indonesia Tbk PT 490
+2 / +0,41%
490 488
492
488 484
710
17 Jan 2017
16:00 GMT+7
IDX:TOWR Sarana Menara Nusantara Tbk. 3.500
+210 / +6,38%
3.290 3.250
3.600
3.290 3.200
4.500
17 Jan 2017
16:00 GMT+7
IDX:TPIA Chandra Asri Petrochemical Tbk PT 21.275
+25 / +0,12%
21.250 21.175
21.325
21.250 5.250
21.375
17 Jan 2017
16:00 GMT+7
IDX:TPMA Trans Power Marine Tbk PT 306
+2 / +0,66%
304 302
310
304 214
350
17 Jan 2017
16:00 GMT+7
IDX:TRAM Trada Maritime Tbk PT 149
-4 / -2,61%
155 146
155
153 50
220
17 Jan 2017
16:13 GMT+7
IDX:TRIL Triwira Insanlestari Tbk PT 51
+1 / +2,00%
50 50
51
50 50
72
11 Aug 2016
13:42 GMT+7
IDX:TRIM Trimegah Securities Tbk PT 72
+1 / +1,41%
71 71
72
71 67
96
16 Jan 2017
15:06 GMT+7
IDX:TRIO Trikomsel Oke Tbk PT 2.000
  /  %
   
 
   
 
05 Jan 2016
00:00 GMT+7
IDX:TRST Trias Sentosa Tbk PT 300
+2 / +0,67%
300 300
300
298 294
340
13 Jan 2017
14:38 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 1.920
-5 / -0,26%
1.930 1.910
1.930
1.925 1.880
2.380
17 Jan 2017
16:00 GMT+7
IDX:TURI Tunas Ridean Tbk PT 1.315
+20 / +1,54%
1.300 1.300
1.315
1.295  
1.500
17 Jan 2017
16:00 GMT+7
IDX:ULTJ Ultrajaya Milk Indty & Trading Co Tbk PT 4.300
-120 / -2,71%
4.400 4.300
4.400
4.420 4.300
5.000
17 Jan 2017
16:05 GMT+7
IDX:UNIC Unggul Indah Cahaya Tbk PT 1.755
-45 / -2,50%
1.755 1.755
1.755
1.800  
2.500
11 Jan 2017
09:06 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 500
+450 / +900,00%
   
 
50 5.000
64.000
29 Nov 2016
16:06 GMT+7
IDX:UNTR United Tractors Tbk PT 21.400
-150 / -0,70%
21.400 21.375
21.600
21.550 12.550
23.975
17 Jan 2017
16:00 GMT+7
IDX:UNVR Unilever Indonesia Tbk PT 39.675
+50 / +0,13%
39.500 39.400
39.850
39.625 35.375
47.800
17 Jan 2017
15:39 GMT+7
IDX:VOKS Voksel Electric Tbk PT 1.150
-315 / -21,50%
1.150 1.150
1.150
1.465 1.150
1.465
03 Jan 2017
14:54 GMT+7
IDX:VRNA Verena Multi Finance Tbk PT 95
-1 / -1,04%
93 90
97
96 90
170
17 Jan 2017
16:00 GMT+7
IDX:WAPO Wahana Pronatural Tbk PT 52
-1 / -1,89%
52 52
52
53 51
70
17 Jan 2017
15:49 GMT+7
IDX:WEHA Weha Transportasi Indonesia TBK PT 152
-2 / -1,30%
154 152
154
154 125
156
17 Jan 2017
16:00 GMT+7
IDX:WICO Wicaksana Overseas International Tbk PT 50
-1 / -1,96%
50 50
51
51 50
70
17 Jan 2017
16:00 GMT+7
IDX:WIKA Wijaya Karya (Persero) Tbk PT 2.520
+10 / +0,40%
2.510 2.490
2.540
2.510 2.200
3.390
17 Jan 2017
16:14 GMT+7
IDX:WINS Wintermar Offshore Marine Tbk PT 234
-2 / -0,85%
224 224
236
236 97
268
17 Jan 2017
16:05 GMT+7
IDX:WOMF Wahana Ottomitra Multiartha Tbk PT 210
+4 / +1,94%
206 202
222
206 74
244
17 Jan 2017
16:06 GMT+7
IDX:YPAS Yanaprima Hastapersada Tbk PT 840
-90 / -9,68%
840 840
840
930  
1.150
30 Dec 2016
14:13 GMT+7
IDX:YULE Yulie Sekurindo Tbk PT 74
+1 / +1,37%
74 74
74
73  
99
16 Jan 2017
14:13 GMT+7
IDX:ZBRA Zebra Nusantara Tbk PT 51
+1 / +2,00%
51 51
51
50 50
91
17 Jan 2017
11:41 GMT+7
Kode Nama Perusahaan Harga Pembukaan Pergerakkan Penutupan Kemarin Pergerakkan 1 Tahun Update Terakhir
Harga Saham Hari Ini - Indonesia