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 14.475
  /  %
14.575 14.475
14.575
14.475 14.100
17.950
20 Nov 2017
15:49 GMT+7
IDX:ASII Astra International Tbk PT 8.275
+75 / +0,91%
8.300 8.200
8.300
8.200 7.325
9.350
20 Nov 2017
15:49 GMT+7
IDX:BBCA Bank Central Asia Tbk PT 21.075
-100 / -0,47%
21.175 21.075
21.275
21.175 14.125
21.625
20 Nov 2017
15:49 GMT+7
IDX:BBNI Bank Negara Indonesia (Persero) Tbk PT 7.975
-200 / -2,45%
8.175 7.975
8.250
8.175 5.000
8.250
20 Nov 2017
16:13 GMT+7
IDX:BBRI Bank Rakyat Indonesia (Persero) Tbk PT 3.340
+50 / +1,52%
3.300 3.290
3.380
3.290 2.085
3.380
20 Nov 2017
15:50 GMT+7
IDX:BMRI Bank Mandiri (Persero) Tbk PT 7.425
+100 / +1,37%
7.375 7.300
7.475
7.325 5.013
7.475
20 Nov 2017
15:49 GMT+7
IDX:GGRM Gudang Garam Tbk PT 80.400
+2.425 / +3,11%
78.300 78.250
81.000
77.975 60.025
83.100
20 Nov 2017
15:49 GMT+7
IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 4.230
+130 / +3,17%
4.120 4.120
4.300
4.100 3.350
4.340
20 Nov 2017
15:50 GMT+7
IDX:INDF Indofood Sukses Makmur Tbk PT 7.800
  /  %
7.875 7.800
7.975
7.800 7.200
9.000
20 Nov 2017
16:14 GMT+7
IDX:INTP Indocement Tunggal Prakarsa Tbk PT 20.050
+150 / +0,75%
20.000 19.900
20.375
19.900 14.275
23.950
20 Nov 2017
16:14 GMT+7
IDX:KLBF Kalbe Farma Tbk PT 1.630
+10 / +0,62%
1.630 1.615
1.635
1.620 1.385
1.795
20 Nov 2017
16:13 GMT+7
IDX:MYOR Mayora Indah Tbk PT 2.130
+10 / +0,47%
2.130 2.100
2.130
2.120 1.485
2.450
20 Nov 2017
16:00 GMT+7
IDX:SMGR Semen Indonesia (Persero) Tbk PT 10.075
+175 / +1,77%
9.950 9.925
10.075
9.900 8.050
11.100
20 Nov 2017
15:24 GMT+7
IDX:TLKM Telekomunikasi Indonesia (Persor) Tbk PT 4.160
-40 / -0,95%
4.220 4.160
4.220
4.200 3.670
4.840
20 Nov 2017
15:49 GMT+7
IDX:UNVR Unilever Indonesia Tbk PT 49.450
-200 / -0,40%
49.475 49.450
49.900
49.650 37.825
51.750
20 Nov 2017
15:49 GMT+7
IDX:ABBA Mahaka Media Tbk PT 50
  /  %
50 50
50
50 50
60
20 Nov 2017
14:17 GMT+7
IDX:ABDA Asuransi Bina Dana Arta Tbk PT 7.000
  /  %
   
 
6.650 5.350
7.500
13 Nov 2017
10:14 GMT+7
IDX:ACES Ace Hardware Indonesia Tbk PT 1.210
  /  %
1.210 1.205
1.225
1.210 720
1.425
20 Nov 2017
15:49 GMT+7
IDX:ADES Akasha Wira International Tbk PT 965
-10 / -1,03%
975 965
985
975 950
1.275
20 Nov 2017
15:45 GMT+7
IDX:ADHI Adhi Karya (Persero) Tbk PT 2.190
-50 / -2,23%
2.240 2.190
2.240
2.240 1.830
2.470
20 Nov 2017
15:49 GMT+7
IDX:ADMF Adira Dinamika Multi Finance Tbk PT 7.250
+50 / +0,69%
7.250 7.200
7.300
7.200 5.850
7.700
20 Nov 2017
15:21 GMT+7
IDX:ADMG Polychem Indonesia Tbk PT 222
+4 / +1,83%
220 216
228
218 124
306
20 Nov 2017
16:10 GMT+7
IDX:ADRO Adaro Energy Tbk PT 1.755
-15 / -0,85%
1.770 1.750
1.785
1.770 1.395
1.995
20 Nov 2017
15:50 GMT+7
IDX:AGRO Bank Rakyat Indonesia Agroniaga Tbk PT 540
-5 / -0,92%
545 535
545
545 245
1.023
20 Nov 2017
16:12 GMT+7
IDX:AHAP Asuransi Harta Aman Pratama Tbk PT 185
  /  %
   
 
185 113
240
17 Nov 2017
15:01 GMT+7
IDX:AISA Tiga Pilar Sejahtera Food Tbk PT 815
  /  %
820 815
835
815 815
2.470
20 Nov 2017
16:08 GMT+7
IDX:AKKU Alam Karya Unggul Tbk PT 60
+3 / +5,26%
57 57
63
57 50
184
20 Nov 2017
16:12 GMT+7
IDX:AKPI Argha Karya Prima Industry Tbk PT 700
-50 / -6,67%
700 700
700
750 585
1.080
20 Nov 2017
16:00 GMT+7
IDX:AKRA AKR Corporindo Tbk PT 6.725
-200 / -2,89%
6.975 6.675
7.000
6.925 5.400
8.025
20 Nov 2017
15:50 GMT+7
IDX:AKSI Majapahit Inti Corpora Tbk PT 330
+8 / +2,48%
338 330
338
322 150
980
20 Nov 2017
10:21 GMT+7
IDX:ALKA Alakasa Industrindo Tbk PT 372
+2 / +0,54%
370 354
374
370 91
630
20 Nov 2017
15:46 GMT+7
IDX:ALMI Alumindo Light Metal Industry Tbk PT 230
+6 / +2,68%
230 224
248
224 122
326
20 Nov 2017
15:50 GMT+7
IDX:AMAG Asuransi Multi Artha Guna Tbk PT 378
  /  %
   
 
372 320
498
17 Nov 2017
14:07 GMT+7
IDX:AMFG Asahimas Flat Glass Tbk PT 6.500
  /  %
6.500 6.500
6.500
6.500 5.700
7.450
20 Nov 2017
10:55 GMT+7
IDX:AMRT Sumber Alfaria Trijaya Tbk PT 680
+10 / +1,49%
670 650
680
670 496
730
20 Nov 2017
15:45 GMT+7
IDX:ANTM Aneka Tambang (Persero) Tbk PT 665
+5 / +0,76%
665 660
670
660 595
1.005
20 Nov 2017
15:49 GMT+7
IDX:APIC Pacific Strategic Financial Tbk PT 452
+2 / +0,44%
450 450
452
450 342
476
20 Nov 2017
15:31 GMT+7
IDX:APLI Asiaplast Industries Tbk PT 76
-5 / -6,17%
82 70
82
81 55
167
20 Nov 2017
16:00 GMT+7
IDX:APLN Agung Podomoro Land Tbk PT 252
+8 / +3,28%
244 242
256
244 183
310
20 Nov 2017
16:10 GMT+7
IDX:APOL Arpeni Pratama Ocean Line Tbk PT 58
  /  %
   
 
59 50
114
31 Mar 2015
16:05 GMT+7
IDX:ARNA Arwana Citramulia Tbk PT 370
  /  %
368 364
370
370 362
595
20 Nov 2017
16:00 GMT+7
IDX:ARTA Arthavest Tbk PT 246
-4 / -1,60%
250 242
254
250 206
685
20 Nov 2017
16:08 GMT+7
IDX:ARTI Ratu Prabu Energi Tbk PT 50
  /  %
50 50
50
50 50
68
20 Nov 2017
14:03 GMT+7
IDX:ASBI Asuransi Bintang Tbk PT 292
-6 / -2,01%
296 292
298
298 232
486
20 Nov 2017
16:13 GMT+7
IDX:ASDM Asuransi Dayin Mitra Tbk PT 1.060
  /  %
   
 
1.080 785
1.300
03 Nov 2017
10:21 GMT+7
IDX:ASGR Astra Graphia Tbk PT 1.345
-25 / -1,82%
1.380 1.345
1.410
1.370 1.290
1.980
20 Nov 2017
16:00 GMT+7
IDX:ASRI Alam Sutera Realty Tbk PT 386
-2 / -0,52%
388 382
392
388 302
416
20 Nov 2017
16:11 GMT+7
IDX:ASRM Asuransi Ramayana Tbk PT 2.400
+100 / +4,35%
2.400 2.400
2.400
2.300 1.770
3.700
20 Nov 2017
09:15 GMT+7
IDX:ATPK Bara Jaya Internasional Tbk PT 194
  /  %
   
 
   
 
27 Aug 2015
00:00 GMT+7
IDX:AUTO Astra Otoparts Tbk PT 2.280
-10 / -0,44%
2.290 2.280
2.290
2.290 1.920
2.900
20 Nov 2017
16:00 GMT+7
IDX:BABP Bank MNC Internasional Tbk PT 52
  /  %
51 51
52
52 50
85
20 Nov 2017
15:46 GMT+7
IDX:BACA Bank Capital Indonesia Tbk PT 218
-2 / -0,91%
220 218
220
220 189
224
20 Nov 2017
13:54 GMT+7
IDX:BAPA Bekasi Asri Pemula Tbk PT 100
-1 / -0,99%
101 99
103
101 50
161
20 Nov 2017
16:00 GMT+7
IDX:BATA Sepatu Bata Tbk PT 565
-5 / -0,88%
575 565
575
570 540
935
20 Nov 2017
14:14 GMT+7
IDX:BAYU Bayu Buana Tbk PT 1.255
  /  %
1.255 1.255
1.255
1.255 645
1.260
20 Nov 2017
16:00 GMT+7
IDX:BBKP Bank Bukopin Tbk PT 570
-20 / -3,39%
595 570
595
590 540
670
20 Nov 2017
16:05 GMT+7
IDX:BBLD Buana Finance Tbk PT 580
-15 / -2,52%
590 580
590
595 442
980
20 Nov 2017
15:18 GMT+7
IDX:BBNP Bank Nusantara Parahyangan Tbk PT 1.450
  /  %
   
 
1.910 1.450
1.910
30 May 2017
10:49 GMT+7
IDX:BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 50
  /  %
   
 
50 50
57
08 Nov 2017
13:46 GMT+7
IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 2.980
  /  %
3.000 2.970
3.030
2.980 1.590
3.340
20 Nov 2017
16:11 GMT+7
IDX:BCAP MNC Kapital Indonesia Tbk PT 1.565
  /  %
   
 
1.565 1.110
1.600
17 Nov 2017
16:00 GMT+7
IDX:BCIP Bumi Citra Permai Tbk PT 158
-1 / -0,63%
161 157
161
159 68
432
20 Nov 2017
16:14 GMT+7
IDX:BDMN Bank Danamon Indonesia Tbk PT 5.550
  /  %
5.600 5.500
5.600
5.550 3.250
5.800
20 Nov 2017
16:09 GMT+7
IDX:BEKS Bank Pundi Indonesia Tbk PT 50
  /  %
50 50
50
50 46
77
20 Nov 2017
16:14 GMT+7
IDX:BFIN BFI Finance Indonesia Tbk PT 690
  /  %
685 685
690
690 310
735
20 Nov 2017
16:14 GMT+7
IDX:BHIT MNC Investama Tbk PT 96
  /  %
97 96
97
96 96
152
20 Nov 2017
16:00 GMT+7
IDX:BIMA Primarindo Asia Infrastructure Tbk PT 80
+2 / +2,56%
80 80
80
78 62
226
20 Nov 2017
13:33 GMT+7
IDX:BIPI Benakat Integra Tbk PT 83
  /  %
84 83
85
83 50
167
20 Nov 2017
16:11 GMT+7
IDX:BIPP Bhuwanatala Indah Permai Tbk PT 74
-1 / -1,33%
76 74
76
75 71
113
20 Nov 2017
16:00 GMT+7
IDX:BISI BISI International Tbk PT 1.695
  /  %
1.690 1.655
1.695
1.695 1.440
1.950
20 Nov 2017
16:00 GMT+7
IDX:BKDP Bukit Darmo Property Tbk PT 73
-1 / -1,35%
71 71
73
74 59
109
20 Nov 2017
16:00 GMT+7
IDX:BKSL Sentul City Tbk PT 153
-4 / -2,55%
159 152
162
157 70
165
20 Nov 2017
16:15 GMT+7
IDX:BKSW Bank QNB Indonesia Tbk PT 212
+8 / +3,92%
204 197
220
204 183
505
20 Nov 2017
16:00 GMT+7
IDX:BMTR Global Mediacom Tbk PT 590
+10 / +1,72%
580 580
590
580 478
710
20 Nov 2017
16:13 GMT+7
IDX:BNBA Bank Bumi Arta Tbk PT 248
  /  %
248 246
252
248 178
300
20 Nov 2017
15:12 GMT+7
IDX:BNBR Bakrie & Brothers Tbk PT 50
  /  %
50 50
50
50 50
50
20 Nov 2017
15:11 GMT+7
IDX:BNGA Bank Cimb Niaga Tbk PT 1.205
  /  %
1.210 1.205
1.220
1.205 765
1.440
20 Nov 2017
16:14 GMT+7
IDX:BNII Bank Maybank Indonesia Tbk PT 302
+4 / +1,34%
298 296
306
298 290
400
20 Nov 2017
16:10 GMT+7
IDX:BNLI Bank Permata Tbk PT 625
-10 / -1,57%
635 625
635
635 503
795
20 Nov 2017
16:00 GMT+7
IDX:BPFI Batavia Prosperindo Finance Tbk PT 490
  /  %
   
 
490 353
600
23 Oct 2017
15:42 GMT+7
IDX:BRAM Indo Kordsa Tbk PT 7.675
  /  %
   
 
7.325 4.050
21.600
17 Nov 2017
09:45 GMT+7
IDX:BRNA Berlina Tbk PT 1.145
  /  %
1.145 1.145
1.145
1.145 1.015
1.260
20 Nov 2017
11:25 GMT+7
IDX:BRPT Barito Pacific Tbk PT 2.160
-20 / -0,92%
2.180 2.150
2.190
2.180 645
2.300
20 Nov 2017
16:08 GMT+7
IDX:BSDE Bumi Serpong Damai Tbk PT 1.640
-30 / -1,80%
1.670 1.640
1.690
1.670 1.550
1.920
20 Nov 2017
16:07 GMT+7
IDX:BSWD Bank Of India Indonesia Tbk PT 1.750
  /  %
   
 
1.650 1.500
3.250
16 Nov 2017
10:19 GMT+7
IDX:BTEK Bumi Teknokultura Unggul Tbk PT 128
-2 / -1,54%
131 124
133
130 102
204
20 Nov 2017
16:05 GMT+7
IDX:BTEL Bakrie Telecom Tbk PT 50
  /  %
50 50
50
50 50
50
20 Nov 2017
15:18 GMT+7
IDX:BTON Betonjaya Manunggal Tbk PT 117
  /  %
   
 
117 105
156
17 Nov 2017
16:00 GMT+7
IDX:BTPN Bank Tabungan Pensiunan Nasional Tbk PT 2.420
+10 / +0,41%
2.440 2.420
2.440
2.410 2.400
2.880
20 Nov 2017
15:21 GMT+7
IDX:BUDI Budi Starch & Sweetener Tbk PT 94
-1 / -1,05%
95 94
96
95 82
115
20 Nov 2017
16:00 GMT+7
IDX:BUKK PT Bukaka Teknik Utama Tbk. 1.400
+20 / +1,45%
1.335 1.300
1.400
1.380 570
1.510
20 Nov 2017
16:00 GMT+7
IDX:BUMI Bumi Resources Tbk PT 276
+4 / +1,47%
272 272
282
272 166
520
20 Nov 2017
16:14 GMT+7
IDX:BVIC Bank Victoria International Tbk PT 248
-2 / -0,80%
256 246
256
250 88
340
20 Nov 2017
16:00 GMT+7
IDX:BWPT Eagle High Plantations Tbk PT 234
-4 / -1,68%
238 234
240
238 200
398
20 Nov 2017
16:13 GMT+7
IDX:BYAN Bayan Resources Tbk PT 10.700
+200 / +1,90%
10.500 10.500
10.700
10.500 4.720
12.950
20 Nov 2017
16:00 GMT+7
IDX:CEKA Wilmar Cahaya Indonesia Tbk PT 1.370
+20 / +1,48%
1.350 1.335
1.380
1.350 1.250
2.400
20 Nov 2017
14:13 GMT+7
IDX:CENT Centratama Telekomuniks Indonesia Tbk PT 87
-2 / -2,25%
89 86
90
89 85
185
20 Nov 2017
16:00 GMT+7
IDX:CFIN Clipan Finance Indonesia Tbk PT 296
  /  %
   
 
296 230
320
17 Nov 2017
14:47 GMT+7
IDX:CITA Cita Mineral Investindo Tbk PT 900
  /  %
   
 
900 675
950
17 Oct 2017
15:34 GMT+7
IDX:CKRA Cakra Mineral Tbk PT 78
+1 / +1,30%
78 75
78
77 50
120
20 Nov 2017
15:13 GMT+7
IDX:CLPI Colorpak Indonesia Tbk PT 890
-10 / -1,11%
900 890
900
900 885
1.200
20 Nov 2017
15:19 GMT+7
IDX:CMNP Citra Marga Nusaphala Persada Tbk PT 1.515
-5 / -0,33%
1.520 1.465
1.520
1.520 1.290
2.090
20 Nov 2017
15:49 GMT+7
IDX:CMPP Rimau Multi Putra Pratama Tbk PT 296
-54 / -15,43%
350 288
360
350 80
1.655
20 Nov 2017
16:14 GMT+7
IDX:CNKO Exploitasi Energi Indonesia Tbk PT 50
  /  %
50 50
50
50 50
67
20 Nov 2017
13:43 GMT+7
IDX:CNTX Century Textile Industry Tbk PT 440
-4 / -0,90%
440 440
440
444 430
1.090
20 Nov 2017
16:05 GMT+7
IDX:COWL Cowell Development Tbk PT 935
+15 / +1,63%
935 920
940
920 915
1.340
20 Nov 2017
14:38 GMT+7
IDX:CPIN Charoen Pokphand Indonesia Tbk PT 3.050
+50 / +1,67%
3.040 3.010
3.150
3.000 2.590
3.550
17 Nov 2017
16:00 GMT+7
IDX:CPRO Central Proteina Prima Tbk PT 50
  /  %
50 50
50
50 50
68
20 Nov 2017
14:13 GMT+7
IDX:CSAP Catur Sentosa Adiprana Tbk PT 454
  /  %
454 454
454
454 430
545
20 Nov 2017
15:26 GMT+7
IDX:CTBN Citra Tubindo Tbk PT 4.850
  /  %
   
 
4.850 3.650
6.200
26 Sep 2017
09:58 GMT+7
IDX:CTRA Ciputra Development Tbk PT 1.190
-5 / -0,42%
1.195 1.185
1.205
1.195 990
1.450
20 Nov 2017
16:11 GMT+7
IDX:CTRP Ciputra Property Tbk PT 690
  /  %
   
 
685 336
815
12 Jan 2017
16:14 GMT+7
IDX:CTRS Ciputra Surya Tbk PT 2.710
  /  %
   
 
2.720 1.795
3.230
12 Jan 2017
16:00 GMT+7
IDX:CTTH Citatah Tbk PT 71
  /  %
71 71
71
71 61
112
20 Nov 2017
14:45 GMT+7
IDX:DAJK Dwi Aneka Jaya Kemasindo Tbk PT 50
  /  %
   
 
50 50
67
17 Nov 2017
15:17 GMT+7
IDX:DART Duta Anggada Realty Tbk PT 320
-10 / -3,03%
326 314
326
330 300
498
20 Nov 2017
16:09 GMT+7
IDX:DEWA Darma Henwa Tbk PT 50
  /  %
50 50
50
50 50
105
20 Nov 2017
14:35 GMT+7
IDX:DGIK Nusa Konstruksi Enjiniring Tbk PT 68
-1 / -1,45%
70 66
70
69 53
171
20 Nov 2017
16:14 GMT+7
IDX:DILD Intiland Development Tbk PT 378
-2 / -0,53%
382 378
382
380 370
535
20 Nov 2017
16:14 GMT+7
IDX:DKFT Central Omega Resources Tbk PT 410
-10 / -2,38%
412 410
412
420 312
530
20 Nov 2017
15:41 GMT+7
IDX:DLTA Delta Djakarta Tbk PT 4.550
  /  %
4.550 4.550
4.550
4.550 4.100
5.300
20 Nov 2017
14:15 GMT+7
IDX:DNET Indoritel Makmur Internasional Tbk PT 2.220
+10 / +0,45%
2.220 2.220
2.220
2.210 1.005
2.650
20 Nov 2017
16:00 GMT+7
IDX:DOID Delta Dunia Makmur Tbk PT 820
-10 / -1,20%
835 820
850
830 448
1.200
20 Nov 2017
15:49 GMT+7
IDX:DPNS Duta Pertiwi Nusantara Tbk PT 332
  /  %
   
 
380 302
500
16 Nov 2017
16:00 GMT+7
IDX:DSFI Dharma Samudera Fishing Industris Tbk PT 120
+4 / +3,45%
117 117
120
116 110
206
20 Nov 2017
16:10 GMT+7
IDX:DUTI Duta Pertiwi Tbk PT 5.400
  /  %
   
 
5.400 4.320
6.450
24 Oct 2017
16:00 GMT+7
IDX:DVLA Darya-Varia Laboratoria Tbk PT 1.970
+20 / +1,03%
1.960 1.960
1.970
1.950 1.570
2.260
20 Nov 2017
15:34 GMT+7
IDX:EKAD Ekadharma International Tbk PT 675
+5 / +0,75%
675 670
680
670 560
835
20 Nov 2017
16:00 GMT+7
IDX:ELSA Elnusa Tbk PT 398
+22 / +5,85%
380 380
398
376 226
486
20 Nov 2017
16:14 GMT+7
IDX:ELTY Bakrieland Development Tbk PT 50
  /  %
50 50
50
50 50
105
20 Nov 2017
16:00 GMT+7
IDX:EMTK Elang Mahkota Teknologi Tbk PT 8.300
+75 / +0,91%
8.400 8.300
8.400
8.225 8.000
12.000
20 Nov 2017
16:00 GMT+7
IDX:ENRG Energi Mega Persada Tbk PT 93
  /  %
92 92
95
93 71
704
20 Nov 2017
16:13 GMT+7
IDX:EPMT Enseval Putera Megatrading Tbk PT 3.000
  /  %
   
 
2.900 2.150
3.500
09 Oct 2017
15:06 GMT+7
IDX:ERTX Eratex Djaja Tbk PT 141
+3 / +2,17%
138 137
142
138 115
236
20 Nov 2017
14:52 GMT+7
IDX:ESTI Ever Shine Tex Tbk PT 80
  /  %
80 79
80
80 59
196
20 Nov 2017
13:30 GMT+7
IDX:ETWA Eterindo Wahanatama Tbk PT 63
  /  %
   
 
75 58
110
22 Jun 2017
09:26 GMT+7
IDX:EXCL XL Axiata Tbk PT 3.190
-20 / -0,62%
3.230 3.190
3.250
3.210 2.030
4.060
20 Nov 2017
16:08 GMT+7
IDX:FAST Fast Food Indonesia Tbk PT 1.500
+35 / +2,39%
1.465 1.465
1.500
1.465 1.250
1.750
20 Nov 2017
13:40 GMT+7
IDX:FASW Fajar Surya Wisesa Tbk PT 5.650
+250 / +4,63%
5.425 5.400
5.650
5.400 3.250
5.650
20 Nov 2017
16:00 GMT+7
IDX:FISH FKS Multi Agro Tbk PT 2.330
-170 / -6,80%
2.330 2.330
2.330
2.500 1.800
5.000
20 Nov 2017
15:11 GMT+7
IDX:FMII Fortune Mate Indonesia Tbk PT 575
+15 / +2,68%
600 560
600
560 410
650
20 Nov 2017
14:17 GMT+7
IDX:FORU Fortune Indonesia Tbk PT 187
  /  %
   
 
208 122
338
17 Nov 2017
15:31 GMT+7
IDX:FPNI Lotte Chemical Titan Tbk PT 199
-3 / -1,49%
204 195
204
202 111
700
20 Nov 2017
16:00 GMT+7
IDX:FREN Smartfren Telecom Tbk PT 50
  /  %
   
 
50 50
67
17 Nov 2017
15:12 GMT+7
IDX:GDST Gunawan Dianjaya Steel Tbk PT 87
  /  %
87 87
88
87 85
152
20 Nov 2017
16:00 GMT+7
IDX:GDYR Goodyear Indonesia Tbk PT 1.700
+125 / +7,94%
1.700 1.700
1.700
1.575 1.275
2.300
20 Nov 2017
15:29 GMT+7
IDX:GEMA Gema Grahasarana Tbk PT 825
  /  %
825 825
825
825 360
825
20 Nov 2017
16:10 GMT+7
IDX:GJTL Gajah Tunggal Tbk PT 675
  /  %
675 675
680
675 665
1.295
20 Nov 2017
16:12 GMT+7
IDX:GMTD Gowa Makassar Tourism Development Tbk PT 10.225
  /  %
10.225 10.225
10.225
10.225 5.200
10.225
20 Nov 2017
16:00 GMT+7
IDX:GOLL Golden Plantation Tbk PT 111
-2 / -1,77%
113 110
113
113 97
150
20 Nov 2017
15:34 GMT+7
IDX:GPRA Perdana Gapuraprima Tbk PT 122
-2 / -1,61%
120 120
125
124 80
244
20 Nov 2017
16:14 GMT+7
IDX:GSMF Equity Development Investment Tbk PT 120
  /  %
120 118
120
120 72
180
20 Nov 2017
14:43 GMT+7
IDX:GTBO Garda Tujuh Buana Tbk PT 260
  /  %
   
 
266 192
1.135
11 Feb 2015
16:13 GMT+7
IDX:GWSA Greenwood Sejahtera Tbk PT 132
+2 / +1,54%
130 130
136
130 116
155
20 Nov 2017
15:32 GMT+7
IDX:GZCO Gozco Plantations Tbk PT 69
  /  %
69 69
70
69 66
131
20 Nov 2017
16:12 GMT+7
IDX:HADE HD Capital Tbk PT 50
  /  %
   
 
51 50
88
15 Mar 2017
14:14 GMT+7
IDX:HDTX Panasia Indo Resources Tbk PT 478
  /  %
   
 
478 278
795
10 Nov 2017
09:03 GMT+7
IDX:HERO Hero Supermarket Tbk PT 1.110
+10 / +0,91%
1.110 1.110
1.110
1.100 905
1.600
20 Nov 2017
09:58 GMT+7
IDX:HEXA Hexindo Adiperkasa Tbk PT 3.490
-120 / -3,32%
3.600 3.490
3.600
3.610 3.000
4.600
20 Nov 2017
16:08 GMT+7
IDX:HITS Humpuss Intermoda Transportasi Tbk PT 700
  /  %
700 700
700
700 600
800
20 Nov 2017
11:12 GMT+7
IDX:HOME Hotel Mandarine Regency Tbk PT 104
-3 / -2,80%
110 104
110
107 95
450
20 Nov 2017
16:12 GMT+7
IDX:IATA Indonesia Transport & Infrastrctr Tbk PT 50
  /  %
50 50
50
50 50
64
20 Nov 2017
10:21 GMT+7
IDX:IGAR Champion Pacific Indonesia Tbk PT 450
  /  %
430 430
450
450 378
580
20 Nov 2017
10:21 GMT+7
IDX:IIKP Inti Agri Resources Tbk PT 266
-6 / -2,21%
272 262
280
272 192
324
20 Nov 2017
16:12 GMT+7
IDX:IKAI Intikeramik Alamasri Industri Tbk PT 73
  /  %
   
 
73 50
120
22 Mar 2017
14:16 GMT+7
IDX:IKBI Sumi Indo Kabel Tbk PT 300
-18 / -5,66%
314 300
314
318 262
525
20 Nov 2017
16:08 GMT+7
IDX:IMAS Indomobil Sukses Internasional Tbk PT 995
  /  %
   
 
990 825
1.450
17 Nov 2017
16:00 GMT+7
IDX:INAF Indofarma (Persero) Tbk PT 2.550
-10 / -0,39%
2.560 2.540
2.580
2.560 1.950
5.500
20 Nov 2017
16:00 GMT+7
IDX:INAI Indal Aluminium Industry Tbk PT 352
-28 / -7,37%
360 350
362
380 288
423
20 Nov 2017
16:12 GMT+7
IDX:INCI Intanwijaya Internasional Tbk PT 420
-4 / -0,94%
420 410
424
424 284
448
20 Nov 2017
15:47 GMT+7
IDX:INCO Vale Indonesia Tbk PT 2.900
-70 / -2,36%
3.000 2.900
3.040
2.970 1.835
3.630
20 Nov 2017
16:14 GMT+7
IDX:INDR Indo-Rama Synthetics Tbk PT 1.300
  /  %
1.300 1.300
1.300
1.300 660
1.430
20 Nov 2017
15:04 GMT+7
IDX:INDS Indospring Tbk PT 1.500
+15 / +1,01%
1.485 1.485
1.520
1.485 735
1.580
20 Nov 2017
16:09 GMT+7
IDX:INDX Tanah Laut Tbk PT 115
  /  %
115 114
118
115 83
195
20 Nov 2017
16:00 GMT+7
IDX:INDY Indika Energy Tbk PT 2.880
+30 / +1,05%
2.860 2.830
2.920
2.850 670
2.940
20 Nov 2017
16:15 GMT+7
IDX:INKP Indah Kiat Pulp and Paper Tbk PT 5.675
  /  %
5.700 5.600
5.775
5.675 935
6.000
20 Nov 2017
16:11 GMT+7
IDX:INPC Bank Artha Graha Internasional Tbk PT 88
-1 / -1,12%
89 88
89
89 71
160
20 Nov 2017
16:06 GMT+7
IDX:INPP Indonesian Paradise Property Tbk PT 720
-10 / -1,37%
730 720
735
730 440
800
20 Nov 2017
16:00 GMT+7
IDX:INRU Toba Pulp Lestari Tbk PT 324
+4 / +1,25%
318 318
324
320 230
700
20 Nov 2017
11:26 GMT+7
IDX:INTA Intraco Penta Tbk PT 440
-8 / -1,79%
450 440
454
448 218
454
20 Nov 2017
16:05 GMT+7
IDX:INTD Inter Delta Tbk PT 410
  /  %
410 410
410
410 105
420
20 Nov 2017
11:17 GMT+7
IDX:INVS Inovisi Infracom Tbk PT 117
  /  %
   
 
109 90
2.025
12 Feb 2015
16:14 GMT+7
IDX:IPOL Indopoly Swakarsa Industry Tbk PT 133
  /  %
135 133
145
133 127
185
20 Nov 2017
16:00 GMT+7
IDX:ISAT Indosat Tbk PT 5.500
-25 / -0,45%
5.550 5.500
5.600
5.525 5.500
7.500
20 Nov 2017
16:00 GMT+7
IDX:ITMA Sumber Energi Andalan Tbk PT 835
+15 / +1,83%
830 830
840
820 655
2.070
20 Nov 2017
10:26 GMT+7
IDX:ITMG Indo Tambangraya Megah Tbk PT 20.225
-175 / -0,86%
20.400 20.225
20.700
20.400 14.200
23.175
20 Nov 2017
16:13 GMT+7
IDX:ITTG Leo Investments Tbk PT 82
  /  %
   
 
87  
 
30 Apr 2013
16:00 GMT+7
IDX:JECC Jembo Cable Company Tbk PT 4.700
-100 / -2,08%
4.700 4.700
4.700
4.800 3.000
7.500
20 Nov 2017
13:30 GMT+7
IDX:JIHD Jakarta International Hotls & Dev Tbk PT 505
+5 / +1,00%
510 500
510
500 438
630
20 Nov 2017
16:13 GMT+7
IDX:JKON Jaya Konstruksi Manggala Pratama Tbk PT 575
-5 / -0,86%
575 525
575
580 440
645
20 Nov 2017
11:38 GMT+7
IDX:JKSW Jakarta Kyoei Steel Works Tbk PT 97
  /  %
   
 
101 54
128
18 Jul 2017
16:00 GMT+7
IDX:JPFA Japfa Comfeed Indonesia Tbk PT 1.305
  /  %
1.310 1.305
1.330
1.305 1.040
1.950
20 Nov 2017
16:05 GMT+7
IDX:JPRS Jaya Pari Steel Tbk PT 132
-3 / -2,22%
133 132
133
135 128
185
20 Nov 2017
16:00 GMT+7
IDX:JRPT Jaya Real Property Tbk PT 890
-5 / -0,56%
895 885
895
895 780
1.000
20 Nov 2017
16:00 GMT+7
IDX:JSMR Jasa Marga (Persero) Tbk. 6.450
-150 / -2,27%
6.600 6.450
6.675
6.600 3.900
6.750
20 Nov 2017
16:15 GMT+7
IDX:JTPE Jasuindo Tiga Perkasa Tbk PT 300
-2 / -0,66%
302 298
302
302 222
520
20 Nov 2017
15:16 GMT+7
IDX:KAEF Kimia Farma (Persero) Tbk PT 2.460
-70 / -2,77%
2.530 2.450
2.530
2.530 1.635
3.400
20 Nov 2017
16:05 GMT+7
IDX:KARW ICTSI Jasa Prima Tbk PT 103
-4 / -3,74%
103 101
107
107 101
300
20 Nov 2017
16:12 GMT+7
IDX:KBLI KMI Wire and Cable Tbk PT 450
-2 / -0,44%
452 450
456
452 256
865
20 Nov 2017
16:13 GMT+7
IDX:KBLM Kabelindo Murni Tbk PT 284
+8 / +2,90%
298 278
298
276 230
615
20 Nov 2017
15:45 GMT+7
IDX:KBLV First Media Tbk PT 498
-2 / -0,40%
496 496
498
500 492
2.790
20 Nov 2017
11:09 GMT+7
IDX:KBRI Kertas Basuki Rachmat Indonesia Tbk PT 50
  /  %
   
 
50 50
52
14 Nov 2017
09:00 GMT+7
IDX:KDSI Kedawung Setia Industrial Tbk PT 555
-5 / -0,89%
560 530
560
560 304
600
20 Nov 2017
15:06 GMT+7
IDX:KIAS Keramika Indonesia Assosiasi Tbk PT 100
  /  %
   
 
98 69
124
28 Jul 2017
16:08 GMT+7
IDX:KICI Kedaung Indah Can Tbk PT 170
+3 / +1,80%
170 164
170
167 110
260
20 Nov 2017
14:02 GMT+7
IDX:KIJA Kawasan Industri Jababeka Tbk PT 308
  /  %
308 304
308
308 254
340
20 Nov 2017
16:08 GMT+7
IDX:KKGI Resource Alam Indonesia Tbk PT 318
  /  %
318 318
318
318 282
530
20 Nov 2017
16:05 GMT+7
IDX:KONI Perdana Bangun Pusaka Tbk PT 302
  /  %
302 302
302
302 302
760
20 Nov 2017
16:00 GMT+7
IDX:KPIG MNC Land Tbk PT 1.260
  /  %
   
 
1.280 965
1.565
17 Nov 2017
15:24 GMT+7
IDX:KREN Kresna Graha Investama Tbk PT 530
-5 / -0,93%
530 525
540
535 386
630
20 Nov 2017
16:13 GMT+7
IDX:LAMI Lamicitra Nusantara Tbk PT 368
  /  %
   
 
358 300
515
29 Sep 2016
16:05 GMT+7
IDX:LCGP Eureka Prima Jakarta Tbk PT 93
+1 / +1,09%
93 92
97
92 90
202
20 Nov 2017
16:13 GMT+7
IDX:LION Lion Metal Works Tbk PT 750
-30 / -3,85%
800 750
800
780 705
1.280
20 Nov 2017
15:48 GMT+7
IDX:LMAS Limas Indonesia Makmur Tbk PT 64
+2 / +3,23%
62 61
64
62 50
105
20 Nov 2017
16:00 GMT+7
IDX:LMPI Langgeng Makmur Industri Tbk PT 174
  /  %
174 173
180
174 130
264
20 Nov 2017
16:05 GMT+7
IDX:LMSH Lionmesh Prima Tbk PT 630
  /  %
630 630
635
630 470
945
20 Nov 2017
15:15 GMT+7
IDX:LPCK Lippo Cikarang Tbk PT 3.840
  /  %
3.840 3.810
3.840
3.840 3.760
5.950
20 Nov 2017
16:00 GMT+7
IDX:LPGI Lippo General Insurance Tbk PT 5.000
  /  %
4.980 4.950
5.000
5.000 4.750
5.950
20 Nov 2017
16:00 GMT+7
IDX:LPIN Multi Prima Sejahtera Tbk PT 1.225
  /  %
   
 
1.215 750
1.510
17 Nov 2017
09:15 GMT+7
IDX:LPKR Lippo Karawaci Tbk PT 635
+5 / +0,79%
630 625
640
630 565
850
20 Nov 2017
16:00 GMT+7
IDX:LPLI Star Pacific Tbk PT 162
+7 / +4,52%
163 162
163
155 135
274
20 Nov 2017
14:48 GMT+7
IDX:LPPF Matahari Department Store Tbk PT 11.300
+325 / +2,96%
10.975 10.700
11.375
10.975 8.475
16.100
20 Nov 2017
16:12 GMT+7
IDX:LPPS Lippo Securities Tbk PT 99
  /  %
99 95
100
99 84
137
20 Nov 2017
11:09 GMT+7
IDX:LSIP Perusahaan Prkbn Lndn Smtr Indnsa Tbk PT 1.475
-10 / -0,67%
1.495 1.475
1.500
1.485 1.330
1.905
20 Nov 2017
16:12 GMT+7
IDX:LTLS Lautan Luas Tbk PT 500
-5 / -0,99%
510 500
520
505 340
565
20 Nov 2017
16:05 GMT+7
IDX:MAIN Malindo Feedmill Tbk PT 850
  /  %
850 850
860
850 850
1.410
20 Nov 2017
16:00 GMT+7
IDX:MAPI Mitra Adiperkasa Tbk PT 6.325
-125 / -1,94%
6.450 6.275
6.450
6.450 4.680
7.350
20 Nov 2017
16:12 GMT+7
IDX:MASA Multistrada Arah Sarana Tbk PT 236
+10 / +4,42%
226 226
238
226 196
370
20 Nov 2017
16:00 GMT+7
IDX:MAYA Bank Mayapada Internasional Tbk PT 4.100
  /  %
   
 
4.100 1.636
4.150
17 Nov 2017
16:00 GMT+7
IDX:MDKA Merdeka Copper Gold Tbk PT 2.310
-40 / -1,70%
2.350 2.310
2.400
2.350 1.530
2.700
20 Nov 2017
15:09 GMT+7
IDX:MDLN Modernland Realty Tbk PT 332
-2 / -0,60%
330 330
334
334 250
360
20 Nov 2017
16:00 GMT+7
IDX:MDRN Modern Internasional Tbk PT 50
  /  %
   
 
50 50
136
17 Nov 2017
10:38 GMT+7
IDX:MEDC Medco Energi Internasional Tbk PT 900
+70 / +8,43%
835 830
905
830 305
950
20 Nov 2017
15:50 GMT+7
IDX:MEGA Bank Mega Tbk PT 2.970
-20 / -0,67%
2.990 2.970
2.990
2.990 2.000
3.200
20 Nov 2017
14:24 GMT+7
IDX:MERK Merck Tbk PT 8.400
  /  %
   
 
8.575 8.300
9.600
13 Nov 2017
11:20 GMT+7
IDX:META Nusantara Infrastructure Tbk PT 240
  /  %
   
 
234 120
246
07 Nov 2017
16:12 GMT+7
IDX:MFIN Mandala Multifinance Tbk PT 1.310
  /  %
1.310 1.305
1.310
1.310 725
1.900
20 Nov 2017
16:00 GMT+7
IDX:MICE Multi Indocitra Tbk PT 380
-10 / -2,56%
388 352
388
390 330
520
17 Nov 2017
15:10 GMT+7
IDX:MIRA Mitra International Resources Tbk PT 50
  /  %
   
 
50 50
70
13 Nov 2017
09:15 GMT+7
IDX:MITI Mitra Investindo Tbk PT 50
  /  %
   
 
50 50
88
17 Nov 2017
16:09 GMT+7
IDX:MKPI Metropolitan Kentjana Tbk PT 35.000
-50 / -0,14%
35.050 35.000
35.150
35.050 24.000
35.600
20 Nov 2017
15:24 GMT+7
IDX:MLBI Multi Bintang Indonesia Tbk PT 14.000
  /  %
14.100 14.000
14.100
14.000 11.000
15.000
20 Nov 2017
15:40 GMT+7
IDX:MLIA Mulia Industrindo Tbk PT 650
  /  %
   
 
600 412
810
16 Nov 2017
14:50 GMT+7
IDX:MLPL Multipolar Tbk PT 163
+2 / +1,24%
162 161
169
161 160
406
20 Nov 2017
16:11 GMT+7
IDX:MNCN Media Nusantara Citra Tbk PT 1.505
+30 / +2,03%
1.460 1.460
1.525
1.475 1.285
2.050
20 Nov 2017
16:11 GMT+7
IDX:MPPA Matahari Putra Prima Tbk PT 510
-20 / -3,77%
530 505
545
530 505
1.785
20 Nov 2017
16:08 GMT+7
IDX:MRAT Mustika Ratu Tbk PT 199
-3 / -1,49%
197 197
204
202 159
280
20 Nov 2017
14:02 GMT+7
IDX:MREI Maskapai Reasuransi Indonesia Tbk PT 4.200
  /  %
   
 
4.000 2.553
4.397
15 Nov 2017
15:31 GMT+7
IDX:MTDL Metrodata Electronics Tbk PT 600
  /  %
595 595
600
600 580
700
20 Nov 2017
16:09 GMT+7
IDX:MTFN Capitalinc Investment Tbk PT 50
  /  %
   
 
51 50
74
22 Jun 2017
16:05 GMT+7
IDX:MTSM Metro Realty Tbk PT 270
-2 / -0,74%
270 270
270
272 220
520
20 Nov 2017
10:38 GMT+7
IDX:MYOH Samindo Resources Tbk PT 660
+5 / +0,76%
655 645
660
655 600
940
20 Nov 2017
16:05 GMT+7
IDX:MYRX Hanson International Tbk PT 107
-1 / -0,93%
109 105
109
108 102
192
20 Nov 2017
16:14 GMT+7
IDX:MYTX Asia Pacific Investama Tbk PT 137
  /  %
   
 
127 56
280
17 Nov 2017
16:00 GMT+7
IDX:NIKL Pelat Timah Nusantara Tbk PT 2.870
  /  %
2.870 2.870
2.920
2.870 560
6.700
20 Nov 2017
16:05 GMT+7
IDX:NIPS Nipress Tbk PT 448
  /  %
448 448
448
448 330
610
20 Nov 2017
11:05 GMT+7
IDX:NISP Bank OCBC NISP Tbk PT 1.985
-10 / -0,50%
1.900 1.900
1.985
1.995 1.530
2.750
20 Nov 2017
16:00 GMT+7
IDX:OCAP ONIX CAPITAL Tbk PT 430
  /  %
   
 
430 324
535
16 Dec 2016
15:28 GMT+7
IDX:OKAS Ancora Indonesia Resources Tbk PT 490
-4 / -0,81%
494 484
505
494 50
665
20 Nov 2017
16:05 GMT+7
IDX:OMRE Indonesia Prima Property Tbk PT 380
  /  %
   
 
360 117
390
22 May 2017
10:38 GMT+7
IDX:PANR Panorama Sentrawisata Tbk PT 565
-5 / -0,88%
570 560
570
570 525
810
20 Nov 2017
15:32 GMT+7
IDX:PANS Panin Sekuritas Tbk PT 2.080
-10 / -0,48%
2.090 2.070
2.120
2.090 1.950
4.100
20 Nov 2017
16:00 GMT+7
IDX:PBRX Pan Brothers Tbk PT 500
+6 / +1,21%
492 492
505
494 420
775
20 Nov 2017
15:45 GMT+7
IDX:PDES Destinasi Tirta Nusantara Tbk PT 1.320
  /  %
   
 
1.295 125
1.345
07 Nov 2017
09:36 GMT+7
IDX:PEGE Panca Global Securities Tbk PT 286
  /  %
   
 
280 177
286
10 Nov 2017
14:00 GMT+7
IDX:PGAS Perusahaan Gas Negara (Persero) Tbk PT 1.755
-20 / -1,13%
1.780 1.750
1.785
1.775 1.365
3.050
20 Nov 2017
16:15 GMT+7
IDX:PGLI Pembangunan Graha Lestari Indah Tbk PT 143
-10 / -6,54%
143 143
143
153 50
186
20 Nov 2017
14:36 GMT+7
IDX:PICO Pelangi Indah Canindo Tbk PT 218
-2 / -0,91%
218 218
222
220 176
318
20 Nov 2017
15:11 GMT+7
IDX:PJAA Pembangunan Jaya Ancol Tbk PT 1.520
  /  %
1.520 1.520
1.520
1.520 1.465
2.190
20 Nov 2017
16:07 GMT+7
IDX:PKPK Perdana Karya Perkasa Tbk PT 73
-2 / -2,67%
75 73
77
75 50
104
20 Nov 2017
16:05 GMT+7
IDX:PLAS Polaris Investama Tbk PT 50
  /  %
50 50
50
50 50
500
20 Nov 2017
09:56 GMT+7
IDX:PLIN Plaza Indonesia Realty Tbk PT 3.710
+10 / +0,27%
3.720 3.710
3.720
3.700 3.150
5.100
20 Nov 2017
15:34 GMT+7
IDX:PNBN Bank Pan Indonesia Tbk PT 1.230
-5 / -0,40%
1.235 1.230
1.240
1.235 715
1.260
20 Nov 2017
16:14 GMT+7
IDX:PNIN Paninvest Tbk PT 860
-15 / -1,71%
875 855
875
875 595
950
20 Nov 2017
16:00 GMT+7
IDX:PNLF Panin Financial Tbk PT 246
-2 / -0,81%
248 244
250
248 167
268
20 Nov 2017
16:11 GMT+7
IDX:PNSE Pudjiadi And Sons Tbk PT 1.250
  /  %
   
 
1.250 450
1.550
26 Oct 2017
10:32 GMT+7
IDX:POLY Asia Pacific Fibers Tbk PT 71
  /  %
71 70
73
71 50
96
20 Nov 2017
16:13 GMT+7
IDX:POOL Pool Advista Indonesia Tbk PT 3.350
-50 / -1,47%
3.410 3.350
3.410
3.400 1.649
3.410
20 Nov 2017
16:00 GMT+7
IDX:PRAS Prima Alloy Steel Universal Tbk PT 224
-4 / -1,75%
228 224
228
228 161
270
20 Nov 2017
15:12 GMT+7
IDX:PROD INCORPORATED PRODU COM NPV  
  /  %
   
 
   
 
27 Feb 2017
16:00 GMT+7
IDX:PSAB J Resources Asia Pasifik Tbk PT 193
+1 / +0,52%
193 193
196
192 190
316
20 Nov 2017
16:05 GMT+7
IDX:PSDN Prasidha Aneka Niaga Tbk PT 260
+66 / +34,02%
195 195
260
194 118
260
20 Nov 2017
15:45 GMT+7
IDX:PSKT Red Planet Indonesia Tbk PT 50
  /  %
   
 
50 50
169
17 Nov 2017
15:39 GMT+7
IDX:PTBA PT Tambang Batubara Bukit Asam Tbk 11.175
-25 / -0,22%
11.200 11.150
11.325
11.200 9.050
14.200
20 Nov 2017
16:15 GMT+7
IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 2.760
-50 / -1,78%
2.810 2.760
2.810
2.810 2.250
4.040
20 Nov 2017
16:09 GMT+7
IDX:PTRO Petrosea Tbk PT 1.965
+10 / +0,51%
1.965 1.935
2.000
1.955 665
2.000
20 Nov 2017
16:13 GMT+7
IDX:PTSN Sat Nusapersada Tbk PT 204
-6 / -2,86%
212 193
214
210 57
268
20 Nov 2017
16:00 GMT+7
IDX:PTSP Pioneerindo Gourmet International Tbk PT 7.200
  /  %
   
 
7.200 5.600
8.100
08 Nov 2017
09:37 GMT+7
IDX:PUDP Pudjiadi Prestige Tbk PT 482
-2 / -0,41%
482 482
484
484 286
720
20 Nov 2017
15:36 GMT+7
IDX:PWON Pakuwon Jati Tbk PT 615
  /  %
615 610
625
615 535
725
20 Nov 2017
16:11 GMT+7
IDX:PYFA Pyridam Farma Tbk PT 193
  /  %
   
 
192 168
260
17 Nov 2017
14:09 GMT+7
IDX:RAJA Rukun Raharja Tbk PT 306
+6 / +2,00%
300 290
308
300 145
390
20 Nov 2017
16:05 GMT+7
IDX:RALS Ramayana Lestari Sentosa Tbk PT 960
-15 / -1,54%
975 955
975
975 835
1.510
20 Nov 2017
16:13 GMT+7
IDX:RBMS Ristia Bintang Mahkotasejati Tbk PT 250
+51 / +25,63%
200 193
252
199 82
266
20 Nov 2017
16:00 GMT+7
IDX:RDTX Roda Vivatex Tbk PT 7.425
  /  %
   
 
6.200 6.000
12.950
15 Nov 2017
16:00 GMT+7
IDX:RELI Reliance Securities Tbk PT 420
  /  %
   
 
430 320
575
02 Nov 2017
09:58 GMT+7
IDX:RICY Ricky Putra Globalindo Tbk PT 152
  /  %
   
 
151 126
190
14 Nov 2017
16:00 GMT+7
IDX:RIGS Rig Tenders Indonesia Tbk PT 190
-5 / -2,56%
191 185
198
195 133
288
20 Nov 2017
15:01 GMT+7
IDX:RIMO Rimo International Lestari Tbk PT 186
-38 / -16,96%
222 181
226
224 76
770
20 Nov 2017
15:14 GMT+7
IDX:RMBA Bentoel Internasional Investama Tbk PT 360
+14 / +4,05%
374 360
390
346 310
488
20 Nov 2017
13:38 GMT+7
IDX:RODA Pikko Land Development Tbk PT 177
+5 / +2,91%
176 167
180
172 118
525
20 Nov 2017
14:16 GMT+7
IDX:RUIS Radiant Utama Interinsco Tbk PT 226
-10 / -4,24%
226 226
226
236 214
270
20 Nov 2017
15:01 GMT+7
IDX:SAFE Steady Safe Tbk PT 306
  /  %
   
 
350 71
424
28 Jul 2017
14:50 GMT+7
IDX:SCBD Danayasa Arthatama Tbk PT 2.700
  /  %
   
 
2.700 1.500
2.700
05 Jul 2017
09:00 GMT+7
IDX:SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 8.900
  /  %
   
 
8.900 6.100
11.000
17 Nov 2017
16:00 GMT+7
IDX:SCMA Surya Citra Media Tbk PT 2.180
+50 / +2,35%
2.130 2.130
2.200
2.130 1.935
3.180
20 Nov 2017
15:19 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 114
-1 / -0,87%
114 114
116
115 73
158
20 Nov 2017
14:36 GMT+7
IDX:SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 895
+35 / +4,07%
895 895
900
860 615
1.146
20 Nov 2017
14:10 GMT+7
IDX:SGRO Sampoerna Agro Tbk PT 2.570
-20 / -0,77%
2.580 2.550
2.590
2.590 1.800
2.590
20 Nov 2017
15:13 GMT+7
IDX:SHID Hotel Sahid Jaya International Tbk PT 1.305
  /  %
   
 
1.375 840
1.500
17 Nov 2017
16:00 GMT+7
IDX:SIAP Sekawan Intipratama Tbk PT 83
  /  %
   
 
92 83
475
06 Nov 2015
15:45 GMT+7
IDX:SIMA Siwani Makmur Tbk PT 390
-12 / -2,99%
400 386
426
402 200
700
20 Nov 2017
15:19 GMT+7
IDX:SIPD Sierad Produce Tbk PT 760
-25 / -3,18%
760 760
760
785 605
975
20 Nov 2017
15:18 GMT+7
IDX:SKBM Sekar Bumi Tbk PT 500
  /  %
   
 
492 476
800
09 Nov 2017
09:48 GMT+7
IDX:SKLT Sekar Laut Tbk PT 1.100
  /  %
   
 
1.050 290
1.100
21 Aug 2017
15:20 GMT+7
IDX:SMAR Sinar Mas Agro Resources and Tech Tbk PT 4.000
  /  %
   
 
4.000 3.300
5.100
07 Nov 2017
14:05 GMT+7
IDX:SMCB Holcim Indonesia Tbk PT 820
-5 / -0,61%
825 820
825
825 745
1.005
20 Nov 2017
15:15 GMT+7
IDX:SMDM Suryamas Dutamakmur Tbk PT 131
+4 / +3,15%
134 126
138
127 73
160
20 Nov 2017
14:25 GMT+7
IDX:SMDR Samudera Indonesia Tbk PT 356
+18 / +5,33%
338 336
360
338 250
370
20 Nov 2017
16:08 GMT+7
IDX:SMMA Sinar Mas Multiartha Tbk PT 9.800
  /  %
   
 
9.800 6.850
10.200
15 Nov 2017
16:05 GMT+7
IDX:SMMT Golden Eagle Energy Tbk PT 135
  /  %
137 135
137
135 116
230
20 Nov 2017
15:20 GMT+7
IDX:SMRA Summarecon Agung Tbk PT 875
-30 / -3,31%
905 870
910
905 870
1.500
20 Nov 2017
15:24 GMT+7
IDX:SMSM Selamat Sempurna Tbk PT 1.285
-5 / -0,39%
1.290 1.280
1.295
1.290 830
1.350
20 Nov 2017
14:49 GMT+7
IDX:SOBI Sorini Agro Asia Corporindo Tbk PT 1.700
  /  %
   
 
1.650 1.600
2.500
12 Aug 2016
15:42 GMT+7
IDX:SOCI Soechi Lines Tbk PT 278
-2 / -0,71%
280 276
282
280 258
422
20 Nov 2017
15:49 GMT+7
IDX:SONA Sona Topas Tourism Industry Tbk PT 2.000
-100 / -4,76%
2.000 2.000
2.000
2.100 1.090
3.000
20 Nov 2017
13:30 GMT+7
IDX:SPMA Suparma Tbk PT 244
-4 / -1,61%
246 242
246
248 168
262
20 Nov 2017
13:44 GMT+7
IDX:SQMI Renuka Coalindo Tbk PT 396
-14 / -3,41%
410 390
410
410 320
1.680
20 Nov 2017
15:23 GMT+7
IDX:SRIL Sri Rejeki Isman Tbk PT 380
  /  %
380 376
382
380 220
496
20 Nov 2017
15:50 GMT+7
IDX:SRSN Indo Acidatama Tbk PT 50
  /  %
50 50
50
50 50
59
20 Nov 2017
09:16 GMT+7
IDX:SSIA Surya Semesta Internusa Tbk PT 555
-5 / -0,89%
560 555
560
560 434
800
20 Nov 2017
15:29 GMT+7
IDX:SSMS Sawit Sumbermas Sarana Tbk PT 1.480
-5 / -0,34%
1.490 1.475
1.490
1.485 1.300
1.795
20 Nov 2017
15:48 GMT+7
IDX:SSTM Sunson Textile Manufacturer Tbk PT 344
  /  %
   
 
350 226
600
08 Nov 2017
10:56 GMT+7
IDX:STTP Siantar Top Tbk PT 3.840
  /  %
   
 
3.820 2.600
3.840
17 Nov 2017
15:07 GMT+7
IDX:SUGI Sugih Energy Tbk PT 50
  /  %
50 50
50
50 50
90
20 Nov 2017
14:13 GMT+7
IDX:SULI SLJ Global Tbk PT 187
+4 / +2,19%
188 181
192
183 160
328
20 Nov 2017
15:07 GMT+7
IDX:SUPR Solusi Tunas Pratama Tbk PT 6.500
  /  %
   
 
6.500 5.200
7.800
12 Jul 2017
10:34 GMT+7
IDX:TAXI Express Transindo Utama Tbk PT 56
-1 / -1,75%
57 56
58
57 51
240
20 Nov 2017
15:46 GMT+7
IDX:TBLA Tunas Baru Lampung Tbk PT 1.395
+5 / +0,36%
1.380 1.350
1.405
1.390 905
1.585
20 Nov 2017
15:29 GMT+7
IDX:TBMS Tembaga Mulia Semanan Tbk PT 935
-5 / -0,53%
935 935
935
940 615
1.490
20 Nov 2017
14:11 GMT+7
IDX:TCID Mandom Indonesia Tbk PT 18.800
  /  %
   
 
19.250 12.250
19.500
09 Nov 2017
14:46 GMT+7
IDX:TFCO Tifico Fiber Indonesia Tbk PT 825
+55 / +7,14%
850 820
850
770 650
1.150
20 Nov 2017
14:01 GMT+7
IDX:TGKA Tigaraksa Satria Tbk PT 2.540
-10 / -0,39%
2.540 2.540
2.540
2.550 1.820
4.300
20 Nov 2017
14:16 GMT+7
IDX:TINS Timah (Persero) Tbk PT 885
+5 / +0,57%
885 880
895
880 700
1.360
20 Nov 2017
15:34 GMT+7
IDX:TIRA Tira Austenite Tbk PT 240
  /  %
240 240
240
240 183
410
20 Nov 2017
11:21 GMT+7
IDX:TIRT Tirta Mahakam Resources Tbk PT 97
  /  %
97 95
97
97 95
360
20 Nov 2017
15:21 GMT+7
IDX:TKGA Permata Prima Sakti Tbk PT 1.800
  /  %
   
 
   
 
29 Jun 2015
00:00 GMT+7
IDX:TKIM Pabrik Kertas Tjiwi Kimia Tbk PT 3.690
+30 / +0,82%
3.670 3.660
3.720
3.660 700
3.900
20 Nov 2017
15:35 GMT+7
IDX:TMAS Pelayaran Tempuran Emas Tbk PT 1.155
-10 / -0,86%
1.165 1.130
1.170
1.165 1.100
1.750
20 Nov 2017
11:15 GMT+7
IDX:TMPI Sigmagold Inti Perkasa Tbk PT 50
  /  %
   
 
50 50
420
22 Jun 2017
16:05 GMT+7
IDX:TMPO Tempo Inti Media Tbk PT 270
-10 / -3,57%
262 262
280
280 115
300
20 Nov 2017
14:27 GMT+7
IDX:TOTL Total Bangun Persada Tbk PT 700
  /  %
705 695
705
700 650
850
20 Nov 2017
15:35 GMT+7
IDX:TOTO Surya Toto Indonesia Tbk PT 418
+4 / +0,97%
418 418
418
414 396
585
20 Nov 2017
15:09 GMT+7
IDX:TOWR Sarana Menara Nusantara Tbk. 3.980
+10 / +0,25%
3.970 3.920
4.090
3.970 3.200
4.590
20 Nov 2017
15:34 GMT+7
IDX:TPIA Chandra Asri Petrochemical Tbk PT 28.475
+175 / +0,62%
28.300 28.300
28.550
28.300 19.019
29.250
20 Nov 2017
15:38 GMT+7
IDX:TPMA Trans Power Marine Tbk PT 176
  /  %
176 176
176
176 161
350
20 Nov 2017
09:36 GMT+7
IDX:TRAM Trada Maritime Tbk PT 146
+1 / +0,69%
145 145
149
145 71
404
20 Nov 2017
15:39 GMT+7
IDX:TRIL Triwira Insanlestari Tbk PT 50
  /  %
   
 
50 50
64
10 Nov 2017
09:02 GMT+7
IDX:TRIM Trimegah Securities Tbk PT 152
-3 / -1,94%
153 150
153
155 62
199
20 Nov 2017
11:40 GMT+7
IDX:TRIO Trikomsel Oke Tbk PT 2.000
  /  %
   
 
   
 
05 Jan 2016
00:00 GMT+7
IDX:TRST Trias Sentosa Tbk PT 372
+2 / +0,54%
372 372
372
370 290
420
20 Nov 2017
11:05 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 1.805
  /  %
1.835 1.805
1.835
1.805 1.780
2.100
20 Nov 2017
15:16 GMT+7
IDX:TURI Tunas Ridean Tbk PT 1.140
-5 / -0,44%
1.145 1.140
1.145
1.145 1.045
1.430
20 Nov 2017
15:29 GMT+7
IDX:ULTJ Ultrajaya Milk Indty & Trading Co Tbk PT 1.300
  /  %
1.300 1.285
1.315
1.300 1.025
1.420
20 Nov 2017
15:34 GMT+7
IDX:UNIC Unggul Indah Cahaya Tbk PT 3.730
  /  %
   
 
3.730 1.755
7.425
17 Nov 2017
14:15 GMT+7
IDX:UNIT Nusantara Inti Corpora Tbk PT 196
  /  %
   
 
216 165
448
15 Nov 2017
11:20 GMT+7
IDX:UNSP Bakrie Sumatera Plantations Tbk PT 185
  /  %
188 182
189
185 140
860
20 Nov 2017
15:27 GMT+7
IDX:UNTR United Tractors Tbk PT 32.625
-450 / -1,36%
33.425 32.625
33.425
33.075 19.200
37.250
20 Nov 2017
15:45 GMT+7
IDX:VOKS Voksel Electric Tbk PT 286
-2 / -0,69%
286 280
286
288 212
458
20 Nov 2017
15:03 GMT+7
IDX:VRNA Verena Multi Finance Tbk PT 99
  /  %
100 99
101
99 80
159
20 Nov 2017
15:23 GMT+7
IDX:WAPO Wahana Pronatural Tbk PT 99
-2 / -1,98%
102 98
107
101 50
147
20 Nov 2017
15:41 GMT+7
IDX:WEHA Weha Transportasi Indonesia TBK PT 200
  /  %
200 199
200
200 132
218
20 Nov 2017
15:25 GMT+7
IDX:WICO Wicaksana Overseas International Tbk PT 605
  /  %
605 600
605
605 50
635
20 Nov 2017
15:38 GMT+7
IDX:WIKA Wijaya Karya (Persero) Tbk PT 1.960
-15 / -0,76%
1.975 1.960
1.985
1.975 1.725
2.620
20 Nov 2017
15:44 GMT+7
IDX:WINS Wintermar Offshore Marine Tbk PT 350
-28 / -7,41%
380 350
398
378 170
398
20 Nov 2017
16:00 GMT+7
IDX:WOMF Wahana Ottomitra Multiartha Tbk PT 202
+2 / +1,00%
200 200
204
200 130
254
20 Nov 2017
15:43 GMT+7
IDX:YPAS Yanaprima Hastapersada Tbk PT 970
  /  %
   
 
975 570
1.935
17 Oct 2017
09:47 GMT+7
IDX:YULE Yulie Sekurindo Tbk PT 188
-2 / -1,05%
182 180
188
190 50
200
20 Nov 2017
15:34 GMT+7
IDX:ZBRA Zebra Nusantara Tbk PT 50
  /  %
   
 
51 50
91
21 Jun 2017
13:30 GMT+7
Kode Nama Perusahaan Harga Pembukaan Pergerakkan Penutupan Kemarin Pergerakkan 1 Tahun Update Terakhir
Harga Saham Hari Ini - Indonesia