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 11.900
+200 / +1,71%
11.800 11.800
11.950
11.700 11.700
15.600
07 May 2018
16:08 GMT+7
IDX:ASII Astra International Tbk PT 7.025
-25 / -0,35%
6.950 6.950
7.100
7.050 6.800
9.150
14 May 2018
16:14 GMT+7
IDX:BBCA Bank Central Asia Tbk PT 22.100
-100 / -0,45%
21.900 21.900
22.400
21.350 16.800
24.700
16 May 2018
14:35 GMT+7
IDX:BBNI Bank Negara Indonesia (Persero) Tbk PT 8.050
+725 / +9,90%
7.375 7.350
8.075
7.475 6.350
10.175
09 May 2018
16:14 GMT+7
IDX:BBRI Bank Rakyat Indonesia (Persero) Tbk PT 2.990
-80 / -2,61%
3.070 2.990
3.100
3.070 2.735
3.920
17 May 2018
16:14 GMT+7
IDX:BMRI Bank Mandiri (Persero) Tbk PT 7.200
+25 / +0,35%
7.250 7.150
7.475
7.175 5.900
9.050
11 May 2018
16:14 GMT+7
IDX:GGRM Gudang Garam Tbk PT 68.100
-900 / -1,30%
69.475 68.100
69.900
69.000 61.925
86.400
17 May 2018
16:07 GMT+7
IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 3.660
-20 / -0,54%
3.610 3.590
3.720
3.710 3.230
5.550
16 May 2018
15:10 GMT+7
IDX:INDF Indofood Sukses Makmur Tbk PT 6.425
-50 / -0,77%
6.375 6.300
6.450
6.500 6.075
9.000
16 May 2018
16:09 GMT+7
IDX:INTP Indocement Tunggal Prakarsa Tbk PT 17.100
-1.400 / -7,57%
18.525 17.100
18.775
18.875 15.550
23.950
17 May 2018
16:05 GMT+7
IDX:KLBF Kalbe Farma Tbk PT 1.450
+15 / +1,05%
1.445 1.410
1.465
1.435 1.390
1.795
11 May 2018
16:00 GMT+7
IDX:MYOR Mayora Indah Tbk PT 2.930
-60 / -2,01%
2.990 2.910
2.990
2.990 1.750
3.130
09 May 2018
16:14 GMT+7
IDX:SMGR Semen Indonesia (Persero) Tbk PT 9.000
-200 / -2,17%
9.000 8.925
9.150
9.200 8.625
11.775
14 May 2018
16:05 GMT+7
IDX:TLKM Telekomunikasi Indonesia (Persor) Tbk PT 3.630
-70 / -1,89%
3.700 3.620
3.750
3.730 3.520
4.840
11 May 2018
16:14 GMT+7
IDX:UNVR Unilever Indonesia Tbk PT 47.525
-1.800 / -3,65%
49.000 47.000
49.025
45.350 44.550
58.100
15 May 2018
13:35 GMT+7
IDX:ABBA Mahaka Media Tbk PT 62
-2 / -3,12%
68 59
68
68 50
118
11 May 2018
16:14 GMT+7
IDX:ABDA Asuransi Bina Dana Arta Tbk PT 7.600
  /  %
   
 
7.625 5.350
8.000
26 Apr 2018
16:09 GMT+7
IDX:ACES Ace Hardware Indonesia Tbk PT 1.125
-105 / -8,54%
1.235 1.125
1.240
1.300 930
1.430
15 May 2018
16:12 GMT+7
IDX:ADES Akasha Wira International Tbk PT 925
+15 / +1,65%
910 910
925
950 875
1.125
09 May 2018
16:00 GMT+7
IDX:ADHI Adhi Karya (Persero) Tbk PT 1.880
+75 / +4,16%
1.800 1.755
1.880
1.795 1.705
2.510
16 May 2018
16:09 GMT+7
IDX:ADMF Adira Dinamika Multi Finance Tbk PT 8.325
+25 / +0,30%
8.350 8.300
8.350
8.575 6.175
9.600
17 May 2018
16:00 GMT+7
IDX:ADMG Polychem Indonesia Tbk PT 372
-20 / -5,10%
398 360
398
392 166
438
16 May 2018
16:10 GMT+7
IDX:ADRO Adaro Energy Tbk PT 1.880
+80 / +4,44%
1.815 1.815
1.910
1.715 1.395
2.650
17 May 2018
16:14 GMT+7
IDX:AGRO Bank Rakyat Indonesia Agroniaga Tbk PT 364
+2 / +0,55%
362 356
370
384 328
805
16 May 2018
16:09 GMT+7
IDX:AHAP Asuransi Harta Aman Pratama Tbk PT 192
-10 / -4,95%
202 192
202
197 110
236
14 May 2018
11:00 GMT+7
IDX:AISA Tiga Pilar Sejahtera Food Tbk PT 515
-25 / -4,63%
535 505
540
540 374
2.200
14 May 2018
16:14 GMT+7
IDX:AKKU Alam Karya Unggul Tbk PT 50
  /  %
50 50
51
50 50
89
14 May 2018
16:00 GMT+7
IDX:AKPI Argha Karya Prima Industry Tbk PT 770
  /  %
   
 
755 600
1.100
02 May 2018
10:55 GMT+7
IDX:AKRA AKR Corporindo Tbk PT 4.760
-40 / -0,83%
4.770 4.660
4.790
4.670 4.480
8.025
14 May 2018
16:13 GMT+7
IDX:AKSI Majapahit Inti Corpora Tbk PT 294
  /  %
   
 
296 150
980
15 May 2018
15:09 GMT+7
IDX:ALKA Alakasa Industrindo Tbk PT 402
+20 / +5,24%
386 386
402
422 123
780
09 May 2018
16:00 GMT+7
IDX:ALMI Alumindo Light Metal Industry Tbk PT 294
-2 / -0,68%
288 288
298
290 188
336
17 May 2018
16:09 GMT+7
IDX:AMAG Asuransi Multi Artha Guna Tbk PT 338
-2 / -0,59%
340 338
340
344 320
480
15 May 2018
16:00 GMT+7
IDX:AMFG Asahimas Flat Glass Tbk PT 5.125
+25 / +0,49%
5.125 5.125
5.125
5.100 4.950
6.850
18 May 2018
09:15 GMT+7
IDX:AMRT Sumber Alfaria Trijaya Tbk PT 600
+15 / +2,56%
585 585
600
580 525
750
04 May 2018
16:00 GMT+7
IDX:ANTM Aneka Tambang (Persero) Tbk PT 810
+5 / +0,62%
815 800
820
805 595
960
11 May 2018
16:13 GMT+7
IDX:APIC Pacific Strategic Financial Tbk PT 505
  /  %
   
 
510 342
525
15 May 2018
14:42 GMT+7
IDX:APLI Asiaplast Industries Tbk PT 104
-1 / -0,95%
104 104
104
105 55
126
14 May 2018
09:38 GMT+7
IDX:APLN Agung Podomoro Land Tbk PT 199
-3 / -1,49%
204 198
206
200 183
310
16 May 2018
16:14 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 334
-8 / -2,34%
342 334
342
342 310
500
17 May 2018
16:05 GMT+7
IDX:ARTA Arthavest Tbk PT 292
  /  %
282 282
292
290 199
685
17 May 2018
16:00 GMT+7
IDX:ARTI Ratu Prabu Energi Tbk PT 50
  /  %
50 50
50
50 50
50
15 May 2018
13:33 GMT+7
IDX:ASBI Asuransi Bintang Tbk PT 320
-2 / -0,62%
332 312
332
326 262
452
17 May 2018
16:05 GMT+7
IDX:ASDM Asuransi Dayin Mitra Tbk PT 1.010
-5 / -0,49%
995 995
1.010
1.015 810
1.200
15 May 2018
15:11 GMT+7
IDX:ASGR Astra Graphia Tbk PT 1.495
-5 / -0,33%
1.515 1.495
1.515
1.500 1.240
1.875
15 May 2018
15:48 GMT+7
IDX:ASRI Alam Sutera Realty Tbk PT 352
-16 / -4,35%
368 352
374
364 302
420
04 May 2018
16:14 GMT+7
IDX:ASRM Asuransi Ramayana Tbk PT 2.400
+50 / +2,13%
2.350 2.350
2.400
2.400 1.710
3.000
15 May 2018
10:46 GMT+7
IDX:ATPK Bara Jaya Internasional Tbk PT 194
  /  %
   
 
   
 
27 Aug 2015
00:00 GMT+7
IDX:AUTO Astra Otoparts Tbk PT 1.625
+50 / +3,17%
1.580 1.575
1.665
1.615 1.535
2.800
11 May 2018
16:14 GMT+7
IDX:BABP Bank MNC Internasional Tbk PT 51
  /  %
51 50
51
53 50
65
14 May 2018
16:00 GMT+7
IDX:BACA Bank Capital Indonesia Tbk PT 278
  /  %
278 278
284
280 185
320
15 May 2018
16:05 GMT+7
IDX:BAPA Bekasi Asri Pemula Tbk PT 156
  /  %
156 147
157
156 70
236
14 May 2018
16:09 GMT+7
IDX:BATA Sepatu Bata Tbk PT 565
+15 / +2,73%
550 540
570
550 510
860
17 May 2018
15:06 GMT+7
IDX:BAYU Bayu Buana Tbk PT 2.300
  /  %
   
 
2.200 800
2.300
09 May 2018
16:00 GMT+7
IDX:BBKP Bank Bukopin Tbk PT 400
+10 / +2,56%
400 392
412
390 382
690
07 May 2018
16:00 GMT+7
IDX:BBLD Buana Finance Tbk PT 510
  /  %
   
 
515 410
690
07 May 2018
10:58 GMT+7
IDX:BBNP Bank Nusantara Parahyangan Tbk PT 2.200
+90 / +4,27%
   
 
2.150 1.090
2.380
21 Feb 2018
13:45 GMT+7
IDX:BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 78
-7 / -8,24%
85 77
87
85 50
128
16 May 2018
16:08 GMT+7
IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 2.940
-60 / -2,00%
3.000 2.870
3.000
3.110 2.300
3.890
15 May 2018
16:11 GMT+7
IDX:BCAP MNC Kapital Indonesia Tbk PT 1.545
  /  %
   
 
1.535 1.015
1.600
30 Apr 2018
16:00 GMT+7
IDX:BCIP Bumi Citra Permai Tbk PT 113
+5 / +4,63%
109 109
124
109 68
200
17 May 2018
16:13 GMT+7
IDX:BDMN Bank Danamon Indonesia Tbk PT 6.175
-75 / -1,20%
6.225 6.150
6.375
6.250 4.800
7.300
11 May 2018
16:14 GMT+7
IDX:BEKS Bank Pundi Indonesia Tbk PT 50
  /  %
50 50
50
50 50
56
30 Apr 2018
15:42 GMT+7
IDX:BFIN BFI Finance Indonesia Tbk PT 800
+15 / +1,91%
785 720
800
785 450
920
14 May 2018
16:00 GMT+7
IDX:BHIT MNC Investama Tbk PT 117
+6 / +5,41%
121 109
121
99 87
144
16 May 2018
16:06 GMT+7
IDX:BIMA Primarindo Asia Infrastructure Tbk PT 81
-7 / -7,95%
89 81
92
104 61
130
04 May 2018
16:00 GMT+7
IDX:BIPI Benakat Integra Tbk PT 66
  /  %
   
 
65 63
118
16 May 2018
16:09 GMT+7
IDX:BIPP Bhuwanatala Indah Permai Tbk PT 75
-3 / -3,85%
77 73
77
74 69
113
17 May 2018
16:05 GMT+7
IDX:BISI BISI International Tbk PT 1.920
-5 / -0,26%
1.925 1.895
1.925
1.915 1.440
1.975
16 May 2018
16:00 GMT+7
IDX:BKDP Bukit Darmo Property Tbk PT 79
-1 / -1,25%
80 75
88
95 67
142
04 May 2018
16:12 GMT+7
IDX:BKSL Sentul City Tbk PT 153
-5 / -3,16%
159 152
160
151 70
238
17 May 2018
16:11 GMT+7
IDX:BKSW Bank QNB Indonesia Tbk PT 210
-2 / -0,94%
210 210
220
218 183
505
17 May 2018
13:30 GMT+7
IDX:BMTR Global Mediacom Tbk PT 555
-5 / -0,89%
555 545
555
560 478
755
15 May 2018
15:50 GMT+7
IDX:BNBA Bank Bumi Arta Tbk PT 254
-6 / -2,31%
260 252
268
260 230
326
11 May 2018
16:00 GMT+7
IDX:BNBR Bakrie & Brothers Tbk PT 50
  /  %
50 50
50
50 50
50
11 May 2018
09:54 GMT+7
IDX:BNGA Bank Cimb Niaga Tbk PT 990
+10 / +1,02%
985 975
1.010
1.005 975
1.505
04 May 2018
14:10 GMT+7
IDX:BNII Bank Maybank Indonesia Tbk PT 240
-2 / -0,83%
242 240
244
242 240
334
16 May 2018
16:11 GMT+7
IDX:BNLI Bank Permata Tbk PT 498
-2 / -0,40%
498 490
505
505 490
795
16 May 2018
16:11 GMT+7
IDX:BPFI Batavia Prosperindo Finance Tbk PT 545
  /  %
505 505
545
570 325
1.172
17 May 2018
10:42 GMT+7
IDX:BRAM Indo Kordsa Tbk PT 5.175
  /  %
   
 
6.400 4.050
21.600
14 May 2018
09:38 GMT+7
IDX:BRNA Berlina Tbk PT 1.150
  /  %
1.150 1.150
1.150
1.150 1.070
1.860
11 May 2018
09:18 GMT+7
IDX:BRPT Barito Pacific Tbk PT 2.380
  /  %
2.380 2.230
2.390
2.270 1.375
2.720
14 May 2018
16:14 GMT+7
IDX:BSDE Bumi Serpong Damai Tbk PT 1.625
-20 / -1,22%
1.645 1.615
1.660
1.635 1.445
1.965
17 May 2018
16:07 GMT+7
IDX:BSWD Bank Of India Indonesia Tbk PT 1.750
  /  %
   
 
1.600 1.315
2.500
05 Feb 2018
10:57 GMT+7
IDX:BTEK Bumi Teknokultura Unggul Tbk PT 155
-15 / -8,82%
155 147
170
170 61
204
11 May 2018
14:24 GMT+7
IDX:BTEL Bakrie Telecom Tbk PT 50
  /  %
   
 
50 50
50
16 May 2018
11:59 GMT+7
IDX:BTON Betonjaya Manunggal Tbk PT 166
+2 / +1,22%
165 162
170
167 105
210
14 May 2018
16:10 GMT+7
IDX:BTPN Bank Tabungan Pensiunan Nasional Tbk PT 3.200
-30 / -0,93%
3.210 3.160
3.300
3.290 2.200
4.070
15 May 2018
14:33 GMT+7
IDX:BUDI Budi Starch & Sweetener Tbk PT 119
+5 / +4,39%
118 116
129
116 91
183
17 May 2018
15:29 GMT+7
IDX:BUKK PT Bukaka Teknik Utama Tbk. 1.700
  /  %
   
 
1.650 690
2.000
15 May 2018
15:42 GMT+7
IDX:BUMI Bumi Resources Tbk PT 258
+16 / +6,61%
248 246
258
242 166
412
11 May 2018
10:30 GMT+7
IDX:BVIC Bank Victoria International Tbk PT 204
+6 / +3,03%
197 197
208
199 182
340
17 May 2018
16:13 GMT+7
IDX:BWPT Eagle High Plantations Tbk PT 185
+5 / +2,78%
181 181
190
182 167
320
17 May 2018
16:13 GMT+7
IDX:BYAN Bayan Resources Tbk PT 10.950
  /  %
   
 
10.950 5.000
12.950
09 May 2018
13:30 GMT+7
IDX:CEKA Wilmar Cahaya Indonesia Tbk PT 1.140
  /  %
1.140 1.135
1.140
1.150 1.090
2.050
30 Apr 2018
16:00 GMT+7
IDX:CENT Centratama Telekomuniks Indonesia Tbk PT 111
+7 / +6,73%
105 102
114
114 79
143
16 May 2018
16:14 GMT+7
IDX:CFIN Clipan Finance Indonesia Tbk PT 322
  /  %
316 314
322
320 252
380
15 May 2018
16:00 GMT+7
IDX:CITA Cita Mineral Investindo Tbk PT 600
  /  %
   
 
650 500
1.060
25 Apr 2018
09:41 GMT+7
IDX:CKRA Cakra Mineral Tbk PT 88
  /  %
   
 
77 50
144
17 May 2018
16:14 GMT+7
IDX:CLPI Colorpak Indonesia Tbk PT 895
-5 / -0,56%
860 860
900
940 785
1.160
09 May 2018
16:06 GMT+7
IDX:CMNP Citra Marga Nusaphala Persada Tbk PT 1.290
-35 / -2,64%
1.250 1.200
1.365
1.325 1.200
1.695
11 May 2018
16:00 GMT+7
IDX:CMPP Rimau Multi Putra Pratama Tbk PT 274
-4 / -1,44%
278 268
278
308 85
1.430
09 May 2018
15:22 GMT+7
IDX:CNKO Exploitasi Energi Indonesia Tbk PT 50
  /  %
50 50
50
50 50
58
14 May 2018
15:37 GMT+7
IDX:CNTX Century Textile Industry Tbk PT 700
+100 / +16,67%
640 640
700
600 412
880
11 May 2018
15:27 GMT+7
IDX:COWL Cowell Development Tbk PT 580
+5 / +0,87%
575 575
585
575 575
1.255
15 May 2018
09:08 GMT+7
IDX:CPIN Charoen Pokphand Indonesia Tbk PT 3.500
+60 / +1,74%
3.440 3.370
3.520
3.440 2.590
3.850
14 May 2018
16:00 GMT+7
IDX:CPRO Central Proteina Prima Tbk PT 50
  /  %
50 50
50
50 50
50
17 May 2018
11:12 GMT+7
IDX:CSAP Catur Sentosa Adiprana Tbk PT 535
-15 / -2,73%
515 515
550
580 338
610
09 May 2018
15:48 GMT+7
IDX:CTBN Citra Tubindo Tbk PT 4.400
  /  %
   
 
4.500 3.640
5.500
09 Mar 2018
10:52 GMT+7
IDX:CTRA Ciputra Development Tbk PT 950
+15 / +1,60%
935 920
955
1.050 920
1.430
09 May 2018
16:14 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 134
-5 / -3,60%
147 133
148
141 65
153
15 May 2018
14:45 GMT+7
IDX:DAJK Dwi Aneka Jaya Kemasindo Tbk PT 50
  /  %
   
 
50 50
67
22 Nov 2017
13:42 GMT+7
IDX:DART Duta Anggada Realty Tbk PT 314
  /  %
   
 
302 252
474
15 May 2018
15:34 GMT+7
IDX:DEWA Darma Henwa Tbk PT 50
  /  %
50 50
50
50 50
68
15 May 2018
15:47 GMT+7
IDX:DGIK Nusa Konstruksi Enjiniring Tbk PT 58
-1 / -1,69%
59 58
61
59 50
129
11 May 2018
16:09 GMT+7
IDX:DILD Intiland Development Tbk PT 298
  /  %
298 292
298
298 288
460
15 May 2018
16:00 GMT+7
IDX:DKFT Central Omega Resources Tbk PT 374
+16 / +4,47%
374 374
374
358 350
460
11 May 2018
09:08 GMT+7
IDX:DLTA Delta Djakarta Tbk PT 5.250
-50 / -0,94%
5.300 5.250
5.300
5.475 4.350
5.600
07 May 2018
11:53 GMT+7
IDX:DNET Indoritel Makmur Internasional Tbk PT 2.700
  /  %
2.700 2.700
2.700
2.670 1.900
2.700
17 May 2018
16:00 GMT+7
IDX:DOID Delta Dunia Makmur Tbk PT 870
  /  %
   
 
885 665
1.250
14 May 2018
16:14 GMT+7
IDX:DPNS Duta Pertiwi Nusantara Tbk PT 428
+26 / +6,47%
428 428
428
430 306
520
17 May 2018
16:05 GMT+7
IDX:DSFI Dharma Samudera Fishing Industris Tbk PT 115
-5 / -4,17%
116 115
121
107 102
185
11 May 2018
16:14 GMT+7
IDX:DUTI Duta Pertiwi Tbk PT 4.100
  /  %
   
 
4.400 3.600
6.350
10 Apr 2018
15:22 GMT+7
IDX:DVLA Darya-Varia Laboratoria Tbk PT 1.975
  /  %
1.980 1.975
1.980
1.955 1.750
2.200
11 May 2018
15:46 GMT+7
IDX:EKAD Ekadharma International Tbk PT 685
  /  %
680 680
685
680 620
800
17 May 2018
16:00 GMT+7
IDX:ELSA Elnusa Tbk PT 436
+14 / +3,32%
424 424
442
406 226
540
17 May 2018
16:14 GMT+7
IDX:ELTY Bakrieland Development Tbk PT 50
  /  %
50 50
50
50 50
53
11 May 2018
16:10 GMT+7
IDX:EMTK Elang Mahkota Teknologi Tbk PT 9.000
+50 / +0,56%
9.000 9.000
9.000
8.950 8.000
12.000
11 May 2018
16:00 GMT+7
IDX:ENRG Energi Mega Persada Tbk PT 196
  /  %
196 192
199
202 71
400
16 May 2018
16:14 GMT+7
IDX:EPMT Enseval Putera Megatrading Tbk PT 1.900
  /  %
   
 
1.900 1.900
3.500
15 May 2018
15:06 GMT+7
IDX:ERTX Eratex Djaja Tbk PT 137
+9 / +7,03%
128 128
138
135 108
236
15 May 2018
15:39 GMT+7
IDX:ESTI Ever Shine Tex Tbk PT 77
  /  %
77 75
78
83 62
196
16 May 2018
13:41 GMT+7
IDX:ETWA Eterindo Wahanatama Tbk PT 92
-3 / -3,16%
90 90
101
115 58
153
17 May 2018
16:10 GMT+7
IDX:EXCL XL Axiata Tbk PT 2.160
+350 / +19,34%
1.845 1.845
2.210
1.890 1.710
4.060
17 May 2018
14:04 GMT+7
IDX:FAST Fast Food Indonesia Tbk PT 1.460
+10 / +0,69%
1.460 1.460
1.460
1.530 1.310
1.595
11 May 2018
11:18 GMT+7
IDX:FASW Fajar Surya Wisesa Tbk PT 6.400
  /  %
   
 
5.875 4.480
6.500
16 May 2018
15:46 GMT+7
IDX:FISH FKS Multi Agro Tbk PT 2.380
+40 / +1,71%
2.380 2.380
2.380
2.200 1.500
3.200
15 May 2018
10:48 GMT+7
IDX:FMII Fortune Mate Indonesia Tbk PT 635
+10 / +1,60%
620 620
640
620 414
650
11 May 2018
11:29 GMT+7
IDX:FORU Fortune Indonesia Tbk PT 145
-2 / -1,36%
147 145
147
153 120
314
09 May 2018
10:54 GMT+7
IDX:FPNI Lotte Chemical Titan Tbk PT 170
+1 / +0,59%
175 169
175
175 155
450
11 May 2018
16:12 GMT+7
IDX:FREN Smartfren Telecom Tbk PT 70
+12 / +20,69%
58 57
74
59 50
77
11 May 2018
16:14 GMT+7
IDX:GDST Gunawan Dianjaya Steel Tbk PT 105
  /  %
108 103
113
99 79
143
11 May 2018
16:13 GMT+7
IDX:GDYR Goodyear Indonesia Tbk PT 2.060
-30 / -1,44%
1.930 1.710
2.060
2.090 1.280
2.500
14 May 2018
10:05 GMT+7
IDX:GEMA Gema Grahasarana Tbk PT 1.285
-25 / -1,91%
1.285 1.285
1.285
1.300 500
1.405
14 May 2018
16:00 GMT+7
IDX:GJTL Gajah Tunggal Tbk PT 825
  /  %
825 820
830
800 665
1.215
17 May 2018
16:12 GMT+7
IDX:GMTD Gowa Makassar Tourism Development Tbk PT 14.000
+1.050 / +8,11%
14.000 14.000
14.000
12.950 5.350
14.000
09 May 2018
16:00 GMT+7
IDX:GOLL Golden Plantation Tbk PT 85
  /  %
80 80
85
95 80
151
17 May 2018
13:59 GMT+7
IDX:GPRA Perdana Gapuraprima Tbk PT 101
+5 / +5,21%
96 95
102
103 80
178
17 May 2018
16:05 GMT+7
IDX:GSMF Equity Development Investment Tbk PT 140
  /  %
   
 
138 94
180
09 May 2018
16:00 GMT+7
IDX:GTBO Garda Tujuh Buana Tbk PT 226
-4 / -1,74%
244 218
244
230 158
400
11 May 2018
16:08 GMT+7
IDX:GWSA Greenwood Sejahtera Tbk PT 154
+6 / +4,05%
148 146
154
154 116
183
16 May 2018
16:00 GMT+7
IDX:GZCO Gozco Plantations Tbk PT 63
  /  %
   
 
65 55
94
16 May 2018
16:06 GMT+7
IDX:HADE HD Capital Tbk PT 50
  /  %
50 50
50
50 50
82
16 May 2018
14:57 GMT+7
IDX:HDTX Panasia Indo Resources Tbk PT 298
  /  %
   
 
302 270
795
11 May 2018
10:38 GMT+7
IDX:HERO Hero Supermarket Tbk PT 865
  /  %
   
 
940 860
1.500
09 May 2018
16:05 GMT+7
IDX:HEXA Hexindo Adiperkasa Tbk PT 3.450
+50 / +1,47%
3.400 3.400
3.450
3.400 2.740
4.240
15 May 2018
16:00 GMT+7
IDX:HITS Humpuss Intermoda Transportasi Tbk PT 720
  /  %
720 720
720
720 600
800
11 May 2018
15:45 GMT+7
IDX:HOME Hotel Mandarine Regency Tbk PT 87
-1 / -1,14%
88 86
91
100 63
450
07 May 2018
16:05 GMT+7
IDX:IATA Indonesia Transport & Infrastrctr Tbk PT 50
  /  %
50 50
50
50 50
50
17 May 2018
13:50 GMT+7
IDX:IGAR Champion Pacific Indonesia Tbk PT 400
+10 / +2,56%
400 400
400
390 358
500
11 May 2018
10:31 GMT+7
IDX:IIKP Inti Agri Resources Tbk PT 181
+1 / +0,56%
180 180
188
180 150
348
17 May 2018
16:05 GMT+7
IDX:IKAI Intikeramik Alamasri Industri Tbk PT 515
+5 / +0,98%
510 510
520
510 83
695
17 May 2018
16:13 GMT+7
IDX:IKBI Sumi Indo Kabel Tbk PT 300
-4 / -1,32%
308 280
308
300 278
525
17 May 2018
16:00 GMT+7
IDX:IMAS Indomobil Sukses Internasional Tbk PT 3.070
-10 / -0,32%
3.080 2.980
3.180
3.080 815
3.180
14 May 2018
11:59 GMT+7
IDX:INAF Indofarma (Persero) Tbk PT 4.190
  /  %
   
 
4.420 2.200
6.025
16 May 2018
16:00 GMT+7
IDX:INAI Indal Aluminium Industry Tbk PT 484
+4 / +0,83%
488 480
488
456 300
530
16 May 2018
16:00 GMT+7
IDX:INCI Intanwijaya Internasional Tbk PT 610
  /  %
610 610
750
615 320
750
11 May 2018
16:00 GMT+7
IDX:INCO Vale Indonesia Tbk PT 3.120
  /  %
3.130 3.040
3.140
3.040 1.835
3.890
09 May 2018
16:14 GMT+7
IDX:INDR Indo-Rama Synthetics Tbk PT 3.760
+550 / +17,13%
3.210 3.210
3.880
2.980 850
4.570
16 May 2018
16:10 GMT+7
IDX:INDS Indospring Tbk PT 1.755
-45 / -2,50%
1.800 1.750
1.815
1.800 820
1.950
14 May 2018
16:00 GMT+7
IDX:INDX Tanah Laut Tbk PT 106
-5 / -4,50%
111 103
113
112 73
189
09 May 2018
15:35 GMT+7
IDX:INDY Indika Energy Tbk PT 3.580
-70 / -1,92%
3.640 3.520
3.680
3.650 735
4.630
14 May 2018
16:14 GMT+7
IDX:INKP Indah Kiat Pulp and Paper Tbk PT 13.525
-175 / -1,28%
13.500 13.000
13.725
13.775 2.240
14.000
14 May 2018
16:12 GMT+7
IDX:INPC Bank Artha Graha Internasional Tbk PT 87
  /  %
86 85
87
86 78
107
16 May 2018
11:49 GMT+7
IDX:INPP Indonesian Paradise Property Tbk PT 625
  /  %
   
 
625 595
800
20 Apr 2018
14:33 GMT+7
IDX:INRU Toba Pulp Lestari Tbk PT 780
-20 / -2,50%
790 780
790
800 218
1.200
15 May 2018
14:23 GMT+7
IDX:INTA Intraco Penta Tbk PT 480
+24 / +5,26%
454 454
480
456 218
520
17 May 2018
16:11 GMT+7
IDX:INTD Inter Delta Tbk PT 380
  /  %
370 370
390
350 174
890
11 May 2018
15:19 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 116
+5 / +4,50%
113 113
121
111 102
185
09 May 2018
16:09 GMT+7
IDX:ISAT Indosat Tbk PT 3.280
  /  %
3.280 3.270
3.450
3.330 3.230
7.500
17 May 2018
16:13 GMT+7
IDX:ITMA Sumber Energi Andalan Tbk PT 720
-30 / -4,00%
775 680
780
695 545
1.160
14 May 2018
16:00 GMT+7
IDX:ITMG Indo Tambangraya Megah Tbk PT 25.900
+275 / +1,07%
25.625 25.150
26.125
23.150 14.500
32.200
14 May 2018
16:08 GMT+7
IDX:ITTG Leo Investments Tbk PT 82
  /  %
   
 
87  
 
30 Apr 2013
16:00 GMT+7
IDX:JECC Jembo Cable Company Tbk PT 6.675
+175 / +2,69%
6.650 6.650
6.800
6.500 3.500
6.800
14 May 2018
15:24 GMT+7
IDX:JIHD Jakarta International Hotls & Dev Tbk PT 466
+2 / +0,43%
466 464
500
498 438
645
16 May 2018
16:09 GMT+7
IDX:JKON Jaya Konstruksi Manggala Pratama Tbk PT 525
  /  %
525 525
525
525 394
600
08 May 2018
09:21 GMT+7
IDX:JKSW Jakarta Kyoei Steel Works Tbk PT 79
-3 / -3,66%
82 75
82
90 55
142
17 May 2018
13:50 GMT+7
IDX:JPFA Japfa Comfeed Indonesia Tbk PT 1.550
  /  %
1.600 1.525
1.600
1.560 1.040
1.700
09 May 2018
16:08 GMT+7
IDX:JPRS Jaya Pari Steel Tbk PT 154
-1 / -0,65%
155 150
164
153 126
214
17 May 2018
13:49 GMT+7
IDX:JRPT Jaya Real Property Tbk PT 805
+10 / +1,26%
815 795
815
810 770
920
16 May 2018
16:00 GMT+7
IDX:JSMR Jasa Marga (Persero) Tbk. 4.020
-50 / -1,23%
4.070 4.000
4.090
4.180 4.000
6.775
17 May 2018
16:09 GMT+7
IDX:JTPE Jasuindo Tiga Perkasa Tbk PT 304
+6 / +2,01%
300 300
310
308 266
398
08 May 2018
11:37 GMT+7
IDX:KAEF Kimia Farma (Persero) Tbk PT 2.030
-70 / -3,33%
2.100 2.010
2.100
2.100 2.010
3.400
17 May 2018
16:08 GMT+7
IDX:KARW ICTSI Jasa Prima Tbk PT 153
+5 / +3,38%
142 142
153
148 85
280
04 May 2018
15:47 GMT+7
IDX:KBLI KMI Wire and Cable Tbk PT 422
-6 / -1,40%
428 420
428
438 372
580
16 May 2018
16:14 GMT+7
IDX:KBLM Kabelindo Murni Tbk PT 324
  /  %
   
 
324 230
398
09 May 2018
14:57 GMT+7
IDX:KBLV First Media Tbk PT 500
  /  %
   
 
498 396
1.450
11 May 2018
14:00 GMT+7
IDX:KBRI Kertas Basuki Rachmat Indonesia Tbk PT 50
  /  %
50 50
50
50 50
56
11 May 2018
14:51 GMT+7
IDX:KDSI Kedawung Setia Industrial Tbk PT 825
+40 / +5,10%
830 825
830
815 418
1.140
16 May 2018
13:32 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 200
  /  %
   
 
204 145
260
07 May 2018
16:00 GMT+7
IDX:KIJA Kawasan Industri Jababeka Tbk PT 240
  /  %
240 240
242
244 228
332
11 May 2018
16:09 GMT+7
IDX:KKGI Resource Alam Indonesia Tbk PT 352
-12 / -3,30%
364 350
370
368 294
474
15 May 2018
16:14 GMT+7
IDX:KONI Perdana Bangun Pusaka Tbk PT 310
-6 / -1,90%
310 310
310
324 212
750
16 May 2018
15:04 GMT+7
IDX:KPIG MNC Land Tbk PT 1.345
  /  %
   
 
1.310 965
1.390
27 Apr 2018
09:06 GMT+7
IDX:KREN Kresna Graha Investama Tbk PT 640
-10 / -1,54%
650 640
655
650 406
720
16 May 2018
16:06 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 100
+1 / +1,01%
100 99
105
75 59
132
17 May 2018
10:33 GMT+7
IDX:LION Lion Metal Works Tbk PT 605
-5 / -0,82%
605 605
605
630 600
1.280
08 May 2018
15:08 GMT+7
IDX:LMAS Limas Indonesia Makmur Tbk PT 78
  /  %
77 77
79
82 50
93
07 May 2018
16:00 GMT+7
IDX:LMPI Langgeng Makmur Industri Tbk PT 174
-7 / -3,87%
172 172
174
179 136
264
07 May 2018
16:06 GMT+7
IDX:LMSH Lionmesh Prima Tbk PT 605
  /  %
   
 
725 560
945
08 May 2018
11:22 GMT+7
IDX:LPCK Lippo Cikarang Tbk PT 2.000
+25 / +1,27%
2.000 2.000
2.000
1.980 1.585
4.940
17 May 2018
09:00 GMT+7
IDX:LPGI Lippo General Insurance Tbk PT 4.000
  /  %
   
 
4.000 3.000
5.950
27 Apr 2018
15:00 GMT+7
IDX:LPIN Multi Prima Sejahtera Tbk PT 1.030
+25 / +2,49%
1.050 1.020
1.050
1.005 675
1.510
14 May 2018
16:00 GMT+7
IDX:LPKR Lippo Karawaci Tbk PT 404
+4 / +1,00%
400 388
406
400 374
830
11 May 2018
16:09 GMT+7
IDX:LPLI Star Pacific Tbk PT 190
  /  %
   
 
171 90
240
15 May 2018
14:00 GMT+7
IDX:LPPF Matahari Department Store Tbk PT 8.950
-250 / -2,72%
9.000 8.800
9.050
9.375 8.100
15.950
16 May 2018
16:14 GMT+7
IDX:LPPS Lippo Securities Tbk PT 111
+1 / +0,91%
110 107
115
110 80
162
17 May 2018
16:00 GMT+7
IDX:LSIP Perusahaan Prkbn Lndn Smtr Indnsa Tbk PT 1.115
+5 / +0,45%
1.145 1.100
1.145
1.095 1.070
1.570
15 May 2018
15:14 GMT+7
IDX:LTLS Lautan Luas Tbk PT 675
+35 / +5,47%
650 640
680
640 450
760
09 May 2018
16:00 GMT+7
IDX:MAIN Malindo Feedmill Tbk PT 730
+20 / +2,82%
720 705
750
765 660
1.170
11 May 2018
16:13 GMT+7
IDX:MAPI Mitra Adiperkasa Tbk PT 8.250
  /  %
   
 
8.150 5.550
8.400
11 May 2018
16:00 GMT+7
IDX:MASA Multistrada Arah Sarana Tbk PT 308
  /  %
   
 
304 196
358
17 May 2018
16:10 GMT+7
IDX:MAYA Bank Mayapada Internasional Tbk PT 4.050
  /  %
   
 
4.040 2.309
4.900
09 May 2018
15:49 GMT+7
IDX:MDKA Merdeka Copper Gold Tbk PT 2.400
-10 / -0,41%
2.400 2.370
2.420
2.410 2.000
3.100
14 May 2018
16:05 GMT+7
IDX:MDLN Modernland Realty Tbk PT 308
  /  %
312 306
316
348 256
380
17 May 2018
16:00 GMT+7
IDX:MDRN Modern Internasional Tbk PT 50
  /  %
   
 
50 50
70
09 May 2018
15:23 GMT+7
IDX:MEDC Medco Energi Internasional Tbk PT 1.195
-15 / -1,24%
1.205 1.185
1.205
1.235 502
1.600
16 May 2018
16:14 GMT+7
IDX:MEGA Bank Mega Tbk PT 3.600
  /  %
3.600 3.600
3.600
3.710 2.600
3.710
16 May 2018
16:00 GMT+7
IDX:MERK Merck Tbk PT 6.350
+200 / +3,25%
6.200 6.200
6.400
6.150 5.825
9.600
11 May 2018
15:42 GMT+7
IDX:META Nusantara Infrastructure Tbk PT 178
-12 / -6,32%
190 178
190
190 129
246
17 May 2018
16:05 GMT+7
IDX:MFIN Mandala Multifinance Tbk PT 1.670
-15 / -0,89%
1.685 1.610
1.685
1.760 995
1.800
07 May 2018
10:20 GMT+7
IDX:MICE Multi Indocitra Tbk PT 334
-4 / -1,18%
338 330
338
338 326
520
09 May 2018
13:52 GMT+7
IDX:MIRA Mitra International Resources Tbk PT 50
  /  %
50 50
50
50 50
78
11 May 2018
11:22 GMT+7
IDX:MITI Mitra Investindo Tbk PT 65
-1 / -1,52%
66 60
67
66 50
86
14 May 2018
10:15 GMT+7
IDX:MKPI Metropolitan Kentjana Tbk PT 22.500
  /  %
   
 
24.525 22.500
36.550
02 May 2018
16:00 GMT+7
IDX:MLBI Multi Bintang Indonesia Tbk PT 16.850
+100 / +0,60%
16.750 16.750
16.850
16.750 11.700
18.000
15 May 2018
11:35 GMT+7
IDX:MLIA Mulia Industrindo Tbk PT 680
-20 / -2,86%
695 680
695
675 412
740
14 May 2018
15:48 GMT+7
IDX:MLPL Multipolar Tbk PT 122
+1 / +0,83%
121 120
126
116 108
278
17 May 2018
16:12 GMT+7
IDX:MNCN Media Nusantara Citra Tbk PT 1.300
+25 / +1,96%
1.270 1.265
1.300
1.275 1.200
1.970
17 May 2018
16:05 GMT+7
IDX:MPPA Matahari Putra Prima Tbk PT 292
+4 / +1,39%
290 286
298
288 278
850
16 May 2018
13:31 GMT+7
IDX:MRAT Mustika Ratu Tbk PT 194
+1 / +0,52%
193 191
195
193 159
222
09 May 2018
14:41 GMT+7
IDX:MREI Maskapai Reasuransi Indonesia Tbk PT 6.000
+500 / +9,09%
6.000 6.000
6.000
5.700 2.553
6.000
09 May 2018
16:00 GMT+7
IDX:MTDL Metrodata Electronics Tbk PT 900
  /  %
895 890
910
905 570
940
16 May 2018
16:00 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 230
-36 / -13,53%
266 230
268
266 200
376
27 Apr 2018
16:00 GMT+7
IDX:MYOH Samindo Resources Tbk PT 780
-15 / -1,89%
805 770
805
795 610
890
27 Apr 2018
16:00 GMT+7
IDX:MYRX Hanson International Tbk PT 136
  /  %
136 135
139
136 101
198
11 May 2018
16:15 GMT+7
IDX:MYTX Asia Pacific Investama Tbk PT 167
  /  %
   
 
180 56
280
16 May 2018
16:08 GMT+7
IDX:NIKL Pelat Timah Nusantara Tbk PT 4.400
+200 / +4,76%
4.200 4.200
4.450
3.890 2.180
6.700
27 Apr 2018
16:10 GMT+7
IDX:NIPS Nipress Tbk PT 386
-2 / -0,52%
386 386
386
410 304
515
11 May 2018
14:43 GMT+7
IDX:NISP Bank OCBC NISP Tbk PT 900
  /  %
895 890
920
895 830
1.175
17 May 2018
16:08 GMT+7
IDX:OCAP ONIX CAPITAL Tbk PT 430
  /  %
   
 
430 430
430
23 Nov 2017
15:11 GMT+7
IDX:OKAS Ancora Indonesia Resources Tbk PT 314
-4 / -1,26%
318 300
318
318 51
665
04 May 2018
16:00 GMT+7
IDX:OMRE Indonesia Prima Property Tbk PT 1.810
  /  %
   
 
1.880 282
2.200
11 May 2018
11:01 GMT+7
IDX:PANR Panorama Sentrawisata Tbk PT 500
  /  %
498 496
500
494 434
710
11 May 2018
16:00 GMT+7
IDX:PANS Panin Sekuritas Tbk PT 1.610
-50 / -3,01%
1.690 1.600
1.690
1.650 1.500
3.300
16 May 2018
16:00 GMT+7
IDX:PBRX Pan Brothers Tbk PT 460
  /  %
470 452
470
460 436
590
17 May 2018
16:05 GMT+7
IDX:PDES Destinasi Tirta Nusantara Tbk PT 1.350
  /  %
   
 
1.325 620
1.375
14 May 2018
10:10 GMT+7
IDX:PEGE Panca Global Securities Tbk PT 390
  /  %
390 390
390
370 100
390
16 May 2018
09:00 GMT+7
IDX:PGAS Perusahaan Gas Negara (Persero) Tbk PT 1.875
-40 / -2,09%
1.920 1.865
1.945
1.930 1.365
2.860
15 May 2018
16:14 GMT+7
IDX:PGLI Pembangunan Graha Lestari Indah Tbk PT 196
+4 / +2,08%
196 193
196
172 50
210
11 May 2018
16:05 GMT+7
IDX:PICO Pelangi Indah Canindo Tbk PT 260
+2 / +0,78%
272 256
272
250 176
318
16 May 2018
14:00 GMT+7
IDX:PJAA Pembangunan Jaya Ancol Tbk PT 1.250
  /  %
1.300 1.250
1.300
1.250 990
1.775
09 May 2018
16:07 GMT+7
IDX:PKPK Perdana Karya Perkasa Tbk PT 193
-6 / -3,02%
199 182
204
157 63
316
16 May 2018
16:14 GMT+7
IDX:PLAS Polaris Investama Tbk PT 50
  /  %
50 50
50
50 50
83
07 May 2018
15:19 GMT+7
IDX:PLIN Plaza Indonesia Realty Tbk PT 3.300
-50 / -1,49%
3.250 3.220
3.340
3.380 2.900
5.100
09 May 2018
16:00 GMT+7
IDX:PNBN Bank Pan Indonesia Tbk PT 850
-25 / -2,86%
875 840
875
885 840
1.550
16 May 2018
16:08 GMT+7
IDX:PNIN Paninvest Tbk PT 1.030
-10 / -0,96%
1.040 980
1.045
1.030 770
1.730
16 May 2018
16:05 GMT+7
IDX:PNLF Panin Financial Tbk PT 230
  /  %
232 228
246
230 220
320
11 May 2018
16:14 GMT+7
IDX:PNSE Pudjiadi And Sons Tbk PT 1.285
  /  %
   
 
1.290 690
1.550
30 Apr 2018
14:05 GMT+7
IDX:POLY Asia Pacific Fibers Tbk PT 155
+3 / +1,97%
160 152
182
152 56
204
02 May 2018
16:14 GMT+7
IDX:POOL Pool Advista Indonesia Tbk PT 4.640
  /  %
4.650 4.630
4.670
4.640 2.170
4.700
14 May 2018
16:05 GMT+7
IDX:PRAS Prima Alloy Steel Universal Tbk PT 200
  /  %
198 198
200
199 190
270
17 May 2018
10:25 GMT+7
IDX:PROD INCORPORATED PRODU COM NPV  
  /  %
   
 
   
 
27 Feb 2017
16:00 GMT+7
IDX:PSAB J Resources Asia Pasifik Tbk PT 220
-4 / -1,79%
226 216
226
222 153
312
08 May 2018
10:19 GMT+7
IDX:PSDN Prasidha Aneka Niaga Tbk PT 350
+8 / +2,34%
350 340
350
342 118
815
11 May 2018
15:49 GMT+7
IDX:PSKT Red Planet Indonesia Tbk PT 50
  /  %
50 50
50
50 50
61
11 May 2018
16:11 GMT+7
IDX:PTBA PT Tambang Batubara Bukit Asam Tbk 3.500
+70 / +2,04%
3.450 3.450
3.520
3.430 1.810
3.570
11 May 2018
11:29 GMT+7
IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 2.250
+50 / +2,27%
2.170 2.140
2.300
2.260 2.000
3.370
16 May 2018
16:14 GMT+7
IDX:PTRO Petrosea Tbk PT 1.850
+10 / +0,54%
1.820 1.795
1.895
1.840 945
2.950
16 May 2018
13:45 GMT+7
IDX:PTSN Sat Nusapersada Tbk PT 226
-4 / -1,74%
240 222
240
220 94
294
15 May 2018
15:45 GMT+7
IDX:PTSP Pioneerindo Gourmet International Tbk PT 7.100
+100 / +1,43%
7.000 7.000
7.100
7.000 5.600
7.300
18 Apr 2018
15:41 GMT+7
IDX:PUDP Pudjiadi Prestige Tbk PT 490
  /  %
   
 
496 312
720
23 Apr 2018
09:40 GMT+7
IDX:PWON Pakuwon Jati Tbk PT 525
-35 / -6,25%
550 520
570
555 520
725
15 May 2018
16:14 GMT+7
IDX:PYFA Pyridam Farma Tbk PT 198
  /  %
   
 
198 170
230
30 Apr 2018
16:05 GMT+7
IDX:RAJA Rukun Raharja Tbk PT 765
+45 / +6,25%
720 720
775
750 193
830
17 May 2018
11:35 GMT+7
IDX:RALS Ramayana Lestari Sentosa Tbk PT 1.360
  /  %
1.350 1.330
1.380
1.440 835
1.500
11 May 2018
16:08 GMT+7
IDX:RBMS Ristia Bintang Mahkotasejati Tbk PT 186
-9 / -4,62%
195 181
197
197 58
388
14 May 2018
11:59 GMT+7
IDX:RDTX Roda Vivatex Tbk PT 5.900
  /  %
   
 
5.600 4.910
7.900
14 May 2018
10:39 GMT+7
IDX:RELI Reliance Securities Tbk PT 390
-30 / -7,14%
410 316
410
420 234
575
15 May 2018
09:30 GMT+7
IDX:RICY Ricky Putra Globalindo Tbk PT 159
-2 / -1,24%
161 150
161
166 140
200
09 May 2018
11:35 GMT+7
IDX:RIGS Rig Tenders Indonesia Tbk PT 187
-1 / -0,53%
186 184
187
191 151
306
16 May 2018
16:00 GMT+7
IDX:RIMO Rimo International Lestari Tbk PT 138
  /  %
138 136
139
138 134
770
07 May 2018
16:09 GMT+7
IDX:RMBA Bentoel Internasional Investama Tbk PT 344
-6 / -1,71%
348 322
350
350 296
468
16 May 2018
15:37 GMT+7
IDX:RODA Pikko Land Development Tbk PT 330
-14 / -4,07%
326 302
346
344 112
665
17 May 2018
16:00 GMT+7
IDX:RUIS Radiant Utama Interinsco Tbk PT 240
-2 / -0,83%
246 230
248
248 212
280
16 May 2018
15:48 GMT+7
IDX:SAFE Steady Safe Tbk PT 278
-2 / -0,71%
278 278
278
280 127
424
15 May 2018
09:38 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 10.200
  /  %
   
 
10.050 7.250
10.500
09 May 2018
16:00 GMT+7
IDX:SCMA Surya Citra Media Tbk PT 2.430
-40 / -1,62%
2.430 2.320
2.480
2.440 1.935
3.010
14 May 2018
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 96
+1 / +1,05%
96 96
96
95 91
128
17 May 2018
11:20 GMT+7
IDX:SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 850
  /  %
   
 
830 600
1.090
15 May 2018
14:18 GMT+7
IDX:SGRO Sampoerna Agro Tbk PT 2.330
  /  %
2.300 2.300
2.350
2.330 1.950
2.600
17 May 2018
14:45 GMT+7
IDX:SHID Hotel Sahid Jaya International Tbk PT 1.350
  /  %
   
 
1.310 940
1.550
27 Apr 2018
11:12 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 101
-2 / -1,94%
103 100
105
99 98
700
17 May 2018
16:13 GMT+7
IDX:SIPD Sierad Produce Tbk PT 1.000
+5 / +0,50%
1.000 1.000
1.000
995 620
1.050
14 May 2018
16:00 GMT+7
IDX:SKBM Sekar Bumi Tbk PT 490
  /  %
   
 
480 334
875
15 May 2018
09:00 GMT+7
IDX:SKLT Sekar Laut Tbk PT 1.150
  /  %
   
 
1.150 680
1.300
02 Apr 2018
09:29 GMT+7
IDX:SMAR Sinar Mas Agro Resources and Tech Tbk PT 3.400
-300 / -8,11%
3.400 3.400
3.400
3.700 3.010
4.630
11 May 2018
10:26 GMT+7
IDX:SMCB Holcim Indonesia Tbk PT 740
-10 / -1,33%
745 740
750
750 735
930
14 May 2018
14:51 GMT+7
IDX:SMDM Suryamas Dutamakmur Tbk PT 125
+2 / +1,63%
124 124
130
122 88
160
15 May 2018
16:05 GMT+7
IDX:SMDR Samudera Indonesia Tbk PT 360
+2 / +0,56%
358 358
374
350 252
620
17 May 2018
16:14 GMT+7
IDX:SMMA Sinar Mas Multiartha Tbk PT 9.800
  /  %
   
 
8.600 6.850
10.200
13 Apr 2018
16:00 GMT+7
IDX:SMMT Golden Eagle Energy Tbk PT 196
-2 / -1,01%
198 195
206
196 116
230
11 May 2018
16:10 GMT+7
IDX:SMRA Summarecon Agung Tbk PT 855
  /  %
860 855
870
880 825
1.420
15 May 2018
16:00 GMT+7
IDX:SMSM Selamat Sempurna Tbk PT 1.390
-65 / -4,47%
1.450 1.385
1.455
1.440 960
1.540
15 May 2018
15:47 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 195
+7 / +3,72%
188 188
202
188 172
348
17 May 2018
16:13 GMT+7
IDX:SONA Sona Topas Tourism Industry Tbk PT 2.700
  /  %
   
 
2.800 1.090
4.740
07 May 2018
14:02 GMT+7
IDX:SPMA Suparma Tbk PT 274
+4 / +1,48%
268 268
274
276 200
360
17 May 2018
14:32 GMT+7
IDX:SQMI Renuka Coalindo Tbk PT 306
+2 / +0,66%
324 306
344
308 234
850
14 May 2018
09:57 GMT+7
IDX:SRIL Sri Rejeki Isman Tbk PT 328
+2 / +0,61%
328 326
334
330 296
414
11 May 2018
16:12 GMT+7
IDX:SRSN Indo Acidatama Tbk PT 61
+1 / +1,67%
60 59
63
60 50
99
11 May 2018
16:10 GMT+7
IDX:SSIA Surya Semesta Internusa Tbk PT 494
+8 / +1,65%
488 486
494
486 460
765
09 May 2018
16:13 GMT+7
IDX:SSMS Sawit Sumbermas Sarana Tbk PT 1.035
-125 / -10,78%
1.160 1.025
1.170
1.285 1.025
1.795
14 May 2018
16:14 GMT+7
IDX:SSTM Sunson Textile Manufacturer Tbk PT 510
  /  %
510 510
510
414 286
650
17 May 2018
09:30 GMT+7
IDX:STTP Siantar Top Tbk PT 4.600
  /  %
   
 
4.600 2.600
4.600
25 Apr 2018
15:10 GMT+7
IDX:SUGI Sugih Energy Tbk PT 50
  /  %
50 50
50
50 50
90
14 May 2018
09:10 GMT+7
IDX:SULI SLJ Global Tbk PT 125
-2 / -1,57%
128 125
129
131 125
292
08 May 2018
16:06 GMT+7
IDX:SUPR Solusi Tunas Pratama Tbk PT 6.800
  /  %
   
 
6.500 5.700
7.500
12 Jan 2018
14:50 GMT+7
IDX:TAXI Express Transindo Utama Tbk PT 95
  /  %
98 94
101
95 50
264
11 May 2018
16:14 GMT+7
IDX:TBLA Tunas Baru Lampung Tbk PT 1.015
+15 / +1,50%
1.010 1.005
1.030
1.025 955
1.585
17 May 2018
11:54 GMT+7
IDX:TBMS Tembaga Mulia Semanan Tbk PT 1.140
  /  %
   
 
1.140 690
1.450
14 May 2018
09:04 GMT+7
IDX:TCID Mandom Indonesia Tbk PT 17.675
  /  %
   
 
17.700 14.100
19.500
04 May 2018
10:39 GMT+7
IDX:TFCO Tifico Fiber Indonesia Tbk PT 780
+115 / +17,29%
665 665
780
740 545
1.040
17 May 2018
10:25 GMT+7
IDX:TGKA Tigaraksa Satria Tbk PT 2.580
-10 / -0,39%
2.690 2.580
2.690
2.580 1.820
2.700
08 May 2018
09:39 GMT+7
IDX:TINS Timah (Persero) Tbk PT 930
-25 / -2,62%
945 925
950
945 700
1.240
16 May 2018
16:14 GMT+7
IDX:TIRA Tira Austenite Tbk PT 220
+10 / +4,76%
220 220
220
210 159
330
09 May 2018
09:22 GMT+7
IDX:TIRT Tirta Mahakam Resources Tbk PT 90
  /  %
89 88
90
89 85
138
17 May 2018
16:08 GMT+7
IDX:TKGA Permata Prima Sakti Tbk PT 1.800
  /  %
   
 
   
 
29 Jun 2015
00:00 GMT+7
IDX:TKIM Pabrik Kertas Tjiwi Kimia Tbk PT 9.725
-300 / -2,99%
10.025 9.500
10.025
9.825 1.115
10.900
14 May 2018
16:14 GMT+7
IDX:TMAS Pelayaran Tempuran Emas Tbk PT 980
-210 / -17,65%
1.020 980
1.030
1.095 850
1.290
17 May 2018
14:28 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 248
-8 / -3,12%
250 244
250
256 132
510
17 May 2018
10:55 GMT+7
IDX:TOTL Total Bangun Persada Tbk PT 640
+5 / +0,79%
640 635
645
685 630
790
17 May 2018
16:13 GMT+7
IDX:TOTO Surya Toto Indonesia Tbk PT 376
+10 / +2,73%
366 350
376
360 340
460
11 May 2018
16:09 GMT+7
IDX:TOWR Sarana Menara Nusantara Tbk. 2.850
-10 / -0,35%
2.890 2.850
2.900
2.860 2.800
4.590
16 May 2018
16:05 GMT+7
IDX:TPIA Chandra Asri Petrochemical Tbk PT 6.050
-100 / -1,63%
6.125 6.000
6.150
6.200 4.140
6.675
15 May 2018
16:00 GMT+7
IDX:TPMA Trans Power Marine Tbk PT 216
-2 / -0,92%
206 206
216
220 154
264
11 May 2018
14:46 GMT+7
IDX:TRAM Trada Maritime Tbk PT 338
  /  %
340 320
346
332 69
432
08 May 2018
13:44 GMT+7
IDX:TRIL Triwira Insanlestari Tbk PT 70
-1 / -1,41%
71 69
74
71 50
165
11 May 2018
16:12 GMT+7
IDX:TRIM Trimegah Securities Tbk PT 122
-1 / -0,81%
120 120
123
121 93
199
17 May 2018
14:10 GMT+7
IDX:TRIO Trikomsel Oke Tbk PT 2.000
  /  %
   
 
   
 
05 Jan 2016
00:00 GMT+7
IDX:TRST Trias Sentosa Tbk PT 384
  /  %
   
 
384 300
430
16 May 2018
09:37 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 1.585
-10 / -0,63%
1.590 1.580
1.595
1.595 1.530
2.090
11 May 2018
15:46 GMT+7
IDX:TURI Tunas Ridean Tbk PT 1.340
-10 / -0,74%
1.350 1.340
1.350
1.355 1.045
1.525
02 May 2018
15:49 GMT+7
IDX:ULTJ Ultrajaya Milk Indty & Trading Co Tbk PT 1.190
  /  %
1.190 1.190
1.190
1.190 1.055
1.600
18 May 2018
09:05 GMT+7
IDX:UNIC Unggul Indah Cahaya Tbk PT 3.400
  /  %
   
 
3.380 3.200
7.425
15 May 2018
16:00 GMT+7
IDX:UNIT Nusantara Inti Corpora Tbk PT 326
  /  %
326 326
326
326 130
400
17 May 2018
10:49 GMT+7
IDX:UNSP Bakrie Sumatera Plantations Tbk PT 272
+6 / +2,26%
264 264
278
266 140
334
17 May 2018
10:59 GMT+7
IDX:UNTR United Tractors Tbk PT 35.375
+2.300 / +6,95%
34.000 33.700
35.900
33.625 22.875
40.500
11 May 2018
16:14 GMT+7
IDX:VOKS Voksel Electric Tbk PT 190
+3 / +1,60%
190 190
190
187 175
458
14 May 2018
09:29 GMT+7
IDX:VRNA Verena Multi Finance Tbk PT 94
+1 / +1,08%
94 93
94
93 89
119
08 May 2018
16:00 GMT+7
IDX:WAPO Wahana Pronatural Tbk PT 107
  /  %
110 104
110
104 52
147
20 Apr 2018
16:00 GMT+7
IDX:WEHA Weha Transportasi Indonesia TBK PT 200
  /  %
202 200
202
200 182
220
15 May 2018
15:49 GMT+7
IDX:WICO Wicaksana Overseas International Tbk PT 600
+90 / +17,65%
510 500
600
665 270
800
17 May 2018
14:18 GMT+7
IDX:WIKA Wijaya Karya (Persero) Tbk PT 1.460
-100 / -6,41%
1.555 1.460
1.555
1.560 1.460
2.420
03 May 2018
16:14 GMT+7
IDX:WINS Wintermar Offshore Marine Tbk PT 324
+10 / +3,18%
314 314
324
332 224
430
17 May 2018
16:05 GMT+7
IDX:WOMF Wahana Ottomitra Multiartha Tbk PT 284
  /  %
288 282
288
288 144
328
17 May 2018
16:05 GMT+7
IDX:YPAS Yanaprima Hastapersada Tbk PT 930
  /  %
   
 
890 570
1.935
07 May 2018
09:21 GMT+7
IDX:YULE Yulie Sekurindo Tbk PT 192
  /  %
   
 
190 50
298
01 Mar 2018
16:00 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