User ID Password  
HOME   |   Tentang Kami   |   Pasang Iklan   |   Index Berita   |   Iklan Baris Gratis   |   Hubungi Kami Daftar Menjadi Member   |   Login
Membangun Indonesia yang Lebih Baik
 
 
 
 
Tabel Bursa Saham Terkini
Efek Pencetak Laba (RPH)
24 Jul 2017
No Stock Stock Name +/- Last % Open High Low Previous Tot. Volume Tot. Lot Tot. Value Frequency
1GGRMGUDANG GARAM TBK.1,250UP76,9501.6575,70077,20075,67575,700857,9008,57965,605,892,5001,905
2INTPINDOCEMENT TUNGGAL PRAKARSA TBK.700UP18,1004.0217,57518,10017,40017,4001,367,80013,67824,416,955,0001,765
3UNVRUNILEVER INDONESIA TBK.625UP48,3501.3147,90048,60047,80047,7252,172,30021,723104,990,902,5002,675
4LPPFMATAHARI DEPARTMENT STORE TBK.425UP12,5753.512,30012,57512,17512,1503,266,30032,66340,521,027,5003,282
5MABAMARGA ABHINAYA ABADI TBK.375UP1,89024.751,6001,8901,6001,515278,9002,789525,339,000122
6BBCABANK CENTRAL ASIA TBK.350UP18,5751.9218,35018,62518,20018,22518,356,200183,562340,234,820,0004,204
7TBIGTOWER BERSAMA INFRASTRUCTURE TBK.325UP6,8504.986,5256,8506,5256,5251,740,30017,40311,796,037,5002,317
8BMRIBANK MANDIRI (PERSERO) TBK.225UP13,2751.7213,02513,27513,00013,05017,157,400171,574226,704,792,5003,876
9MKPIMETROPOLITAN KENTJANA TBK.200UP25,2000.825,00025,25025,00025,00091,8009182,315,670,00048
10ICBPINDOFOOD CBP SUKSES MAKMUR TBK.175UP8,6502.068,4758,6508,4508,4756,005,20060,05251,126,522,5001,163
11AKRAAKR CORPORINDO TBK.150UP6,4502.386,3256,4506,3256,3008,038,50080,38551,244,792,5002,096
12INDFINDOFOOD SUKSES MAKMUR TBK.150UP8,7251.758,5008,7258,4758,5754,864,60048,64642,026,052,5002,080
13BDMNBANK DANAMON INDONESIA TBK.125UP5,0752.535,0005,0754,9504,9507,238,60072,38636,510,404,500857
14FIREALFA ENERGI INVESTAMA TBK.120UP1,5608.331,4351,5701,4351,44098,600986150,130,00092
15POOL-WWARAN SERI II POOL ADVISTA INDONESIA TBK100UP2,0005.262,0002,0002,0001,9001,300132,600,0001
16PRDAPRODIA WIDYAHUSADA TBK.100UP3,9002.633,7503,9003,7003,8003,2003212,027,00020
17BBNIBANK NEGARA INDONESIA (PERSERO) TBK.100UP7,0501.447,0007,0756,9506,95016,001,600160,016112,626,077,5004,561
18CPINCHAROEN POKPHAND INDONESIA TBK100UP3,2503.173,1503,2503,1503,1503,704,70037,04711,906,747,0002,416
19TLKMTELEKOMUNIKASI INDONESIA (PERSERO) TBK.90UP4,6501.974,5004,6504,5004,560139,361,6961,393,617638,201,703,0007,375
20MIDIMIDI UTAMA INDONESIA TBK.90UP1,0209.689401,0209409301,612,40016,1241,602,141,00021
Efek Pencetak Laba (%)
24 Jul 2017
No Stock Stock Name % Last +/- Open High Low Previous Tot. Volume Tot. Lot Tot. Value Frequency
1BNIIBANK MAYBANK INDONESIA TBK.MABAMARGA ABHINAYA ABADI TBK.24.751,890UP3751,6001,8901,6001,515278,9002,789
2BUMIBUMI RESOURCES TBK.UNITNUSANTARA INTI CORPORA TBK22.73270UP502702702702202002
3TIRATIRA AUSTENITE TBKMARKMARK DYNAMICS INDONESIA TBK.11.44448UP4640647640640223,679,900236,799
4TFCOTIFICO FIBER INDONESIA TBK.CNTXCENTURY TEXTILE INDUSTRY TBK.10.77720UP707207207206505005
5TGKATIGARAKSA SATRIA TBK.MIDIMIDI UTAMA INDONESIA TBK.9.681,020UP909401,0209409301,612,40016,124
6WOMFWAHANA OTTOMITRA MULTIARTHA TBK.CANICAPITOL NUSANTARA INDONESIA TBK.8.84505UP414845804844649,90099
7LRNA-WWARAN SERI I EKA SARI LORENA TRANSPORT TBKSL-WWARAN SERI I SENTUL CITY TBK.8.8237UP33440333426,605,600266,056
8MFMIMULTIFILING MITRA INDONESIA TBK.SDRABANK WOORI SAUDARA INDONESIA 1906 TBK.8.59885UP708858858858151,00010
9LMSHLIONMESH PRIMA TBK.FIREALFA ENERGI INVESTAMA TBK.8.331,560UP1201,4351,5701,4351,44098,600986
10IGARCHAMPION PACIFIC INDONESIA TBK.BABP-W2WARAN SERI III BANK MNC INTERNASIONAL TB8.3313UP1131313122002
11MSKYMNC SKY VISION TBK.PALMPROVIDENT AGRO TBK.8.11400UP3038440038237052,500525
12CTRPCIPUTRA PROPERTY TBK.INTA-WWARAN SERI I INTRACO PENTA TBK.7.53100UP79410389938,283,00082,830
13RIGSRIG TENDERS INDONESIA TBK.BIMAPRIMARINDO ASIA INFRASTRUCTURE TBK.7.2389UP68191818317,600176
14NIPSNIPRESS TBK.MRATMUSTIKA RATU TBK.6.32202UP1218820218819018,200182
15BRMSBUMI RESOURCES MINERALS TBK.HOTL-WWARAN SERI I SARASWATI GRIYA LESTARI TBK6.2517UP1181917165,420,20054,202
16ESSASURYA ESA PERKASA TBK.SPMASUPARMA TBK.5.94214UP122182182142022,30023
17SMBRSEMEN BATURAJA (PERSERO) TBK.GOLL-WWARAN SERI I GOLDEN PLANTATION TBK.5.8818UP1181917179,456,20094,562
18FASWFAJAR SURYA WISESA TBK.NELYPELAYARAN NELLY DWI PUTRI TBK.5.49173UP91641851641647,529,10075,291
19LPGILIPPO GENERAL INSURANCE TBK.FINNFIRST INDO AMERICAN LEASING TBK.5.43388UP2036838836636833,479,300334,793
20AGROBANK RAKYAT INDONESIA AGRONIAGA TBK.POOL-WWARAN SERI II POOL ADVISTA INDONESIA TBK5.262,000UP1002,0002,0002,0001,9001,30013
Efek Pencetak Rugi (RPH)
24 Jul 2017
No Stock Stock Name +/- Last % Open High Low Previous Tot. Volume Tot. Lot Tot. Value Frequency
1UNTRUNITED TRACTORS TBK.-52528,300DOWN-1.8228,85028,90027,92528,8253,999,20039,992113,073,310,0003,456
2ITMGINDO TAMBANGRAYA MEGAH TBK.-20020,950DOWN-0.9521,15021,25020,42521,150764,6007,64616,009,267,5001,412
3AALIASTRA AGRO LESTARI TBK.-20015,250DOWN-1.2915,40015,45015,20015,450997,1009,97115,216,537,500902
4SMBRSEMEN BATURAJA (PERSERO) TBK.-1803,030DOWN-5.613,2103,2203,0303,2109,594,80095,94830,812,046,000167
5MAPBMAP BOGA ADIPERKASA TBK.-1802,320DOWN-7.22,4502,4502,3002,500117,7001,177275,190,000186
6PTBATAMBANG BATUBARA BUKIT ASAM (PERSERO) TB-15013,000DOWN-1.1413,10013,10012,85013,1502,736,20027,36235,511,130,0001,795
7BIRDBLUE BIRD TBK.-1254,950DOWN-2.465,0755,0754,9105,075328,2003,2821,626,729,000112
8DNETINDORITEL MAKMUR INTERNASIONAL TBK.-1202,330DOWN-4.92,3002,3802,3002,450285,3002,853659,039,00061
9HEROHERO SUPERMARKET TBK.-1151,085DOWN-9.581,0951,2001,0501,2003,314,90033,1493,958,948,00058
10LINKLINK NET TBK.-1005,300DOWN-1.855,4005,4005,3005,400180,5001,805964,755,000278
11ASJTASURANSI JASA TANIA TBK.-90550DOWN-14.0651059551064014,7001478,149,00026
12PTPPPP (PERSERO) TBK.-802,990DOWN-2.613,0503,0602,9703,0707,960,10079,60123,945,565,0001,420
13IDPRINDONESIA PONDASI RAYA TBK.-801,420DOWN-5.331,3001,4201,3001,5004004547,0004
14LPCKLIPPO CIKARANG TBK-804,400DOWN-1.794,5004,5504,3804,480976,9009,7694,377,307,000439
15INDYINDIKA ENERGY TBK.-70840DOWN-7.6991092082591096,649,504966,49583,930,176,5004,940
16MBAPMITRABARA ADIPERDANA TBK.-701,980DOWN-3.412,0002,0001,9502,05014,60014628,975,00012
17JPFAJAPFA COMFEED INDONESIA TBK.-651,320DOWN-4.691,3851,3851,3201,3857,864,60078,64610,482,930,5001,138
18NIKLPELAT TIMAH NUSANTARA TBK.-604,620DOWN-1.284,6804,7104,6204,68023,300233108,607,00092
19DOIDDELTA DUNIA MAKMUR TBK.-60770DOWN-7.23835835755830169,690,8001,696,908132,461,443,0006,785
20DVLADARYA-VARIA LABORATORIA TBK.-602,010DOWN-2.92,0702,0702,0102,0704004822,0003
Efek Pencetak Rugi (%)
24 Jul 2017
No Stock Stock Name % Last +/- Open High Low Previous Tot. Volume Tot. Lot Tot. Value Frequency
1BIPP-WWARAN SERI III BHUWANATALA INDAH PERMAI-19.2321DOWN-52426212613,750,000137,500317,114,000417
2VINSVICTORIA INSURANCE TBK.-14.22175DOWN-291751751752044,50045787,5004
3ASJTASURANSI JASA TANIA TBK.-14.06550DOWN-9051059551064014,7001478,149,00026
4ARTOBANK ARTOS INDONESIA TBK.-13.71170DOWN-27192196170197342,8003,42860,891,50081
5JAWAJAYA AGRA WATTIE TBK.-10.62202DOWN-242262262022267,940,60079,4061,711,300,200253
6HEROHERO SUPERMARKET TBK.-9.581,085DOWN-1151,0951,2001,0501,2003,314,90033,1493,958,948,00058
7KMTRKIRANA MEGATARA TBK.-9.24540DOWN-555955955305952,386,30023,8631,299,526,000658
8HDFARADANA BHASKARA FINANCE TBK.-8.46238DOWN-2226026023026053,60053613,477,000194
9BIPPBHUWANATALA INDAH PERMAI TBK.-892DOWN-8100101901007,615,00076,150721,152,800467
10SKBMSEKAR BUMI TBK.-7.89525DOWN-455505505055701,20012653,0004
11KIASKERAMIKA INDONESIA ASSOSIASI TBK.-7.89105DOWN-91141161051145,056,70050,567547,854,300471
12HOKI-WWARAN SERI I BUYUNG POETRA SEMBADA TBK.-7.87117DOWN-1012613211012719,864,100198,6412,407,818,2001,672
13INDYINDIKA ENERGY TBK.-7.69840DOWN-7091092082591096,649,504966,49583,930,176,5004,940
14AGRO-WWARAN SERI II BANK RAKYAT INDONESIA AGRO-7.63545DOWN-4559059054559010,8001085,935,50010
15AGRSBANK AGRIS TBK.-7.25358DOWN-28390392350386624,4006,244233,109,200198
16HOKIBUYUNG POETRA SEMBADA TBK.-7.25384DOWN-30400414366414109,064,4961,090,64541,702,782,2006,925
17DOIDDELTA DUNIA MAKMUR TBK.-7.23770DOWN-60835835755830169,690,8001,696,908132,461,443,0006,785
18MAPBMAP BOGA ADIPERKASA TBK.-7.22,320DOWN-1802,4502,4502,3002,500117,7001,177275,190,000186
19MLIAMULIA INDUSTRINDO TBK-7.02530DOWN-405705704725707007364,2007
20OKASANCORA INDONESIA RESOURCES TBK.-6.6770DOWN-5757566751,377,50013,77593,383,700177
Efek Volume Terbesar
24 Jul 2017
No Stock Stock Name Tot. Volume Last +/- High Low Previous Tot. Value Frequency
1SRILSRI REJEKI ISMAN TBK.645,020,032362UP4366352358230,982,995,60027,398
2RIMORIMO INTERNATIONAL LESTARI TBK358,509,312298DOWN-4306290302108,371,492,0001,027
3IIKPINTI AGRI RESOURCES TBK328,399,712240DOWN-1025023625080,738,934,800273
4AISATIGA PILAR SEJAHTERA FOOD TBK.284,051,4881,255UP501,2759051,205304,428,363,00023,661
5LEADLOGINDO SAMUDRAMAKMUR TBK.205,772,00065--070646513,659,756,9002,758
6MYRXHANSON INTERNATIONAL TBK.203,942,208132DOWN-113413013327,073,580,200402
7BKSLSENTUL CITY TBK.194,206,00091--092889117,586,188,9001,355
8DOIDDELTA DUNIA MAKMUR TBK.169,690,800770DOWN-60835755830132,461,443,0006,785
9WSBPWASKITA BETON PRECAST TBK.163,668,000442UP1245242843072,414,264,6005,998
10TLKMTELEKOMUNIKASI INDONESIA (PERSERO) TBK.139,361,6964,650UP904,6504,5004,560638,201,703,0007,375
11HOKIBUYUNG POETRA SEMBADA TBK.109,064,496384DOWN-3041436641441,702,782,2006,925
12HOTLSARASWATI GRIYA LESTARI TBK.98,761,800119DOWN-212211912111,909,225,000130
13INDYINDIKA ENERGY TBK.96,649,504840DOWN-7092082591083,930,176,5004,940
14BUMIBUMI RESOURCES TBK.96,372,600332DOWN-233633033432,080,406,0002,029
15BIPIBENAKAT INTEGRA TBK.80,299,69694UP49689907,522,323,5001,458
16TARASITARA PROPERTINDO TBK.79,548,896670--067066567053,197,608,5001,275
17LPKRLIPPO KARAWACI TBK.70,343,296700DOWN-570569070549,142,886,0002,702
18TRAMTRADA MARITIME TBK.62,324,50086DOWN-49185905,440,506,8002,061
19ASIIASTRA INTERNATIONAL TBK.61,331,3008,225UP258,2258,0008,200499,962,560,0005,483
20DMASPURADELTA LESTARI TBK.60,243,500208UP821020020012,418,614,6001,899
Nilai Transaksi Tertinggi
24 Jul 2017
No Stock Stock Name Tot. Value Last +/- Open High Low Previous Tot. Volume Tot. Lot Frequency
1TLKMTELEKOMUNIKASI INDONESIA (PERSERO) TBK.638,201,703,0004,650UP904,5004,6504,5004,560139,361,6961,393,6177,375
2ASIIASTRA INTERNATIONAL TBK.499,962,560,0008,225UP258,2008,2258,0008,20061,331,300613,3135,483
3BBCABANK CENTRAL ASIA TBK.340,234,820,00018,575UP35018,35018,62518,20018,22518,356,200183,5624,204
4AISATIGA PILAR SEJAHTERA FOOD TBK.304,428,363,0001,255UP501,1351,2759051,205284,051,4882,840,51523,661
5BBRIBANK RAKYAT INDONESIA (PERSERO) TBK.284,204,600,00014,675--014,50014,80014,50014,67519,361,100193,6113,763
6SRILSRI REJEKI ISMAN TBK.230,982,995,600362UP4358366352358645,020,0326,450,20027,398
7BMRIBANK MANDIRI (PERSERO) TBK.226,704,792,50013,275UP22513,02513,27513,00013,05017,157,400171,5743,876
8DOIDDELTA DUNIA MAKMUR TBK.132,461,443,000770DOWN-60835835755830169,690,8001,696,9086,785
9UNTRUNITED TRACTORS TBK.113,073,310,00028,300DOWN-52528,85028,90027,92528,8253,999,20039,9923,456
10BBNIBANK NEGARA INDONESIA (PERSERO) TBK.112,626,077,5007,050UP1007,0007,0756,9506,95016,001,600160,0164,561
11RIMORIMO INTERNATIONAL LESTARI TBK108,371,492,000298DOWN-4300306290302358,509,3123,585,0931,027
12UNVRUNILEVER INDONESIA TBK.104,990,902,50048,350UP62547,90048,60047,80047,7252,172,30021,7232,675
13KLBFKALBE FARMA TBK.93,207,274,5001,700UP201,6801,7151,6751,68054,816,200548,1622,033
14INDYINDIKA ENERGY TBK.83,930,176,500840DOWN-7091092082591096,649,504966,4954,940
15SSMSSAWIT SUMBERMAS SARANA TBK.82,480,255,0001,565--01,5701,5751,5501,56552,798,900527,9893,229
16IIKPINTI AGRI RESOURCES TBK80,738,934,800240DOWN-10250250236250328,399,7123,283,997273
17SCMASURYA CITRA MEDIA TBK.74,635,043,0002,280UP302,2802,2902,2502,25032,894,800328,9482,245
18WSBPWASKITA BETON PRECAST TBK.72,414,264,600442UP12430452428430163,668,0001,636,6805,998
19ADROADARO ENERGY TBK.71,793,331,5001,835UP151,7901,8351,7751,82039,712,700397,1274,405
20GGRMGUDANG GARAM TBK.65,605,892,50076,950UP1,25075,70077,20075,67575,700857,9008,5791,905
Efek Teraktif
24 Jul 2017
No Stock Stock Name Frequency Last +/- Open High Low Previous Tot. Volume Tot. Lot Tot. Value
1SRILSRI REJEKI ISMAN TBK.27,398362UP4358366352358645,020,0326,450,200230,982,995,600
2AISATIGA PILAR SEJAHTERA FOOD TBK.23,6611,255UP501,1351,2759051,205284,051,4882,840,515304,428,363,000
3LMPILANGGENG MAKMUR INDUSTRI TBK.7,380157UP315616915315419,535,200195,3523,176,792,200
4TLKMTELEKOMUNIKASI INDONESIA (PERSERO) TBK.7,3754,650UP904,5004,6504,5004,560139,361,6961,393,617638,201,703,000
5HOKIBUYUNG POETRA SEMBADA TBK.6,925384DOWN-30400414366414109,064,4961,090,64541,702,782,200
6DOIDDELTA DUNIA MAKMUR TBK.6,785770DOWN-60835835755830169,690,8001,696,908132,461,443,000
7WSBPWASKITA BETON PRECAST TBK.5,998442UP12430452428430163,668,0001,636,68072,414,264,600
8PBRXPAN BROTHERS TBK.5,612510DOWN-1552552551052519,612,600196,12610,158,817,000
9ASIIASTRA INTERNATIONAL TBK.5,4838,225UP258,2008,2258,0008,20061,331,300613,313499,962,560,000
10INDYINDIKA ENERGY TBK.4,940840DOWN-7091092082591096,649,504966,49583,930,176,500
11BBNIBANK NEGARA INDONESIA (PERSERO) TBK.4,5617,050UP1007,0007,0756,9506,95016,001,600160,016112,626,077,500
12ADROADARO ENERGY TBK.4,4051,835UP151,7901,8351,7751,82039,712,700397,12771,793,331,500
13BBCABANK CENTRAL ASIA TBK.4,20418,575UP35018,35018,62518,20018,22518,356,200183,562340,234,820,000
14HMSPH.M. SAMPOERNA TBK.3,9923,700DOWN-103,7003,7203,6603,71013,481,000134,81049,681,360,000
15BMRIBANK MANDIRI (PERSERO) TBK.3,87613,275UP22513,02513,27513,00013,05017,157,400171,574226,704,792,500
16STARSTAR PETROCHEM TBK.3,80173--07375717314,127,800141,2781,033,865,500
17BBRIBANK RAKYAT INDONESIA (PERSERO) TBK.3,76314,675--014,50014,80014,50014,67519,361,100193,611284,204,600,000
18UNTRUNITED TRACTORS TBK.3,45628,300DOWN-52528,85028,90027,92528,8253,999,20039,992113,073,310,000
19KRENKRESNA GRAHA INVESTAMA TBK.3,366420--042042442042011,816,000118,1604,989,405,200
20LPPFMATAHARI DEPARTMENT STORE TBK.3,28212,575UP42512,30012,57512,17512,1503,266,30032,66340,521,027,500
Indeks BEJ
24 Jul 2017
No Index Name Last +/- % Open High Low Previous Volume Value
1COMPOSITE5,801.59Up36.1630.635,760.085,801.595,756.515,765.425,191,888,8965,317,244,726,000
2TOTAL_MARKET5,801.59Up36.1630.635,760.085,801.595,756.515,765.428,102,090,2406,659,989,142,243
3AGRI1,784.00Down-9.08-0.511,792.311,795.691,778.821,793.08100,256,600116,097,688,400
4MINING1,462.41Down-4.43-0.31,463.631,463.631,448.731,466.84466,738,112354,971,719,400
5BASIC-IND620.27Up2.2150.36619.12621.39617.85618.06284,688,096293,372,662,800
6MISC-IND1,402.40Up3.8780.281,398.521,402.401,369.771,398.52812,768,576789,763,849,900
7CONSUMER2,505.84Up16.6770.672,488.292,505.842,486.312,489.16858,268,672854,987,236,700
8PROPERTY483.25Up0.1550.03483.10483.83481.04483.10908,747,200383,309,182,300
9INFRASTRUC1,190.42Up16.3741.391,165.481,190.421,164.611,174.05579,420,928829,038,375,500
10FINANCE954.96Up9.2940.98945.13955.51943.35945.67338,076,8961,175,754,461,800
11TRADE919.10Up0.8990.1920.09923.63913.39918.20742,356,800514,612,627,700
12MANUFACTUR1,481.07Up7.9040.541,473.361,481.071,468.891,473.161,955,725,4401,938,123,749,400
13LQ45972.50Up9.6441961.51972.50960.54962.861,741,465,9843,676,958,234,600
14JII745.63Up6.5990.89737.19745.63734.47739.03815,451,0722,210,032,764,500
15DBX914.55Down-1.315-0.14916.05919.25910.66915.861,808,916,864634,372,368,300
16MBX1,645.00Up11.7810.721,631.481,645.001,630.001,633.223,382,278,9124,682,795,879,200
17KOMPAS1001,219.90Up9.90.821,208.531,219.901,206.671,210.003,026,891,7764,658,993,670,800
18PEFINDO25368.096Down-0.822-0.22369.644370.599368.096368.918250,600,560298,129,520,880
19SRI-KEHATI356.058Up3.7661.07351.624356.058350.868352.292488,126,8803,119,148,687,690
20BISNIS-27521.907Up6.2331.21514.516521.907513.57515.674507,197,6962,914,217,792,000
21ISSI184.039Up0.9990.55182.803184.039182.391183.045,225,287,6804,009,044,729,610
22IDX30532.166Up5.7231.09525.558532.166525.094526.4432,162,289,920601,526,908,700
23SMINFRA18384.428Up4.3111.13378.035384.428377.639380.117175,796,0321,361,910,290,095
24INFOBANK15736.772Up8.61.18727.671737.331725.864728.172679,857,6003,545,710,167,520
25INVESTOR33421.857Up4.921.18416.282421.857415.508416.937891,770,1122,551,687,489,570
26MNC36335.485Up3.3531.01331.288335.485330.263332.132412,103,3921,192,885,683,050
LQ45
24 Jul 2017
No Stock Stock Name Board Last +/- Open High Low Previous Tot. Volume Tot. Lot Tot. Value Frequency
1AALIASTRA AGRO LESTARI TBK.RG15,250DOWN-20015,40015,45015,20015,450997,1009,97115,216,537,500902
2ADHIADHI KARYA (PERSERO) TBK.RG2,140UP102,1202,1602,0902,1308,542,50085,42518,207,007,0001,199
3ADROADARO ENERGY TBK.RG1,835UP151,7901,8351,7751,82039,712,700397,12771,793,331,5004,405
4AKRAAKR CORPORINDO TBK.RG6,450UP1506,3256,4506,3256,3008,038,50080,38551,244,792,5002,096
5ANTMANEKA TAMBANG (PERSERO) TBK.RG700DOWN-571571569570513,504,500135,0459,475,406,000820
6ASIIASTRA INTERNATIONAL TBK.RG8,225UP258,2008,2258,0008,20061,331,300613,313499,962,560,0005,483
7ASRIALAM SUTERA REALTY TBK.RG310DOWN-631831831031623,899,600238,9967,484,438,6001,154
8BBCABANK CENTRAL ASIA TBK.RG18,575UP35018,35018,62518,20018,22518,356,200183,562340,234,820,0004,204
9BBNIBANK NEGARA INDONESIA (PERSERO) TBK.RG7,050UP1007,0007,0756,9506,95016,001,600160,016112,626,077,5004,561
10BBRIBANK RAKYAT INDONESIA (PERSERO) TBK.RG14,675--014,50014,80014,50014,67519,361,100193,611284,204,600,0003,763
11BBTNBANK TABUNGAN NEGARA (PERSERO) TBK.RG2,440UP302,4002,4602,4002,4108,997,00089,97021,957,677,0001,075
12BMRIBANK MANDIRI (PERSERO) TBK.RG13,275UP22513,02513,27513,00013,05017,157,400171,574226,704,792,5003,876
13BSDEBUMI SERPONG DAMAI TBK.RG1,760UP201,7501,7601,7201,74014,200,200142,00224,718,327,0001,903
14BUMIBUMI RESOURCES TBK.RG332DOWN-233633633033496,372,600963,72632,080,406,0002,029
15CPINCHAROEN POKPHAND INDONESIA TBKRG3,250UP1003,1503,2503,1503,1503,704,70037,04711,906,747,0002,416
16ELSAELNUSA TBK.RG278DOWN-228028027628025,541,500255,4157,100,947,400871
17EXCLXL AXIATA TBK.RG3,200UP503,1503,2103,1103,1503,089,80030,8989,779,711,0001,835
18GGRMGUDANG GARAM TBK.RG76,950UP1,25075,70077,20075,67575,700857,9008,57965,605,892,5001,905
19HMSPH.M. SAMPOERNA TBK.RG3,700DOWN-103,7003,7203,6603,71013,481,000134,81049,681,360,0003,992
20ICBPINDOFOOD CBP SUKSES MAKMUR TBK.RG8,650UP1758,4758,6508,4508,4756,005,20060,05251,126,522,5001,163
21INCOVALE INDONESIA TBK.RG2,170DOWN-202,1902,2002,0902,1906,211,20062,11213,401,616,0001,381
22INDFINDOFOOD SUKSES MAKMUR TBK.RG8,725UP1508,5008,7258,4758,5754,864,60048,64642,026,052,5002,080
23INTPINDOCEMENT TUNGGAL PRAKARSA TBK.RG18,100UP70017,57518,10017,40017,4001,367,80013,67824,416,955,0001,765
24JSMRJASA MARGA (PERSERO) TBK.RG5,350UP755,3005,3505,2255,2753,138,10031,38116,728,097,5001,134
25KLBFKALBE FARMA TBK.RG1,700UP201,6801,7151,6751,68054,816,200548,16293,207,274,5002,033
26LPKRLIPPO KARAWACI TBK.RG700DOWN-570070569070570,343,296703,43349,142,886,0002,702
27LPPFMATAHARI DEPARTMENT STORE TBK.RG12,575UP42512,30012,57512,17512,1503,266,30032,66340,521,027,5003,282
28LSIPPP LONDON SUMATRA INDONESIA TBK.RG1,420DOWN-201,4401,4501,4151,4404,082,10040,8215,816,927,000940
29MNCNMEDIA NUSANTARA CITRA TBK.RG1,800UP251,8001,8201,7901,7757,561,60075,61613,613,170,0001,813
30MYRXHANSON INTERNATIONAL TBK.RG132DOWN-1133134130133203,942,2082,039,42227,073,580,200402
31PGASPERUSAHAAN GAS NEGARA (PERSERO) TBK.RG2,210--02,2102,2202,2002,21012,851,900128,51928,420,034,0001,720
32PPROPP PROPERTI TBK.RG218UP221622221421618,372,700183,7273,990,702,800869
33PTBATAMBANG BATUBARA BUKIT ASAM (PERSERO) TBRG13,000DOWN-15013,10013,10012,85013,1502,736,20027,36235,511,130,0001,795
34PTPPPP (PERSERO) TBK.RG2,990DOWN-803,0503,0602,9703,0707,960,10079,60123,945,565,0001,420
35PWONPAKUWON JATI TBK.RG625UP1061562561061523,939,200239,39214,781,954,5002,961
36SCMASURYA CITRA MEDIA TBK.RG2,280UP302,2802,2902,2502,25032,894,800328,94874,635,043,0002,245
37SMGRSEMEN INDONESIA (PERSERO) TBK.RG10,150UP5010,12510,20010,00010,1002,283,60022,83623,150,662,5001,601
38SMRASUMMARECON AGUNG TBK.RG1,055DOWN-201,0751,0901,0501,07514,754,200147,54215,713,256,5001,632
39SRILSRI REJEKI ISMAN TBK.RG362UP4358366352358645,020,0326,450,200230,982,995,60027,398
40SSMSSAWIT SUMBERMAS SARANA TBK.RG1,565--01,5701,5751,5501,56552,798,900527,98982,480,255,0003,229
41TLKMTELEKOMUNIKASI INDONESIA (PERSERO) TBK.RG4,650UP904,5004,6504,5004,560139,361,6961,393,617638,201,703,0007,375
42UNTRUNITED TRACTORS TBK.RG28,300DOWN-52528,85028,90027,92528,8253,999,20039,992113,073,310,0003,456
43UNVRUNILEVER INDONESIA TBK.RG48,350UP62547,90048,60047,80047,7252,172,30021,723104,990,902,5002,675
44WIKAWIJAYA KARYA (PERSERO) TBK.RG2,000UP101,9952,0301,9851,99010,789,800107,89821,617,089,5001,566
45WSKTWASKITA KARYA (PERSERO) TBK.RG2,230UP102,2202,2402,2002,22012,785,600127,85628,404,091,0001,371