Daftar Saham

Daftar Saham

No Tgl Kode Nama Kenaikan Close Prev. High Low Volume Value Foreign Net Ket
1 2021-08-27 AALI Astra Agro Lestari Tbk. 0.60% 8350 8300 8375 8275 516,700 4,297,190,000 1,668,330,000
2 2021-08-27 ABBA Mahaka Media Tbk. 1.44% 705 695 710 660 27,585,100 18,856,946,000 -144,736,500
3 2021-08-27 ABDA Asuransi Bina Dana Arta Tbk. 0.00% 6950 6950 0 0 0 0 0
4 2021-08-27 ABMM ABM Investama Tbk. -0.75% 1325 1335 1340 1300 124,900 164,708,000 0
5 2021-08-27 ACES Ace Hardware Indonesia Tbk. -1.08% 1380 1395 1395 1375 7,732,700 10,675,941,000 168,222,000
6 2021-08-27 ACST Acset Indonusa Tbk. 0.00% 238 238 242 234 7,848,300 1,861,502,800 -833,000
7 2021-08-27 ADES Akasha Wira International Tbk. 3.28% 3150 3050 3210 3000 428,400 1,355,548,000 -1,575,000
8 2021-08-27 ADHI Adhi Karya (Persero) Tbk. 0.70% 715 710 720 700 5,805,900 4,134,862,500 89,232,000
9 2021-08-27 ADMF Adira Dinamika Multi Finance Tbk. -1.30% 7600 7700 7700 7575 122,000 927,567,500 35,720,000
10 2021-08-27 ADMG Polychem Indonesia Tbk 1.90% 214 210 216 206 1,996,900 423,461,000 5,649,600
11 2021-08-27 ADRO Adaro Energy Tbk. -2.73% 1245 1280 1280 1245 70,195,900 88,108,715,500 -22,139,959,500
12 2021-08-27 AGAR Asia Sejahtera Mina Tbk. 0.00% 372 372 384 370 12,800 4,783,400 0
13 2021-08-27 AGII Aneka Gas Industri Tbk. -2.34% 1250 1280 1280 1245 5,759,700 7,252,090,000 1,674,000,000
14 2021-08-27 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 0.45% 2220 2210 2310 2170 63,642,000 142,967,283,000 9,962,472,000
15 2021-08-27 AGRS Bank IBK Indonesia Tbk. -6.29% 268 286 292 266 31,977,900 8,797,767,600 -117,625,200
16 2021-08-27 AHAP Asuransi Harta Aman Pratama Tbk. 0.00% 58 58 61 58 1,119,300 65,562,900 580,000
17 2021-08-27 AIMS Akbar Indo Makmur Stimec Tbk -0.56% 352 354 358 350 121,300 42,914,800 0
18 2021-08-27 AISA FKS Food Sejahtera Tbk. -0.98% 202 204 206 200 6,357,800 1,288,738,400 -197,414,600
19 2021-08-27 AKKU Anugerah Kagum Karya Utama Tbk. 0.00% 50 50 50 50 3,400 170,000 0
20 2021-08-27 AKPI Argha Karya Prima Industry Tbk. 3.31% 625 605 625 600 8,200 4,955,000 -875,000
21 2021-08-27 AKRA AKR Corporindo Tbk. 2.42% 3810 3720 3840 3700 8,411,500 31,853,912,000 4,442,460,000
22 2021-08-27 AKSI Maming Enam Sembilan Mineral Tbk. 0.00% 422 422 422 418 1,600 674,800 0
23 2021-08-27 ALDO Alkindo Naratama Tbk. -4.11% 700 730 730 700 3,026,900 2,160,796,000 -15,190,000
24 2021-08-27 ALKA Alakasa Industrindo Tbk 0.00% 220 220 220 216 2,000 438,800 0
25 2021-08-27 ALMI Alumindo Light Metal Industry Tbk. -1.67% 236 240 268 236 47,000 11,817,400 0
26 2021-08-27 ALTO Tri Banyan Tirta Tbk. 0.00% 314 314 314 314 200 62,800 0
27 2021-08-27 AMAG Asuransi Multi Artha Guna Tbk. 0.64% 314 312 316 300 567,200 173,313,000 -94,200,000
28 2021-08-27 AMAN Makmur Berkah Amanda Tbk. -0.45% 446 448 448 446 652,700 291,972,400 0
29 2021-08-27 AMAR Bank Amar Indonesia Tbk. -4.58% 292 306 306 286 7,216,400 2,115,457,200 3,562,400
30 2021-08-27 AMFG Asahimas Flat Glass Tbk. 0.00% 3920 3920 3920 3920 5,700 22,344,000 -15,680,000
31 2021-08-27 AMIN Ateliers Mecaniques D Indonesie Tbk. -1.04% 191 193 197 191 27,500 5,376,200 0
32 2021-08-27 AMOR Ashmore Asset Management Indonesia Tbk. -1.16% 3410 3450 3500 3360 818,400 2,769,411,000 -238,700,000
33 2021-08-27 AMRT Sumber Alfaria Trijaya Tbk. 0.78% 1290 1280 1290 1250 13,665,700 17,384,037,000 2,803,299,000
34 2021-08-27 ANDI Andira Agro Tbk. 0.00% 50 50 50 50 97,600 4,880,000 0
35 2021-08-27 ANJT Austindo Nusantara Jaya Tbk. -2.13% 690 705 710 690 62,700 43,946,500 0
36 2021-08-27 ANTM Aneka Tambang Tbk. -0.44% 2260 2270 2290 2250 31,806,000 71,960,331,000 -5,176,530,000
37 2021-08-27 APEX Apexindo Pratama Duta Tbk. -4.46% 535 560 575 535 51,700 28,314,000 0
38 2021-08-27 APIC Pacific Strategic Financial Tbk. -0.58% 860 865 890 860 10,341,300 9,064,469,500 390,612,000
39 2021-08-27 APII Arita Prima Indonesia Tbk. 1.16% 175 173 175 173 23,700 4,120,100 0
40 2021-08-27 APLI Asiaplast Industries Tbk. 0.00% 202 202 202 202 700 141,400 0
41 2021-08-27 APLN Agung Podomoro Land Tbk. 0.00% 123 123 126 122 16,078,500 1,995,836,400 -56,715,300
42 2021-08-27 ARCI Archi Indonesia Tbk. 0.83% 610 605 610 590 18,258,900 10,955,637,500 1,355,359,000
43 2021-08-27 ARGO Argo Pantes Tbk -1.09% 1820 1840 1825 1820 1,200 2,189,000 0
44 2021-08-27 ARII Atlas Resources Tbk. 1.37% 296 292 296 288 84,200 24,716,800 0
45 2021-08-27 ARKA Arkha Jayanti Persada Tbk. 0.00% 50 50 50 50 144,200 7,210,000 0
46 2021-08-27 ARMY Armidian Karyatama Tbk. 0.00% 50 50 0 0 0 0 0
47 2021-08-27 ARNA Arwana Citramulia Tbk. 1.25% 810 800 810 790 338,600 270,893,000 68,283,000
48 2021-08-27 ARTA Arthavest Tbk 9.90% 1110 1010 1120 1010 367,500 396,759,000 -76,590,000
49 2021-08-27 ARTI Ratu Prabu Energi Tbk 0.00% 50 50 50 50 1,100 55,000 0
50 2021-08-27 ARTO Bank Jago Tbk. -1.90% 15525 15825 15925 15500 13,860,500 217,086,210,000 -37,590,682,500
51 2021-08-27 ASBI Asuransi Bintang Tbk. -0.73% 272 274 278 270 52,100 14,242,000 0
52 2021-08-27 ASDM Asuransi Dayin Mitra Tbk. 0.00% 900 900 930 885 16,200 14,534,000 0
53 2021-08-27 ASGR Astra Graphia Tbk. -0.74% 675 680 685 675 588,200 398,514,000 -256,432,500
54 2021-08-27 ASII Astra International Tbk. -0.98% 5050 5100 5100 5050 26,966,100 136,506,787,500 -26,658,445,000
55 2021-08-27 ASJT Asuransi Jasa Tania Tbk. 4.69% 134 128 139 129 12,708,600 1,704,239,100 -5,360,000
56 2021-08-27 ASMI Asuransi Maximus Graha Persada Tbk. -6.94% 161 173 173 161 297,800 48,511,300 0
57 2021-08-27 ASPI Andalan Sakti Primaindo Tbk. -3.77% 51 53 54 50 4,585,000 235,204,700 0
58 2021-08-27 ASRI Alam Sutera Realty Tbk. -1.27% 155 157 160 154 13,370,000 2,086,061,500 -476,160,000
59 2021-08-27 ASRM Asuransi Ramayana Tbk. 0.00% 1545 1545 0 0 0 0 0
60 2021-08-27 ASSA Adi Sarana Armada Tbk. 1.55% 2620 2580 2640 2500 13,156,400 34,007,335,000 1,253,932,000
61 2021-08-27 ATAP Trimitra Prawara Goldland Tbk. -1.94% 101 103 103 101 83,800 8,472,500 0
62 2021-08-27 ATIC Anabatic Technologies Tbk. 0.00% 805 805 820 795 703,200 568,828,000 84,364,000
63 2021-08-27 AUTO Astra Otoparts Tbk. -0.49% 1015 1020 1020 1005 1,222,200 1,235,999,000 -109,721,500
64 2021-08-27 AYLS Agro Yasa Lestari Tbk. -5.26% 72 76 82 72 36,606,600 2,831,683,400 -720,000
65 2021-08-27 BABP Bank MNC Internasional Tbk. 0.00% 436 436 462 410 517,973,800 229,353,044,000 29,641,111,200
66 2021-08-27 BACA Bank Capital Indonesia Tbk. -1.28% 462 468 482 452 114,547,000 53,547,631,800 1,652,389,200
67 2021-08-27 BAJA Saranacentral Bajatama Tbk. -1.49% 396 402 410 390 2,138,200 851,604,600 30,610,800
68 2021-08-27 BALI Bali Towerindo Sentra Tbk. -1.29% 765 775 775 760 896,600 685,635,500 38,250,000
69 2021-08-27 BANK Bank Aladin Syariah Tbk. -3.77% 3320 3450 3450 3310 39,714,900 133,304,537,000 11,761,432,000
70 2021-08-27 BAPA Bekasi Asri Pemula Tbk. 20.00% 60 50 67 50 5,664,600 321,316,000 0
71 2021-08-27 BAPI Bhakti Agung Propertindo Tbk. 0.00% 50 50 50 50 6,500 325,000 0
72 2021-08-27 BATA Sepatu Bata Tbk. 0.00% 685 685 0 0 0 0 0
73 2021-08-27 BAYU Bayu Buana Tbk 0.00% 990 990 990 990 100 99,000 0
74 2021-08-27 BBCA Bank Central Asia Tbk. -0.76% 32550 32800 32650 32450 14,314,500 466,101,855,000 20,441,400,000
75 2021-08-27 BBHI Allo Bank Indonesia Tbk. -3.04% 2230 2300 2340 2200 2,295,000 5,135,761,000 407,421,000
76 2021-08-27 BBKP Bank KB Bukopin Tbk. -4.76% 500 525 530 498 310,267,200 157,803,452,800 1,619,300,000
77 2021-08-27 BBLD Buana Finance Tbk. 4.33% 434 416 460 406 42,700 18,616,400 0
78 2021-08-27 BBMD Bank Mestika Dharma Tbk. 11.86% 1980 1770 1980 1800 92,600 174,429,500 0
79 2021-08-27 BBNI Bank Negara Indonesia (Persero) Tbk. 1.44% 5300 5225 5350 5225 18,726,400 99,144,520,000 34,173,870,000
80 2021-08-27 BBRI Bank Rakyat Indonesia (Persero) Tbk. -0.78% 3840 3870 3890 3830 72,270,500 277,950,970,000 8,384,640,000
81 2021-08-27 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 0.00% 50 50 50 50 20,300 1,015,000 0
82 2021-08-27 BBSI Bank Bisnis Internasional Tbk. 0.00% 5700 5700 5800 5550 40,800 229,892,500 0
83 2021-08-27 BBSS Bumi Benowo Sukses Sejahtera Tbk. 0.00% 50 50 50 50 38,200 1,910,000 0
84 2021-08-27 BBTN Bank Tabungan Negara (Persero) Tbk. 0.72% 1400 1390 1410 1380 18,451,700 25,800,256,500 1,550,640,000
85 2021-08-27 BBYB Bank Neo Commerce Tbk. -6.74% 1590 1705 1725 1590 246,539,400 400,180,893,000 4,641,210,000
86 2021-08-27 BCAP MNC Kapital Indonesia Tbk. 0.85% 119 118 125 118 79,697,900 9,674,912,000 -3,581,900
87 2021-08-27 BCIC Bank JTrust Indonesia Tbk. -6.58% 426 456 458 426 4,795,700 2,078,878,000 -870,445,800
88 2021-08-27 BCIP Bumi Citra Permai Tbk. 0.00% 53 53 54 53 762,900 40,757,200 0
89 2021-08-27 BDMN Bank Danamon Indonesia Tbk. 2.70% 2280 2220 2290 2230 3,653,400 8,274,720,000 -1,913,832,000
90 2021-08-27 BEBS Berkah Beton Sadaya Tbk. -4.55% 1050 1100 1350 1025 94,964,100 113,861,865,500 -5,904,885,000
91 2021-08-27 BEEF Estika Tata Tiara Tbk. -3.70% 78 81 82 77 10,950,900 861,275,800 0
92 2021-08-27 BEKS Bank Pembangunan Daerah Banten Tbk. 0.00% 99 99 100 98 115,681,700 11,456,123,700 -1,057,201,200
93 2021-08-27 BELL Trisula Textile Industries Tbk. 2.96% 139 135 139 131 758,900 103,631,700 0
94 2021-08-27 BESS Batulicin Nusantara Maritim Tbk. 0.00% 765 765 765 720 24,700 18,702,500 -76,500
95 2021-08-27 BEST Bekasi Fajar Industrial Estate Tbk. -1.67% 118 120 124 118 30,810,600 3,692,481,000 -27,187,200
96 2021-08-27 BFIN BFI Finance Indonesia Tbk. 1.90% 1070 1050 1090 1035 75,278,800 80,514,295,000 -1,598,580,000
97 2021-08-27 BGTG Bank Ganesha Tbk. -6.62% 254 272 276 254 257,510,900 66,927,557,200 -437,184,800
98 2021-08-27 BHAT Bhakti Multi Artha Tbk. 0.00% 760 760 0 0 0 0 0
99 2021-08-27 BHIT MNC Investama Tbk. -1.04% 95 96 98 94 224,185,600 21,440,329,800 -182,077,000
100 2021-08-27 BIKA Binakarya Jaya Abadi Tbk. 25.00% 410 328 410 324 11,266,700 4,422,490,400 -35,424,000
101 2021-08-27 BIMA Primarindo Asia Infrastructure Tbk. -6.72% 125 134 151 125 100,886,600 13,795,654,700 0
102 2021-08-27 BINA Bank Ina Perdana Tbk. 2.65% 4640 4520 4640 4210 1,154,500 5,090,454,000 187,456,000
103 2021-08-27 BIPI Astrindo Nusantara Infrastruktur Tbk. 0.00% 50 50 50 50 2,800 140,000 0
104 2021-08-27 BIPP Bhuwanatala Indah Permai Tbk. -1.89% 52 53 53 52 612,500 31,926,100 0
105 2021-08-27 BIRD Blue Bird Tbk. -3.20% 1060 1095 1110 1055 657,400 702,987,000 6,572,000
106 2021-08-27 BISI BISI International Tbk. -0.52% 955 960 965 925 146,000 137,755,000 -9,550,000
107 2021-08-27 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. -1.21% 1225 1240 1240 1225 6,754,700 8,293,138,000 -6,286,087,500
108 2021-08-27 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. -0.71% 700 705 715 700 6,869,000 4,842,892,500 -1,209,740,000
109 2021-08-27 BKDP Bukit Darmo Property Tbk 0.00% 51 51 52 50 323,200 16,571,200 0
110 2021-08-27 BKSL Sentul City Tbk. -1.85% 53 54 55 53 40,494,200 2,176,808,900 -15,900,000
111 2021-08-27 BKSW Bank QNB Indonesia Tbk. 3.31% 250 242 252 236 33,850,000 8,298,401,600 58,825,000
112 2021-08-27 BLTA Berlian Laju Tanker Tbk 0.00% 50 50 50 50 1,100 55,000 0
113 2021-08-27 BLTZ Graha Layar Prima Tbk. -6.17% 2890 3080 3000 2890 1,800 5,353,000 0
114 2021-08-27 BLUE Berkah Prima Perkasa Tbk. 1.42% 715 705 720 705 117,400 83,343,500 0
115 2021-08-27 BMAS Bank Maspion Indonesia Tbk. -0.38% 1305 1310 1380 1265 51,200 68,123,500 0
116 2021-08-27 BMHS Bundamedik Tbk. 0.00% 1000 1000 1030 985 37,452,100 37,646,445,000 1,810,700,000
117 2021-08-27 BMRI Bank Mandiri (Persero) Tbk. -0.43% 5800 5825 5875 5775 17,882,500 103,800,782,500 -57,907,200,000
118 2021-08-27 BMSR Bintang Mitra Semestaraya Tbk 34.19% 208 155 208 150 24,789,900 4,801,090,100 0
119 2021-08-27 BMTR Global Mediacom Tbk. 0.72% 280 278 282 278 26,564,100 7,411,471,200 783,664,000
120 2021-08-27 BNBA Bank Bumi Arta Tbk. -3.33% 1450 1500 1540 1405 11,785,700 17,226,158,500 0
121 2021-08-27 BNBR Bakrie & Brothers Tbk 0.00% 50 50 50 50 400 20,000 0
122 2021-08-27 BNGA Bank CIMB Niaga Tbk. -3.43% 985 1020 1040 980 20,325,100 20,316,028,500 -850,449,000
123 2021-08-27 BNII Bank Maybank Indonesia Tbk. -0.59% 338 340 344 322 3,139,000 1,052,192,600 9,903,400
124 2021-08-27 BNLI Bank Permata Tbk. -1.37% 1800 1825 1835 1795 240,200 433,667,500 -28,980,000
125 2021-08-27 BOGA Bintang Oto Global Tbk. -1.07% 1385 1400 1410 1380 88,154,200 123,623,747,500 -3,006,281,000
126 2021-08-27 BOLA Bali Bintang Sejahtera Tbk. -6.82% 820 880 885 820 36,865,500 30,824,391,000 0
127 2021-08-27 BOLT Garuda Metalindo Tbk. -2.38% 615 630 650 600 4,200 2,639,000 0
128 2021-08-27 BOSS Borneo Olah Sarana Sukses Tbk. 0.00% 70 70 71 68 9,825,500 680,427,400 -35,000,000
129 2021-08-27 BPFI Batavia Prosperindo Finance Tbk. 0.00% 1080 1080 0 0 0 0 0
130 2021-08-27 BPII Batavia Prosperindo Internasional Tbk. 0.00% 4900 4900 0 0 0 0 0
131 2021-08-27 BPTR Batavia Prosperindo Trans Tbk. 0.63% 161 160 164 155 2,119,700 338,807,700 0
132 2021-08-27 BRAM Indo Kordsa Tbk. -0.83% 5950 6000 5975 5725 1,100 6,485,000 0
133 2021-08-27 BRIS Bank Syariah Indonesia Tbk. -1.37% 2160 2190 2250 2120 37,830,700 82,708,587,000 -5,248,584,000
134 2021-08-27 BRMS Bumi Resources Minerals Tbk. -1.11% 89 90 92 88 238,040,700 21,174,035,100 -2,546,548,100
135 2021-08-27 BRNA Berlina Tbk. 3.01% 1370 1330 1400 1330 2,100 2,879,500 274,000
136 2021-08-27 BRPT Barito Pacific Tbk. 0.47% 1060 1055 1070 1025 37,384,000 39,086,675,500 -631,124,000
137 2021-08-27 BSDE Bumi Serpong Damai Tbk. 0.00% 910 910 920 910 18,089,700 16,537,397,000 -1,703,884,000
138 2021-08-27 BSIM Bank Sinarmas Tbk. -0.89% 1110 1120 1175 1110 781,900 880,547,500 -24,753,000
139 2021-08-27 BSSR Baramulti Suksessarana Tbk. 1.75% 1740 1710 1800 1725 9,000 15,912,500 348,000
140 2021-08-27 BSWD Bank Of India Indonesia Tbk. 0.00% 1750 1750 0 0 0 0 0
141 2021-08-27 BTEK Bumi Teknokultura Unggul Tbk 0.00% 50 50 50 50 2,400 120,000 0
142 2021-08-27 BTEL Bakrie Telecom Tbk. 0.00% 50 50 0 0 0 0 0
143 2021-08-27 BTON Betonjaya Manunggal Tbk. 1.67% 486 478 505 464 94,100 45,248,300 0
144 2021-08-27 BTPN Bank BTPN Tbk. -1.07% 2780 2810 2820 2780 8,500 23,763,000 0
145 2021-08-27 BTPS Bank BTPN Syariah Tbk. -3.40% 2560 2650 2660 2550 5,386,500 13,957,206,000 -1,137,408,000
146 2021-08-27 BUDI Budi Starch & Sweetener Tbk. -1.56% 189 192 194 187 8,411,900 1,589,611,600 24,966,900
147 2021-08-27 BUKA Bukalapak.com Tbk. 0.57% 875 870 890 845 248,049,400 216,163,952,500 68,222,437,500
148 2021-08-27 BUKK Bukaka Teknik Utama Tbk. 0.00% 1010 1010 1060 1000 57,100 59,040,000 40,400,000
149 2021-08-27 BULL Buana Lintas Lautan Tbk. 3.15% 262 254 262 254 491,424,000 126,234,471,000 3,211,962,800
150 2021-08-27 BUMI Bumi Resources Tbk. -1.89% 52 53 54 52 127,654,600 6,766,441,400 -2,126,638,800
151 2021-08-27 BUVA Bukit Uluwatu Villa Tbk. 0.00% 60 60 0 0 0 0 0
152 2021-08-27 BVIC Bank Victoria International Tbk. -2.40% 163 167 170 162 5,797,200 954,823,400 167,156,500
153 2021-08-27 BWPT Eagle High Plantations Tbk. -2.70% 72 74 75 71 16,644,700 1,203,148,100 17,373,600
154 2021-08-27 BYAN Bayan Resources Tbk. -1.17% 14825 15000 14925 14800 30,100 446,672,500 -74,125,000
155 2021-08-27 CAKK Cahayaputra Asa Keramik Tbk. 2.99% 69 67 74 66 28,045,500 1,960,338,400 0
156 2021-08-27 CAMP Campina Ice Cream Industry Tbk. -1.85% 318 324 332 314 4,338,700 1,395,665,400 0
157 2021-08-27 CANI Capitol Nusantara Indonesia Tbk. -6.54% 143 153 170 143 9,326,500 1,483,301,100 0
158 2021-08-27 CARE Metro Healthcare Indonesia Tbk. 0.50% 400 398 404 396 453,061,000 180,927,472,800 -413,760,000
159 2021-08-27 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 0.00% 50 50 50 50 5,400 270,000 0
160 2021-08-27 CASA Capital Financial Indonesia Tbk. 0.00% 386 386 0 0 0 0 0
161 2021-08-27 CASH Cashlez Worldwide Indonesia Tbk. -1.02% 194 196 200 192 9,791,200 1,921,181,300 -106,700,000
162 2021-08-27 CASS Cardig Aero Services Tbk. 1.22% 332 328 332 326 199,000 65,413,400 -22,874,800
163 2021-08-27 CBMF Cahaya Bintang Medan Tbk. 0.00% 50 50 52 50 10,280,300 515,503,800 35,000,000
164 2021-08-27 CCSI Communication Cable Systems Indonesia Tbk. 13.64% 500 440 500 440 17,685,400 8,551,813,000 -60,450,000
165 2021-08-27 CEKA Wilmar Cahaya Indonesia Tbk. -0.28% 1790 1795 1805 1785 33,900 60,957,500 0
166 2021-08-27 CENT Centratama Telekomunikasi Indonesia Tbk. -1.13% 350 354 370 348 104,669,100 37,420,603,200 -2,006,445,000
167 2021-08-27 CFIN Clipan Finance Indonesia Tbk. 0.00% 278 278 282 278 853,700 238,552,200 0
168 2021-08-27 CINT Chitose Internasional Tbk. 0.52% 192 191 192 191 200 38,300 0
169 2021-08-27 CITA Cita Mineral Investindo Tbk. 0.00% 3000 3000 3000 2900 500 1,480,000 0
170 2021-08-27 CITY Natura City Developments Tbk. -2.14% 137 140 140 134 12,400 1,699,500 0
171 2021-08-27 CLAY Citra Putra Realty Tbk. -1.32% 750 760 805 750 900 688,000 0
172 2021-08-27 CLEO Sariguna Primatirta Tbk. -0.45% 446 448 450 446 3,353,900 1,503,233,800 -36,839,600
173 2021-08-27 CLPI Colorpak Indonesia Tbk. -1.90% 1030 1050 1090 1030 84,800 88,881,000 -19,158,000
174 2021-08-27 CMNP Citra Marga Nusaphala Persada Tbk. 0.30% 1670 1665 1670 1650 2,100 3,489,000 0
175 2021-08-27 CMPP AirAsia Indonesia Tbk. 0.00% 184 184 0 0 0 0 0
176 2021-08-27 CNKO Exploitasi Energi Indonesia Tbk. 0.00% 50 50 0 0 0 0 0
177 2021-08-27 CNTB Saham Seri B ( Centex Tbk ) 0.00% 250 250 0 0 0 0 0
178 2021-08-27 CNTX Century Textile Industry Tbk. -5.46% 173 183 197 171 501,100 87,559,900 16,590,700
179 2021-08-27 COCO Wahana Interfood Nusantara Tbk. -6.75% 304 326 342 304 12,656,300 3,893,172,000 0
180 2021-08-27 COWL Cowell Development Tbk. 0.00% 50 50 0 0 0 0 0
181 2021-08-27 CPIN Charoen Pokphand Indonesia Tbk -0.76% 6525 6575 6550 6425 2,259,600 14,664,540,000 3,438,675,000
182 2021-08-27 CPRI Capri Nusa Satu Properti Tbk. 0.00% 50 50 50 50 2,200 110,000 0
183 2021-08-27 CPRO Central Proteina Prima Tbk. 0.00% 50 50 50 50 1,600 80,000 0
184 2021-08-27 CSAP Catur Sentosa Adiprana Tbk. 1.92% 530 520 530 490 58,900 30,657,500 0
185 2021-08-27 CSIS Cahayasakti Investindo Sukses Tbk. 10.14% 76 69 89 68 52,090,900 4,062,667,200 0
186 2021-08-27 CSMI Cipta Selera Murni Tbk. -0.30% 3350 3360 3350 3340 200 669,000 0
187 2021-08-27 CSRA Cisadane Sawit Raya Tbk. 0.65% 312 310 324 312 1,123,600 357,165,600 -9,360,000
188 2021-08-27 CTBN Citra Tubindo Tbk. 9.80% 2800 2550 2800 2570 1,100 2,923,000 0
189 2021-08-27 CTRA Ciputra Development Tbk. -1.18% 835 845 855 825 16,951,400 14,176,817,000 -720,605,000
190 2021-08-27 CTTH Citatah Tbk. 0.00% 51 51 51 50 268,900 13,463,600 0
191 2021-08-27 DADA Diamond Citra Propertindo Tbk. 0.00% 50 50 50 50 5,645,200 282,260,000 0
192 2021-08-27 DART Duta Anggada Realty Tbk. -0.96% 206 208 210 206 3,300 687,200 0
193 2021-08-27 DAYA Duta Intidaya Tbk. -1.59% 248 252 252 240 25,500 6,157,800 0
194 2021-08-27 DCII DCI Indonesia Tbk. 7.19% 50675 47275 51500 47275 97,400 4,879,687,500 -101,350,000
195 2021-08-27 DEAL Dewata Freightinternational Tbk. 0.00% 50 50 50 50 870,000 43,500,000 0
196 2021-08-27 DEFI Danasupra Erapacific Tbk. -6.86% 1290 1385 1370 1290 7,400 9,977,000 0
197 2021-08-27 DEWA Darma Henwa Tbk 0.00% 50 50 50 50 566,500 28,325,000 0
198 2021-08-27 DFAM Dafam Property Indonesia Tbk. -6.96% 294 316 330 294 9,779,400 2,957,153,400 0
199 2021-08-27 DGIK Nusa Konstruksi Enjiniring Tbk. -1.28% 77 78 79 76 9,741,400 749,179,300 -8,223,600
200 2021-08-27 DGNS Diagnos Laboratorium Utama Tbk. -1.84% 800 815 835 800 14,545,800 11,880,076,000 -717,040,000
201 2021-08-27 DIGI Arkadia Digital Media Tbk. -6.40% 585 625 625 585 14,550,700 8,527,264,500 0
202 2021-08-27 DILD Intiland Development Tbk. -0.66% 151 152 153 149 5,995,900 900,136,100 323,140,000
203 2021-08-27 DIVA Distribusi Voucher Nusantara Tbk. 0.00% 4670 4670 4780 4660 293,900 1,384,805,000 55,573,000
204 2021-08-27 DKFT Central Omega Resources Tbk. 0.00% 131 131 132 129 4,142,000 540,592,800 -54,718,700
205 2021-08-27 DLTA Delta Djakarta Tbk. 0.26% 3910 3900 3920 3890 267,500 1,043,520,000 78,200,000
206 2021-08-27 DMAS Puradelta Lestari Tbk. 1.10% 183 181 183 179 21,410,800 3,882,895,500 -698,895,300
207 2021-08-27 DMMX Digital Mediatama Maxima Tbk. 1.19% 3410 3370 3430 3310 18,906,600 64,369,552,000 13,471,887,000
208 2021-08-27 DMND Diamond Food Indonesia Tbk. 1.37% 740 730 740 725 18,000 13,251,000 0
209 2021-08-27 DNAR Bank Oke Indonesia Tbk. -4.22% 318 332 340 314 6,706,900 2,184,453,400 -6,741,600
210 2021-08-27 DNET Indoritel Makmur Internasional Tbk. -1.84% 3200 3260 3260 3120 49,400 156,484,000 0
211 2021-08-27 DOID Delta Dunia Makmur Tbk. -1.39% 284 288 292 282 43,525,500 12,454,251,400 -2,472,901,600
212 2021-08-27 DPNS Duta Pertiwi Nusantara Tbk. -2.23% 350 358 384 334 741,400 248,542,400 0
213 2021-08-27 DPUM Dua Putra Utama Makmur Tbk. 0.00% 50 50 0 0 0 0 0
214 2021-08-27 DSFI Dharma Samudera Fishing Industries Tbk. 1.35% 75 74 75 73 1,205,200 89,201,700 0
215 2021-08-27 DSNG Dharma Satya Nusantara Tbk. 0.98% 515 510 525 505 32,284,300 16,583,905,000 221,810,500
216 2021-08-27 DSSA Dian Swastatika Sentosa Tbk 0.00% 17500 17500 17500 17450 3,400 59,365,000 12,250,000
217 2021-08-27 DUCK Jaya Bersama Indo Tbk. -5.38% 176 186 190 173 31,739,700 5,700,756,500 -72,160,000
218 2021-08-27 DUTI Duta Pertiwi Tbk 1.20% 3380 3340 3390 3340 400 1,349,000 0
219 2021-08-27 DVLA Darya-Varia Laboratoria Tbk. -0.42% 2390 2400 2420 2390 20,000 48,030,000 0
220 2021-08-27 DWGL Dwi Guna Laksana Tbk. -3.06% 190 196 196 188 47,400 9,207,500 0
221 2021-08-27 DYAN Dyandra Media International Tbk. 6.56% 65 61 67 60 57,981,100 3,695,389,800 0
222 2021-08-27 EAST Eastparc Hotel Tbk. 0.00% 59 59 60 59 590,200 34,868,300 0
223 2021-08-27 ECII Electronic City Indonesia Tbk. 0.00% 980 980 0 0 0 0 0
224 2021-08-27 EDGE Indointernet Tbk. -3.64% 29125 30225 30325 28975 30,000 893,772,500 -23,300,000
225 2021-08-27 EKAD Ekadharma International Tbk. -0.71% 1390 1400 1405 1385 125,000 173,898,000 0
226 2021-08-27 ELSA Elnusa Tbk. 0.78% 258 256 262 250 26,932,700 6,895,979,800 -527,868,000
227 2021-08-27 ELTY Bakrieland Development Tbk. 0.00% 50 50 50 50 300 15,000 0
228 2021-08-27 EMDE Megapolitan Developments Tbk. 0.00% 188 188 188 188 500 94,000 0
229 2021-08-27 EMTK Elang Mahkota Teknologi Tbk. 2.44% 2100 2050 2130 2000 23,860,500 49,710,329,000 3,612,210,000
230 2021-08-27 ENRG Energi Mega Persada Tbk. -0.91% 109 110 112 109 10,697,300 1,174,333,500 -68,811,700
231 2021-08-27 ENVY Envy Technologies Indonesia Tbk. 0.00% 50 50 0 0 0 0 0
232 2021-08-27 ENZO Morenzo Abadi Perkasa Tbk. 0.00% 50 50 50 50 31,200 1,560,000 0
233 2021-08-27 EPAC Megalestari Epack Sentosaraya Tbk. 0.00% 50 50 50 50 972,800 48,640,000 0
234 2021-08-27 EPMT Enseval Putera Megatrading Tbk. 0.44% 2290 2280 2300 2270 46,900 106,767,000 -229,000
235 2021-08-27 ERAA Erajaya Swasembada Tbk. -3.48% 555 575 575 550 129,522,600 72,352,762,500 -30,022,336,500
236 2021-08-27 ERTX Eratex Djaja Tbk. 1.12% 181 179 181 178 48,300 8,675,800 0
237 2021-08-27 ESIP Sinergi Inti Plastindo Tbk. -2.99% 65 67 70 64 6,900,300 460,238,300 0
238 2021-08-27 ESSA Surya Esa Perkasa Tbk. -1.18% 336 340 348 328 32,855,000 11,014,912,800 -53,323,200
239 2021-08-27 ESTA Esta Multi Usaha Tbk. 0.00% 99 99 100 99 1,800 178,800 0
240 2021-08-27 ESTI Ever Shine Tex Tbk. 8.57% 114 105 117 105 11,775,000 1,314,249,600 0
241 2021-08-27 ETWA Eterindo Wahanatama Tbk 0.00% 62 62 0 0 0 0 0
242 2021-08-27 EXCL XL Axiata Tbk. -0.38% 2650 2660 2680 2570 13,789,800 36,213,952,000 1,405,825,000
243 2021-08-27 FAPA FAP Agri Tbk. 0.00% 2900 2900 2900 2900 200 580,000 0
244 2021-08-27 FAST Fast Food Indonesia Tbk. 0.00% 970 970 975 965 133,000 129,162,500 125,227,000
245 2021-08-27 FASW Fajar Surya Wisesa Tbk. 0.00% 7600 7600 0 0 0 0 0
246 2021-08-27 FILM MD Pictures Tbk. -2.76% 352 362 364 350 11,229,000 3,979,574,200 141,609,600
247 2021-08-27 FIMP Fimperkasa Utama Tbk. 0.00% 50 50 51 49 206,100 10,154,200 0
248 2021-08-27 FIRE Alfa Energi Investama Tbk. -4.85% 490 515 525 488 7,250,700 3,667,321,500 -53,606,000
249 2021-08-27 FISH FKS Multi Agro Tbk. 0.00% 10550 10550 0 0 0 0 0
250 2021-08-27 FITT Hotel Fitra International Tbk. -0.81% 123 124 124 121 107,500 13,070,300 0
251 2021-08-27 FLMC Falmaco Nonwoven Industri Tbk. 0.00% 438 438 438 432 2,390,500 1,038,825,400 -1,007,400
252 2021-08-27 FMII Fortune Mate Indonesia Tbk -0.47% 428 430 430 408 11,200 4,623,400 0
253 2021-08-27 FOOD Sentra Food Indonesia Tbk. 0.00% 91 91 92 89 211,100 19,108,100 0
254 2021-08-27 FORU Fortune Indonesia Tbk -6.74% 166 178 186 166 509,500 89,444,100 0
255 2021-08-27 FORZ Forza Land Indonesia Tbk. 0.00% 50 50 50 50 2,300 115,000 0
256 2021-08-27 FPNI Lotte Chemical Titan Tbk. 0.00% 264 264 274 260 12,638,000 3,362,971,800 -314,397,600
257 2021-08-27 FREN Smartfren Telecom Tbk. -2.33% 126 129 132 123 1,149,263,400 145,718,920,800 -242,802,000
258 2021-08-27 FUJI Fuji Finance Indonesia Tbk. 0.66% 306 304 324 300 1,918,100 575,643,800 0
259 2021-08-27 GAMA Aksara Global Development Tbk. 0.00% 50 50 50 50 1,200 60,000 0
260 2021-08-27 GDST Gunawan Dianjaya Steel Tbk. 1.01% 100 99 106 99 17,508,400 1,792,637,300 0
261 2021-08-27 GDYR Goodyear Indonesia Tbk. 1.37% 1480 1460 1480 1460 36,000 52,774,000 -29,600,000
262 2021-08-27 GEMA Gema Grahasarana Tbk. 0.00% 350 350 350 348 10,000 3,499,200 0
263 2021-08-27 GEMS Golden Energy Mines Tbk. 0.87% 3480 3450 3540 3450 12,400 43,352,000 0
264 2021-08-27 GGRM Gudang Garam Tbk. -0.70% 31975 32200 32300 31900 344,600 11,039,952,500 5,138,382,500
265 2021-08-27 GGRP Gunung Raja Paksi Tbk. 0.00% 424 424 498 420 38,800 17,062,800 -212,000
266 2021-08-27 GHON Gihon Telekomunikasi Indonesia Tbk. -0.44% 2240 2250 2290 2240 4,200 9,602,000 0
267 2021-08-27 GIAA Garuda Indonesia (Persero) Tbk. 0.00% 222 222 0 0 0 0 0
268 2021-08-27 GJTL Gajah Tunggal Tbk. -0.65% 760 765 780 755 3,166,200 2,406,586,000 -258,324,000
269 2021-08-27 GLOB Globe Kita Terang Tbk. 0.57% 176 175 178 172 6,200 1,090,800 0
270 2021-08-27 GLVA Galva Technologies Tbk. 0.70% 288 286 292 282 190,000 54,507,000 0
271 2021-08-27 GMFI Garuda Maintenance Facility Aero Asia Tbk. 6.58% 81 76 83 75 10,074,700 799,198,400 -8,100,000
272 2021-08-27 GMTD Gowa Makassar Tourism Development Tbk. 0.00% 16725 16725 0 0 0 0 0
273 2021-08-27 GOLD Visi Telekomunikasi Infrastruktur Tbk. 2.78% 444 432 444 432 13,800 6,043,200 0
274 2021-08-27 GOLL Golden Plantation Tbk. 0.00% 50 50 0 0 0 0 0
275 2021-08-27 GOOD Garudafood Putra Putri Jaya Tbk. 1.62% 376 370 378 366 10,784,700 4,022,591,800 96,669,600
276 2021-08-27 GPRA Perdana Gapuraprima Tbk. 0.00% 60 60 61 58 1,591,800 95,011,400 1,392,000
277 2021-08-27 GSMF Equity Development Investment Tbk. -2.27% 258 264 266 246 1,377,700 351,325,200 -16,589,400
278 2021-08-27 GTBO Garda Tujuh Buana Tbk 0.00% 75 75 0 0 0 0 0
279 2021-08-27 GWSA Greenwood Sejahtera Tbk. -0.73% 136 137 144 135 1,644,400 227,547,000 0
280 2021-08-27 GZCO Gozco Plantations Tbk. 0.00% 50 50 50 50 500 25,000 0
281 2021-08-27 HADE Himalaya Energi Perkasa Tbk. 0.00% 50 50 50 50 4,300 215,000 0
282 2021-08-27 HDFA Radana Bhaskara Finance Tbk. -0.51% 194 195 195 194 5,100 994,200 0
283 2021-08-27 HDIT Hensel Davest Indonesia Tbk. -5.37% 388 410 416 386 2,971,400 1,186,835,400 -72,633,600
284 2021-08-27 HDTX Panasia Indo Resources Tbk. 0.00% 120 120 0 0 0 0 0
285 2021-08-27 HEAL Medikaloka Hermina Tbk. 3.11% 1160 1125 1160 1125 21,238,100 24,336,400,500 -12,638,780,000
286 2021-08-27 HELI Jaya Trishindo Tbk. -0.67% 298 300 300 292 5,400 1,603,000 0
287 2021-08-27 HERO Hero Supermarket Tbk. -4.16% 1730 1805 1805 1700 16,400 28,312,500 -346,000
288 2021-08-27 HEXA Hexindo Adiperkasa Tbk. 0.83% 3630 3600 3800 3600 446,200 1,627,808,000 -831,633,000
289 2021-08-27 HITS Humpuss Intermoda Transportasi Tbk. -6.45% 406 434 498 404 54,700 22,938,800 0
290 2021-08-27 HKMU HK Metals Utama Tbk. 0.00% 67 67 70 65 32,814,400 2,199,324,100 0
291 2021-08-27 HMSP H.M. Sampoerna Tbk. -1.04% 950 960 965 950 20,016,900 19,084,113,000 -3,982,495,000
292 2021-08-27 HOKI Buyung Poetra Sembada Tbk. -1.05% 188 190 191 188 31,094,700 5,890,029,800 -617,091,200
293 2021-08-27 HOME Hotel Mandarine Regency Tbk. 0.00% 50 50 0 0 0 0 0
294 2021-08-27 HOMI Grand House Mulia Tbk. 0.25% 1980 1975 1985 1925 15,500 30,599,500 -7,920,000
295 2021-08-27 HOPE Harapan Duta Pertiwi Tbk. -4.11% 140 146 156 138 89,153,600 13,139,964,300 0
296 2021-08-27 HOTL Saraswati Griya Lestari Tbk. 0.00% 50 50 50 50 4,400 220,000 -220,000
297 2021-08-27 HRME Menteng Heritage Realty Tbk. 0.00% 56 56 63 55 44,135,300 2,563,751,300 0
298 2021-08-27 HRTA Hartadinata Abadi Tbk. -0.81% 244 246 246 242 2,164,100 528,345,000 -64,684,400
299 2021-08-27 HRUM Harum Energy Tbk. -1.44% 4800 4870 4900 4760 2,323,400 11,175,445,000 -6,890,400,000
300 2021-08-27 IATA Indonesia Transport & Infrastructure Tbk. 0.00% 50 50 50 50 300 15,000 0
301 2021-08-27 IBFN Intan Baruprana Finance Tbk. -1.41% 70 71 71 68 113,200 7,786,000 0
302 2021-08-27 IBST Inti Bangun Sejahtera Tbk. 0.00% 3660 3660 0 0 0 0 0
303 2021-08-27 ICBP Indofood CBP Sukses Makmur Tbk. 0.91% 8300 8225 8300 8125 7,356,500 60,527,672,500 29,490,730,000
304 2021-08-27 ICON Island Concepts Indonesia Tbk. 0.00% 93 93 104 91 23,197,900 2,294,426,600 0
305 2021-08-27 IDPR Indonesia Pondasi Raya Tbk. -0.84% 236 238 254 230 9,988,100 2,431,570,800 0
306 2021-08-27 IFII Indonesia Fibreboard Industry Tbk. -3.16% 153 158 158 150 720,400 110,979,300 0
307 2021-08-27 IFSH Ifishdeco Tbk. 5.93% 1250 1180 1275 1245 1,400 1,764,000 0
308 2021-08-27 IGAR Champion Pacific Indonesia Tbk. 0.47% 430 428 434 428 60,600 26,103,800 0
309 2021-08-27 IIKP Inti Agri Resources Tbk 0.00% 50 50 0 0 0 0 0
310 2021-08-27 IKAI Intikeramik Alamasri Industri Tbk. 0.00% 50 50 50 50 1,500 75,000 0
311 2021-08-27 IKAN Era Mandiri Cemerlang Tbk. -6.14% 107 114 117 107 77,230,000 8,533,889,400 -73,969,100
312 2021-08-27 IKBI Sumi Indo Kabel Tbk. 0.00% 232 232 0 0 0 0 0
313 2021-08-27 IMAS Indomobil Sukses Internasional Tbk. -1.48% 1000 1015 1050 980 11,726,400 11,909,261,500 -193,800,000
314 2021-08-27 IMJS Indomobil Multi Jasa Tbk. 0.00% 492 492 525 484 54,394,700 27,341,975,600 0
315 2021-08-27 IMPC Impack Pratama Industri Tbk. 3.94% 2110 2030 2110 2020 2,279,800 4,691,169,000 326,839,000
316 2021-08-27 INAF Indofarma Tbk. -0.85% 2320 2340 2340 2300 128,900 298,256,000 -54,056,000
317 2021-08-27 INAI Indal Aluminium Industry Tbk. 0.67% 302 300 302 302 2,200 664,400 0
318 2021-08-27 INCF Indo Komoditi Korpora Tbk. 4.41% 142 136 158 138 6,092,800 878,753,700 0
319 2021-08-27 INCI Intanwijaya Internasional Tbk 0.00% 745 745 750 730 262,800 195,014,500 0
320 2021-08-27 INCO Vale Indonesia Tbk. 0.20% 4960 4950 4990 4920 4,330,700 21,463,966,000 13,247,664,000
321 2021-08-27 INDF Indofood Sukses Makmur Tbk. 2.39% 6425 6275 6450 6275 11,218,400 71,526,207,500 20,413,510,000
322 2021-08-27 INDO Royalindo Investa Wijaya Tbk. -2.21% 133 136 142 128 2,420,900 332,483,200 0
323 2021-08-27 INDR Indo-Rama Synthetics Tbk. 1.24% 4080 4030 4160 4010 258,100 1,050,164,000 -181,560,000
324 2021-08-27 INDS Indospring Tbk. 1.08% 1865 1845 1865 1865 100 186,500 0
325 2021-08-27 INDX Tanah Laut Tbk 5.88% 108 102 121 101 54,752,500 6,219,954,700 21,621,600
326 2021-08-27 INDY Indika Energy Tbk. -2.60% 1310 1345 1355 1290 16,128,200 21,166,496,500 353,307,000
327 2021-08-27 INKP Indah Kiat Pulp & Paper Tbk. 0.00% 6800 6800 6950 6700 10,313,800 70,089,065,000 -1,261,400,000
328 2021-08-27 INOV Inocycle Technology Group Tbk. -4.62% 165 173 173 165 484,200 81,597,900 0
329 2021-08-27 INPC Bank Artha Graha Internasional Tbk. -1.22% 162 164 167 159 13,582,400 2,210,868,400 107,001,000
330 2021-08-27 INPP Indonesian Paradise Property Tbk. 8.59% 695 640 795 640 5,400 3,649,000 0
331 2021-08-27 INPS Indah Prakasa Sentosa Tbk. 25.00% 1700 1360 1700 1365 14,900 22,685,000 0
332 2021-08-27 INRU Toba Pulp Lestari Tbk. -1.42% 695 705 695 695 200 139,000 0
333 2021-08-27 INTA Intraco Penta Tbk. 0.00% 84 84 86 80 18,500 1,555,000 0
334 2021-08-27 INTD Inter Delta Tbk -5.71% 198 210 210 196 641,500 126,397,300 0
335 2021-08-27 INTP Indocement Tunggal Prakarsa Tbk. 1.14% 11100 10975 11300 10875 2,048,700 22,814,080,000 3,540,900,000
336 2021-08-27 IPAC Era Graharealty Tbk. 3.55% 204 197 204 197 138,500 27,955,700 0
337 2021-08-27 IPCC Indonesia Kendaraan Terminal Tbk. 0.00% 605 605 615 590 6,741,400 4,061,333,500 170,852,000
338 2021-08-27 IPCM Jasa Armada Indonesia Tbk. 0.00% 390 390 394 384 6,148,800 2,393,996,400 -154,674,000
339 2021-08-27 IPOL Indopoly Swakarsa Industry Tbk. -3.14% 154 159 160 154 1,393,200 217,034,400 0
340 2021-08-27 IPTV MNC Vision Networks Tbk. -0.79% 252 254 258 252 19,155,200 4,880,260,600 -687,531,600
341 2021-08-27 IRRA Itama Ranoraya Tbk. 0.00% 1770 1770 1790 1770 3,120,500 5,553,025,500 155,937,000
342 2021-08-27 ISAT Indosat Tbk. -0.78% 6350 6400 6400 6350 271,500 1,729,490,000 -73,025,000
343 2021-08-27 ISSP Steel Pipe Industry of Indonesia Tbk. -0.67% 298 300 306 296 12,753,800 3,823,651,600 72,443,800
344 2021-08-27 ITIC Indonesian Tobacco Tbk. 2.44% 252 246 260 242 5,310,800 1,334,718,800 0
345 2021-08-27 ITMA Sumber Energi Andalan Tbk. -1.80% 545 555 570 545 15,900 8,900,000 0
346 2021-08-27 ITMG Indo Tambangraya Megah Tbk. -1.29% 15250 15450 15500 15100 1,596,100 24,329,415,000 915,000,000
347 2021-08-27 JAST Jasnita Telekomindo Tbk. -4.00% 168 175 177 166 19,860,700 3,387,739,300 4,099,200
348 2021-08-27 JAWA Jaya Agra Wattie Tbk. -3.85% 125 130 137 122 5,898,500 761,502,600 0
349 2021-08-27 JAYA Armada Berjaya Trans Tbk. -2.56% 114 117 119 113 9,309,200 1,071,705,700 0
350 2021-08-27 JECC Jembo Cable Company Tbk. -1.61% 6100 6200 6100 5800 500 3,007,500 0
351 2021-08-27 JGLE Graha Andrasentra Propertindo Tbk. 0.00% 50 50 0 0 0 0 0
352 2021-08-27 JIHD Jakarta International Hotels & Development Tbk. 0.00% 416 416 416 416 5,000 2,080,000 0
353 2021-08-27 JKON Jaya Konstruksi Manggala Pratama Tbk. 6.29% 152 143 160 144 3,427,800 517,200,800 0
354 2021-08-27 JKSW Jakarta Kyoei Steel Works Tbk. 0.00% 60 60 0 0 0 0 0
355 2021-08-27 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. -6.08% 170 181 182 169 316,600 54,217,700 0
356 2021-08-27 JPFA Japfa Comfeed Indonesia Tbk. -0.29% 1740 1745 1785 1730 14,466,900 25,332,312,000 2,811,666,000
357 2021-08-27 JRPT Jaya Real Property Tbk. -0.83% 480 484 486 472 2,963,400 1,422,861,200 10,848,000
358 2021-08-27 JSKY Sky Energy Indonesia Tbk. 1.52% 134 132 137 128 19,198,800 2,543,174,200 -94,309,200
359 2021-08-27 JSMR Jasa Marga (Persero) Tbk. -2.33% 3770 3860 3900 3770 2,095,700 7,969,060,000 -2,228,070,000
360 2021-08-27 JSPT Jakarta Setiabudi Internasional Tbk. 0.00% 765 765 0 0 0 0 0
361 2021-08-27 JTPE Jasuindo Tiga Perkasa Tbk. 0.00% 1075 1075 1075 1075 102,700 110,402,500 0
362 2021-08-27 KAEF Kimia Farma Tbk. -0.84% 2360 2380 2400 2350 892,600 2,113,416,000 -30,208,000
363 2021-08-27 KARW ICTSI Jasa Prima Tbk. -6.06% 93 99 102 93 9,840,300 960,088,200 0
364 2021-08-27 KAYU Darmi Bersaudara Tbk. 5.26% 60 57 63 57 60,027,800 3,613,761,100 0
365 2021-08-27 KBAG Karya Bersama Anugerah Tbk. 0.00% 50 50 50 50 2,582,800 129,140,000 0
366 2021-08-27 KBLI KMI Wire & Cable Tbk. -1.27% 312 316 316 312 294,100 91,886,000 -62,212,800
367 2021-08-27 KBLM Kabelindo Murni Tbk. -0.99% 200 202 202 200 13,700 2,740,200 0
368 2021-08-27 KBLV First Media Tbk. 0.00% 810 810 875 755 63,400 51,061,500 0
369 2021-08-27 KBRI Kertas Basuki Rachmat Indonesia Tbk. 0.00% 50 50 0 0 0 0 0
370 2021-08-27 KDSI Kedawung Setia Industrial Tbk. -1.68% 880 895 895 875 32,900 29,003,500 0
371 2021-08-27 KEEN Kencana Energi Lestari Tbk. 0.47% 426 424 432 418 842,500 357,320,600 0
372 2021-08-27 KEJU Mulia Boga Raya Tbk. 0.00% 1250 1250 1275 1215 145,800 181,445,500 146,750,000
373 2021-08-27 KIAS Keramika Indonesia Assosiasi Tbk. 0.00% 50 50 50 50 395,200 19,760,000 0
374 2021-08-27 KICI Kedaung Indah Can Tbk -0.79% 250 252 256 244 3,332,500 834,589,400 0
375 2021-08-27 KIJA Kawasan Industri Jababeka Tbk. -1.18% 168 170 171 168 1,765,900 298,602,700 12,180,000
376 2021-08-27 KINO Kino Indonesia Tbk. -0.45% 2230 2240 2250 2200 194,000 430,169,000 0
377 2021-08-27 KIOS Kioson Komersial Indonesia Tbk. -1.93% 1015 1035 1075 1015 35,114,400 36,495,815,000 -952,273,000
378 2021-08-27 KJEN Krida Jaringan Nusantara Tbk. 19.61% 488 408 505 382 5,900 2,667,300 0
379 2021-08-27 KKGI Resource Alam Indonesia Tbk. 3.79% 274 264 276 274 4,200 1,156,400 0
380 2021-08-27 KLBF Kalbe Farma Tbk. 1.49% 1365 1345 1365 1330 24,342,500 32,867,565,500 17,942,106,000
381 2021-08-27 KMDS Kurniamitra Duta Sentosa Tbk. 0.00% 476 476 476 452 1,200 556,600 0
382 2021-08-27 KMTR Kirana Megatara Tbk. -0.56% 358 360 360 344 9,900 3,522,200 -1,790,000
383 2021-08-27 KOBX Kobexindo Tractors Tbk. -0.58% 170 171 210 169 64,661,500 12,234,892,000 89,301,000
384 2021-08-27 KOIN Kokoh Inti Arebama Tbk 0.63% 161 160 161 160 40,700 6,546,500 0
385 2021-08-27 KONI Perdana Bangun Pusaka Tbk 13.77% 950 835 980 840 23,400 21,808,000 -9,690,000
386 2021-08-27 KOPI Mitra Energi Persada Tbk. -6.71% 695 745 745 695 22,100 15,428,500 0
387 2021-08-27 KOTA DMS Propertindo Tbk. -2.91% 200 206 210 194 148,945,400 30,082,671,900 -169,240,000
388 2021-08-27 KPAL Steadfast Marine Tbk. 0.00% 50 50 50 50 2,500 125,000 0
389 2021-08-27 KPAS Cottonindo Ariesta Tbk. 0.00% 62 62 0 0 0 0 0
390 2021-08-27 KPIG MNC Land Tbk. 0.88% 114 113 114 111 52,646,900 5,922,664,200 896,484,600
391 2021-08-27 KRAH Grand Kartech Tbk. 0.00% 436 436 0 0 0 0 0
392 2021-08-27 KRAS Krakatau Steel (Persero) Tbk. -1.94% 505 515 540 505 60,071,900 31,064,499,500 -640,390,500
393 2021-08-27 KREN Kresna Graha Investama Tbk. -3.33% 174 180 185 171 86,149,700 15,127,520,000 -2,193,322,200
394 2021-08-27 LABA Ladangbaja Murni Tbk. -1.41% 700 710 735 690 21,911,400 15,607,349,500 -648,270,000
395 2021-08-27 LAND Trimitra Propertindo Tbk. 7.62% 113 105 133 101 176,849,200 21,669,626,300 6,215,000
396 2021-08-27 LAPD Leyand International Tbk. 0.00% 50 50 0 0 0 0 0
397 2021-08-27 LCGP Eureka Prima Jakarta Tbk. 0.00% 114 114 0 0 0 0 0
398 2021-08-27 LCKM LCK Global Kedaton Tbk. -6.67% 280 300 300 280 9,200 2,716,800 252,000
399 2021-08-27 LEAD Logindo Samudramakmur Tbk. 0.00% 50 50 50 50 6,100 305,000 0
400 2021-08-27 LFLO Imago Mulia Persada Tbk. 2.86% 72 70 77 70 1,684,700 123,717,000 0
401 2021-08-27 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 0.00% 6300 6300 0 0 0 0 0
402 2021-08-27 LINK Link Net Tbk. -0.73% 4100 4130 4150 4050 666,000 2,719,339,000 -456,740,000
403 2021-08-27 LION Lion Metal Works Tbk. -2.23% 350 358 436 344 5,872,800 2,362,674,800 0
404 2021-08-27 LMAS Limas Indonesia Makmur Tbk -4.39% 109 114 117 109 19,279,800 2,152,164,200 -21,800,000
405 2021-08-27 LMPI Langgeng Makmur Industri Tbk. -5.26% 216 228 242 214 23,820,800 5,278,969,800 0
406 2021-08-27 LMSH Lionmesh Prima Tbk. 0.00% 600 600 600 590 18,400 10,961,000 0
407 2021-08-27 LPCK Lippo Cikarang Tbk -1.16% 850 860 860 840 2,030,400 1,722,957,500 -78,540,000
408 2021-08-27 LPGI Lippo General Insurance Tbk. 0.00% 3590 3590 0 0 0 0 0
409 2021-08-27 LPIN Multi Prima Sejahtera Tbk -2.02% 388 396 400 378 453,600 175,551,200 0
410 2021-08-27 LPKR Lippo Karawaci Tbk. 3.79% 137 132 141 132 133,496,000 18,256,563,600 2,532,335,400
411 2021-08-27 LPLI Star Pacific Tbk -2.70% 288 296 302 286 191,900 56,795,200 0
412 2021-08-27 LPPF Matahari Department Store Tbk. 3.21% 2570 2490 2880 2430 86,751,200 231,839,393,000 51,814,798,000
413 2021-08-27 LPPS Lenox Pasifik Investama Tbk. -2.65% 110 113 113 107 1,198,500 131,080,500 0
414 2021-08-27 LRNA Eka Sari Lorena Transport Tbk. -2.17% 180 184 183 173 6,900 1,207,400 0
415 2021-08-27 LSIP PP London Sumatra Indonesia Tbk. -0.46% 1085 1090 1100 1060 12,324,900 13,276,008,000 -823,623,500
416 2021-08-27 LTLS Lautan Luas Tbk. 0.00% 585 585 595 585 134,700 78,925,000 58,500
417 2021-08-27 LUCK Sentral Mitra Informatika Tbk. -6.67% 252 270 298 252 20,157,800 5,396,973,200 -4,939,200
418 2021-08-27 LUCY Lima Dua Lima Tiga Tbk. 9.09% 48 44 48 44 31,665,200 1,505,728,900 4,800
419 2021-08-27 MABA Marga Abhinaya Abadi Tbk. 0.00% 50 50 0 0 0 0 0
420 2021-08-27 MAGP Multi Agro Gemilang Plantation Tbk. 0.00% 50 50 50 50 1,200 60,000 0
421 2021-08-27 MAIN Malindo Feedmill Tbk. -2.70% 720 740 750 720 3,573,000 2,606,852,500 -17,640,000
422 2021-08-27 MAMI Mas Murni Indonesia Tbk 0.00% 50 50 50 50 3,300 165,000 0
423 2021-08-27 MAMI Mas Murni Tbk (Saham Preferen) 0.00% 600 600 0 0 0 0 0
424 2021-08-27 MAPA Map Aktif Adiperkasa Tbk. -2.27% 1935 1980 2080 1915 2,628,200 5,274,937,500 924,349,500
425 2021-08-27 MAPB MAP Boga Adiperkasa Tbk. 0.30% 1675 1670 1700 1670 27,100 45,674,500 502,500
426 2021-08-27 MAPI Mitra Adiperkasa Tbk. -1.43% 690 700 710 685 6,783,600 4,716,980,500 -2,084,835,000
427 2021-08-27 MARI Mahaka Radio Integra Tbk. 0.00% 555 555 565 540 67,883,500 37,129,429,500 -7,017,586,500
428 2021-08-27 MARK Mark Dynamics Indonesia Tbk. -0.55% 900 905 920 900 1,878,600 1,709,926,500 270,000
429 2021-08-27 MASA Multistrada Arah Sarana Tbk. 1.31% 3100 3060 3200 2960 115,400 357,019,000 620,000
430 2021-08-27 MASB Bank Multiarta Sentosa Tbk. 0.00% 3420 3420 3440 3420 174,300 597,288,000 0
431 2021-08-27 MAYA Bank Mayapada Internasional Tbk. -2.06% 950 970 970 945 1,138,200 1,080,224,500 -298,015,000
432 2021-08-27 MBAP Mitrabara Adiperdana Tbk. -0.32% 3130 3140 3150 3050 46,800 144,954,000 3,130,000
433 2021-08-27 MBSS Mitrabahtera Segara Sejati Tbk. -3.13% 620 640 645 605 10,200,000 6,322,416,500 62,000
434 2021-08-27 MBTO Martina Berto Tbk. 0.00% 127 127 128 122 145,900 18,343,500 0
435 2021-08-27 MCAS M Cash Integrasi Tbk. 0.00% 13325 13325 13750 13175 797,200 10,712,785,000 2,149,322,500
436 2021-08-27 MCOR Bank China Construction Bank Indonesia Tbk. -1.49% 132 134 135 132 10,983,200 1,463,596,400 -46,701,600
437 2021-08-27 MDIA Intermedia Capital Tbk. 4.00% 52 50 52 50 6,424,400 327,740,000 0
438 2021-08-27 MDKA Merdeka Copper Gold Tbk. -0.37% 2690 2700 2720 2660 42,611,800 114,551,562,000 -13,851,886,000
439 2021-08-27 MDKI Emdeki Utama Tbk. 0.00% 202 202 202 200 359,300 72,058,000 0
440 2021-08-27 MDLN Modernland Realty Tbk. 0.00% 51 51 0 0 0 0 0
441 2021-08-27 MDRN Modern Internasional Tbk. 0.00% 50 50 0 0 0 0 0
442 2021-08-27 MEDC Medco Energi Internasional Tbk. -4.13% 464 484 486 458 100,075,000 46,874,120,600 3,013,123,200
443 2021-08-27 MEGA Bank Mega Tbk. 2.61% 7875 7675 7875 7675 900 7,032,500 0
444 2021-08-27 MERK Merck Tbk. -0.59% 3350 3370 3400 3320 17,100 57,152,000 0
445 2021-08-27 META Nusantara Infrastructure Tbk. -0.78% 127 128 130 127 711,600 91,401,400 0
446 2021-08-27 MFIN Mandala Multifinance Tbk. -0.45% 1105 1110 1110 1105 20,300 22,433,000 0
447 2021-08-27 MFMI Multifiling Mitra Indonesia Tbk. 0.67% 755 750 800 715 32,000 25,048,500 0
448 2021-08-27 MGLV Panca Anugrah Wisesa Tbk. 9.73% 124 113 124 115 190,400 23,454,900 0
449 2021-08-27 MGNA Magna Investama Mandiri Tbk. 0.00% 50 50 0 0 0 0 0
450 2021-08-27 MGRO Mahkota Group Tbk. 3.60% 720 695 745 695 9,261,800 6,723,441,000 65,088,000
451 2021-08-27 MICE Multi Indocitra Tbk. 0.53% 380 378 380 374 3,700 1,401,600 0
452 2021-08-27 MIDI Midi Utama Indonesia Tbk. 0.00% 1755 1755 1755 1755 100 175,500 0
453 2021-08-27 MIKA Mitra Keluarga Karyasehat Tbk. -1.72% 2290 2330 2330 2260 22,802,300 52,148,116,000 -11,166,040,000
454 2021-08-27 MINA Sanurhasta Mitra Tbk. 34.00% 67 50 67 50 233,588,800 14,691,718,100 24,649,300
455 2021-08-27 MIRA Mitra International Resources Tbk. 0.00% 50 50 50 50 200 10,000 0
456 2021-08-27 MITI Mitra Investindo Tbk. -4.30% 89 93 95 88 3,295,200 296,613,700 0
457 2021-08-27 MKNT Mitra Komunikasi Nusantara Tbk. 0.00% 50 50 50 50 4,000 200,000 0
458 2021-08-27 MKPI Metropolitan Kentjana Tbk. 0.00% 25000 25000 0 0 0 0 0
459 2021-08-27 MLBI Multi Bintang Indonesia Tbk. 1.08% 7050 6975 7100 6975 157,100 1,105,237,500 373,650,000
460 2021-08-27 MLIA Mulia Industrindo Tbk 2.48% 1240 1210 1265 1170 7,761,600 9,524,105,500 406,720,000
461 2021-08-27 MLPL Multipolar Tbk. 1.74% 468 460 488 440 192,995,900 90,844,971,000 -2,612,937,600
462 2021-08-27 MLPT Multipolar Technology Tbk. -2.17% 3600 3680 3710 3520 5,533,100 20,296,334,000 99,000,000
463 2021-08-27 MMLP Mega Manunggal Property Tbk. -0.77% 645 650 655 620 16,150,100 10,245,498,000 -106,425,000
464 2021-08-27 MNCN Media Nusantara Citra Tbk. 0.00% 840 840 845 825 42,081,900 35,320,833,000 -5,609,688,000
465 2021-08-27 MOLI Madusari Murni Indah Tbk. -0.51% 985 990 985 940 9,400 9,107,500 0
466 2021-08-27 MPMX Mitra Pinasthika Mustika Tbk. -0.71% 700 705 710 700 4,465,200 3,135,400,000 -361,760,000
467 2021-08-27 MPOW Megapower Makmur Tbk. -6.25% 120 128 140 120 21,474,800 2,771,318,900 -278,868,000
468 2021-08-27 MPPA Matahari Putra Prima Tbk. 11.11% 900 810 905 790 128,446,700 110,555,482,000 -2,787,300,000
469 2021-08-27 MPRO Maha Properti Indonesia Tbk. -5.26% 468 494 550 468 11,900 5,907,000 0
470 2021-08-27 MRAT Mustika Ratu Tbk. -4.52% 338 354 352 330 2,677,300 899,726,200 33,800,000
471 2021-08-27 MREI Maskapai Reasuransi Indonesia Tbk. 0.00% 4650 4650 0 0 0 0 0
472 2021-08-27 MSIN MNC Studios International Tbk. -3.30% 498 515 515 496 13,429,800 6,735,124,300 -111,850,800
473 2021-08-27 MSKY MNC Sky Vision Tbk. 1.05% 384 380 390 382 52,800 20,321,200 0
474 2021-08-27 MTDL Metrodata Electronics Tbk. -0.77% 2590 2610 2640 2510 3,027,000 7,797,101,000 484,330,000
475 2021-08-27 MTFN Capitalinc Investment Tbk. 0.00% 50 50 0 0 0 0 0
476 2021-08-27 MTLA Metropolitan Land Tbk. 0.61% 332 330 336 330 81,400 27,158,200 -132,800
477 2021-08-27 MTPS Meta Epsi Tbk. -4.93% 135 142 145 134 8,412,900 1,152,210,700 2,389,500
478 2021-08-27 MTRA Mitra Pemuda Tbk. 0.00% 244 244 0 0 0 0 0
479 2021-08-27 MTSM Metro Realty Tbk. -3.03% 160 165 168 157 6,800 1,118,000 0
480 2021-08-27 MTWI Malacca Trust Wuwungan Insurance Tbk. 3.67% 113 109 116 108 5,543,100 622,147,100 0
481 2021-08-27 MYOH Samindo Resources Tbk. 0.00% 1455 1455 1460 1440 65,100 94,748,000 -29,391,000
482 2021-08-27 MYOR Mayora Indah Tbk. 0.00% 2200 2200 2210 2180 592,800 1,298,751,000 773,520,000
483 2021-08-27 MYRX Hanson International Tbk. 0.00% 50 50 0 0 0 0 0
484 2021-08-27 MYRX Saham Seri B Hanson International Tbk. 0.00% 50 50 0 0 0 0 0
485 2021-08-27 MYTX Asia Pacific Investama Tbk. -3.61% 80 83 85 79 1,513,100 122,121,500 0
486 2021-08-27 NASA Andalan Perkasa Abadi Tbk. -5.26% 90 95 116 89 57,762,900 5,832,788,300 -10,044,000
487 2021-08-27 NATO Surya Permata Andalan Tbk. -0.85% 585 590 595 575 232,869,500 136,169,206,000 -7,194,037,500
488 2021-08-27 NELY Pelayaran Nelly Dwi Putri Tbk. -1.54% 192 195 195 192 580,100 112,151,700 0
489 2021-08-27 NFCX NFC Indonesia Tbk. 0.00% 12500 12500 12650 12000 789,500 9,800,167,500 725,000,000
490 2021-08-27 NICK Charnic Capital Tbk. 3.29% 440 426 498 426 1,096,000 541,124,400 0
491 2021-08-27 NICL PAM Mineral Tbk. -6.77% 124 133 133 124 1,173,974,800 146,671,910,800 2,215,793,200
492 2021-08-27 NIKL Pelat Timah Nusantara Tbk. -1.96% 1000 1020 1020 995 863,100 864,341,500 1,500,000
493 2021-08-27 NIPS Nipress Tbk. 0.00% 282 282 0 0 0 0 0
494 2021-08-27 NIRO City Retail Developments Tbk. -1.37% 144 146 146 143 502,700 71,889,000 0
495 2021-08-27 NISP Bank OCBC NISP Tbk. 0.00% 700 700 710 695 548,800 385,960,000 -188,860,000
496 2021-08-27 NOBU Bank Nationalnobu Tbk. 0.84% 1200 1190 1335 1185 11,374,500 14,286,907,000 -2,643,120,000
497 2021-08-27 NPGF Nusa Palapa Gemilang Tbk. -6.57% 128 137 137 128 20,755,500 2,703,411,200 25,600,000
498 2021-08-27 NRCA Nusa Raya Cipta Tbk. -1.38% 286 290 290 286 259,500 74,336,600 0
499 2021-08-27 NUSA Sinergi Megah Internusa Tbk. 0.00% 50 50 0 0 0 0 0
500 2021-08-27 NZIA Nusantara Almazia Tbk. 0.00% 148 148 150 146 13,400 1,988,700 0
501 2021-08-27 OASA Protech Mitra Perkasa Tbk. -6.67% 252 270 270 252 254,800 65,198,200 17,312,400
502 2021-08-27 OCAP Onix Capital Tbk. 0.00% 159 159 0 0 0 0 0
503 2021-08-27 OKAS Ancora Indonesia Resources Tbk. -6.25% 75 80 80 75 5,527,900 419,901,100 0
504 2021-08-27 OMRE Indonesia Prima Property Tbk -5.88% 800 850 800 795 1,300 1,039,500 0
505 2021-08-27 OPMS Optima Prima Metal Sinergi Tbk. -6.49% 346 370 360 346 9,615,000 3,335,948,600 0
506 2021-08-27 PADI Minna Padi Investama Sekuritas Tbk. 0.00% 50 50 50 50 2,233,400 111,670,000 0
507 2021-08-27 PALM Provident Agro Tbk. -6.19% 530 565 565 530 2,029,300 1,088,806,500 -26,500,000
508 2021-08-27 PAMG Bima Sakti Pertiwi Tbk. 5.41% 78 74 95 75 34,486,500 3,046,439,000 0
509 2021-08-27 PANI Pratama Abadi Nusa Industri Tbk. 15.45% 284 246 290 246 1,539,300 424,406,800 0
510 2021-08-27 PANR Panorama Sentrawisata Tbk. -4.61% 145 152 153 143 3,112,300 460,098,100 34,220,000
511 2021-08-27 PANS Panin Sekuritas Tbk. -0.78% 1270 1280 1295 1255 217,600 275,545,500 0
512 2021-08-27 PBID Panca Budi Idaman Tbk. 0.00% 1780 1780 1810 1765 1,215,800 2,178,062,500 -34,710,000
513 2021-08-27 PBRX Pan Brothers Tbk. 0.77% 131 130 135 130 2,330,300 305,054,400 4,847,000
514 2021-08-27 PBSA Paramita Bangun Sarana Tbk. 0.00% 615 615 0 0 0 0 0
515 2021-08-27 PCAR Prima Cakrawala Abadi Tbk. 9.86% 312 284 340 284 372,000 120,337,000 0
516 2021-08-27 PDES Destinasi Tirta Nusantara Tbk -6.08% 278 296 290 276 55,300 15,480,000 0
517 2021-08-27 PEGE Panca Global Kapital Tbk. 9.83% 1620 1475 1620 1620 26,891,900 43,564,878,000 0
518 2021-08-27 PEHA Phapros Tbk. -0.43% 1150 1155 1160 1145 370,000 426,768,500 0
519 2021-08-27 PGAS Perusahaan Gas Negara Tbk. -0.49% 1010 1015 1025 1005 63,072,200 63,799,950,500 -10,228,977,000
520 2021-08-27 PGJO Tourindo Guide Indonesia Tbk. -3.95% 73 76 76 69 344,800 24,489,000 0
521 2021-08-27 PGLI Pembangunan Graha Lestari Indah Tbk. 7.48% 230 214 242 202 213,200 47,909,000 0
522 2021-08-27 PGUN Pradiksi Gunatama Tbk. 0.00% 202 202 216 200 8,300 1,698,800 0
523 2021-08-27 PICO Pelangi Indah Canindo Tbk 0.00% 121 121 122 121 38,600 4,683,900 0
524 2021-08-27 PJAA Pembangunan Jaya Ancol Tbk. -0.40% 498 500 505 494 76,300 38,059,000 0
525 2021-08-27 PKPK Perdana Karya Perkasa Tbk -1.64% 60 61 65 60 5,900,100 366,535,000 0
526 2021-08-27 PLAN Planet Properindo Jaya Tbk. 0.00% 29 29 29 28 872,200 24,528,600 0
527 2021-08-27 PLAS Polaris Investama Tbk 0.00% 50 50 0 0 0 0 0
528 2021-08-27 PLIN Plaza Indonesia Realty Tbk. 0.00% 2450 2450 0 0 0 0 0
529 2021-08-27 PMJS Putra Mandiri Jembar Tbk. 0.00% 130 130 132 127 179,700 23,267,200 0
530 2021-08-27 PMMP Panca Mitra Multiperdana Tbk. 0.00% 525 525 535 510 11,224,500 5,880,727,000 -528,937,500
531 2021-08-27 PNBN Bank Pan Indonesia Tbk -0.65% 760 765 770 755 1,513,800 1,151,772,000 -55,024,000
532 2021-08-27 PNBS Bank Panin Dubai Syariah Tbk. -1.85% 106 108 111 106 64,459,200 6,929,795,000 824,266,600
533 2021-08-27 PNGO Pinago Utama Tbk. 0.00% 1450 1450 1450 1450 500 725,000 0
534 2021-08-27 PNIN Paninvest Tbk. 0.00% 745 745 750 735 44,200 32,905,500 819,500
535 2021-08-27 PNLF Panin Financial Tbk. 0.00% 183 183 184 181 21,201,200 3,876,788,000 -1,001,906,700
536 2021-08-27 PNSE Pudjiadi & Sons Tbk. -2.12% 370 378 378 370 5,500 2,041,200 0
537 2021-08-27 POLA Pool Advista Finance Tbk. -4.55% 147 154 154 147 48,200 7,121,100 0
538 2021-08-27 POLI Pollux Investasi Internasional Tbk. -2.78% 700 720 720 695 13,200 9,206,500 -700,000
539 2021-08-27 POLL Pollux Properti Indonesia Tbk. -0.49% 4070 4090 4200 4070 10,116,200 41,907,626,000 3,275,536,000
540 2021-08-27 POLU Golden Flower Tbk. 0.00% 300 300 300 280 2,700 760,000 0
541 2021-08-27 POLY Asia Pacific Fibers Tbk 0.00% 53 53 54 52 427,600 22,636,000 0
542 2021-08-27 POOL Pool Advista Indonesia Tbk. 0.00% 50 50 0 0 0 0 0
543 2021-08-27 PORT Nusantara Pelabuhan Handal Tbk. -6.25% 600 640 700 600 53,400 34,494,500 0
544 2021-08-27 POSA Bliss Properti Indonesia Tbk. 0.00% 50 50 0 0 0 0 0
545 2021-08-27 POWR Cikarang Listrindo Tbk. -0.81% 610 615 620 605 2,408,100 1,467,728,000 -23,363,000
546 2021-08-27 PPGL Prima Globalindo Logistik Tbk. -2.82% 69 71 71 69 1,285,700 89,687,900 3,443,100
547 2021-08-27 PPRE PP Presisi Tbk. -0.56% 177 178 180 174 6,942,100 1,236,035,000 -3,823,200
548 2021-08-27 PPRO PP Properti Tbk. -1.47% 67 68 68 66 48,037,000 3,218,864,900 -81,639,500
549 2021-08-27 PRAS Prima Alloy Steel Universal Tbk. 5.21% 202 192 202 192 1,139,700 226,186,200 0
550 2021-08-27 PRDA Prodia Widyahusada Tbk. 0.36% 7000 6975 7025 6825 650,800 4,530,507,500 -458,500,000
551 2021-08-27 PRIM Royal Prima Tbk. -0.65% 304 306 312 300 901,000 272,428,600 11,460,800
552 2021-08-27 PSAB J Resources Asia Pasifik Tbk. 1.25% 162 160 164 158 6,527,900 1,054,029,200 -8,326,800
553 2021-08-27 PSDN Prasidha Aneka Niaga Tbk 5.56% 190 180 220 175 4,080,900 787,989,800 0
554 2021-08-27 PSGO Palma Serasih Tbk. 0.00% 156 156 156 148 20,900 3,153,400 0
555 2021-08-27 PSKT Red Planet Indonesia Tbk. 0.00% 50 50 50 50 60,100 3,005,000 0
556 2021-08-27 PSSI Pelita Samudera Shipping Tbk. -0.70% 282 284 288 282 3,644,700 1,034,851,200 0
557 2021-08-27 PTBA Bukit Asam Tbk. -0.95% 2080 2100 2110 2080 11,491,100 24,007,343,000 -4,094,688,000
558 2021-08-27 PTDU Djasa Ubersakti Tbk. 24.46% 575 462 575 462 75,653,500 40,594,928,600 -6,325,000
559 2021-08-27 PTIS Indo Straits Tbk. 0.00% 294 294 300 274 20,000 5,674,400 0
560 2021-08-27 PTPP PP (Persero) Tbk. 0.58% 870 865 875 855 10,172,600 8,804,664,000 -1,831,872,000
561 2021-08-27 PTPW Pratama Widya Tbk. 0.00% 880 880 895 860 329,000 287,336,500 -7,480,000
562 2021-08-27 PTRO Petrosea Tbk. 9.76% 2250 2050 2270 2050 6,295,800 13,683,669,000 2,733,300,000
563 2021-08-27 PTSN Sat Nusapersada Tbk -0.69% 286 288 292 284 3,745,100 1,079,535,800 5,691,400
564 2021-08-27 PTSP Pioneerindo Gourmet International Tbk. 0.00% 5025 5025 0 0 0 0 0
565 2021-08-27 PUDP Pudjiadi Prestige Tbk. 2.74% 300 292 300 284 121,800 35,481,600 -15,000,000
566 2021-08-27 PURA Putra Rajawali Kencana Tbk. 0.00% 50 50 50 50 779,000 38,950,000 5,000,000
567 2021-08-27 PURE Trinitan Metals and Minerals Tbk. -1.20% 82 83 85 81 3,607,600 301,142,900 820,000
568 2021-08-27 PURI Puri Global Sukses Tbk. -0.53% 378 380 378 378 2,500 945,000 0
569 2021-08-27 PWON Pakuwon Jati Tbk. -0.91% 436 440 442 434 38,344,600 16,777,171,800 301,232,400
570 2021-08-27 PYFA Pyridam Farma Tbk -6.61% 1130 1210 1230 1130 1,849,700 2,142,766,000 13,673,000
571 2021-08-27 PZZA Sarimelati Kencana Tbk. -0.75% 665 670 670 660 18,300 12,228,500 0
572 2021-08-27 RAJA Rukun Raharja Tbk. 1.06% 190 188 193 184 6,274,600 1,181,002,900 -513,000
573 2021-08-27 RALS Ramayana Lestari Sentosa Tbk. -2.36% 620 635 640 620 4,196,700 2,617,921,000 -985,056,000
574 2021-08-27 RANC Supra Boga Lestari Tbk. 2.70% 1710 1665 1770 1665 1,993,900 3,424,915,000 1,076,274,000
575 2021-08-27 RBMS Ristia Bintang Mahkotasejati Tbk. 0.00% 51 51 51 50 1,779,100 89,067,700 0
576 2021-08-27 RDTX Roda Vivatex Tbk -2.51% 6800 6975 6800 6800 2,400 16,320,000 0
577 2021-08-27 REAL Repower Asia Indonesia Tbk. 0.94% 107 106 119 99 1,130,016,000 125,006,409,900 -417,578,200
578 2021-08-27 RELI Reliance Sekuritas Indonesia Tbk. -5.26% 360 380 380 360 1,100 398,000 0
579 2021-08-27 RICY Ricky Putra Globalindo Tbk 1.15% 88 87 91 86 251,600 22,391,900 0
580 2021-08-27 RIGS Rig Tenders Indonesia Tbk. 24.53% 264 212 264 226 4,806,000 1,243,619,800 37,514,400
581 2021-08-27 RIMO Rimo International Lestari Tbk 0.00% 50 50 0 0 0 0 0
582 2021-08-27 RISE Jaya Sukses Makmur Sentosa Tbk. 0.52% 386 384 386 382 284,500 109,038,400 0
583 2021-08-27 RMBA Bentoel Internasional Investama Tbk. 0.00% 306 306 0 0 0 0 0
584 2021-08-27 ROCK Rockfields Properti Indonesia Tbk. -3.60% 670 695 670 670 700 469,000 0
585 2021-08-27 RODA Pikko Land Development Tbk. 1.15% 88 87 95 86 32,080,000 2,851,725,400 0
586 2021-08-27 RONY Aesler Grup Internasional Tbk. -2.86% 204 210 210 204 32,700 6,818,000 0
587 2021-08-27 ROTI Nippon Indosari Corpindo Tbk. 0.00% 1320 1320 1325 1310 2,007,100 2,643,831,000 -2,631,156,000
588 2021-08-27 RUIS Radiant Utama Interinsco Tbk. -0.93% 212 214 220 204 167,600 36,258,800 6,275,200
589 2021-08-27 SAFE Steady Safe Tbk 0.52% 195 194 200 190 42,500 8,442,800 0
590 2021-08-27 SAME Sarana Meditama Metropolitan Tbk. -1.92% 510 520 525 505 20,300,400 10,387,971,500 682,686,000
591 2021-08-27 SAMF Saraswanti Anugerah Makmur Tbk. -4.19% 800 835 835 790 683,900 550,682,500 -800,000
592 2021-08-27 SAPX Satria Antaran Prima Tbk. -0.48% 1030 1035 1045 1030 15,700 16,275,000 0
593 2021-08-27 SATU Kota Satu Properti Tbk. -1.67% 59 60 61 57 9,108,100 532,365,800 0
594 2021-08-27 SBAT Sejahtera Bintang Abadi Textile Tbk. 0.00% 50 50 50 50 11,100 555,000 0
595 2021-08-27 SCCO Supreme Cable Manufacturing & Commerce Tbk. -6.25% 10500 11200 11000 10425 40,300 421,700,000 -1,050,000
596 2021-08-27 SCMA Surya Citra Media Tbk. -0.52% 1915 1925 1965 1910 7,881,300 15,320,589,500 -6,115,361,000
597 2021-08-27 SCNP Selaras Citra Nusantara Perkasa Tbk. -3.51% 330 342 388 320 19,892,500 7,012,469,200 0
598 2021-08-27 SCPI Organon Pharma Indonesia Tbk. 0.00% 29000 29000 0 0 0 0 0
599 2021-08-27 SDMU Sidomulyo Selaras Tbk. 0.00% 50 50 50 50 20,900 1,045,000 0
600 2021-08-27 SDPC Millennium Pharmacon International Tbk. 0.76% 132 131 134 129 66,000 8,628,400 0
601 2021-08-27 SDRA Bank Woori Saudara Indonesia 1906 Tbk. -0.56% 890 895 895 835 134,900 118,179,000 0
602 2021-08-27 SFAN Surya Fajar Capital Tbk. 1.12% 1360 1345 1360 1345 521,700 706,073,500 0
603 2021-08-27 SGER Sumber Global Energy Tbk. -5.05% 414 436 436 408 1,435,000 601,445,400 0
604 2021-08-27 SGRO Sampoerna Agro Tbk. 0.27% 1825 1820 1845 1820 2,000 3,656,000 0
605 2021-08-27 SHID Hotel Sahid Jaya International Tbk. 2.03% 755 740 755 720 6,200 4,522,500 0
606 2021-08-27 SHIP Sillo Maritime Perdana Tbk. 22.15% 965 790 985 840 5,076,200 4,804,054,000 -1,051,560,500
607 2021-08-27 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1.27% 800 790 800 790 5,759,600 4,582,823,500 1,795,280,000
608 2021-08-27 SILO Siloam International Hospitals Tbk. 0.00% 8175 8175 8175 8100 37,700 307,325,000 49,050,000
609 2021-08-27 SIMA Siwani Makmur Tbk 0.00% 50 50 0 0 0 0 0
610 2021-08-27 SIMP Salim Ivomas Pratama Tbk. -0.47% 428 430 434 424 1,634,800 700,422,800 -60,390,800
611 2021-08-27 SINI Singaraja Putra Tbk. 0.00% 262 262 282 260 43,200 11,235,400 0
612 2021-08-27 SIPD Sreeya Sewu Indonesia Tbk. -0.50% 2010 2020 2040 2010 31,600 63,764,000 0
613 2021-08-27 SKBM Sekar Bumi Tbk. 0.00% 354 354 362 332 3,700 1,260,400 0
614 2021-08-27 SKLT Sekar Laut Tbk. -6.51% 2010 2150 2010 2010 100 201,000 0
615 2021-08-27 SKRN Superkrane Mitra Utama Tbk. -1.24% 795 805 815 795 1,550,700 1,242,833,500 0
616 2021-08-27 SKYB Northcliff Citranusa Indonesia Tbk. 0.00% 51 51 0 0 0 0 0
617 2021-08-27 SLIS Gaya Abadi Sempurna Tbk. -6.89% 7775 8350 9000 7775 142,800 1,133,745,000 0
618 2021-08-27 SMAR Smart Tbk. 0.77% 3950 3920 3950 3900 4,700 18,491,000 0
619 2021-08-27 SMBR Semen Baturaja (Persero) Tbk. -3.17% 610 630 635 610 6,908,600 4,264,563,000 -260,836,000
620 2021-08-27 SMCB Solusi Bangun Indonesia Tbk. -0.51% 1940 1950 1965 1910 269,100 516,327,500 -12,222,000
621 2021-08-27 SMDM Suryamas Dutamakmur Tbk. 0.83% 122 121 122 119 36,100 4,361,900 0
622 2021-08-27 SMDR Samudera Indonesia Tbk. 0.00% 695 695 705 665 22,863,300 15,639,272,500 85,485,000
623 2021-08-27 SMGR Semen Indonesia (Persero) Tbk. 0.85% 8850 8775 8925 8500 4,166,500 36,398,242,500 4,433,850,000
624 2021-08-27 SMKL Satyamitra Kemas Lestari Tbk. 0.78% 258 256 268 250 130,100 33,612,600 0
625 2021-08-27 SMMA Sinarmas Multiartha Tbk. 8.82% 12025 11050 12050 11050 48,300 567,350,000 0
626 2021-08-27 SMMT Golden Eagle Energy Tbk. -6.82% 164 176 218 164 44,204,800 8,657,062,800 -119,392,000
627 2021-08-27 SMRA Summarecon Agung Tbk. -1.29% 765 775 795 760 13,173,900 10,137,092,500 217,795,500
628 2021-08-27 SMRU SMR Utama Tbk. 0.00% 50 50 0 0 0 0 0
629 2021-08-27 SMSM Selamat Sempurna Tbk. -2.93% 1325 1365 1360 1325 348,800 463,364,500 -40,942,500
630 2021-08-27 SNLK Sunter Lakeside Hotel Tbk. -4.88% 975 1025 1025 975 178,300 176,849,000 0
631 2021-08-27 SOCI Soechi Lines Tbk. -2.08% 188 192 194 186 10,838,100 2,054,985,000 6,204,000
632 2021-08-27 SOFA Boston Furniture Industries Tbk. -9.46% 134 148 134 134 7,191,500 963,661,000 0
633 2021-08-27 SOHO Soho Global Health Tbk. 1.49% 5125 5050 5200 5075 38,900 199,265,000 128,125,000
634 2021-08-27 SONA Sona Topas Tourism Industry Tbk. 0.00% 4700 4700 0 0 0 0 0
635 2021-08-27 SOSS Shield On Service Tbk. -2.40% 406 416 436 398 231,300 93,830,200 0
636 2021-08-27 SOTS Satria Mega Kencana Tbk. -2.46% 476 488 488 460 676,000 326,721,800 -6,854,400
637 2021-08-27 SPMA Suparma Tbk. -1.60% 370 376 402 370 3,226,300 1,235,415,800 0
638 2021-08-27 SPTO Surya Pertiwi Tbk. -1.94% 505 515 525 496 1,605,200 803,759,600 265,024,000
639 2021-08-27 SQMI Wilton Makmur Indonesia Tbk. -6.92% 121 130 127 121 1,652,800 200,186,300 0
640 2021-08-27 SRAJ Sejahteraraya Anugrahjaya Tbk. 1.35% 300 296 306 294 499,800 149,671,800 0
641 2021-08-27 SRIL Sri Rejeki Isman Tbk. 0.00% 146 146 0 0 0 0 0
642 2021-08-27 SRSN Indo Acidatama Tbk 0.00% 54 54 55 54 1,518,500 82,041,600 0
643 2021-08-27 SRTG Saratoga Investama Sedaya Tbk. -1.54% 1600 1625 1635 1590 4,448,600 7,148,171,000 -625,600,000
644 2021-08-27 SSIA Surya Semesta Internusa Tbk. -1.39% 498 505 510 496 15,533,800 7,786,403,100 -1,521,589,200
645 2021-08-27 SSMS Sawit Sumbermas Sarana Tbk. -0.60% 825 830 850 825 9,365,000 7,828,659,500 231,495,000
646 2021-08-27 SSTM Sunson Textile Manufacture Tbk 0.68% 740 735 800 740 41,000 32,245,500 0
647 2021-08-27 STAR Buana Artha Anugerah Tbk. 3.65% 142 137 147 136 66,100 9,347,700 0
648 2021-08-27 STTP Siantar Top Tbk. 3.32% 7000 6775 7000 6575 1,700 11,725,000 0
649 2021-08-27 SUGI Sugih Energy Tbk. 0.00% 50 50 0 0 0 0 0
650 2021-08-27 SULI SLJ Global Tbk. 0.00% 50 50 0 0 0 0 0
651 2021-08-27 SUPR Solusi Tunas Pratama Tbk. 0.00% 7950 7950 0 0 0 0 0
652 2021-08-27 SURE Super Energy Tbk. -0.51% 1970 1980 1970 1970 100 197,000 0
653 2021-08-27 SWAT Sriwahana Adityakarta Tbk. 7.04% 76 71 93 71 57,208,200 4,732,288,300 -7,600,000
654 2021-08-27 TALF Tunas Alfin Tbk. -3.97% 290 302 326 290 111,100 34,076,000 0
655 2021-08-27 TAMA Lancartama Sejati Tbk. -5.80% 65 69 67 65 3,070,100 199,628,300 0
656 2021-08-27 TAMU Pelayaran Tamarin Samudra Tbk. 0.00% 50 50 50 50 3,000 150,000 0
657 2021-08-27 TAPG Triputra Agro Persada Tbk. 4.07% 640 615 640 605 48,570,600 30,077,886,000 4,892,480,000
658 2021-08-27 TARA Agung Semesta Sejahtera Tbk. 0.00% 50 50 50 50 400 20,000 0
659 2021-08-27 TAXI Express Transindo Utama Tbk. 0.00% 50 50 50 50 1,100 55,000 0
660 2021-08-27 TBIG Tower Bersama Infrastructure Tbk. -1.35% 2920 2960 2980 2860 57,404,100 167,432,674,000 -542,828,000
661 2021-08-27 TBLA Tunas Baru Lampung Tbk. -0.64% 775 780 785 770 669,300 520,591,000 -35,340,000
662 2021-08-27 TBMS Tembaga Mulia Semanan Tbk. 0.00% 1745 1745 1745 1745 100 174,500 0
663 2021-08-27 TCID Mandom Indonesia Tbk. 1.90% 5350 5250 5350 5325 2,700 14,442,500 0
664 2021-08-27 TCPI Transcoal Pacific Tbk. -1.23% 8050 8150 8200 7875 5,722,100 46,020,842,500 -2,161,425,000
665 2021-08-27 TDPM Tridomain Performance Materials Tbk. 0.00% 119 119 0 0 0 0 0
666 2021-08-27 TEBE Dana Brata Luhur Tbk. 2.97% 416 404 428 398 193,900 78,920,600 0
667 2021-08-27 TECH Indosterling Technomedia Tbk. 0.00% 9000 9000 0 0 0 0 0
668 2021-08-27 TELE Tiphone Mobile Indonesia Tbk. 0.00% 121 121 0 0 0 0 0
669 2021-08-27 TFAS Telefast Indonesia Tbk. 0.33% 7650 7625 7800 7475 3,011,600 22,977,095,000 16,132,320,000
670 2021-08-27 TFCO Tifico Fiber Indonesia Tbk. 0.00% 650 650 650 650 200 130,000 0
671 2021-08-27 TGKA Tigaraksa Satria Tbk. 0.69% 7250 7200 7250 7200 800 5,770,000 0
672 2021-08-27 TGRA Terregra Asia Energy Tbk. -2.15% 91 93 95 91 5,190,900 476,923,700 -5,851,300
673 2021-08-27 TIFA KDB Tifa Finance Tbk. 0.00% 900 900 0 0 0 0 0
674 2021-08-27 TINS Timah Tbk. -0.69% 1435 1445 1455 1430 7,026,000 10,115,202,000 -184,110,500
675 2021-08-27 TIRA Tira Austenite Tbk -6.82% 328 352 370 328 177,900 62,397,800 0
676 2021-08-27 TIRT Tirta Mahakam Resources Tbk 0.00% 50 50 50 50 200 10,000 0
677 2021-08-27 TKIM Pabrik Kertas Tjiwi Kimia Tbk. -1.47% 6725 6825 6900 6700 4,079,900 27,625,265,000 -765,977,500
678 2021-08-27 TLKM Telkom Indonesia (Persero) Tbk. -1.19% 3320 3360 3370 3310 62,419,000 207,749,997,000 8,628,680,000
679 2021-08-27 TMAS Temas Tbk. -4.11% 280 292 300 280 5,621,400 1,613,589,000 127,624,000
680 2021-08-27 TMPO Tempo Intimedia Tbk. 0.00% 138 138 138 130 40,300 5,545,700 0
681 2021-08-27 TNCA Trimuda Nuansa Citra Tbk. -6.67% 630 675 735 630 3,553,600 2,277,071,500 0
682 2021-08-27 TOBA TBS Energi Utama Tbk. 0.42% 480 478 486 470 115,800 55,041,400 -144,000
683 2021-08-27 TOPS Totalindo Eka Persada Tbk. 0.00% 50 50 50 50 35,000 1,750,000 0
684 2021-08-27 TOTL Total Bangun Persada Tbk. -4.38% 306 320 320 306 4,833,200 1,497,538,400 244,800
685 2021-08-27 TOTO Surya Toto Indonesia Tbk. 0.00% 200 200 202 199 128,100 25,716,600 0
686 2021-08-27 TOWR Sarana Menara Nusantara Tbk. 0.00% 1300 1300 1310 1280 42,038,900 54,608,557,500 26,674,440,000
687 2021-08-27 TOYS Sunindo Adipersada Tbk. -5.88% 112 119 136 111 292,388,600 36,829,000,400 50,198,400
688 2021-08-27 TPIA Chandra Asri Petrochemical Tbk. -2.33% 8375 8575 8650 8350 2,543,300 21,534,155,000 1,706,825,000
689 2021-08-27 TPMA Trans Power Marine Tbk. -5.88% 800 850 990 800 382,200 351,010,500 -8,560,000
690 2021-08-27 TRAM Trada Alam Minera Tbk. 0.00% 50 50 0 0 0 0 0
691 2021-08-27 TRIL Triwira Insanlestari Tbk. 0.00% 50 50 0 0 0 0 0
692 2021-08-27 TRIM Trimegah Sekuritas Indonesia Tbk. -6.56% 228 244 246 228 48,951,400 11,386,960,000 -964,713,600
693 2021-08-27 TRIN Perintis Triniti Properti Tbk. 0.62% 163 162 173 160 26,223,500 4,355,371,300 -27,677,400
694 2021-08-27 TRIO Trikomsel Oke Tbk. 0.00% 426 426 0 0 0 0 0
695 2021-08-27 TRIS Trisula International Tbk. 0.94% 107 106 109 105 378,700 40,204,300 5,767,300
696 2021-08-27 TRJA Transkon Jaya Tbk. 1.01% 200 198 206 196 5,049,300 1,012,104,300 0
697 2021-08-27 TRST Trias Sentosa Tbk. 4.95% 530 505 530 530 100,000 53,000,000 0
698 2021-08-27 TRUE Triniti Dinamik Tbk. -6.79% 494 530 580 494 71,267,000 36,716,622,700 0
699 2021-08-27 TRUK Guna Timur Raya Tbk. -6.25% 120 128 147 120 130,286,800 16,437,922,900 0
700 2021-08-27 TRUS Trust Finance Indonesia Tbk -1.27% 312 316 322 308 20,700 6,606,000 0
701 2021-08-27 TSPC Tempo Scan Pacific Tbk. -0.34% 1460 1465 1475 1460 314,800 460,685,500 -45,114,000
702 2021-08-27 TUGU Asuransi Tugu Pratama Indonesia Tbk. -1.82% 1620 1650 1650 1580 47,900 76,501,000 -16,524,000
703 2021-08-27 TURI Tunas Ridean Tbk. 15.89% 1495 1290 1575 1200 88,600 126,285,000 0
704 2021-08-27 UANG Pakuan Tbk. 0.00% 1275 1275 0 0 0 0 0
705 2021-08-27 UCID Uni-Charm Indonesia Tbk. -1.88% 1565 1595 1595 1550 3,200 4,992,000 -313,000
706 2021-08-27 UFOE Damai Sejahtera Abadi Tbk. -6.61% 1060 1135 1070 1060 46,100 48,907,000 0
707 2021-08-27 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 0.00% 1545 1545 1555 1540 3,662,900 5,664,629,000 -5,214,529,500
708 2021-08-27 UNIC Unggul Indah Cahaya Tbk. 2.03% 8775 8600 8775 8500 2,800 24,457,500 0
709 2021-08-27 UNIQ Ulima Nitra Tbk. 0.00% 87 87 91 86 6,838,100 599,566,300 0
710 2021-08-27 UNIT Nusantara Inti Corpora Tbk 0.00% 316 316 0 0 0 0 0
711 2021-08-27 UNSP Bakrie Sumatera Plantations Tbk. 0.00% 109 109 109 107 1,744,800 188,838,400 0
712 2021-08-27 UNTR United Tractors Tbk. 1.04% 19475 19275 19500 19200 3,209,800 62,115,612,500 13,727,927,500
713 2021-08-27 UNVR Unilever Indonesia Tbk. -1.47% 4030 4090 4070 4010 21,212,400 85,510,307,000 -6,402,058,000
714 2021-08-27 URBN Urban Jakarta Propertindo Tbk. -0.95% 520 525 570 490 616,700 307,327,600 0
715 2021-08-27 UVCR Trimegah Karya Pratama Tbk. 4.22% 494 474 520 428 549,720,200 256,703,431,200 469,991,600
716 2021-08-27 VICI Victoria Care Indonesia Tbk. -0.52% 380 382 382 376 3,480,000 1,315,861,200 -456,000
717 2021-08-27 VICO Victoria Investama Tbk. -0.85% 117 118 122 117 277,300 32,591,900 0
718 2021-08-27 VINS Victoria Insurance Tbk. 3.13% 99 96 99 96 922,900 90,556,500 0
719 2021-08-27 VIVA Visi Media Asia Tbk. 0.00% 52 52 52 51 17,116,300 877,813,500 94,380,000
720 2021-08-27 VOKS Voksel Electric Tbk. -0.55% 181 182 182 176 5,300 952,600 0
721 2021-08-27 VRNA Verena Multi Finance Tbk. 0.84% 120 119 135 115 1,536,800 193,482,300 0
722 2021-08-27 WAPO Wahana Pronatural Tbk. -0.94% 105 106 111 102 3,325,200 352,854,300 0
723 2021-08-27 WEGE Wijaya Karya Bangunan Gedung Tbk. 6.18% 189 178 189 176 50,303,100 9,277,404,100 -24,759,000
724 2021-08-27 WEHA WEHA Transportasi Indonesia Tbk. -2.80% 208 214 240 200 133,948,200 30,057,307,600 12,480,000
725 2021-08-27 WICO Wicaksana Overseas International Tbk. 6.28% 440 414 440 410 1,100 454,000 0
726 2021-08-27 WIFI Solusi Sinergi Digital Tbk. 3.80% 820 790 840 780 49,280,500 40,324,224,000 -686,668,000
727 2021-08-27 WIIM Wismilak Inti Makmur Tbk. -0.43% 466 468 472 464 6,803,700 3,180,326,400 -1,047,381,600
728 2021-08-27 WIKA Wijaya Karya (Persero) Tbk. -0.54% 915 920 940 905 15,942,500 14,655,611,000 -2,313,120,000
729 2021-08-27 WINS Wintermar Offshore Marine Tbk. 6.52% 147 138 157 137 231,454,800 34,685,814,300 -44,732,100
730 2021-08-27 WMUU Widodo Makmur Unggas Tbk. 0.00% 150 150 151 149 11,644,400 1,746,418,400 -23,385,000
731 2021-08-27 WOMF Wahana Ottomitra Multiartha Tbk. 0.85% 238 236 242 234 19,600 4,682,200 0
732 2021-08-27 WOOD Integra Indocabinet Tbk. 0.68% 735 730 740 720 6,411,100 4,677,342,000 -736,029,000
733 2021-08-27 WOWS Ginting Jaya Energi Tbk. 0.00% 50 50 50 50 226,000 11,300,000 0
734 2021-08-27 WSBP Waskita Beton Precast Tbk. -2.94% 132 136 137 131 52,211,200 6,936,744,100 -755,581,200
735 2021-08-27 WSKT Waskita Karya (Persero) Tbk. -0.64% 775 780 795 770 9,719,400 7,605,635,000 -333,870,000
736 2021-08-27 WTON Wijaya Karya Beton Tbk. 0.88% 230 228 232 228 3,539,200 813,116,600 -55,821,000
737 2021-08-27 YELO Yelooo Integra Datanet Tbk. -1.31% 302 306 316 302 11,906,200 3,657,988,000 12,080,000
738 2021-08-27 YPAS Yanaprima Hastapersada Tbk 0.00% 438 438 0 0 0 0 0
739 2021-08-27 YULE Yulie Sekuritas Indonesia Tbk. 3.23% 640 620 775 580 223,900 156,664,500 0
740 2021-08-27 ZBRA Zebra Nusantara Tbk 0.00% 900 900 925 850 16,648,100 14,654,887,500 180,000,000
741 2021-08-27 ZINC Kapuas Prima Coal Tbk. -1.53% 129 131 133 128 466,683,400 60,914,306,500 -2,379,637,200
742 2021-08-27 ZONE Mega Perintis Tbk. 0.50% 404 402 404 402 264,600 106,638,000 0
743 2021-08-27 ZYRX Zyrexindo Mandiri Buana Tbk. 5.04% 625 595 625 595 11,749,900 7,199,400,500 26,375,000
Copyright © 2021 saham.agul.my.id
Version 0.1