インドネシア株式

インドネシアでの主力株ならびに大型株、小型株を含む、株式市場の最新データをご覧いただけます。個々の株式をクリックして詳細情報をご覧ください。

	現在値	高値	安値
Harta Aman Pratama	130	135	126	-1	-0.76%	41.43M	13/02
Asia Pacific Investama Tbk PT	60	60	60	+5	+9.09%	738.9K	13/02
Argha Karya Prima Ind	530	550	520	-10	-1.85%	62.5K	13/02
Austindo Nusantara Jaya	1,730	1,760	1,690	+40	+2.37%	194.9K	13/02
Bank Bumi Arta	870	900	870	-15	-1.69%	361.5K	13/02
Bank Maspion Indonesia	500	500	492	0	0.00%	45.6K	13/02
Bank Ocbc Nisp	1,540	1,550	1,535	-5	-0.32%	2.62M	13/02
Bank Of India Indonesia	1,155	1,155	1,050	+105	+10.00%	1.7K	13/02
Bank Qnb Indonesia	64	64	63	0	0.00%	1.71M	13/02
Bayu Buana	1,355	1,365	1,340	+5	+0.37%	31.5K	13/02
Buana Finance	925	925	925	0	0.00%	100	13/02
Delta Djakarta	1,985	2,000	1,980	+5	+0.25%	4.4K	13/02
Destinasi Tirta	550	550	525	+20	+3.77%	59.9K	13/02
Elang Mahkota	925	940	905	0	0.00%	28.18M	13/02
Enseval Putra	2,290	2,310	2,290	-10	-0.43%	43.7K	13/02
Equity Dev Inv	110	117	110	-6	-5.17%	4.96M	13/02
Eratex Djaja	246	282	232	-8	-3.15%	31.59M	13/02
Ever Shine Textile	216	244	204	-2	-0.92%	125.88M	13/02
Fast Food Indonesia	472	478	460	0	0.00%	1.5M	13/02
Fks Multi Agro	960	965	950	-5	-0.52%	101K	13/02
Golden Energy Mines	7,625	7,675	7,600	0	0.00%	28.6K	13/02
Indo Kordsa	4,650	4,650	4,640	-40	-0.85%	800	13/02
Indo Straits	298	324	282	+4	+1.36%	997.3K	13/02
Indorama Synthetics	3,160	3,210	3,110	-10	-0.32%	75.2K	13/02
Kabelindo Murni	338	340	334	0	0.00%	32.9K	13/02
Kedaung Indah Can	218	224	218	-6	-2.68%	469.6K	13/02
Kokoh Inti Arebama	85	86	85	+4	+4.94%	100.3K	13/02
Limas Indonesia Makmur	50	50	50	0	0.00%	0	29/07
Lionmesh Prima	256	256	256	0	0.00%	0	30/01
Lotte Chemical Titan PT	660	670	635	-5	-0.75%	6.42M	13/02
Maskapai Reasuransi	1,135	1,155	1,100	-10	-0.87%	114.9K	13/02
Metro Realty	500	500	460	0	0.00%	0	30/01
Metropolitan Kentjana	24,025	24,025	23,450	-25	-0.10%	6.3K	13/02
Multifiling Mitra	1,300	1,300	1,300	0	0.00%	0	30/01
Onix Capital	159	159	159	0	0.00%	0	31/08
Pembangunan Graha	216	220	214	-4	-1.82%	34.1K	13/02
PT Temas Tbk	139	144	138	-1	-0.71%	13.8M	13/02
Pelayaran Nelly	402	412	396	-6	-1.47%	817.7K	13/02
Pikko Land Development	60	60	55	+5	+9.09%	2.09M	13/02
Pioneerindo Gourmet	955	1,050	950	-35	-3.54%	50.9K	13/02
Plaza Indonesia Realty	2,510	2,510	2,510	0	0.00%	0	30/01
Pool Advista Indonesia	95	95	91	+6	+6.74%	1.6M	13/02
Prasidha Aneka Niaga	127	128	121	+5	+4.10%	1.3M	13/02
Provident Agro	382	382	376	+2	+0.53%	591.1K	13/02
Pudjiadi & Sons	720	740	690	0	0.00%	2.5K	13/02
Reliance Securities	500	510	494	-10	-1.96%	2.2K	13/02
Ricky Putra Globalindo	97	100	97	+6	+6.59%	736.2K	13/02
Rig Tenders	760	765	750	0	0.00%	56.8K	13/02
Samudera Indonesia	396	404	394	-2	-0.50%	37.41M	13/02
Sekar Bumi	560	605	550	-30	-5.08%	209.1K	13/02
Sepatu Bata	65	65	63	+1	+1.56%	339.4K	13/02
Smr Utama	50	50	50	0	0.00%	0	22/01
Sona Topas Tourism	2,250	2,310	2,250	-20	-0.88%	6.2K	13/02
Supreme Cable	2,490	2,520	2,450	+10	+0.40%	38.3K	13/02
Sunson Textile	1,560	1,860	1,460	+45	+2.97%	5.23M	13/02
Surya Toto Indonesia	270	270	266	+4	+1.50%	755.7K	13/02
Suryamas Dutamakmur	710	745	690	+5	+0.71%	93.5K	13/02
Tifico Fiber Indonesia	845	850	715	+65	+8.33%	6.1K	13/02
Tigaraksa Satria	4,970	4,970	4,970	0	0.00%	300	13/02
Trans Power Marine	605	615	600	-5	-0.82%	4.48M	13/02
Trias Sentosa	470	474	444	+4	+0.86%	47.8K	13/02
Trikomsel Oke	426	426	338	0	0.00%	0	16/07
Abm Investama	2,850	2,860	2,830	-10	-0.35%	478.3K	13/02
Aspirasi Hidup Indonesia Tbk PT	398	402	398	-4	-1.00%	26.31M	13/02
Acset Indonusa	131	135	130	-2	-1.50%	2.54M	13/02
Alamtri Resources Indonesia Tbk PT	2,220	2,260	2,200	0	0.00%	83.77M	13/02
Adhi Karya Persero	236	238	234	-4	-1.67%	2.37M	13/02
Adi Sarana Armada	1,165	1,180	1,140	+15	+1.30%	3.52M	13/02
Adira Dinamika	8,350	8,350	8,300	0	0.00%	53.8K	13/02
Agung Podomoro	152	161	151	-9	-5.59%	65.5M	13/02
Akasha Wira	15,825	16,375	15,350	+450	+2.93%	35.2K	13/02
Artha Mahiya Investama Tbk PT	434	520	416	+8	+1.88%	6.38M	13/02
Akr Corporindo	1,280	1,300	1,270	-5	-0.39%	13.39M	13/02
Alam Sutera Realty	163	169	163	-5	-2.98%	15.37M	13/02
Alkindo Naratama	535	540	505	+10	+1.90%	142.6K	13/02
Alumindo	74	76	74	0	0.00%	0	29/10
Ancora Indonesia	136	142	135	+1	+0.74%	15.29M	13/02
Aneka Tambang Persero	4,050	4,140	4,000	-70	-1.70%	140.46M	13/02
Apexindo Pratama Duta	212	216	208	-6	-2.75%	13.79M	13/02
Arita Prima Indonesia	199	204	199	-1	-0.50%	28K	13/02
Arthavest	2,690	2,690	2,590	+70	+2.67%	3.7K	13/02
Arwana Citramulia	530	535	525	-5	-0.93%	1.63M	13/02
Asuransi Dayin Mitra	665	700	655	+5	+0.76%	64.4K	13/02
Multi Artha Guna	428	430	422	0	0.00%	26.9K	13/02
Asuransi Ramayana	300	300	296	0	0.00%	11.9K	13/02
Asahimas Flat Glass	3,510	3,510	3,470	+10	+0.29%	7.5K	13/02
Asia Pacific Fibers	37	37	37	+3	+8.82%	879.2K	13/02
Asiaplast Industries	346	440	334	-14	-3.89%	1.61M	13/02
Astra Agro Lestari	7,525	7,575	7,450	+25	+0.33%	400.4K	13/02
Astra Graphia	1,690	1,725	1,680	-25	-1.46%	1.17M	13/02
Astra International	6,650	6,775	6,575	-125	-1.85%	31.21M	13/02
Astra Otoparts	2,660	2,700	2,620	+10	+0.38%	4.41M	13/02
Asuransi Kresna Mitra	33	33	32	0	0.00%	1M	13/02
Atlas Resources	298	300	282	+2	+0.68%	134K	13/02
Bakrie & Brothers	103	105	97	0	0.00%	102.42M	13/02
Bakrie Sumatera	330	330	300	+30	+10.00%	1.69M	13/02
Bakrie Telecom	50	50	50	0	0.00%	0	24/05
Bakrieland	48	49	42	+2	+4.35%	254.75M	13/02
Bank Artha Graha	198	216	192	-2	-1.00%	101.25M	13/02
Bank Negar	4,480	4,510	4,470	-30	-0.67%	25.12M	13/02
Bank Bukopin	73	74	72	-1	-1.35%	44.59M	13/02
Bank Capital Indonesia	161	162	155	-2	-1.23%	3.84M	13/02
Bank Danamon	2,610	2,650	2,600	-10	-0.38%	656.1K	13/02
Bank Woori Indonesia	278	280	276	+2	+0.72%	513.7K	13/02
Bank Mnc Internasional	57	59	57	-1	-1.72%	5.8M	13/02
Bank Ina Perdana	4,690	4,700	4,640	0	0.00%	2.9K	13/02
Bank Maybank Indonesia	216	222	214	-4	-1.82%	1.93M	13/02
Bank Mandiri Persero	5,075	5,075	4,970	0	0.00%	157.24M	13/02
Bank Mayapada	216	222	216	-6	-2.70%	1.43M	13/02
Bank Mega	3,320	3,330	3,250	-20	-0.60%	14.8K	13/02
Bank Mestika Dharma	2,030	2,030	2,030	+10	+0.50%	300	13/02
Bank Nationalnobu	535	545	525	+5	+0.94%	3.02M	13/02
Bank Pembangunan	820	825	815	-5	-0.61%	1.45M	13/02
Bank Pan Indonesia	1,100	1,105	1,055	+45	+4.27%	18.47M	13/02
Bank Panin Syariah	53	55	51	0	0.00%	135.59M	13/02
Bank Pembangunan Timur	580	580	570	0	0.00%	9.36M	13/02
Bank Permata	4,130	4,140	4,070	-40	-0.96%	14.1K	13/02
Bank Pembangunan	31	31	30	0	0.00%	11.29M	13/02
Bank Rakyat Persero	3,780	3,800	3,750	-10	-0.26%	144.47M	13/02
Bank Sinarmas	1,105	1,125	1,100	-10	-0.90%	39.5K	13/02
Bank Tabungan Negara	1,365	1,390	1,350	+5	+0.37%	50.87M	13/02
Bank Tabungan	2,120	2,120	2,100	+10	+0.47%	39.8K	13/02
Bank Victoria	126	128	126	-2	-1.56%	3.25M	13/02
Bank Windu	75	77	75	-2	-2.60%	6.15M	13/02
Baramulti Suksessarana	3,910	3,920	3,890	-10	-0.26%	179.2K	13/02
Barito Pacific	2,150	2,200	2,120	-50	-2.27%	78.79M	13/02
Bayan Resources	14,200	14,400	14,200	+25	+0.18%	35.7K	13/02
Bekasi Asri Pemula	92	93	91	+1	+1.10%	1.93M	13/02
Bekasi Fajar	122	125	119	+3	+2.52%	96.11M	13/02
Astrindo Nusantara Infrasruktur Tbk PT	168	177	162	-1	-0.59%	1.34B	13/02
Berlina	720	720	720	0	0.00%	100	13/02
Betonjaya Manunggal	390	396	390	0	0.00%	2.8K	13/02
BFI Finance	705	710	705	0	0.00%	9.32M	13/02
Bhuwanatala Indah	84	84	83	+2	+2.44%	2.05M	13/02
Bisi International	885	890	880	0	0.00%	3.57M	13/02
Bank Central Asia	7,200	7,325	7,200	-125	-1.71%	356.02M	13/02
Bank Rakyat	212	218	212	-4	-1.85%	9.98M	13/02
Buana Listya Tama	450	478	422	+18	+4.17%	666.58M	13/02
Budi Starch & Sweetener	218	218	214	+2	+0.93%	30.5K	13/02
Bukit Darmo	62	62	59	+2	+3.33%	1.16M	13/02
Bukit Uluwatu Villa	1,335	1,415	1,255	+45	+3.49%	385.4M	13/02
Bumi Citra Permai	73	74	72	0	0.00%	3.74M	13/02
Bumi Resources Min	1,080	1,095	1,035	+10	+0.93%	214.85M	13/02
Bumi Resources	292	296	262	+22	+8.15%	11.23B	13/02
Bumi Serpong Damai	895	910	895	-10	-1.10%	3.15M	13/02
Bumi Teknokultura	21	21	20	0	0.00%	36.22M	13/02
Eagle High	132	134	131	0	0.00%	24.17M	13/02
Capitalinc Inv	28	28	28	+2	+7.69%	92.32M	13/02
Capitol Nusantara	220	220	212	+18	+8.91%	1.07M	13/02
Cahaya Aero Services Tbk	2,310	2,450	2,280	-110	-4.55%	250.9K	13/02
Catur Sentosa	310	322	308	-12	-3.73%	6.6K	13/02
Central Proteina	65	66	64	-1	-1.52%	83.31M	13/02
Centratama Telekom	125	127	124	-2	-1.57%	6.44M	13/02
AirAsia Indonesia Tbk PT	100	100	99	+9	+9.89%	581.4K	13/02
Champion Pacific	515	515	498	+10	+1.98%	44.9K	13/02
Chandra Asri Petro	7,075	7,225	6,950	-150	-2.08%	11.84M	13/02
Charoen Pokphand Indonesia	4,300	4,430	4,300	-110	-2.49%	9.58M	13/02
Ciputra Dev	830	845	830	-10	-1.19%	10.49M	13/02
Citatah	98	100	93	-1	-1.01%	16.04M	13/02
Citra Marga	1,385	1,395	1,380	-10	-0.72%	115.7K	13/02
Clipan Finance	326	326	322	0	0.00%	1.06M	13/02
Colorpak Indonesia	1,565	1,575	1,545	+20	+1.29%	19.2K	13/02
Cowell Development	50	50	50	0	0.00%	0	13/07
Darma Henwa	620	625	540	+55	+9.73%	1.36B	13/02
Darya-Varia	1,650	1,650	1,630	0	0.00%	15.9K	13/02
PT BUMA Internasional Grup Tbk	312	316	310	-4	-1.27%	4.9M	13/02
Dharma Samudera	106	113	104	-2	-1.85%	13.43M	13/02
Dharma Satya	1,400	1,405	1,365	0	0.00%	16.56M	13/02
Duta Pertiwi Nusantara	310	320	306	0	0.00%	0	30/10
Duta Anggada	175	180	173	0	0.00%	332.7K	13/02
Duta Pertiwi	4,120	4,140	4,120	+90	+2.23%	1.1K	13/02
Dyandra Media	87	89	87	-1	-1.14%	1.27M	13/02
Ekadharma	185	188	185	-1	-0.54%	231.7K	13/02
Electronic City Ind	262	266	230	+20	+8.26%	5.34M	13/02
Elnusa	740	770	725	-5	-0.67%	50.33M	13/02
Energi Mega Persada	1,535	1,660	1,365	+135	+9.64%	355.27M	13/02
Erajaya Swasembada	438	446	422	+12	+2.82%	120.68M	13/02
Eterindo Wahanatama	70	77	70	0	0.00%	0	31/01
Eureka Prima Jakarta	114	117	113	0	0.00%	0	30/04
Exploitasi Energi	59	63	59	-4	-6.35%	9.73M	13/02
Express Transindo	22	22	22	0	0.00%	13.26M	13/02
Fajar Surya Wisesa	5,450	5,450	5,450	0	0.00%	0	30/01
First Media	144	153	143	-5	-3.36%	9.79M	13/02
Fortune Indonesia	1,765	1,775	1,685	+55	+3.22%	123.2K	13/02
Fortune Mate	270	280	260	+2	+0.75%	29K	13/02
Aksara Global Development Tbk PT	18	18	18	0	0.00%	0	27/06
Gajah Tunggal	1,080	1,090	1,075	+5	+0.47%	2.11M	13/02
Garda Tujuh Buana	248	260	242	-4	-1.59%	239.3K	13/02
Garuda Indonesia	90	90	90	0	0.00%	29.79M	13/02
Gema Grahasarana	93	94	91	+1	+1.09%	2.55M	13/02
Global Mediacom	141	143	140	-2	-1.40%	19.6M	13/02
Globe Kita Terang Tbk PT	155	155	155	0	0.00%	0	24/10
Golden Eagle Energy	1,065	1,120	1,060	+5	+0.47%	70.8K	13/02
Visi Telekomunikasi	318	318	310	0	0.00%	47.8K	13/02
Gowa Makassar	2,210	2,290	2,160	-70	-3.07%	62.1K	13/02
Gozco Plantations	212	216	208	-2	-0.93%	7.77M	13/02
Graha Layar Prima	2,700	2,700	2,700	0	0.00%	100	13/02
Greenwood Sejahtera	179	184	173	0	0.00%	1.76M	13/02
Gudang Garam	16,250	16,475	16,075	+125	+0.78%	893.6K	13/02
Gunawan Dianjaya Steel	115	116	114	-1	-0.86%	207.4K	13/02
Harum Energy	1,140	1,145	1,105	+35	+3.17%	22.56M	13/02
DFI Retail Nusantara Tbk Pt	440	442	430	+4	+0.92%	47.9K	13/02
Hexindo Adiperkasa	4,460	4,470	4,450	0	0.00%	149.5K	13/02
Solusi Bangun Indonesia	775	775	750	0	0.00%	0	30/01
Hotel Mandarine Regency	50	50	50	0	0.00%	0	31/01
Hotel Sahid Jaya	850	880	775	-10	-1.16%	37.2K	13/02
Meratus Jasa Prima Tbk PT	298	300	284	+16	+5.67%	104.2K	13/02
PT MNC Energy Investments Tbk	83	84	80	0	0.00%	242.16M	13/02
Indah Kiat Pulp & Paper	9,850	9,975	9,450	+300	+3.14%	11.64M	13/02
Indal Aluminium	216	224	208	0	0.00%	2.39M	13/02
Indika Energy	3,560	3,660	3,540	-30	-0.84%	12.79M	13/02
Indo Acidatama	60	61	59	0	0.00%	10.27M	13/02
Indo Tambangraya	22,200	22,250	22,025	+175	+0.79%	695.4K	13/02
Indocement Tunggal	6,700	6,875	6,650	-175	-2.55%	928.9K	13/02
Indofarma	126	126	126	0	0.00%	0	01/07
Indofood Cbp	8,200	8,225	8,075	0	0.00%	7.72M	13/02
Indofood	6,675	6,775	6,675	-100	-1.48%	13.93M	13/02
Indomobil Multi Jasa	206	212	206	-4	-1.90%	10.01M	13/02
Indomobil Sukses	1,105	1,125	1,090	+5	+0.45%	100.3K	13/02
Indopoly Swakarsa	124	129	123	-4	-3.13%	1.2M	13/02
Indoritel Makmur	9,050	9,050	9,000	-25	-0.28%	1.2K	13/02
Indosat	2,230	2,280	2,200	+10	+0.45%	37.29M	13/02
Indospring	2,210	2,210	1,815	+435	+24.51%	81.78M	13/02
Jamu dan Farmasi Sido	530	530	525	+5	+0.95%	5.65M	13/02
Intanwijaya	760	775	730	0	0.00%	31.3K	13/02
Intermedia Capital	55	55	52	+3	+5.77%	8.31M	13/02
Inti Bangun Sejahtera	4,940	5,300	4,940	+10	+0.20%	1.1K	13/02
Intikeramik Alamasri	24	24	24	-1	-4.00%	23.97M	13/02
Intiland Development	148	153	147	-3	-1.99%	50.28M	13/02
Intraco Penta	112	136	112	-12	-9.68%	8.53M	13/02
Island Concepts	85	87	85	+3	+3.66%	645.7K	13/02
J Resources	540	560	535	-15	-2.70%	67.35M	13/02
Jaya Agra Wattie	173	177	171	-3	-1.70%	339.6K	13/02
Japfa Comfeed Indonesia	2,560	2,580	2,550	+10	+0.39%	8.37M	13/02
Jasa Marga	3,750	3,840	3,740	-50	-1.32%	5.84M	13/02
Jasuindo Tiga Perkasa	605	620	595	-10	-1.63%	1.7M	13/02
Jaya Konstruksi	81	83	81	-2	-2.41%	5.67M	13/02
Jaya Real Property	1,090	1,090	1,075	+10	+0.93%	20.2K	13/02
Jembo Cable Company	990	1,005	985	-25	-2.46%	23.9K	13/02
Jakarta Int Hotels & Dev	740	835	700	+65	+9.63%	53.46M	13/02
Kawasan Jababeka	224	230	220	-2	-0.88%	117.15M	13/02
Kalbe Farma	1,080	1,100	1,080	-20	-1.82%	50.57M	13/02
Kedawung Setia	448	448	440	0	0.00%	23.6K	13/02
Keramika Indonesia	21	21	20	0	0.00%	0	30/07
Kertas Basuki Rachmat	50	50	50	0	0.00%	0	16/04
Kimia Farma Persero	525	530	520	-5	-0.94%	116K	13/02
Kmi Wire And Cable	334	338	330	0	0.00%	608K	13/02
Kobexindo Tractors	168	174	168	-1	-0.59%	1.23M	13/02
Krakatau Steel Persero	366	382	366	-12	-3.17%	46.04M	13/02
Quantum Clovera Investama Tbk PT	21	21	21	0	0.00%	14.53M	13/02
Langgeng Makmur	193	216	187	+6	+3.21%	5.35M	13/02
Lautan Luas	820	825	820	-5	-0.61%	28.5K	13/02
Leyand International	129	163	127	-19	-12.84%	224.28M	13/02
Lippo Cikarang	805	840	790	-30	-3.59%	2.13M	13/02
Lippo General Insurance	605	610	590	+5	+0.83%	29.4K	13/02
Lippo Karawaci	96	99	96	-4	-4.00%	224.82M	13/02
Lenox Pasifik Investama Tbk PT	95	98	93	-1	-1.04%	1.41M	13/02
Logindo Samudramakmur	175	182	158	+6	+3.55%	227.13M	13/02
Perusahaan Perkebunan	1,165	1,175	1,160	-5	-0.43%	12.12M	13/02
Mahaka Media	50	51	50	0	0.00%	706K	13/02
Malindo Feedmill	755	765	750	-5	-0.66%	886.6K	13/02
Mandom Indonesia	3,040	3,070	2,960	0	0.00%	4.4K	13/02
Martina Berto	154	161	153	-3	-1.91%	1.52M	13/02
Matahari	1,895	1,895	1,875	+10	+0.53%	1.44M	13/02
Matahari Putra Prima	52	53	51	-1	-1.89%	62.36M	13/02
Mayora Indah	2,250	2,320	2,210	-60	-2.60%	20.28M	13/02
Medco Energi	1,580	1,595	1,530	0	0.00%	69.84M	13/02
Media Nusantara Citra	240	242	238	0	0.00%	22.34M	13/02
Megapolitan Dev	91	93	91	-2	-2.15%	904.1K	13/02
Metrodata Electronics	560	565	555	-5	-0.88%	4.68M	13/02
Metropolitan Land	595	595	585	0	0.00%	43.6K	13/02
Midi Utama Indonesia	320	336	320	-12	-3.61%	15.81M	13/02
Millennium Pharma	195	200	195	-1	-0.51%	965.8K	13/02
Minna Padi Investama	128	137	118	0	0.00%	916.76M	13/02
Mitra Adiperkasa	1,325	1,330	1,305	+30	+2.32%	30.49M	13/02
Mitra Int	31	31	30	0	0.00%	3.72M	13/02
Mitra Investindo	322	344	320	-14	-4.17%	1.18M	13/02
Mitra Pinasthika	1,015	1,020	1,010	-5	-0.49%	1.1M	13/02
Mitrabahtera Segara	1,825	1,860	1,780	+5	+0.27%	2.04M	13/02
Mnc Investama	40	40	40	+1	+2.56%	4.65M	13/02
Mnc Kapital Ind	54	55	53	+1	+1.89%	23.97M	13/02
MNC Tourism	156	164	156	-6	-3.70%	73.72M	13/02
Mnc Sky Vision	80	82	79	0	0.00%	11.89M	13/02
Modern Internasional	66	66	63	-1	-1.49%	5.74M	13/02
Modernland Realty Ltd	62	63	61	0	0.00%	4.82M	13/02
Mulia Industrindo	308	312	306	-2	-0.65%	1.16M	13/02
Multi Agro Gemilang Plantation	50	50	50	0	0.00%	0	15/07
Multi Bintang Ind	5,625	5,725	5,600	-25	-0.44%	19.4K	13/02
Multi Indocitra	555	555	540	0	0.00%	7.9K	13/02
Multi Prima Sejahtera	446	448	440	+2	+0.45%	226.3K	13/02
Multipolar	118	123	118	-2	-1.67%	37.21M	13/02
Multipolar Technology	36,000	37,475	35,550	-1,050	-2.83%	7.5K	13/02
Mustika Ratu	442	444	430	-4	-0.90%	484.5K	13/02
Nippon	770	775	765	0	0.00%	139.4K	13/02
City Retail Developments Tbk PT	226	266	212	+2	+0.89%	1.03M	13/02
Nusa Konstruksi	138	145	138	-5	-3.50%	3.51M	13/02
Nusa Raya Cipta	830	850	815	-15	-1.78%	7.27M	13/02
Nusantara Infra	238	244	220	0	0.00%	0	07/11
Perusahaan Gas Negara	2,130	2,220	2,110	-90	-4.05%	55.62M	13/02
Pembangunan Jaya Ancol	550	550	530	0	0.00%	135.3K	13/02
Pacific Strategic	1,340	1,340	1,295	0	0.00%	45.5K	13/02
Pakuwon Jati	368	374	366	-4	-1.08%	49.01M	13/02
Pan Brothers	44	44	43	+2	+4.76%	15.76M	13/02
Panin Financial	288	294	278	+8	+2.86%	178.83M	13/02
Paninvest	815	820	810	+5	+0.62%	396.8K	13/02
Panin Sekuritas	1,595	1,615	1,585	+10	+0.63%	183.5K	13/02
Panorama Sentrawisata	620	620	600	+5	+0.81%	651K	13/02
Weha Transportasi	145	149	143	-4	-2.68%	9.24M	13/02
Pelangi Indah Canindo	164	172	160	-6	-3.53%	146.2K	13/02
Pelat Timah Nusantara	384	400	382	-8	-2.04%	2.57M	13/02
Pelayaran Nasional	202	212	195	-2	-0.98%	24.22M	13/02
Perdana Gapura Prima	118	120	117	0	0.00%	11.15M	13/02
Paragon Karya Perkasa Tbk PT	2,000	2,060	1,925	-20	-0.99%	2.5M	13/02
Petrosea	7,450	7,625	7,025	+125	+1.71%	88.75M	13/02
Polaris Investama	50	50	50	0	0.00%	0	27/12
Polychem Indonesia	222	224	216	-2	-0.89%	488.2K	13/02
Pembangunan Perumahan	354	362	352	-8	-2.21%	8.8M	13/02
Pudjiadi Prestige	436	448	428	+8	+1.87%	1.8M	13/02
Pyridam Farma	410	416	402	-6	-1.44%	5.76M	13/02
Radiant Utama	254	258	242	-4	-1.55%	1.66M	13/02
Ramayana Lestari	484	484	476	+6	+1.26%	4.52M	13/02
Ratu Prabu Energi	2	2	2	0	0.00%	0	01/07
Wilton Makmur Indonesia	43	44	43	0	0.00%	0	26/06
Resource Alam Indonesia	324	326	322	0	0.00%	868.2K	13/02
Rimo International Lestari	50	50	50	0	0.00%	0	11/02
Ristia Bintang	47	48	47	-2	-4.08%	527K	13/02
Rukun Raharja	4,890	5,050	4,640	+120	+2.52%	65.63M	13/02
Salim Ivomas Pratama	570	575	565	0	0.00%	5.77M	13/02
Samindo Resources	1,375	1,405	1,350	-20	-1.43%	15.2K	13/02
Prime Agri Resources Tbk PT	7,850	7,850	7,825	+25	+0.32%	768.4K	13/02
Sarana Meditama	342	354	338	+4	+1.18%	4.17M	13/02
Sarana Menara Nusantara	525	530	520	0	0.00%	35.24M	13/02
Saranacentral Bajatama	147	150	144	-1	-0.68%	548.1K	13/02
Saraswati Griya Lestari	50	50	50	0	0.00%	0	29/07
Saratoga Investama	1,765	1,785	1,700	+35	+2.02%	8.96M	13/02
Sat Nusapersada	398	406	396	-6	-1.49%	250.5K	13/02
Sawit Sumbermas Sarana	1,700	1,710	1,660	+15	+0.89%	5.82M	13/02
Sejahteraraya	16,000	16,000	15,900	0	0.00%	8.9K	13/02
Selamat Sempurna	1,785	1,805	1,780	-15	-0.83%	996.4K	13/02
Semen Baturaja Persero	288	298	286	-10	-3.36%	16.81M	13/02
Semen Indonesia Persero	3,010	3,160	3,000	-190	-5.94%	36.92M	13/02
Sentul City	145	155	145	-6	-3.97%	1.26B	13/02
Siantar Top	9,950	9,950	9,850	+75	+0.76%	1.6K	13/02
Sidomulyo Selaras	107	116	104	-9	-7.76%	34.21M	13/02
PT Sreeya Sewu	1,600	1,600	1,470	+130	+8.84%	18.2K	13/02
Siloam International	2,720	2,730	2,570	+100	+3.82%	757.6K	13/02
Sinar Mas Multiartha	13,400	13,825	13,225	-425	-3.07%	6.4K	13/02
Slj Global	125	128	124	-1	-0.79%	919.6K	13/02
Sinar Mas Agro Resources and Technology Tbk PT	5,500	5,600	5,500	-75	-1.35%	72.4K	13/02
Solusi Tunas Pratama	43,850	43,850	43,850	0	0.00%	0	14/04
Sri Rejeki Isman	146	155	145	0	0.00%	0	17/05
Star Pacific	336	338	332	-2	-0.59%	114.7K	13/02
PT Buana Artha Anugerah Tbk	720	730	680	+40	+5.88%	150.8K	13/02
Steel Pipe Ind	464	480	460	-14	-2.93%	1.27M	13/02
Sugih Energy	50	50	50	0	0.00%	0	25/06
Sumber Alfaria Trijaya	1,845	1,920	1,845	-40	-2.12%	25.5M	13/02
Summarecon Agung	398	400	394	+2	+0.51%	15.52M	13/02
Suparma	232	236	226	-2	-0.85%	223.1K	13/02
Supra Boga Lestari	740	750	735	+5	+0.68%	5.2K	13/02
Surya Citra Media	306	314	300	-2	-0.65%	104.78M	13/02
ESSA Industries Indonesia Tbk PT	610	620	610	-10	-1.61%	20.58M	13/02
Surya Semesta	1,480	1,535	1,465	0	0.00%	7.17M	13/02
Tanah Laut	141	142	135	+1	+0.71%	5.75M	13/02
Bukit Asam	2,550	2,560	2,540	0	0.00%	7.76M	13/02
Telkom Indonesia	3,450	3,550	3,440	-110	-3.09%	102.24M	13/02
Tempo Inti Media	144	150	144	-4	-2.70%	4.68M	13/02
Tempo Scan Pacific	2,760	2,790	2,750	0	0.00%	1.02M	13/02
Tifa Finance	388	394	378	0	0.00%	26.4K	13/02
FKS Food Sejahtera Tbk PT	140	144	138	+2	+1.45%	14.72M	13/02
Timah Tbk	4,050	4,240	4,050	-140	-3.34%	81.41M	13/02
Omni Inovasi Indonesia Tbk PT	9	10	9	0	0.00%	0	24/12
Tirta Mahakam	600	605	600	-20	-3.23%	3.67M	13/02
Pabrik Kertas Tjiwi	7,275	7,425	7,200	-25	-0.34%	1.66M	13/02
TBS Energi Utama Tbk PT	715	730	700	0	0.00%	12.16M	13/02
Toba Pulp Lestari	590	620	590	0	0.00%	0	17/12
Total Bangun Persada	1,065	1,075	1,065	-10	-0.93%	621.5K	13/02
Tower Bersama	1,720	1,800	1,720	-80	-4.44%	2.78M	13/02
Trada Maritime	50	50	50	0	0.00%	0	22/01
Tri Banyan Tirta	18	18	18	0	0.00%	0	26/06
Trimegah Securities	600	600	590	+5	+0.84%	296.3K	13/02
Trisula International	199	230	195	+2	+1.02%	21.05M	13/02
Triwira Insanlestari	50	52	50	0	0.00%	0	30/04
Tunas Alfin	625	645	620	+5	+0.81%	27.1K	13/02
Tunas Baru Lampung	665	670	660	-5	-0.75%	867.1K	13/02
Ultrajaya Milk	1,560	1,565	1,525	+30	+1.96%	4.28M	13/02
Unilever Indonesia	2,300	2,370	2,300	0	0.00%	19.68M	13/02
United Tractors	29,400	29,475	28,900	+650	+2.26%	6.42M	13/02
Vale Indonesia	6,975	7,050	6,800	-125	-1.76%	27.25M	13/02
PT Mizuho Leasing Indonesia Tbk	86	87	85	0	0.00%	108.8K	13/02
Victoria Investama	191	193	185	+1	+0.53%	389.4K	13/02
Visi Media Asia	39	41	39	-2	-4.88%	18.29M	13/02
Voksel Electric	228	228	222	0	0.00%	34.3K	13/02
Wahana Ottomitra	328	328	322	+2	+0.61%	24.1K	13/02
Wahana Pronatural	179	181	178	-2	-1.10%	1.84M	13/02
Wicaksana Overseas	123	123	123	0	0.00%	0	23/01
Wijaya Karya	204	208	199	0	0.00%	0	17/02
Wijaya Karya Beton	98	98	96	0	0.00%	4.09M	13/02
Wilmar Cahaya Ind	2,360	2,360	2,330	0	0.00%	20K	13/02
Wintermar	535	550	525	-5	-0.93%	1.09M	13/02
Wismilak Inti Makmur	2,070	2,110	1,925	+150	+7.81%	7.75M	13/02
XL Axiata	2,850	3,000	2,840	-160	-5.32%	45.31M	13/02
Yanaprima Hastapersada	610	780	590	-70	-10.29%	1.31M	13/02
Dosni Roha Indonesia Tbk PT	50	50	50	0	0.00%	0	26/06
Bali Towerindo Sentra	1,350	1,375	1,270	-30	-2.17%	19.5K	13/02
Eka Sari Lorena	236	238	224	-2	-0.84%	727.6K	13/02
Indonesian Paradise	815	815	780	0	0.00%	812K	13/02
Nusantara Inti Corpora	316	338	300	0	0.00%	0	26/02
Unggul Indah Cahaya	12,825	14,000	12,175	+450	+3.64%	104.1K	13/02
Asuransi Bina Dana Arta	2,450	2,450	2,450	+220	+9.87%	10.3K	13/02
Woori Finance Indonesia Tbk PT	290	290	280	+6	+2.11%	50.9K	13/02
Lion Metal Works	520	520	482	-35	-6.31%	2.66M	13/02
Sumi Indo Kabel	555	565	550	+5	+0.91%	60.1K	13/02
Dian Swastatika	94,325	95,000	92,225	-675	-0.71%	2.08M	13/02
Asuransi Bintang	428	430	420	+2	+0.47%	21.9K	13/02
Chitose Internasional	204	236	204	-8	-3.77%	9.09M	13/02
Link Net	2,790	3,020	2,760	+10	+0.36%	163K	13/02
Soechi Lines	630	665	610	-15	-2.33%	45M	13/02
Intan Baruprana Finance	114	120	114	-8	-6.56%	2.24M	13/02
Bank Agris	76	77	76	-1	-1.30%	1.75M	13/02
Golden Plantation	50	50	50	0	0.00%	0	29/01
Tembaga Mulia Semanan	1,460	1,470	1,430	+5	+0.34%	16.9K	13/02
Hanjaya Mandala Sampoerna Tbk PT	845	860	830	+10	+1.20%	46.93M	13/02
Goodyear Indonesia	1,095	1,110	1,095	-5	-0.45%	36.2K	13/02
Asuransi Jasa Tania	206	210	202	+2	+0.98%	1.21M	13/02
Bank Cimb Niaga	1,875	1,885	1,870	-5	-0.27%	2.88M	13/02
Yulie Sekurindo	3,320	3,320	3,260	0	0.00%	200	12/02
Panca Global	216	218	212	-2	-0.92%	2.39M	13/02
Himalaya Energi Perkasa Tbk PT	26	26	26	-1	-3.70%	2.08M	13/02
Humpuss	116	236	116	0	0.00%	0	25/03
Batavia Prosperindo Int	570	575	494	+15	+2.70%	244.2K	13/02
Magna Finance	187	206	179	+8	+4.47%	12.12M	13/02
Agung Semesta Sejahtera Tbk PT	34	34	34	0	0.00%	602.1K	13/02
Bank Dinar Indonesia	157	161	155	-4	-2.48%	2.38M	13/02
Mitrabara Adiperdana	1,655	1,655	1,640	+15	+0.91%	19.3K	13/02
Blue Bird	1,715	1,730	1,715	-10	-0.58%	666.7K	13/02
Impack Pratama Industri	2,270	2,330	2,140	+50	+2.25%	50.67M	13/02
Indonesia Prima	715	715	715	+65	+10.00%	9.2K	13/02
Siwani Makmur	50	50	50	0	0.00%	0	13/02
Bank Yudha Bhakti	374	378	368	-2	-0.53%	25.89M	13/02
Roda Vivatex	15,500	16,300	15,000	+350	+2.31%	6.6K	13/02
Merck	3,200	3,200	3,130	0	0.00%	11.8K	13/02
Jakarta Setiabudi	2,400	2,500	2,400	-20	-0.83%	87.1K	13/02
Citra Tubindo	6,000	6,050	5,850	-75	-1.23%	3.8K	13/02
Sekar Laut	250	266	234	-16	-6.02%	2.33M	13/02
Danasupra	160	167	142	-7	-4.19%	717.9K	13/02
Inti Kapuas Arowana	50	50	50	0	0.00%	0	22/01
Trust Finance Ind	454	470	434	+20	+4.61%	139.9K	13/02
Bintang Mitra	334	342	330	-4	-1.18%	149.9K	13/02
Tira Austenite	1,150	1,290	1,115	0	0.00%	1.49M	13/02
Inter-Delta	294	310	292	0	0.00%	119.7K	13/02
Mitra Keluarga Karyasehat	2,320	2,380	2,310	-50	-2.11%	3.18M	13/02
Red Planet Indonesia Tbk	282	306	244	+28	+11.02%	217.22M	13/02
Mitra Energi Persada	264	270	258	-2	-0.75%	129.8K	13/02
Alakasa Industrindo Tbk	550	590	510	-30	-5.17%	381.1K	13/02
PP Properti Tbk PT	21	22	21	0	0.00%	0	14/10
Argo Pantes Tbk	1,100	1,360	1,070	-80	-6.78%	623.2K	13/02
Puradelta Lestari Tbk Pt	136	138	135	-1	-0.73%	28.61M	13/02
Radana Bhaskara Finance Tbk	121	122	116	-2	-1.63%	351.5K	13/02
Merdeka Copper Gold TBK PT	3,220	3,250	3,110	+30	+0.94%	49.11M	13/02
Mega Manunggal Property	480	494	480	-12	-2.44%	1.11M	13/02
Steady Safe TBK PT	384	386	372	0	0.00%	703.3K	13/02
Bukaka Teknik Utama	1,540	1,585	1,510	-45	-2.84%	193.6K	13/02
Anabatic Technologies Tbk	650	670	630	0	0.00%	282.8K	13/02
Binakarya Jaya Abadi Tbk PT	55	55	55	0	0.00%	0	01/07
Garuda Metalindo Tbk	1,080	1,100	1,040	-10	-0.92%	92.8K	13/02
Bank Harda Internasional Tbk PT	1,380	1,440	1,380	-5	-0.36%	475.4K	13/02
Victoria Insurance Tbk PT	197	210	195	+1	+0.51%	1.29M	13/02
Mitra Komunikasi Nusantara Tbk PT	1	2	1	0	0.00%	0	01/07
Ateliers Mecaniques D’Indonesie	258	266	252	-4	-1.53%	52.6K	13/02
Primarindo Asia Infrastructure Tbk	82	82	81	0	0.00%	0	18/11
Dua Putra Utama Makmur PT	202	202	184	+18	+9.78%	44.65M	13/02
Indonesia Pondasi Raya Tbk PT	280	284	280	0	0.00%	86.6K	13/02
Kino Indonesia Tbk PT	1,240	1,265	1,240	+10	+0.81%	4K	13/02
Bank Artos Indonesia	1,670	1,720	1,665	-40	-2.34%	4.95M	13/02
Mahaka Radio	34	34	33	0	0.00%	5.02M	13/02
Mitra Pemuda	244	244	244	0	0.00%	0	13/02
Bank Ganesha Tbk PT	138	140	137	-1	-0.72%	13.49M	13/02
Cikarang Listrindo	700	705	695	0	0.00%	16.12M	13/02
Duta Intidaya	1,300	1,300	1,265	+5	+0.39%	3.7K	13/02
Sillo Maritime Perdana	4,030	4,450	3,890	-10	-0.25%	30.4K	13/02
Graha Andrasentra	40	40	35	+3	+8.11%	93.5M	13/02
Capital Financial Ind	1,370	1,405	1,370	-10	-0.72%	147.5K	13/02
Maharaksa Biru Energi Tbk PT	414	444	406	-4	-0.96%	116.83M	13/02
Indo Komoditi Korpora	74	75	74	-1	-1.33%	3.09M	13/02
Waskita Beton Precast	21	21	21	-1	-4.55%	46.87M	13/02
Samator Indo Gas Tbk PT	2,160	2,210	2,150	-40	-1.82%	1.04M	13/02
Paramita Bangun Sarana	1,450	1,480	1,415	-30	-2.03%	1.84M	13/02
Prodia Widyahusada	2,390	2,400	2,390	-20	-0.83%	64.9K	13/02
Bintang Oto Global	1,440	1,470	1,430	-75	-4.95%	24.8K	13/02
Nusantara Pelabuhan	990	1,000	980	0	0.00%	30.9K	13/02
Anugerah Kagum Karya	37	38	37	-1	-2.63%	234.6K	13/02
Central Omega Resources	845	865	840	-20	-2.31%	6.85M	13/02
Sumber Energi Andalan	2,120	2,270	2,100	-50	-2.30%	2.73M	13/02
Perdana Bangun Pusaka	2,030	2,090	1,980	-20	-0.98%	9.3K	13/02
Industri Dan Perdagangan	94	94	90	+2	+2.17%	3.09M	13/02
Sanurhasta Mitra	316	330	292	+6	+1.94%	550.95M	13/02
Sariguna Primatirta	404	410	396	0	0.00%	6.22M	13/02
PT Cahayasakti Investindo	258	270	240	-6	-2.27%	4.54M	13/02
PT Pelayaran Tamarin	36	36	34	+2	+5.88%	10.32M	13/02
Terregra Asia	27	31	27	0	0.00%	0	20/06
Megapower Makmur	106	110	104	-2	-1.85%	1.38M	13/02
Armidian Karyatama	50	50	50	0	0.00%	0	29/11
Totalindo Eka Persada	1	2	1	0	0.00%	0	01/07
Buyung Poetra Sembada	76	78	76	0	0.00%	41.92M	13/02
Kirana Megatara	278	280	274	0	0.00%	58K	13/02
Hartadinata Abadi	2,580	2,610	2,550	-70	-2.64%	17.9M	13/02
Integra Indocabinet	342	346	336	+6	+1.79%	1.27M	13/02
Alfa Energi Investama	167	172	165	-1	-0.60%	13.11M	13/02
Map Boga Adiperkasa	1,550	1,560	1,550	-10	-0.64%	200	13/02
Marga Abhinaya Abadi	50	50	50	0	0.00%	0	14/02
Mark Dynamics Indonesia	805	825	805	-10	-1.23%	10.1M	13/02
Andalan Perkasa Abadi Tbk PT	41	41	41	0	0.00%	509.9K	13/02
Emdeki Utama	208	208	206	+2	+0.97%	326.9K	13/02
Trisula Textile	179	191	149	+36	+25.17%	1.01B	13/02
Kioson Komersial	132	138	129	-5	-3.65%	60.39M	13/02
Garuda Maintenance Facility	70	71	70	-1	-1.41%	12.16M	13/02
Malacca Trust Wuwungan	342	342	340	-4	-1.16%	2.3K	13/02
Kapuas Prima Coal	39	39	39	0	0.00%	6.66M	13/02
Maming Enam Sembilan Mineral Tbk PT	380	400	370	-8	-2.06%	367.1K	13/02
PP Presisi Tbk PT	204	208	202	-6	-2.86%	56.26M	13/02
Wijaya Karya Bangunan Gedung	65	66	64	0	0.00%	4.19M	13/02
M Cash Integrasi PT	520	520	510	+5	+0.97%	25.3K	13/02
Pelita Samudera	350	358	340	-2	-0.57%	299K	13/02
Asuransi Jiwa Syariah	230	250	214	+8	+3.60%	2.3M	13/02
Campina Ice Cream	220	220	218	+2	+0.92%	232.4K	13/02
Dwi Guna Laksana	264	278	258	-8	-2.94%	3.23M	13/02
Jasa Armada Indonesia	338	340	334	+2	+0.60%	968K	13/02
Panca Budi Idaman	482	488	480	-4	-0.82%	1.77M	13/02
Prima Cakrawala Abadi	46	46	46	0	0.00%	3.51M	13/02
LCK Global Kedaton	234	236	226	-2	-0.85%	70.2K	13/02
Cita Mineral	4,470	4,550	4,400	-20	-0.45%	499.1K	13/02
Borneo Olah Sarana	50	50	50	0	0.00%	0	15/02
Jaya Trishindo	212	212	208	+2	+0.95%	36.7K	13/02
Sky Energy	52	54	52	0	0.00%	0	29/07
Gihon Telekom	1,780	1,800	1,740	-20	-1.11%	18.2K	13/02
Indah Prakasa Sentosa	386	386	386	+34	+9.66%	69.3K	13/02
Tianrong Chemicals Industry PT Tbk	119	121	118	0	0.00%	0	26/04
PT Dafam Property	106	113	103	-6	-5.36%	20.74M	13/02
Bank Syariah Indonesia	2,350	2,390	2,340	-30	-1.26%	14.37M	13/02
PT Surya Pertiwi	645	650	640	0	0.00%	757.9K	13/02
Medikaloka Hermina	1,300	1,335	1,300	-35	-2.62%	7.28M	13/02
Guna Timur Raya	474	474	368	+94	+24.74%	3.2M	13/02
PT Sarimelati Kencana	214	214	206	+2	+0.94%	520.8K	13/02
Sriwahana	16	16	16	0	0.00%	0	26/06
Asuransi Tugu Pratama	1,380	1,395	1,330	+35	+2.60%	5.36M	13/02
MNC Studios	474	492	448	+8	+1.72%	48.31M	13/02
Bank Tabungan Pensiunan	1,210	1,220	1,200	-5	-0.41%	17.62M	13/02
Charnic Capital	1,190	1,205	1,165	-15	-1.24%	41.5K	13/02
Royal Prima	79	79	78	+1	+1.28%	4.68M	13/02
Northcliff Citranusa Indonesia Tbk PT	51	52	50	0	0.00%	0	14/02
PT Trimuda Nuansa	212	228	199	-10	-4.50%	4.82M	13/02
Batavia Prosperindo Trans	83	84	82	0	0.00%	98.3K	13/02
PT Kendaraan Terminal	1,310	1,315	1,295	-5	-0.38%	2.01M	13/02
Jaya Sukses Makmur	3,780	3,780	3,590	+30	+0.80%	2M	13/02
MAP Aktif Adiperkasa	665	680	650	+5	+0.76%	21.3M	13/02
Transcoal Pacific	11,100	11,400	10,900	-325	-2.84%	3.95M	13/02
Pollux Properti	112	113	106	0	0.00%	0	01/07
Mahkota	725	725	705	+10	+1.40%	2.49M	13/02
NFC Indonesia	1,725	1,735	1,640	+50	+2.99%	86.5K	13/02
Sinergi Megah Internusa	50	50	50	0	0.00%	0	28/08
MD Pictures	6,650	6,800	6,325	-75	-1.12%	10.01M	13/02
Andira Agro	28	28	28	-1	-3.45%	10.1M	13/02
Trimitra Propertindo	71	71	70	+4	+5.97%	4.37M	13/02
Madusari Murni Indah	266	274	260	+2	+0.76%	1.89M	13/02
Arkadia Digital	39	39	39	+1	+2.63%	2.07M	13/02
Pantai Indah Kapuk Dua Tbk PT	10,800	10,975	10,375	0	0.00%	7.42M	13/02
Natura City	230	242	224	0	0.00%	499.5K	13/02
HK Metals Utama	50	50	50	0	0.00%	0	27/06
Maha Properti Indonesia Tbk PT	11,000	11,000	10,875	0	0.00%	1.3K	13/02
Satria Antaran Prima	290	300	280	-2	-0.68%	289.7K	13/02
Super Energy	2,760	2,760	2,760	-10	-0.36%	700	13/02
Garudafood Putra Putri	348	350	348	0	0.00%	59.2K	13/02
Superkrane Mitra Utama	480	480	472	+4	+0.84%	117.6K	13/02
Cahayaputra Asa Keramik	172	180	170	-2	-1.15%	236.6K	13/02
Kota Satu	266	290	256	-4	-1.48%	6.89M	13/02
Yelooo Integra	95	102	94	-1	-1.04%	124.91M	13/02
Shield On Service	800	800	735	-15	-1.84%	5.4K	13/02
Dewata Freight	6	6	5	0	0.00%	0	15/02
Pool Advista Finance	95	95	91	+6	+6.74%	1.6M	13/02
Nusantara Voucher	143	146	140	0	0.00%	2.82M	13/02
Sentral Mitra Informatika	118	120	116	0	0.00%	932.9K	13/02
Satria Mega Kencana	1,940	1,940	1,940	-340	-14.91%	452.3K	13/02
Urban Jakarta Propertindo	181	187	181	-1	-0.55%	275.6K	13/02
Mega Perintis	488	496	480	0	0.00%	114.2K	13/02
Phapros	296	296	290	+2	+0.68%	56.4K	13/02
Sentra Food	302	302	302	+26	+9.42%	143.8K	13/02
Estika Tata Tiara	312	316	304	0	0.00%	2.88M	13/02
Pollux Investasi	1,280	1,280	1,070	+115	+9.87%	46.8K	13/02
Citra Putra	2,750	2,760	2,660	+10	+0.36%	13.8K	13/02
Surya Permata Andalan Tbk PT	680	775	660	-45	-6.21%	850.7K	13/02
Armada Berjaya	120	124	118	-3	-2.44%	4.97M	13/02
PT Wahana Interfood	318	318	318	+28	+9.66%	8.07M	13/02
Meta Epsi	81	89	81	0	0.00%	0	04/11
Capri Nusa Satu Properti	50	50	50	0	0.00%	0	23/06
Menteng Heritage Realty	55	55	52	+1	+1.85%	2.37M	13/02
Bliss Properti Indonesia	50	50	50	0	0.00%	0	24/11
Jasnita Telekom	103	106	102	-3	-2.83%	10.72M	13/02
Hotel Fitra International	830	885	795	-10	-1.19%	5.21M	13/02
Bali Bintang Sejahtera	178	181	175	+2	+1.14%	2.41M	13/02
Communication Cable Systems	318	320	314	-2	-0.63%	147.9K	13/02
Surya Fajar Capital	1,935	1,940	1,935	0	0.00%	53.5K	13/02
Golden Flower	19,650	21,250	19,500	-150	-0.76%	13K	13/02
Bima Sakti Pertiwi	63	64	63	-1	-1.56%	3.83M	13/02
Darmi Bersaudara	18	18	18	0	0.00%	0	17/04
Indonesian Tobacco	328	336	320	0	0.00%	907.5K	13/02
Krida Jaringan Nusantara	158	160	156	0	0.00%	2.91M	13/02
Envy Technologies	50	51	50	0	0.00%	0	01/12
Berkah Prima Perkasa	6,425	6,800	6,325	-375	-5.51%	1.28M	13/02
MNC Vision Networks	47	47	46	-1	-2.08%	7.5M	13/02
Hensel Davest	68	71	68	-2	-2.86%	11.43M	13/02
Satyamitra Kemas Lestari	174	176	172	-2	-1.14%	18.8K	13/02
Inocycle	169	180	161	+3	+1.81%	55.6M	13/02
Arkha Jayanti	34	36	33	-2	-5.56%	2.98M	13/02
Eastparc Hotel	92	93	92	0	0.00%	642K	13/02
Asuransi Jiwa Sinarmas	7,900	8,050	7,900	-200	-2.47%	1K	13/02
Fuji Finance Indonesia	486	500	470	-6	-1.22%	318.8K	13/02
DMS Propertindo	64	64	62	+3	+4.92%	13.99M	13/02
Kencana Energi	1,100	1,105	1,060	+35	+3.29%	19.5M	13/02
Telefast Indonesia	216	220	212	0	0.00%	208.9K	13/02
Bhakti Agung Propertindo	39	39	39	+3	+8.33%	58.79M	13/02
Gunung Raja	318	324	312	-2	-0.63%	2.29M	13/02
Optima Prima	145	148	142	-3	-2.03%	12.47M	13/02
Nusantara Almazia	310	310	286	+62	+25.00%	142.66M	10/02
Gaya Abadi	85	89	85	-2	-2.30%	9.24M	13/02
Trinitan	51	51	50	0	0.00%	0	29/07
Itama Ranoraya	412	418	406	+2	+0.49%	784.9K	13/02
Digital Mediatama Maxima	306	308	300	-2	-0.65%	149.6K	13/02
Ginting Jaya Energi	82	82	80	0	0.00%	19.9M	13/02
Singaraja Putra	16,425	16,425	16,400	+1,475	+9.87%	2.58M	13/02
Sinergi Inti	80	83	79	-2	-2.44%	11.83M	13/02
Dana Brata Luhur	1,520	1,525	1,400	+50	+3.40%	3.87M	13/02
Mulia Boga Raya	585	595	585	-5	-0.85%	147.1K	13/02
Palma Serasih	212	212	208	0	0.00%	281K	13/02
Asia Sejahtera Mina	264	286	262	+2	+0.76%	887.9K	13/02
Ifishdeco	1,510	1,775	1,510	-265	-14.93%	673.3K	13/02
Repower Asia Ind	63	67	63	+1	+1.61%	152.53M	13/02
Indonesia Fibreboard	240	252	234	-12	-4.76%	1.39M	13/02
Uni Charm	438	438	430	+6	+1.39%	768.9K	13/02
Putra Mandiri Jembar	117	120	116	-3	-2.50%	33.6K	13/02
Galva Technologies	356	386	344	-20	-5.32%	1.09M	13/02
Bahtera Bumi Raya PT Tbk	840	855	815	-10	-1.18%	650.8K	13/02
Cisadane Sawit Raya	1,000	1,010	990	-5	-0.50%	153.3K	13/02
Bank Amar Indonesia	212	214	206	0	0.00%	461.6K	13/02
Ashmore Asset	350	356	346	-4	-1.13%	1.11M	13/02
Royalindo Investa	272	276	266	-4	-1.45%	5.95M	13/02
Perintis Triniti	1,025	1,045	1,005	0	0.00%	8.81M	13/02
Diamond Food	765	770	750	-5	-0.65%	24.2K	13/02
Putra Rajawali Kencana	37	38	36	-2	-5.13%	11.02M	13/02
Pratama Widya	970	975	970	-5	-0.51%	23.5K	13/02
Lancartama Sejati	55	55	53	0	0.00%	2.09M	13/02
Era Mandiri Cemerlang Tbk PT	108	115	107	0	0.00%	31.97M	13/02
Agro Yasa Lestari PT Tbk	278	296	274	-10	-3.47%	6.86M	13/02
Diamond Citra	50	50	50	0	0.00%	2.18M	13/02
Andalan Sakti	420	440	414	-8	-1.87%	101.5K	13/02
Batulicin Nusantara	1,455	1,600	1,350	+45	+3.19%	199.8K	13/02
Esta Multi Usaha	210	224	206	-8	-3.67%	5.56M	13/02
Makmur Berkah	306	320	300	-4	-1.29%	5.7M	13/02
Metro Health	450	458	438	-2	-0.44%	804.5K	13/02
Saraswanti Anugerah	322	326	316	+4	+1.26%	469.2K	13/02
Cahaya Bintang	50	50	50	0	0.00%	0	15/02
Cipta Selera	137	148	132	-6	-4.20%	16.39M	13/02
Aesler Gr	3,320	3,390	3,100	+60	+1.84%	14.1K	13/02
Sejahtera Bintang	1	2	1	0	0.00%	0	01/07
Karya Bersama	55	55	54	+2	+3.77%	11.4M	13/02
Bumi Benowo	240	272	238	-24	-9.09%	5.14M	13/02
Bhakti Multi Artha	1,400	1,400	1,400	0	0.00%	16.4K	13/02
Cashlez World	147	152	143	-2	-1.34%	2.78M	13/02
Indosterling	50	50	50	0	0.00%	0	04/08
Megalestari Epack	46	46	46	+1	+2.22%	1.49M	13/02
Pradiksi Gunatama	11,550	12,300	11,450	-450	-3.75%	69.6K	13/02
Boston Furniture	482	505	460	+4	+0.84%	9.52M	13/02
Pakuan	4,100	4,200	4,000	0	0.00%	607.5K	13/02
Prima Globalindo	236	236	204	+20	+9.26%	15.17M	13/02
Berlian Laju Tanker Tbk PT	44	44	42	+2	+4.76%	5.81M	13/02
Sunindo Adipersada	8	8	8	0	0.00%	0	01/07
Sumber Global	510	520	492	+12	+2.41%	18.26M	13/02
Transkon Jaya	164	167	159	+2	+1.23%	655.8K	13/02
Pinago Utama	3,120	3,180	3,120	-70	-2.19%	2.4K	13/02
Puri Global Sukses	212	216	206	-4	-1.85%	1.89M	13/02
Soho Global	2,870	2,930	2,820	-80	-2.71%	165.6K	13/02
Selaras Citra	195	196	184	+3	+1.56%	282.3K	13/02
Bank Bisnis	4,100	4,190	4,100	-80	-1.91%	17.2K	13/02
Kurniamitra Duta	600	605	570	+20	+3.45%	1.23M	13/02
Grand House	310	312	284	+2	+0.65%	13.09M	13/02
Rockfields Prop	3,020	3,020	2,500	+600	+24.79%	547.4K	13/02
Planet Properindo	80	85	79	-5	-5.88%	6.25M	13/02
Morenzo Abadi	96	96	93	+3	+3.23%	5.44M	13/02
Djasa Ubersakti Tbk	70	70	69	+1	+1.45%	856.3K	13/02
Trimitra Prawara	680	690	665	+5	+0.74%	1.86M	13/02
Victoria Care	590	590	575	+5	+0.85%	2.96M	13/02
Panca Mitra	50	50	50	0	0.00%	0	26/06
FAP Agri Tbk PT	6,125	6,125	6,100	+25	+0.41%	3.7K	13/02
Bank Net Indonesia Syariah Tbk PT	630	635	605	+15	+2.44%	901.1K	13/02
Diagnos Laboratorium Utama PT Tbk	304	312	300	-4	-1.30%	3.45M	13/02
Widodo Makmur Unggas Tbk PT	66	66	66	+1	+1.54%	25.04M	13/02
Ulima Nitra PT	175	177	170	0	0.00%	15.33M	13/02
Berkah Beton Sadaya Tbk PT	5	6	5	0	0.00%	0	14/02
Sunter Lakeside Hotel Tbk PT	370	370	356	+8	+2.21%	6.54M	13/02
Zyrexindo Mandiri Buana PT Tbk	152	154	151	-2	-1.30%	328.8K	13/02
Imago Mulia Persada Tbk PT	555	555	510	0	0.00%	22.8K	13/02
Fimperkasa Utama Tbk PT	69	69	69	0	0.00%	0	12/08
Triputra Agro Persada Tbk PT	1,445	1,480	1,440	-30	-2.03%	13.56M	13/02
Nusa Palapa Gemilang PT Tbk	71	73	71	-1	-1.39%	19.22M	13/02
Lima Dua Lima Tiga PT	1,905	1,905	1,905	+170	+9.80%	121.1K	13/02
Harapan Duta Pertiwi PT	280	288	274	-10	-3.45%	4.53M	13/02
Triniti Dinamik PT Tbk	244	256	232	-2	-0.81%	115.22M	13/02
Green Power Tbk PT	125	128	123	-1	-0.79%	3.01M	13/02
Panca Anugrah Wisesa Tbk PT	3,410	3,410	3,410	+310	+10.00%	467.6K	13/02
Archi Indonesia Tbk PT	1,700	1,710	1,675	-50	-2.86%	96.53M	13/02
Bank Multiarta Sentosa PT	3,100	3,150	3,100	0	0.00%	300	11/02
Era Graharealty PT Tbk	167	172	159	-5	-2.91%	121.5K	13/02
Bundamedik Tbk PT	190	195	189	-3	-1.55%	2.6M	13/02
Falmaco Nonwoven Industri PT Tbk	143	143	128	+13	+10.00%	2.24M	13/02
PAM Mineral Tbk PT	1,140	1,175	1,115	-45	-3.80%	31.42M	13/02
Trimegah Karya Pratama Tbk PT	174	175	170	+1	+0.58%	6.17M	13/02
DCI Indonesia	224,850	225,100	224,850	-250	-0.11%	400	13/02
Bukalapak.com PT	149	150	147	+1	+0.68%	43.43M	13/02
Hasnur Internasional Shipping Tbk PT	216	220	214	-2	-0.92%	3.31M	13/02
Bank JTrust Indonesia Tbk PT	154	159	151	-2	-1.28%	353.7K	13/02
Solusi Sinergi Digital Tbk PT	2,450	2,480	2,400	-20	-0.81%	21.42M	13/02
Indo Oil Perkasa PT	199	204	190	-5	-2.45%	2.02M	13/02
Geoprima Solusi Tbk PT	505	515	490	-10	-1.94%	1.58M	13/02
Prima Andalan Mandiri Tbk PT	3,500	3,580	3,440	+30	+0.86%	178.3K	13/02
Kedoya Adyaraya Tbk PT	980	1,025	970	0	0.00%	0	30/01
Global Sukses Solusi Tbk PT	89	93	89	-2	-2.20%	346.3K	13/02
Surya Biru Murni Acetylene Tbk PT	135	138	134	-3	-2.17%	1.73M	13/02
Cemindo Gemilang Tbk PT	770	780	755	-10	-1.28%	3.87M	13/02
GTS Internasional Tbk PT	302	320	290	+4	+1.34%	172.14M	13/02
IDeA Indonesia Akademi Tbk PT	151	151	142	+13	+9.42%	23.47M	13/02
Formosa Ingredient Factory PT Tbk	179	187	171	+1	+0.56%	322.6K	13/02
Indointernet Tbk PT	4,790	5,250	4,460	-100	-2.04%	111.1K	09/02
Ace Oldfields PT	93	98	92	0	0.00%	37.56M	13/02
Damai Sejahtera Abadi Tbk PT	174	176	174	-1	-0.57%	35.2K	13/02
Dayamitra Telekomunikasi PT	550	550	535	+5	+0.92%	16.19M	13/02
Caturkarda Depo Bangunan PT Tbk	248	250	246	-2	-0.80%	49.2K	13/02
Perma Plasindo Tbk PT	129	130	126	+3	+2.38%	1.66M	13/02
Widodo Makmur Perkasa PT	12	13	12	0	0.00%	0	08/05
Jaya Swarasa Agung PT	77	80	76	0	0.00%	24.84M	13/02
Wira Global Solusi Tbk PT	264	270	254	-4	-1.49%	113.9K	13/02
Cisarua Mountain Dairy Tbk PT	5,400	5,450	5,250	0	0.00%	4.29M	13/02
RMK Energy PT Tbk	4,370	4,380	4,120	+100	+2.34%	20.28M	13/02
Obm Drilchem PT	280	284	274	-4	-1.41%	1.45M	13/02
Avia Avian PT Tbk	436	444	434	-14	-3.11%	8.1M	13/02
Indo Pureco Pratama Tbk PT	14	14	13	0	0.00%	0	05/09
Wahana Inti MakmurTbk PT	181	192	181	-1	-0.55%	24.69M	13/02
Bintang Samudera Mandiri Lines Tbk PT	322	330	318	+4	+1.26%	25.83M	13/02
Dharma Polimetal Tbk PT	1,030	1,040	1,025	-5	-0.48%	684.1K	13/02
Alamtri Minerals Indonesia	1,865	1,955	1,850	-60	-3.12%	47.47M	13/02
Semacom Integrated Tbk PT	121	122	119	-1	-0.82%	1.11M	13/02
Autopedia Sukses Lestari Tbk PT	81	83	80	-2	-2.41%	10.84M	13/02
MDTV Media Tech Tbk PT	119	123	117	-3	-2.46%	17.79M	13/02
Mitra Angkasa Sejahtera PT Tbk	44	44	43	0	0.00%	6.13M	13/02
Champ Resto Indonesia PT	498	520	494	-2	-0.40%	71.8K	13/02
Nusatama Berkah Tbk PT	90	93	90	-3	-3.23%	15M	13/02
Organon Pharma	29,000.00	29,000.00	29,000.00	0.00	0.00%	0	07/01
Adhi Commuter Properti Tbk PT	56.00	58.00	55.00	-1.00	-1.75%	11.61M	13/02
Sumber Mas Konstruksi Tbk PT	136.00	138.00	127.00	0.00	0.00%	7.43M	13/02
Nanotech Indonesia Global Tbk PT	47.00	49.00	44.00	-1.00	-2.08%	48.85M	13/02
Sumber Tani Agung Resources Tbk PT	1,160.00	1,180.00	1,145.00	-10.00	-0.85%	3.55M	13/02
Sepeda Bersama Indonesia Tbk PT	464.00	464.00	450.00	+2.00	+0.43%	13.27M	13/02
Wir Asia Tbk PT	83.00	85.00	81.00	0.00	0.00%	30.65M	13/02
Sigma Energy Compressindo Tbk PT	124.00	125.00	122.00	0.00	0.00%	2.97M	13/02
GoTo Gojek Tokopedia PT	59.00	61.00	59.00	-1.00	-1.67%	4.2B	13/02
Teladan Prima Agro PT Tbk	660.00	660.00	650.00	0.00	0.00%	399.5K	13/02
Murni Sadar Tbk PT	1,065.00	1,150.00	1,055.00	+10.00	+0.95%	50.6K	13/02
Winner Nusantara Jaya Tbk PT	43.00	43.00	42.00	-2.00	-4.44%	29.9M	13/02
Indo Boga Sukses Tbk PT	114.00	123.00	113.00	-9.00	-7.32%	130.2M	13/02
Oscar Mitra Sukses Sejahtera Tbk PT	55.00	56.00	53.00	0.00	0.00%	3.32M	13/02
Cilacap Samudera Fishing Industry	72.00	76.00	71.00	-2.00	-2.70%	72.17M	13/02
Chemstar Indonesia Tbk PT	110.00	120.00	108.00	+1.00	+0.92%	124.94M	13/02
Arkora Hydro Tbk PtT	7,725.00	7,725.00	7,025.00	+250.00	+3.34%	778.7K	13/02
Cerestar Indonesia Tbk PT	194.00	194.00	192.00	0.00	0.00%	41.1K	13/02
PT Dewi SHRI Farmindo Tbk	137.00	137.00	131.00	+4.00	+3.01%	32.66M	13/02
Tera Data Indonusa Tbk PT	121.00	122.00	118.00	-1.00	-0.82%	665.8K	13/02
Bangun Karya Perkasa Jaya PT Tbk	90.00	93.00	89.00	-1.00	-1.10%	15.24M	13/02
Habco Trans Maritima Tbk PT	328.00	336.00	324.00	-10.00	-2.96%	4.33M	13/02
Utama Radar Cahaya Tbk PT	139.00	141.00	135.00	-2.00	-1.42%	962.3K	13/02
Aman Agrindo Tbk PT	344.00	356.00	342.00	-2.00	-0.58%	2.71M	13/02
Agung Menjangan Mas Tbk PT	438.00	442.00	426.00	0.00	0.00%	389.6K	13/02
Jhonlin Agro Raya PT Tbk	2,530.00	2,560.00	2,450.00	+10.00	+0.40%	1.03M	13/02
Sari Kreasi Boga PT Tbk	36.00	36.00	35.00	-1.00	-2.70%	1.83M	13/02
Mora Telematika Indonesia Tbk PT	6,875.00	7,150.00	6,625.00	0.00	0.00%	1.14M	13/02
Kusuma Kemindo Sentosa PT	36.00	37.00	35.00	-1.00	-2.70%	2.05M	13/02
Pelayaran Nasional Ekalya	1,880.00	1,880.00	1,880.00	+170.00	+9.94%	1.17M	13/02
Estee Gold Feet PT Tbk	745.00	750.00	650.00	+60.00	+8.76%	9.07M	10/02
Klinko Karya Imaji PT Tbk	157.00	175.00	155.00	-13.00	-7.65%	299.6K	13/02
Rohartindo Nusantara Luas Tbk Pt	63.00	65.00	62.00	0.00	0.00%	4.94M	13/02
Toba Surimi Industries Tbk Pt	242.00	246.00	242.00	-2.00	-0.82%	296.2K	13/02
Hetzer Medical Indonesia Tbk PT	78.00	79.00	77.00	-1.00	-1.27%	11.3M	13/02
Black Diamond Resources Tbk PT	77.00	79.00	76.00	-2.00	-2.53%	77.71M	13/02
Segar Kumala Indonesia Tbk PT	525.00	545.00	525.00	-20.00	-3.67%	518.7K	13/02
Famon Awal Bros Sedaya Tbk PT	780.00	795.00	755.00	+5.00	+0.65%	21.1K	13/02
Citra Borneo Utama PT Tbk	995.00	1,015.00	990.00	0.00	0.00%	29.2K	13/02
PT Menthobi Karyatama Raya Tbk	133.00	140.00	132.00	-3.00	-2.21%	379.4K	13/02
Jayamas Medica Industri PT	206.00	210.00	202.00	+2.00	+0.98%	10.18M	13/02
PT Wulandari Bangun Laksana Tbk	68.00	69.00	66.00	0.00	0.00%	21.98M	13/02
PT Primadaya Plastisindo Tbk	314.00	320.00	304.00	+6.00	+1.95%	199.6K	13/02
Puri Sentul Permai Tbk PT	1,175.00	1,205.00	1,165.00	-25.00	-2.08%	1.06M	13/02
Ketrosden Triasmitra PT	670.00	690.00	660.00	-15.00	-2.19%	9.21M	13/02
Bersama Zatta Jaya Tbk PT	121.00	143.00	116.00	-4.00	-3.20%	4.81B	13/02
Global Digital Niaga Tbk PT	442.00	444.00	436.00	+2.00	+0.45%	1.28M	13/02
Multi Medika Internasional PT Tbk	214.00	214.00	202.00	+2.00	+0.94%	1.06M	13/02
Techno9 Indonesia PT Tbk	156.00	179.00	148.00	-7.00	-4.29%	54.82M	13/02
Saraswanti Indoland Dev PT	123.00	132.00	121.00	-9.00	-6.82%	18.11M	13/02
Personel Alih Daya Tbk PT	220.00	224.00	208.00	+4.00	+1.85%	17.38M	13/02
Isra Presisi Indonesia PT Tbk	39.00	41.00	37.00	+1.00	+2.63%	173.82M	13/02
Venteny Fortuna International PT	85.00	87.00	84.00	-1.00	-1.16%	5.99M	13/02
Mitra Tirta Buwana PT Tbk	75.00	75.00	69.00	+6.00	+8.70%	3.08M	13/02
Data Sinergitama Jaya Tbk PT	270.00	276.00	256.00	-2.00	-0.74%	17.49M	13/02
Jobubu Jarum Minahasa PT Tbk	170.00	177.00	166.00	-4.00	-2.30%	754.8K	13/02
PT Citra Buana Prasida Tbk	326.00	334.00	298.00	+12.00	+3.82%	591.3K	13/02
Cakra Buana Resources Energi PT Tbk	870.00	880.00	835.00	+5.00	+0.58%	6.26M	13/02
Sunindo Pratama PT Tbk	795.00	795.00	785.00	0.00	0.00%	286.5K	13/02
PT Hatten Bali PT Tbk	206.00	208.00	204.00	-2.00	-0.96%	2.68M	13/02
Lavender Bina Cendikia PT Tbk	60.00	62.00	58.00	-1.00	-1.64%	10.82M	13/02
Penta Valent PT	540.00	555.00	535.00	-15.00	-2.70%	117.7K	13/02
PT Jasa Berdikari Logistics Tbk	101.00	112.00	93.00	+7.00	+7.45%	824.37M	13/02
Wijaya Cahaya Timber PT	139.00	139.00	137.00	0.00	0.00%	2.17M	13/02
Aviana Sinar Abadi PT Tbk	590.00	615.00	580.00	-5.00	-0.84%	61.69M	13/02
Hassana Boga Sejahtera PT Tbk	86.00	89.00	81.00	-1.00	-1.15%	18.24M	13/02
Pelita Teknologi Global PT Tbk	1,220.00	1,225.00	1,195.00	+10.00	+0.83%	185.6K	13/02
Haloni Jane PT Tbk	81.00	84.00	81.00	-2.00	-2.41%	3.11M	13/02
PT Solusi Kemasan Digital Tbk	204.00	228.00	198.00	-14.00	-6.42%	195.95M	13/02
Vastland Indonesia PT Tbk	149.00	153.00	142.00	-5.00	-3.25%	9.11M	13/02
Hoffmen Cleanindo PT Tbk	199.00	200.00	197.00	-1.00	-0.50%	2.72M	13/02
PT Pertamina Geothermal Energy	1,180.00	1,205.00	1,170.00	-25.00	-2.07%	20.44M	13/02
PT Lini Imaji Kreasi Ecosystem Tbk	388.00	394.00	370.00	-4.00	-1.02%	11.09M	13/02
Berdikari Pondasi	180.00	184.00	170.00	+8.00	+4.65%	70.16M	13/02
Mitra Pack	75.00	76.00	74.00	-1.00	-1.32%	3.35M	13/02
PT Petrindo Jaya Kreasi Tbk	1,810.00	1,860.00	1,755.00	-15.00	-0.82%	106.55M	13/02
Teknologi Karya Digital Nusa PT Tbk	172.00	176.00	171.00	-4.00	-2.27%	7.42M	13/02
PT Saptausaha Gemilangindah Tbk	34.00	36.00	34.00	-2.00	-5.56%	3.56M	13/02
PT Nusantara Sawit Sejahtera Tbk	865.00	880.00	850.00	-20.00	-2.26%	24.08M	13/02
PT Hillcon Tbk	80.00	84.00	80.00	-13.00	-13.98%	255.35M	13/02
Grahaprima Suksesmandiri Tbk PT	328.00	332.00	322.00	0.00	0.00%	414.2K	13/02
Arsy Buana Travelindo Tbk PT	153.00	160.00	153.00	-7.00	-4.38%	11.19M	13/02
Multi Makmur Lemindo Tbk	200.00	214.00	195.00	-14.00	-6.54%	73.18M	13/02
PT Trimegah Bangun Persada Tbk	1,450.00	1,470.00	1,420.00	-25.00	-1.69%	60.83M	13/02
PT Era Digital Media Tbk	174.00	185.00	170.00	-3.00	-1.69%	946.7K	13/02
Menn Teknologi Indonesia Tbk PT	53.00	54.00	52.00	0.00	0.00%	0	28/10
Merdeka Battery Materials PT	725.00	755.00	715.00	-10.00	-1.36%	150.51M	13/02
Era Media Sejahtera Tbk PT	197.00	204.00	191.00	-1.00	-0.51%	92.23M	13/02
Informasi Teknologi Indonesia Tbk	114.00	118.00	113.00	-4.00	-3.39%	4.14M	13/02
MPX Logistics International Tbk PT	157.00	159.00	154.00	+2.00	+1.29%	1.34M	13/02
Tripar Multivision Plus Tbk PT	232.00	240.00	224.00	+2.00	+0.87%	1.21M	13/02
King Tire Indonesia Tbk PT	119.00	120.00	117.00	0.00	0.00%	173.8K	13/02
Sarana Mitra Luas Tbk PT	272.00	284.00	270.00	-12.00	-4.23%	9.34M	13/02
Maxindo Karya Anugerah	52.00	53.00	50.00	+1.00	+1.96%	47.07M	13/02
Maxindo Karya Anugerah	90.00	92.00	89.00	-1.00	-1.10%	7.56M	13/02
PT VKTR Teknologi Mobilitas	955.00	1,045.00	870.00	+60.00	+6.70%	311.4M	13/02
Graha Mitra Asia Tbk PT	46.00	46.00	43.00	+2.00	+4.55%	73.53M	13/02
Amman Mineral Internasional Tbk PT	7,550.00	7,650.00	7,400.00	-225.00	-2.89%	16.43M	13/02
Carsurin Tbk PT	122.00	124.00	121.00	-1.00	-0.81%	352.7K	13/02
Graha Prima Mentari PT Tbk	438.00	525.00	438.00	-48.00	-9.88%	45.48M	13/02
PT Widiant Jaya Krenindo Tbk	37.00	39.00	35.00	-1.00	-2.63%	22.44M	13/02
Platinum Wahab Nusantara Tbk PT	137.00	137.00	102.00	0.00	0.00%	0	23/05
Sinergi Inti Andalan Prima Tbk PT	384.00	388.00	362.00	+8.00	+2.13%	414.75M	13/02
Mandiri Herindo Adiperkasa Tbk PT	160.00	164.00	160.00	-4.00	-2.44%	9.36M	13/02
PT Royaltama Mulia Kontraktorindo	650.00	665.00	600.00	+5.00	+0.78%	25.99M	13/02
Nusantara Sejahtera Raya Tbk PT	112.00	113.00	111.00	-1.00	-0.88%	9.85M	13/02
PT ITSEC Asia Tbk	1,510.00	1,550.00	1,490.00	+20.00	+1.34%	6.71M	13/02
Sinar Eka Selaras PT	388.00	394.00	382.00	0.00	0.00%	14.98M	13/02
Multi Garam Utama Tbk PT	600.00	620.00	585.00	-10.00	-1.64%	2.73M	13/02
PT Ingria Pratama Capitalindo Tbk	123.00	124.00	121.00	-1.00	-0.81%	766.9K	13/02
Minahasa Membangun Hebat Tbk PT	452.00	496.00	440.00	0.00	0.00%	1.66M	13/02
Paperocks Indonesia Tbk PT	278.00	280.00	270.00	-4.00	-1.42%	978.9K	13/02
Humpuss Maritim Internasional Tbk	234.00	242.00	220.00	+6.00	+2.63%	233.59M	13/02
Lupromax Pelumas Indonesia Tbk PT	163.00	165.00	154.00	+2.00	+1.24%	736.1K	13/02
Mutuagung Lestari Tbk PT	108.00	111.00	108.00	-3.00	-2.70%	648.7K	13/02
Pt Multisarana Intan Eduka Tbk	49.00	50.00	45.00	+2.00	+4.26%	3.59M	13/02
Charlie Hospital Semarang PT	396.00	420.00	388.00	-18.00	-4.35%	7.4M	13/02
Multitrend Indo Tbk PT	320.00	332.00	312.00	-4.00	-1.23%	3.49M	13/02
Anugerah Spareparts Sejahtera PT	69.00	70.00	67.00	-1.00	-1.43%	6.33M	13/02
Sumber Sinergi Makmur PT Tbk	76.00	77.00	75.00	-1.00	-1.30%	4.4M	13/02
Kokoh Exa Nusantara Tbk PT	164.00	168.00	161.00	-4.00	-2.38%	7.76M	13/02
Pulau Subur Tbk PT	192.00	194.00	191.00	-1.00	-0.52%	4.98M	13/02
Lovina Beach Brewery Tbk PT	159.00	160.00	153.00	-2.00	-1.24%	15.52M	13/02
Logisticsplus International Tbk PT	158.00	159.00	146.00	+8.00	+5.33%	5.22M	13/02
Koka Indonesia PT	252.00	254.00	246.00	+2.00	+0.80%	6.23M	13/02
Barito Renewables Energy PT Tbk	8,000.00	8,125.00	7,925.00	-200.00	-2.44%	7.03M	13/02
Agro Bahari Nusantara PT Tbk	3,270.00	3,270.00	3,250.00	+290.00	+9.73%	344.9K	13/02
Ikapharmindo Putramas PT	248.00	258.00	248.00	-4.00	-1.59%	72.4K	13/02
Mastersystem Infotama PT	1,380.00	1,405.00	1,375.00	-25.00	-1.78%	1.03M	13/02
Kian Santang Muliatama PT	90.00	91.00	89.00	0.00	0.00%	542.2K	13/02
JANU PUTRA SEJAHTERA Tbk PT	390.00	396.00	386.00	-2.00	-0.51%	4.02M	13/02
Maja Agung Latexindo PT Tbk	81.00	82.00	79.00	+1.00	+1.25%	2.29M	13/02
Asri Karya Lestari PT Tbk	408.00	424.00	404.00	-10.00	-2.39%	13.88M	13/02
Citra Nusantara Gemilang Tbk PT	169.00	175.00	165.00	-6.00	-3.43%	4.66M	13/02
Adhi Kartiko Pratama Tbk PT	368.00	374.00	364.00	-4.00	-1.08%	1.44M	13/02
Sinergi Multi Lestarindo PT Tbk	164.00	167.00	163.00	-3.00	-1.80%	1.01M	13/02
Multi Spunindo Jaya Tbk PT	404.00	410.00	398.00	+4.00	+1.00%	16.76M	13/02
Manggung Polahraya PT Tbk	64.00	64.00	57.00	+5.00	+8.47%	20.77M	13/02
Samcro Hyosung Adilestari PT Tbk	95.00	103.00	84.00	+9.00	+10.47%	303.38M	13/02
Griptha Putra Persada Tbk PT	57.00	59.00	55.00	0.00	0.00%	2.04M	13/02
Sumber Mineral Global Abadi Tbk PT	111.00	114.00	109.00	-3.00	-2.63%	18.83M	13/02
Terang Dunia Internusa PT	88.00	89.00	85.00	+2.00	+2.33%	4M	13/02
Pt Topindo Solusi Komunika	71.00	73.00	69.00	0.00	0.00%	31.88M	13/02
Mitra Pedagang Indonesia PT Tbk	81.00	85.00	78.00	-1.00	-1.22%	22.48M	13/02
Ancara Logistics Indonesia PT Tbk	900.00	950.00	840.00	+60.00	+7.14%	14.78M	13/02
Homeco Victoria Makmur PT Tbk	244.00	278.00	244.00	-6.00	-2.40%	11.77M	13/02
Pt Harta Djaya Karya Tbk	120.00	136.00	113.00	-4.00	-3.23%	245.28M	13/02
Multikarya Asia Pasifik Raya Tbk PT	810.00	810.00	780.00	+20.00	+2.53%	644.5K	13/02
Ecocare Indo Pasifik PT Tbk	143.00	143.00	139.00	0.00	0.00%	602.1K	13/02
Bersama Mencapai Puncak PT Tbk	515.00	515.00	490.00	+101.00	+24.40%	32.32M	13/02
Satu Visi Putra PT Tbk	900.00	900.00	740.00	+80.00	+9.76%	9.29M	13/02
Dunia Virtual Online Tbk PT	412.00	420.00	406.00	-2.00	-0.48%	529.4K	13/02
Atlantis Subsea Indonesia Tbk PT	55.00	56.00	54.00	0.00	0.00%	19.68M	13/02
Multi Hanna Kreasindo Tbk PT	242.00	254.00	236.00	+2.00	+0.83%	22.78M	13/02
Remala Abadi Tbk PT	3,770.00	4,000.00	3,740.00	-40.00	-1.05%	1.7M	13/02
Xolare RCR Energy PT Tbk	133.00	137.00	131.00	-3.00	-2.21%	9.62M	13/02
Benteng Api Technic PT Tbk	104.00	106.00	102.00	0.00	0.00%	975.1K	13/02
Soraya Berjaya Indonesia Tbk PT	128.00	143.00	128.00	-14.00	-9.86%	112.68M	13/02
Pt Cipta Perdana Lancar Tbk	134.00	142.00	132.00	-3.00	-2.19%	22.78M	13/02
Pt Intra Golflink Resorts Tbk	218.00	226.00	216.00	-2.00	-0.91%	30.08M	13/02
Gunanusa Eramandiri Tbk PT	234.00	242.00	230.00	+2.00	+0.86%	665.1K	13/02
Superior Prima Sukses PT Tbk	151.00	151.00	150.00	0.00	0.00%	1.62M	13/02
PT Indo American Seafoods Tbk	100.00	106.00	97.00	+3.00	+3.09%	25.85M	13/02
PT UBC Medical Indonesia Tbk	149.00	149.00	145.00	+3.00	+2.05%	921.4K	13/02
Global Sukses Digital Tbk PT	170.00	176.00	166.00	-1.00	-0.58%	1.96M	13/02
Pt Esta Indonesia Tbk	396.00	396.00	380.00	+6.00	+1.54%	1.31M	13/02
PT Master Print Tbk	374.00	374.00	344.00	0.00	0.00%	0	25/06
Verona Indah Pictures Pt Tbk	110.00	113.00	108.00	0.00	0.00%	356.4K	13/02
Daaz Bara Lestari Tbk PT	4,000.00	4,190.00	3,530.00	+560.00	+16.28%	9.37M	13/02
Newport Marine Services PT Tbk	173.00	177.00	164.00	+4.00	+2.37%	11.51M	13/02
Adiwarna Anugerah Abadi PT Tbk	108.00	109.00	107.00	0.00	0.00%	7.12M	13/02
Adaro Andalan Indonesia	8,700.00	8,900.00	8,625.00	+50.00	+0.58%	17.51M	13/02
Daya Intiguna Yasa PT Tbk	975.00	975.00	950.00	+25.00	+2.63%	294.2K	13/02
Kentanix Supra International Tbk PT	376.00	400.00	338.00	+20.00	+5.62%	478.9K	13/02
Raharja Energi Cepu Tbk Pt	6,700.00	6,950.00	6,425.00	+275.00	+4.28%	21.73M	13/02
Asuransi Digital Bersama Tbk PT	101.00	103.00	100.00	0.00	0.00%	7.83M	13/02
Hero Global Investment	149.00	154.00	149.00	-4.00	-2.61%	1.3M	13/02
Raja Roti Cemerlang	95.00	97.00	93.00	-2.00	-2.06%	15.22M	13/02
Brigit Biofarmaka Teknologi Tbk PT	378.00	380.00	374.00	0.00	0.00%	290K	13/02
Bangun Kosambi Sukses Pt Tbk	6,350.00	6,450.00	6,275.00	-25.00	-0.39%	5.67M	13/02
Delta Giri Wacana Tbk PT	478.00	490.00	458.00	+10.00	+2.14%	28.44M	13/02
Jantra Grupo Indonesia PT Tbk	84.00	88.00	82.00	0.00	0.00%	121.91M	13/02
Sinar Terang Mandiri PT Tbk	444.00	448.00	438.00	-4.00	-0.89%	1.58M	13/02
Yupi Indo Jelly Gum PT Tbk	1,565.00	1,565.00	1,560.00	+5.00	+0.32%	10.7K	13/02
Fore Kopi Indonesia PT Tbk	484.00	492.00	480.00	-6.00	-1.22%	931.8K	13/02
Medela Potentia Tbk PT	248.00	252.00	248.00	-4.00	-1.59%	874.7K	13/02
Cipta Sarana Medika Tbk PT	75.00	82.00	72.00	+1.00	+1.35%	56.03M	13/02
Asia Pramulia Tbk PT	145.00	149.00	141.00	+4.00	+2.84%	6.92M	13/02
Chandra Daya Investasi Tbk PT	1,155.00	1,180.00	1,135.00	-15.00	-1.28%	72.72M	13/02
Indokripto Koin Semesta Tbk PT	1,880.00	1,930.00	1,800.00	-5.00	-0.27%	15.32M	13/02
Pancaran Samudera Transport Tbk PT	1,005.00	1,085.00	1,000.00	-45.00	-4.29%	8.89M	13/02
Trimitra Trans Persada Tbk PT	408.00	414.00	406.00	-4.00	-0.97%	323.5K	13/02
Diastika Biotekindo Tbk PT	145.00	147.00	141.00	+2.00	+1.40%	882.7K	13/02
Merry Riana Edukasi Tbk PT	138.00	139.00	136.00	0.00	0.00%	635.9K	13/02
Prima Multi Usaha Indonesia Tbk PT	134.00	143.00	132.00	0.00	0.00%	6.16M	13/02
Merdeka Gold Resources PT Tbk	7,300.00	7,475.00	7,050.00	+25.00	+0.34%	18.96M	13/02
GoTo Gojek Tokopedia PT Tbk	59.00	61.00	59.00	-1.00	-1.67%	4.2B	13/02
Century Textile Industry Tbk PT	5,000.00	5,000.00	5,000.00	0.00	0.00%	0	29/10
Pelayaran Jaya Hidup Baru Tbk PT	282.00	290.00	276.00	-2.00	-0.70%	4.02M	13/02
Abadi Lestari Indonesia	6,500.00	6,800.00	6,200.00	+25.00	+0.39%	3.46M	13/02
Super Bank Indonesia	955.00	965.00	930.00	+15.00	+1.60%	34.89M	13/02

インドネシアセクター

学術教育サービス (3)素材 (112)景気連動型消費財 (158)非景気連動型消費財 (125)資源エネルギー (60)金融 (125)医療 (37)製造業 (149)不動産 (80)テクノロジー (67)公益事業 (15)

株式市場ニュース

MSCIがインデックス変更を停止、インドネシア株式市場が7%急落
- 執筆：Investing.com-
Investing.com -- インドネシア株式は水曜日に7%急落した。これはMSCI社が同市場の投資可能性について深刻な懸念を...
シティの前向き見通しとEBITDAガイダンス引き上げによりGoTo株が上昇
- 執筆：Investing.com-
Investing.com -- インドネシアのeコマース企業GoToの株価は、シティグループが同社の収益性の改善軌道とEBITD...
市場を10％超アウトパフォーム：トップ3のAI戦略が存在感
- 執筆：Investing.com-
Investing.com – 地政学リスクの後退と予想外の米国成長を背景に、市場には再び強気ムードが戻り、主要株価指数はおおむね...

	会社	1株利益（EPS） / 予想	売上高 / 予想	時価総額	時間
2026年2月16日月曜日
	Bank Rakyat Persero(BBRI)	1株利益（EPS） / 予想	売上高 / 予想	-- / 98.34	-- / 49.55兆	569.23兆
	Bank Syariah Indonesia(BRIS)	1株利益（EPS） / 予想	売上高 / 予想	43.33 / --	-9.35 / 4.77兆	108.4兆
	XL Axiata(EXCL)	1株利益（EPS） / 予想	売上高 / 予想	-- / -42.07	-- / 11.79兆	51.87兆
	Bank Danamon(BDMN)	1株利益（EPS） / 予想	売上高 / 予想	-- / --	-- / --	25.51兆
	Jamu dan Farmasi Sido(SIDO)	1株利益（EPS） / 予想	売上高 / 予想	-- / 13.53	-- / 1.35兆	15.65兆
	Adira Dinamika(ADMF)	1株利益（EPS） / 予想	売上高 / 予想	-- / --	-- / --	10.32兆
	Ashmore Asset(AMOR)	1株利益（EPS） / 予想	売上高 / 予想	7.82 / --	812.8億 / --	7,720.8億

銘柄	現在値	変動%	出来高
ソフトバンクグループ	4,688.0	+6.79%	61.48百万
三菱UFJフィナンシャル・グループ	2,911.0	-3.06%	45.95百万
サンリオ	5,692.0	+4.17%	36.86百万
ＪＸ金属	3,290.00	-2.34%	33.70百万
キオクシアホールディングス	22,300.00	-2.39%	26.90百万
アドバンテスト	27,100.0	-0.11%	5.49百万
フジクラ	21,445.0	-1.61%	5.20百万

銘柄	現在値	変動%	出来高
地盤ネットホールディングス	1,048.0	+61.73%	1.59百万
クロスフォー	281.0	+39.80%	8.25百万
河西工業	213.0	+30.67%	1.41百万
ＭＥＲＦ	1,317.0	+29.50%	43.90千
ベルトラ	224.0	+28.74%	820.00千
光・彩	1,353.0	+27.64%	8.80千
リベルタ	374.00	+27.21%	757.90千

銘柄	現在値	変動%	出来高
LOIVE	706.00	-29.82%	15.80千
フォーサイド	131.0	-27.62%	3.75百万
千趣会	151.0	-27.40%	3.01百万
AI CROSS	1,183.0	-25.27%	35.00千
ＢｌｕｅＭｅｍｅ	1,030.00	-22.56%	101.10千
窪田製薬ホールディングス	176.0	-21.78%	44.61百万
ビート・ホールディングス・リミテッド	18.0	-21.74%	13.24百万

リスク開示書: 金融商品や仮想通貨の取引は投資金額を失う高いリスクがあります。仮想通貨の価格は非常にボラティリティーが高く、金融、規制、政治など、外的な要因に影響を受けることがあります。また信用取引はリスクが高いことを十分に理解してください。
金融商品または仮想通貨の取引をする前に、金融市場での取引に関わるリスクやコストについて十分に理解し、専門家の助言を求めたり、ご自身の投資目的や経験値、リスク選好等を注意深く検討することを推奨いたします。
Fusion Media によるこのウェブサイトのデータが、必ずしもリアルタイムおよび正確ではないということをご了承ください。またデータや価格が、必ずしも市場や取引所からではなく、マーケットメーカーにより提供されている場合があります。その為、価格は気配値であり、実際の市場価格とは異なる可能性があります。Fusion Media および当ウェブサイトへのデータの提供者は、当ウェブサイトに含まれる情報を利用したすべての損失に対して一切の責任を負わないものとします。
Fusion Media およびデータ提供者による事前の書面の許可なしに、当ウェブサイト上のデータを使用、保存、複製、表示、変更、送信、配信することを禁じます。すべての知的財産権は当ウェブサイト上のデータの提供者、または取引所が有します。
Fusion Media は当ウェブサイトに表示される広告により報酬を得ることがあります。
上記内容は英語版を翻訳したものであり、英語版と日本語版の間に不一致がある時は英語版が優先されます。

別の検索をお試しください

インドネシア 株式

Harta Aman Pratama

Asia Pacific Investama Tbk PT

Argha Karya Prima Ind

Austindo Nusantara Jaya

Bank Bumi Arta

Bank Maspion Indonesia

Bank Ocbc Nisp

Bank Of India Indonesia

Bank Qnb Indonesia

Bayu Buana

Buana Finance

Delta Djakarta

Destinasi Tirta

Elang Mahkota

Enseval Putra

Equity Dev Inv

Eratex Djaja

Ever Shine Textile

Fast Food Indonesia

Fks Multi Agro

Golden Energy Mines

Indo Kordsa

Indo Straits

Indorama Synthetics

Kabelindo Murni

Kedaung Indah Can

Kokoh Inti Arebama

Limas Indonesia Makmur

Lionmesh Prima

Lotte Chemical Titan PT

Maskapai Reasuransi

Metro Realty

Metropolitan Kentjana

Multifiling Mitra

Onix Capital

Pembangunan Graha

PT Temas Tbk

Pelayaran Nelly

Pikko Land Development

Pioneerindo Gourmet

Plaza Indonesia Realty

Pool Advista Indonesia

Prasidha Aneka Niaga

Provident Agro

Pudjiadi & Sons

Reliance Securities

Ricky Putra Globalindo

Rig Tenders

Samudera Indonesia

Sekar Bumi

Sepatu Bata

Smr Utama

Sona Topas Tourism

Supreme Cable

Sunson Textile

Surya Toto Indonesia

Suryamas Dutamakmur

Tifico Fiber Indonesia

Tigaraksa Satria

Trans Power Marine

Trias Sentosa

Trikomsel Oke

Abm Investama

Aspirasi Hidup Indonesia Tbk PT

Acset Indonusa

Alamtri Resources Indonesia Tbk PT

Adhi Karya Persero

Adi Sarana Armada

Adira Dinamika

Agung Podomoro

Akasha Wira

Artha Mahiya Investama Tbk PT

Akr Corporindo

Alam Sutera Realty

Alkindo Naratama

Alumindo

Ancora Indonesia

Aneka Tambang Persero

インドネシア株式