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	127	132	126	-1	-0.78%	15.31M	16/04
Asia Pacific Investama Tbk PT	42	42	40	0	0.00%	0	16/04
Argha Karya Prima Ind	494	496	494	-2	-0.40%	1.3K	11:25:25
Austindo Nusantara Jaya	1,750	1,750	1,730	+10	+0.57%	38.7K	11:25:13
Bank Bumi Arta	720	725	685	0	0.00%	5.8K	11:16:18
Bank Maspion Indonesia	498	505	498	-2	-0.40%	10.2K	11:13:15
Bank Ocbc Nisp	1,355	1,360	1,350	0	0.00%	358.4K	11:18:50
Bank Of India Indonesia	1,350	1,350	1,350	0	0.00%	0	10/04
Bank Qnb Indonesia	60	60	60	0	0.00%	51.1K	11:24:55
Bayu Buana	1,375	1,380	1,375	+10	+0.73%	3K	11:21:01
Buana Finance	690	715	685	0	0.00%	0	16/04
Delta Djakarta	2,020	2,020	2,010	+20	+1.00%	500	11:00:10
Destinasi Tirta	515	515	515	0	0.00%	100	11:21:12
Elang Mahkota	955	960	915	+35	+3.80%	54.28M	16/04
Enseval Putra	2,370	2,370	2,370	+30	+1.28%	800	11:22:36
Equity Dev Inv	107	111	107	-2	-1.83%	8.82M	16/04
Eratex Djaja	222	222	218	+4	+1.83%	8.1K	11:07:23
Ever Shine Textile	185	195	181	-4	-2.12%	2.34M	11:27:49
Fast Food Indonesia	350	352	348	-4	-1.13%	246.7K	11:27:30
Fks Multi Agro	800	810	800	0	0.00%	14.7K	11:27:09
Golden Energy Mines	8,425	8,425	8,375	+25	+0.30%	3.8K	11:20:52
Indo Kordsa	4,500	4,520	4,400	0	0.00%	0	16/04
Indo Straits	316	318	306	+6	+1.94%	10.5K	11:22:43
Indorama Synthetics	2,830	2,870	2,790	0	0.00%	0	16/04
Kabelindo Murni	328	330	322	+10	+3.14%	87.1K	11:27:18
Kedaung Indah Can	195	196	193	-1	-0.51%	46.3K	11:27:25
Kokoh Inti Arebama	78	78	77	0	0.00%	0	16/04
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	500	510	496	-20	-3.85%	928.9K	11:15:48
Maskapai Reasuransi	1,055	1,075	1,055	0	0.00%	2.9K	11:21:11
Metro Realty	500	500	460	0	0.00%	0	30/01
Metropolitan Kentjana	22,925	22,950	22,925	-50	-0.22%	40K	11:01:45
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	220	220	216	+8	+3.77%	24.2K	11:27:17
PT Temas Tbk	133	138	132	-5	-3.62%	7.41M	11:17:07
Pelayaran Nelly	346	350	342	-4	-1.14%	280.2K	16/04
Pikko Land Development	64	65	63	0	0.00%	995.2K	11:09:51
Pioneerindo Gourmet	890	930	890	0	0.00%	0	16/04
Plaza Indonesia Realty	2,510	2,510	2,510	0	0.00%	0	30/01
Pool Advista Indonesia	82	84	79	0	0.00%	0	15/04
Prasidha Aneka Niaga	191	196	191	-33	-14.73%	45.6M	16/04
Provident Agro	364	366	364	0	0.00%	46.1K	11:25:24
Pudjiadi & Sons	665	670	650	+20	+3.10%	6.1K	11:26:03
Reliance Securities	490	490	490	0	0.00%	200	11:03:40
Ricky Putra Globalindo	107	121	105	+3	+2.88%	10.28M	11:27:54
Rig Tenders	680	700	680	-20	-2.86%	18.7K	11:10:01
Samudera Indonesia	362	368	358	0	0.00%	15.29M	16/04
Sekar Bumi	625	630	615	-5	-0.79%	15.2K	11:10:18
Sepatu Bata	64	66	64	0	0.00%	0	16/04
Smr Utama	50	50	50	0	0.00%	0	22/01
Sona Topas Tourism	2,230	2,240	2,140	0	0.00%	0	16/04
Supreme Cable	2,330	2,330	2,330	0	0.00%	1.2K	11:18:15
Sunson Textile	755	775	735	-50	-6.21%	168.4K	11:10:11
Surya Toto Indonesia	276	278	274	0	0.00%	9.3K	11:25:06
Suryamas Dutamakmur	685	750	655	-45	-6.16%	402K	11:26:26
Tifico Fiber Indonesia	640	640	640	0	0.00%	0	16/04
Tigaraksa Satria	4,950	5,075	4,820	0	0.00%	0	16/04
Trans Power Marine	595	595	590	0	0.00%	562.7K	11:27:50
Trias Sentosa	474	474	462	0	0.00%	0	16/04
Trikomsel Oke	426	426	338	0	0.00%	0	16/07
Abm Investama	3,080	3,090	3,060	-20	-0.65%	154.2K	11:17:20
Aspirasi Hidup Indonesia Tbk PT	378	378	370	+12	+3.28%	20.22M	11:28:00
Acset Indonusa	98	101	97	0	0.00%	0	16/04
Alamtri Resources Indonesia Tbk PT	2,540	2,550	2,510	+30	+1.20%	12.89M	11:23:40
Adhi Karya Persero	188	191	188	-2	-1.05%	585.8K	11:27:34
Adi Sarana Armada	905	910	875	+5	+0.56%	3.42M	16/04
Adira Dinamika	8,325	8,350	8,325	-25	-0.30%	9.6K	11:26:02
Agung Podomoro	178	183	176	0	0.00%	9.35M	11:16:35
Akasha Wira	16,475	16,475	16,475	+75	+0.46%	6.5K	11:27:48
Artha Mahiya Investama Tbk PT	454	454	450	+2	+0.44%	49.7K	11:27:14
Akr Corporindo	1,460	1,465	1,450	+15	+1.04%	753.3K	11:23:21
Alam Sutera Realty	141	143	140	-2	-1.40%	960.8K	11:27:52
Alkindo Naratama	580	600	575	-5	-0.85%	102K	11:24:13
Alumindo	74	76	74	0	0.00%	0	29/10
Ancora Indonesia	125	128	121	0	0.00%	531.9K	11:15:00
Aneka Tambang Persero	4,000	4,070	3,970	-60	-1.48%	9.19M	11:14:09
Apexindo Pratama Duta	199	204	195	-1	-0.50%	13.29M	16/04
Arita Prima Indonesia	190	192	190	0	0.00%	3.4K	11:19:48
Arthavest	2,750	2,770	2,750	-50	-1.79%	400	11:26:14
Arwana Citramulia	545	550	535	0	0.00%	0	16/04
Asuransi Dayin Mitra	615	615	585	0	0.00%	0	16/04
Multi Artha Guna	432	434	432	0	0.00%	600	11:21:45
Asuransi Ramayana	290	290	290	+2	+0.69%	5.4K	11:19:13
Asahimas Flat Glass	3,230	3,230	3,200	0	0.00%	0	16/04
Asia Pacific Fibers	32	32	32	0	0.00%	0	06/04
Asiaplast Industries	252	252	248	+10	+4.13%	73.5K	11:26:20
Astra Agro Lestari	8,300	8,300	8,150	+150	+1.84%	652.6K	11:23:37
Astra Graphia	1,805	1,835	1,800	-25	-1.37%	1.11M	11:27:23
Astra International	6,300	6,325	6,250	+100	+1.61%	1.59M	11:27:52
Astra Otoparts	2,760	2,780	2,740	+30	+1.10%	552K	11:23:26
Asuransi Kresna Mitra	19	19	19	0	0.00%	0	16/04
Atlas Resources	270	274	270	-4	-1.46%	19.5K	11:24:19
Bakrie & Brothers	218	228	214	-4	-1.80%	604.29M	11:27:44
Bakrie Sumatera	396	398	396	0	0.00%	0	16/04
Bakrie Telecom	50	50	50	0	0.00%	0	24/05
Bakrieland	44	44	44	0	0.00%	0	16/04
Bank Artha Graha	170	170	168	0	0.00%	1.21M	11:27:28
Bank Negar	3,700	3,700	3,660	0	0.00%	0	16/04
Bank Bukopin	67	67	66	+1	+1.52%	27.99M	11:27:52
Bank Capital Indonesia	144	144	142	+1	+0.70%	61.4K	11:25:11
Bank Danamon	2,500	2,500	2,480	+20	+0.81%	36.5K	11:26:13
Bank Woori Indonesia	250	250	250	-4	-1.57%	8K	11:11:21
Bank Mnc Internasional	54	55	54	-1	-1.82%	696.9K	11:27:32
Bank Ina Perdana	4,110	4,110	4,100	-60	-1.44%	1.2K	11:23:53
Bank Maybank Indonesia	216	216	212	+6	+2.86%	887.6K	11:27:17
Bank Mandiri Persero	4,670	4,700	4,660	+30	+0.65%	13.19M	11:13:48
Bank Mayapada	208	212	204	-4	-1.89%	787.8K	11:15:37
Bank Mega	2,780	2,810	2,720	+40	+1.46%	36.4K	11:27:19
Bank Mestika Dharma	1,930	1,930	1,910	0	0.00%	0	16/04
Bank Nationalnobu	555	555	545	0	0.00%	326.8K	11:26:26
Bank Pembangunan	850	850	845	+5	+0.59%	157K	11:27:33
Bank Pan Indonesia	985	990	980	+5	+0.51%	766.6K	11:19:29
Bank Panin Syariah	50	51	50	0	0.00%	1.45M	11:23:16
Bank Pembangunan Timur	585	590	585	-5	-0.85%	126.5K	11:19:34
Bank Permata	3,420	3,430	3,280	+20	+0.59%	22.5K	11:21:35
Bank Pembangunan	28	28	27	0	0.00%	0	16/04
Bank Rakyat Persero	3,420	3,440	3,410	+10	+0.29%	29.46M	11:25:37
Bank Sinarmas	880	925	880	-25	-2.76%	11.6K	11:27:36
Bank Tabungan Negara	1,320	1,345	1,320	-15	-1.12%	2.51M	11:20:14
Bank Tabungan	1,995	2,000	1,995	-55	-2.68%	3K	11:27:17
Bank Victoria	112	113	111	+1	+0.90%	125.8K	11:24:42
Bank Windu	72	73	72	0	0.00%	890.3K	11:25:36
Baramulti Suksessarana	4,020	4,020	4,000	0	0.00%	27.8K	11:19:07
Barito Pacific	2,280	2,310	2,240	+10	+0.44%	20.92M	11:17:12
Bayan Resources	12,150	12,500	12,100	-350	-2.80%	9.1K	11:26:41
Bekasi Asri Pemula	137	144	136	+2	+1.48%	27.46M	11:27:39
Bekasi Fajar	113	113	112	0	0.00%	340.6K	11:26:41
Astrindo Nusantara Infrasruktur Tbk PT	288	294	282	-2	-0.69%	173.66M	11:25:39
Berlina	660	660	660	+5	+0.76%	3.7K	11:23:21
Betonjaya Manunggal	384	388	384	0	0.00%	5.9K	11:16:41
BFI Finance	890	965	875	-15	-1.66%	92.73M	11:27:42
Bhuwanatala Indah	66	69	64	-1	-1.49%	6.11M	11:09:57
Bisi International	835	835	835	0	0.00%	17.2K	11:21:34
Bank Central Asia	6,500	6,550	6,475	-25	-0.38%	20.9M	11:27:44
Bank Rakyat	240	248	224	+10	+4.35%	244.65M	11:27:57
Buana Listya Tama	488	505	482	-8	-1.61%	59.91M	11:25:16
Budi Starch & Sweetener	210	212	208	0	0.00%	0	16/04
Bukit Darmo	61	61	58	+3	+5.17%	1.31M	16/04
Bukit Uluwatu Villa	1,270	1,320	1,265	-30	-2.31%	31.77M	11:19:09
Bumi Citra Permai	71	75	70	+1	+1.43%	27.97M	16/04
Bumi Resources Min	860	865	850	+5	+0.58%	24.02M	11:17:09
Bumi Resources	250	252	248	0	0.00%	181.35M	11:23:35
Bumi Serpong Damai	800	805	795	0	0.00%	293.1K	11:09:17
Bumi Teknokultura	15	15	14	0	0.00%	0	16/04
Eagle High	134	134	130	+2	+1.52%	13.83M	11:27:28
Capitalinc Inv	22	22	22	0	0.00%	0	16/04
Capitol Nusantara	156	156	149	0	0.00%	0	16/04
Cahaya Aero Services Tbk	1,870	1,870	1,870	+30	+1.63%	35.5K	11:25:11
Catur Sentosa	298	298	298	0	0.00%	1.1K	11:05:51
Central Proteina	56	58	56	-1	-1.75%	4.64M	11:27:27
Centratama Telekom	107	111	105	-4	-3.60%	1.75M	11:27:50
AirAsia Indonesia Tbk PT	85	85	83	+2	+2.41%	142.8K	16/04
Champion Pacific	484	484	484	+4	+0.83%	100	11:03:16
Chandra Asri Petro	6,400	6,425	6,250	+150	+2.40%	1.04M	11:19:05
Charoen Pokphand Indonesia	4,480	4,490	4,470	+10	+0.22%	207.6K	11:10:21
Ciputra Dev	745	750	740	0	0.00%	787.8K	11:28:03
Citatah	89	93	89	-1	-1.11%	2.14M	11:28:03
Citra Marga	1,445	1,450	1,445	+5	+0.35%	600	11:25:53
Clipan Finance	346	346	342	+2	+0.58%	762.1K	11:26:13
Colorpak Indonesia	1,600	1,600	1,600	+5	+0.31%	26.8K	11:21:07
Cowell Development	50	50	50	0	0.00%	0	13/07
Darma Henwa	560	560	550	+5	+0.90%	41.33M	11:25:18
Darya-Varia	1,605	1,605	1,600	0	0.00%	0	16/04
PT BUMA Internasional Grup Tbk	276	276	272	+2	+0.73%	1.92M	11:27:05
Dharma Samudera	104	107	102	0	0.00%	2.09M	11:27:10
Dharma Satya	1,640	1,660	1,625	+5	+0.31%	823.5K	11:17:23
Duta Pertiwi Nusantara	310	320	306	0	0.00%	0	30/10
Duta Anggada	158	158	151	+1	+0.64%	28.1K	11:23:28
Duta Pertiwi	4,110	4,330	4,110	0	0.00%	0	16/04
Dyandra Media	84	84	83	+1	+1.20%	30.5K	11:25:30
Ekadharma	181	181	180	+1	+0.56%	70.1K	11:21:55
Electronic City Ind	188	189	184	+6	+3.30%	121.5K	11:27:14
Elnusa	710	715	705	0	0.00%	1.94M	11:23:39
Energi Mega Persada	1,810	1,820	1,785	+25	+1.40%	12.47M	11:27:46
Erajaya Swasembada	400	408	400	0	0.00%	13.33M	16/04
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	58	58	57	0	0.00%	0	16/04
Express Transindo	18	18	17	+1	+5.88%	71.59M	16/04
Fajar Surya Wisesa	5,450	5,450	5,450	0	0.00%	0	30/01
First Media	138	140	133	+7	+5.34%	4.9M	11:27:54
Fortune Indonesia	1,180	1,195	1,180	-15	-1.26%	3.3K	11:18:39
Fortune Mate	232	236	232	-4	-1.69%	500	11:06:27
Aksara Global Development Tbk PT	18	18	18	0	0.00%	0	27/06
Gajah Tunggal	1,225	1,250	1,215	+5	+0.41%	3.2M	11:27:37
Garda Tujuh Buana	224	224	222	+2	+0.90%	38.3K	11:12:57
Garuda Indonesia	76	80	73	+2	+2.70%	511.4M	16/04
Gema Grahasarana	92	93	91	-1	-1.08%	800.4K	11:27:44
Global Mediacom	179	189	177	-7	-3.76%	46.06M	11:13:02
Globe Kita Terang Tbk PT	155	155	155	0	0.00%	0	24/10
Golden Eagle Energy	1,830	1,850	1,800	+30	+1.67%	159.5K	11:26:59
Visi Telekomunikasi	290	290	290	+4	+1.40%	600	11:13:06
Gowa Makassar	1,720	1,755	1,540	+195	+12.79%	7K	11:27:14
Gozco Plantations	226	226	220	+6	+2.73%	4.16M	11:25:41
Graha Layar Prima	2,700	2,700	2,700	0	0.00%	0	13/04
Greenwood Sejahtera	154	156	151	-1	-0.65%	112.7K	11:25:18
Gudang Garam	14,525	14,600	14,300	+100	+0.69%	54.1K	11:27:12
Gunawan Dianjaya Steel	103	104	103	+1	+0.98%	451.1K	11:25:32
Harum Energy	1,040	1,040	1,030	+5	+0.48%	977.4K	11:27:41
DFI Retail Nusantara Tbk Pt	414	414	414	0	0.00%	800	11:08:17
Hexindo Adiperkasa	4,510	4,520	4,510	-10	-0.22%	68.6K	11:24:27
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	755	780	730	+10	+1.34%	15.7K	11:13:00
Meratus Jasa Prima Tbk PT	298	302	296	0	0.00%	0	16/04
PT MNC Energy Investments Tbk	87	93	84	0	0.00%	0	16/04
Indah Kiat Pulp & Paper	10,025	10,075	9,975	-25	-0.25%	184.6K	11:19:54
Indal Aluminium	194	195	193	0	0.00%	69.5K	11:25:31
Indika Energy	3,540	3,580	3,540	+10	+0.28%	432.5K	11:10:22
Indo Acidatama	67	67	65	+3	+4.69%	3.63M	11:27:29
Indo Tambangraya	27,100	27,175	26,825	+275	+1.03%	111.1K	11:13:53
Indocement Tunggal	5,400	5,425	5,375	+25	+0.47%	82K	11:23:16
Indofarma	126	126	126	0	0.00%	0	01/07
Indofood Cbp	7,275	7,325	7,225	0	0.00%	0	16/04
Indofood	6,975	7,000	6,950	0	0.00%	388.5K	11:13:56
Indomobil Multi Jasa	226	236	175	+50	+28.41%	250.4M	16/04
Indomobil Sukses	1,155	1,215	1,130	-85	-6.85%	1.2M	11:27:56
Indopoly Swakarsa	124	124	122	0	0.00%	10.3K	11:26:13
Indoritel Makmur	9,200	9,200	9,200	-175	-1.87%	1.4K	11:22:45
Indosat	2,070	2,090	2,050	0	0.00%	0	16/04
Indospring	448	462	440	-8	-1.75%	4.43M	11:27:46
Jamu dan Farmasi Sido	510	515	505	0	0.00%	2.2M	11:20:26
Intanwijaya	720	730	720	0	0.00%	700	11:19:58
Intermedia Capital	75	78	75	-1	-1.32%	28.06M	11:27:54
Inti Bangun Sejahtera	7,025	7,025	6,400	0	0.00%	0	16/04
Intikeramik Alamasri	23	23	22	0	0.00%	0	16/04
Intiland Development	131	131	130	0	0.00%	619K	11:09:07
Intraco Penta	83	86	83	0	0.00%	0	16/04
Island Concepts	112	116	112	-2	-1.75%	1.35M	11:26:36
J Resources	550	575	545	-15	-2.65%	14.38M	11:25:26
Jaya Agra Wattie	162	162	160	+2	+1.25%	353K	11:22:28
Japfa Comfeed Indonesia	2,660	2,680	2,640	-10	-0.37%	607.3K	11:20:27
Jasa Marga	3,280	3,300	3,250	-10	-0.30%	56K	11:27:41
Jasuindo Tiga Perkasa	600	615	595	-10	-1.64%	477.5K	11:27:20
Jaya Konstruksi	76	76	75	0	0.00%	261.6K	11:25:31
Jaya Real Property	1,100	1,105	1,095	0	0.00%	0	16/04
Jembo Cable Company	955	960	945	0	0.00%	0	16/04
Jakarta Int Hotels & Dev	525	530	525	-10	-1.87%	32K	11:24:59
Kawasan Jababeka	188	188	184	+1	+0.53%	28.31M	11:27:45
Kalbe Farma	970	980	970	-5	-0.51%	1.49M	11:03:38
Kedawung Setia	450	454	438	0	0.00%	0	16/04
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	505	510	505	0	0.00%	48.9K	11:25:16
Kmi Wire And Cable	326	326	326	+2	+0.62%	25.5K	11:25:18
Kobexindo Tractors	161	162	160	0	0.00%	118.8K	11:26:22
Krakatau Steel Persero	304	312	304	-4	-1.30%	1.39M	11:27:34
Quantum Clovera Investama Tbk PT	16	16	15	0	0.00%	0	16/04
Langgeng Makmur	153	155	150	+1	+0.66%	2.2K	11:10:43
Lautan Luas	845	860	845	+5	+0.60%	51.8K	11:23:20
Leyand International	82	82	81	0	0.00%	1.84M	11:26:24
Lippo Cikarang	695	710	695	+20	+2.96%	168.5K	11:27:43
Lippo General Insurance	700	710	670	+10	+1.45%	8.5K	11:07:48
Lippo Karawaci	92	94	91	0	0.00%	14.68M	11:27:24
Lenox Pasifik Investama Tbk PT	93	93	91	+2	+2.20%	329.8K	11:27:50
Logindo Samudramakmur	162	170	159	-6	-3.57%	49.16M	11:27:58
Perusahaan Perkebunan	1,620	1,620	1,600	+20	+1.25%	584.1K	11:09:35
Mahaka Media	42	42	42	0	0.00%	0	16/04
Malindo Feedmill	1,080	1,090	1,065	+10	+0.93%	733.7K	11:24:28
Mandom Indonesia	3,010	3,020	2,990	0	0.00%	0	16/04
Martina Berto	151	157	125	+32	+26.89%	30.81M	11:28:00
Matahari	1,940	1,955	1,930	+15	+0.78%	3.22M	11:27:30
Matahari Putra Prima	57	58	55	0	0.00%	0	16/04
Mayora Indah	1,905	1,905	1,865	+20	+1.06%	12.2M	16/04
Medco Energi	1,710	1,715	1,695	0	0.00%	5.76M	11:23:35
Media Nusantara Citra	274	274	262	+10	+3.79%	66.87M	16/04
Megapolitan Dev	81	84	77	-3	-3.57%	14.39M	11:27:58
Metrodata Electronics	595	600	590	0	0.00%	370.3K	11:27:14
Metropolitan Land	620	655	555	+55	+9.73%	235.3K	11:27:46
Midi Utama Indonesia	322	322	318	+2	+0.63%	302.8K	11:17:00
Millennium Pharma	188	193	188	-2	-1.05%	93.7K	11:19:51
Minna Padi Investama	123	126	121	-2	-1.60%	111.04M	11:27:55
Mitra Adiperkasa	1,275	1,295	1,265	-15	-1.16%	4.99M	11:27:40
Mitra Int	24	24	24	0	0.00%	1.65M	16/04
Mitra Investindo	268	276	258	+8	+3.08%	3.16M	16/04
Mitra Pinasthika	995	995	990	0	0.00%	214.2K	11:28:01
Mitrabahtera Segara	1,855	1,885	1,855	-10	-0.54%	141.3K	11:16:36
Mnc Investama	37	37	36	0	0.00%	0	16/04
Mnc Kapital Ind	54	56	54	0	0.00%	4.48M	11:26:44
MNC Tourism	131	139	131	-7	-5.07%	38.11M	11:14:30
Mnc Sky Vision	97	98	95	+1	+1.04%	7.51M	11:27:53
Modern Internasional	54	54	53	0	0.00%	0	16/04
Modernland Realty Ltd	57	58	56	0	0.00%	544.4K	11:25:50
Mulia Industrindo	278	286	274	-2	-0.71%	497.2K	16/04
Multi Agro Gemilang Plantation	50	50	50	0	0.00%	0	15/07
Multi Bintang Ind	5,750	5,750	5,750	+25	+0.44%	100	11:17:52
Multi Indocitra	520	525	520	-5	-0.95%	200	11:24:56
Multi Prima Sejahtera	454	456	454	-2	-0.44%	48.5K	11:23:28
Multipolar	110	115	110	-3	-2.65%	18.1M	11:12:58
Multipolar Technology	34,975	34,975	34,100	+5,825	+19.98%	46.2K	11:18:55
Mustika Ratu	420	420	410	+6	+1.45%	97.6K	11:26:52
Nippon	715	720	710	0	0.00%	1.58M	11:27:41
City Retail Developments Tbk PT	256	256	194	+66	+34.74%	1.97M	11:27:57
Nusa Konstruksi	134	137	134	-1	-0.74%	40.7K	11:14:14
Nusa Raya Cipta	730	750	715	-30	-3.95%	9.3M	11:27:51
Nusantara Infra	238	244	220	0	0.00%	0	07/11
Perusahaan Gas Negara	1,910	1,915	1,905	+5	+0.26%	1.49M	11:14:04
Pembangunan Jaya Ancol	545	550	540	+10	+1.87%	73.4K	11:25:06
Pacific Strategic	1,270	1,270	1,270	+5	+0.40%	300	11:07:11
Pakuwon Jati	348	350	348	-2	-0.57%	694.9K	11:09:36
Pan Brothers	41	41	39	0	0.00%	0	16/04
Panin Financial	250	254	246	0	0.00%	16.51M	16/04
Paninvest	780	790	780	0	0.00%	1.4K	11:23:30
Panin Sekuritas	1,725	1,725	1,720	+5	+0.29%	27.3K	11:16:50
Panorama Sentrawisata	520	520	520	0	0.00%	100	11:05:50
Weha Transportasi	136	139	136	-2	-1.45%	330K	11:14:34
Pelangi Indah Canindo	161	168	160	-3	-1.83%	135.4K	11:14:41
Pelat Timah Nusantara	306	312	300	-6	-1.92%	596.7K	11:26:51
Pelayaran Nasional	158	163	157	-5	-3.07%	2.48M	11:16:05
Perdana Gapura Prima	113	115	108	+2	+1.80%	5.05M	11:27:40
Paragon Karya Perkasa Tbk PT	2,060	2,220	1,980	+130	+6.74%	581.8K	11:27:59
Petrosea	6,225	6,350	6,150	-25	-0.40%	9.05M	11:19:39
Polaris Investama	50	50	50	0	0.00%	0	27/12
Polychem Indonesia	204	208	204	0	0.00%	12.7K	11:13:28
Pembangunan Perumahan	270	272	268	0	0.00%	746.5K	11:27:56
Pudjiadi Prestige	350	352	330	0	0.00%	6.9K	11:15:49
Pyridam Farma	342	352	330	-6	-1.72%	5.3M	11:25:26
Radiant Utama	230	232	228	0	0.00%	90K	11:25:42
Ramayana Lestari	448	450	448	0	0.00%	60.7K	11:09:11
Ratu Prabu Energi	2	2	2	0	0.00%	0	01/07
Wilton Makmur Indonesia	55	56	55	0	0.00%	0	16/04
Resource Alam Indonesia	320	324	320	-2	-0.62%	151.2K	11:27:47
Rimo International Lestari	50	50	50	0	0.00%	0	11/02
Ristia Bintang	60	62	59	0	0.00%	0	16/04
Rukun Raharja	4,730	4,730	4,610	+40	+0.85%	3.8M	11:25:21
Salim Ivomas Pratama	855	860	845	+10	+1.18%	1.73M	11:09:35
Samindo Resources	1,300	1,310	1,300	0	0.00%	0	16/04
Prime Agri Resources Tbk PT	4,890	4,900	4,880	0	0.00%	9K	11:19:41
Sarana Meditama	336	340	336	-4	-1.18%	31.6K	11:18:11
Sarana Menara Nusantara	510	515	510	0	0.00%	1.2M	11:27:38
Saranacentral Bajatama	164	165	163	+1	+0.61%	46.7K	11:27:25
Saraswati Griya Lestari	50	50	50	0	0.00%	0	29/07
Saratoga Investama	1,810	1,815	1,785	+5	+0.28%	569.9K	11:27:54
Sat Nusapersada	314	314	312	0	0.00%	68.2K	11:27:55
Sawit Sumbermas Sarana	1,305	1,320	1,285	-10	-0.76%	3.88M	11:27:58
Sejahteraraya	15,375	15,400	15,375	+275	+1.82%	3.5K	11:02:47
Selamat Sempurna	1,785	1,790	1,780	+5	+0.28%	56.3K	11:12:47
Semen Baturaja Persero	234	234	234	+4	+1.74%	51.1K	11:01:28
Semen Indonesia Persero	2,510	2,520	2,490	+20	+0.80%	1.92M	11:10:20
Sentul City	118	120	117	-1	-0.84%	23.28M	11:27:21
Siantar Top	9,750	9,775	9,750	0	0.00%	0	16/04
Sidomulyo Selaras	99	122	99	-17	-14.66%	145.65M	16/04
PT Sreeya Sewu	995	1,000	975	-45	-4.33%	2.6K	11:23:07
Siloam International	2,600	2,600	2,560	+40	+1.56%	65.9K	11:27:04
Sinar Mas Multiartha	14,000	14,000	14,000	0	0.00%	100	11:11:47
Slj Global	110	111	107	0	0.00%	131.9K	11:23:35
Sinar Mas Agro Resources and Technology Tbk PT	5,475	5,600	5,475	+25	+0.46%	10.6K	11:12:40
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	328	334	314	-4	-1.20%	861.7K	11:27:14
PT Buana Artha Anugerah Tbk	615	615	610	0	0.00%	2.2K	11:22:18
Steel Pipe Ind	488	488	482	+2	+0.41%	736.3K	16/04
Sugih Energy	50	50	50	0	0.00%	0	25/06
Sumber Alfaria Trijaya	1,530	1,540	1,510	-10	-0.65%	5.06M	11:20:17
Summarecon Agung	332	334	332	0	0.00%	1.16M	11:26:28
Suparma	226	228	224	+2	+0.89%	4.3K	11:26:18
Supra Boga Lestari	570	615	565	-25	-4.20%	40K	11:27:53
Surya Citra Media	304	310	292	+14	+4.83%	78.7M	11:28:02
ESSA Industries Indonesia Tbk PT	775	775	755	+15	+1.97%	13.88M	11:28:04
Surya Semesta	1,465	1,470	1,455	0	0.00%	676.5K	11:27:29
Tanah Laut	119	127	110	+10	+9.17%	28.44M	11:27:42
Bukit Asam	2,910	2,910	2,880	+40	+1.39%	1.89M	11:13:57
Telkom Indonesia	3,120	3,150	3,100	+30	+0.97%	57.01M	16/04
Tempo Inti Media	139	139	135	+4	+2.96%	314K	11:27:58
Tempo Scan Pacific	2,440	2,470	2,430	0	0.00%	471.2K	16/04
Tifa Finance	354	354	354	0	0.00%	2.7K	11:23:14
FKS Food Sejahtera Tbk PT	130	131	129	+1	+0.78%	245.5K	11:26:21
Timah Tbk	3,870	3,880	3,840	+30	+0.78%	2.25M	11:27:22
Omni Inovasi Indonesia Tbk PT	9	10	9	0	0.00%	0	24/12
Tirta Mahakam	600	600	570	0	0.00%	0	16/04
Pabrik Kertas Tjiwi	9,225	9,275	9,175	+100	+1.10%	229.8K	11:19:32
TBS Energi Utama Tbk PT	695	695	680	+15	+2.21%	1.86M	11:16:01
Toba Pulp Lestari	590	620	590	0	0.00%	0	17/12
Total Bangun Persada	1,110	1,115	1,105	0	0.00%	202.8K	11:27:25
Tower Bersama	1,760	1,780	1,755	-15	-0.85%	62.4K	11:27:57
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	580	590	580	-10	-1.69%	28.6K	11:24:46
Trisula International	183	183	182	0	0.00%	17.9K	11:26:22
Triwira Insanlestari	50	52	50	0	0.00%	0	30/04
Tunas Alfin	620	630	610	+10	+1.64%	90.8K	11:23:42
Tunas Baru Lampung	725	735	720	-5	-0.68%	134.9K	11:24:05
Ultrajaya Milk	1,530	1,540	1,515	+20	+1.32%	223.8K	11:23:17
Unilever Indonesia	1,875	1,880	1,865	+15	+0.81%	676.8K	11:13:51
United Tractors	31,975	32,050	31,475	+500	+1.59%	1.03M	11:27:50
Vale Indonesia	6,800	6,825	6,650	+25	+0.37%	1.13M	11:27:41
PT Mizuho Leasing Indonesia Tbk	79	80	79	-1	-1.25%	288.3K	11:26:06
Victoria Investama	165	169	165	+1	+0.61%	300.6K	11:27:34
Visi Media Asia	39	41	39	0	0.00%	0	16/04
Voksel Electric	258	290	236	+26	+11.21%	4.51M	11:27:57
Wahana Ottomitra	294	306	290	-14	-4.55%	338.5K	11:26:11
Wahana Pronatural	146	146	140	+4	+2.82%	232.4K	11:27:54
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	92	92	91	0	0.00%	525.6K	11:23:19
Wilmar Cahaya Ind	2,300	2,340	2,300	0	0.00%	0	16/04
Wintermar	510	520	510	0	0.00%	1.65M	16/04
Wismilak Inti Makmur	1,870	1,875	1,840	+20	+1.08%	193.9K	11:13:00
XL Axiata	3,150	3,190	3,150	-10	-0.32%	277.2K	11:27:41
Yanaprima Hastapersada	1,735	1,985	1,475	0	0.00%	0	08/04
Dosni Roha Indonesia Tbk PT	50	50	50	0	0.00%	0	26/06
Bali Towerindo Sentra	1,365	1,395	1,325	+65	+5.00%	17.2K	11:22:20
Eka Sari Lorena	202	204	197	0	0.00%	276.5K	16/04
Indonesian Paradise	800	800	780	0	0.00%	0	16/04
Nusantara Inti Corpora	316	338	300	0	0.00%	0	26/02
Unggul Indah Cahaya	11,050	11,125	11,050	-50	-0.45%	300	11:19:02
Asuransi Bina Dana Arta	2,600	2,600	2,500	0	0.00%	0	16/04
Woori Finance Indonesia Tbk PT	278	284	266	+4	+1.46%	234.2K	16/04
Lion Metal Works	430	438	430	0	0.00%	6.6K	11:25:08
Sumi Indo Kabel	545	585	545	+5	+0.93%	12.1K	11:16:53
Dian Swastatika	3,240	3,320	3,230	-40	-1.22%	3.03M	11:19:02
Asuransi Bintang	430	430	416	0	0.00%	0	16/04
Chitose Internasional	210	212	210	0	0.00%	54.7K	11:27:56
Link Net	1,990	1,990	1,990	-5	-0.25%	800	11:24:54
Soechi Lines	525	550	515	-15	-2.78%	6.5M	11:27:55
Intan Baruprana Finance	80	81	77	0	0.00%	0	16/04
Bank Agris	73	74	72	0	0.00%	2M	11:27:11
Golden Plantation	50	50	50	0	0.00%	0	29/01
Tembaga Mulia Semanan	1,340	1,340	1,340	0	0.00%	2K	11:28:03
Hanjaya Mandala Sampoerna Tbk PT	750	770	750	-5	-0.66%	12.39M	16/04
Goodyear Indonesia	1,120	1,120	1,120	+15	+1.36%	37.4K	11:26:49
Asuransi Jasa Tania	191	192	191	+1	+0.53%	11K	11:24:11
Bank Cimb Niaga	1,835	1,835	1,825	+10	+0.55%	613.3K	11:20:03
Yulie Sekurindo	3,400	3,400	3,370	0	0.00%	0	16/04
Panca Global	160	162	154	+1	+0.63%	1.01M	11:27:51
Himalaya Energi Perkasa Tbk PT	19	19	19	0	0.00%	0	16/04
Humpuss	116	236	116	0	0.00%	0	25/03
Batavia Prosperindo Int	470	470	470	0	0.00%	100	11:09:45
Magna Finance	181	187	179	-8	-4.23%	46.2K	11:23:43
Agung Semesta Sejahtera Tbk PT	31	31	30	0	0.00%	0	16/04
Bank Dinar Indonesia	146	149	145	-2	-1.35%	146.5K	11:23:56
Mitrabara Adiperdana	1,760	1,760	1,760	0	0.00%	4.6K	11:08:50
Blue Bird	1,655	1,655	1,645	+5	+0.30%	32.1K	11:12:23
Impack Pratama Industri	2,340	2,450	2,270	-50	-2.09%	26.98M	16/04
Indonesia Prima	1,040	1,070	880	0	0.00%	0	16/04
Siwani Makmur	50	50	50	0	0.00%	0	13/02
Bank Yudha Bhakti	340	340	336	+6	+1.80%	4.47M	11:27:39
Roda Vivatex	16,625	16,625	16,625	0	0.00%	0	15/04
Merck	3,630	3,650	3,630	-20	-0.55%	5.7K	11:27:45
Jakarta Setiabudi	1,485	1,485	1,485	-5	-0.34%	11.5K	11:28:03
Citra Tubindo	5,625	5,825	5,625	-175	-3.02%	4K	11:24:20
Sekar Laut	226	228	220	0	0.00%	8.1K	11:16:08
Danasupra	163	163	149	+42	+34.71%	58.53M	11:27:01
Inti Kapuas Arowana	50	50	50	0	0.00%	0	22/01
Trust Finance Ind	394	394	394	+6	+1.55%	2.1K	11:12:25
Bintang Mitra	330	342	328	-12	-3.51%	2.5K	11:16:48
Tira Austenite	930	945	870	-5	-0.53%	42.9K	11:25:10
Inter-Delta	282	300	276	+6	+2.17%	314.8K	11:27:27
Mitra Keluarga Karyasehat	2,150	2,150	2,120	+20	+0.94%	75.3K	11:28:00
Red Planet Indonesia Tbk	294	294	284	+2	+0.68%	5.46M	11:28:04
Mitra Energi Persada	288	292	256	+32	+12.50%	375.2K	11:27:58
Alakasa Industrindo Tbk	720	735	720	0	0.00%	44.9K	11:26:59
PP Properti Tbk PT	25	26	25	0	0.00%	0	16/04
Argo Pantes Tbk	930	985	925	-10	-1.06%	12K	11:23:24
Puradelta Lestari Tbk Pt	136	137	136	0	0.00%	733K	11:20:03
Radana Bhaskara Finance Tbk	110	113	110	-1	-0.90%	56K	11:23:34
Merdeka Copper Gold TBK PT	3,310	3,330	3,290	-10	-0.30%	1.52M	11:10:12
Mega Manunggal Property	348	348	340	+10	+2.96%	155.4K	11:23:29
Steady Safe TBK PT	390	400	382	+8	+2.09%	642.9K	16/04
Bukaka Teknik Utama	1,300	1,300	1,250	0	0.00%	1.1K	11:12:48
Anabatic Technologies Tbk	570	570	570	0	0.00%	7.5K	11:15:56
Binakarya Jaya Abadi Tbk PT	55	55	55	0	0.00%	0	01/07
Garuda Metalindo Tbk	945	945	925	+15	+1.61%	23.9K	16/04
Bank Harda Internasional Tbk PT	1,300	1,310	1,285	0	0.00%	162.7K	11:18:55
Victoria Insurance Tbk PT	170	170	170	-3	-1.73%	5.5K	11:24:45
Mitra Komunikasi Nusantara Tbk PT	1	2	1	0	0.00%	0	01/07
Ateliers Mecaniques D’Indonesie	240	244	240	-4	-1.64%	7K	11:17:18
Primarindo Asia Infrastructure Tbk	82	82	81	0	0.00%	0	18/11
Dua Putra Utama Makmur PT	137	140	135	-2	-1.44%	546.8K	11:27:31
Indonesia Pondasi Raya Tbk PT	306	310	304	0	0.00%	0	16/04
Kino Indonesia Tbk PT	1,155	1,160	1,150	0	0.00%	0	16/04
Bank Artos Indonesia	1,460	1,460	1,435	+10	+0.69%	642.2K	11:27:55
Mahaka Radio	30	30	28	0	0.00%	0	16/04
Mitra Pemuda	244	244	244	0	0.00%	0	13/02
Bank Ganesha Tbk PT	126	127	125	+2	+1.61%	1.89M	11:28:05
Cikarang Listrindo	735	740	730	0	0.00%	86.4K	11:26:47
Duta Intidaya	1,030	1,030	1,015	+5	+0.49%	6.6K	11:07:55
Sillo Maritime Perdana	3,670	3,670	3,670	-20	-0.54%	300	11:15:08
Graha Andrasentra	70	70	68	0	0.00%	0	16/04
Capital Financial Ind	1,330	1,330	1,330	0	0.00%	800	11:15:48
Maharaksa Biru Energi Tbk PT	348	366	344	-12	-3.33%	14.27M	11:28:02
Indo Komoditi Korpora	61	61	58	+2	+3.39%	6.81M	11:27:44
Waskita Beton Precast	20	20	19	0	0.00%	0	16/04
Samator Indo Gas Tbk PT	3,260	3,280	3,230	-30	-0.91%	100.7K	11:26:31
Paramita Bangun Sarana	1,235	1,245	1,225	-5	-0.40%	78.7K	11:26:00
Prodia Widyahusada	2,510	2,510	2,480	0	0.00%	10.6K	11:27:19
Bintang Oto Global	1,410	1,410	1,410	0	0.00%	600	11:22:05
Nusantara Pelabuhan	890	915	890	-10	-1.11%	500	11:26:01
Anugerah Kagum Karya	38	39	37	0	0.00%	0	01/04
Central Omega Resources	800	810	760	+40	+5.26%	8.55M	11:14:20
Sumber Energi Andalan	1,940	1,970	1,940	0	0.00%	13.2K	11:24:48
Perdana Bangun Pusaka	2,330	2,550	2,330	0	0.00%	3.8K	11:20:41
Industri Dan Perdagangan	102	104	101	-2	-1.92%	724K	11:27:34
Sanurhasta Mitra	336	354	320	0	0.00%	0	16/04
Sariguna Primatirta	408	410	406	0	0.00%	197.1K	11:27:08
PT Cahayasakti Investindo	174	179	173	-4	-2.25%	295.7K	11:27:52
PT Pelayaran Tamarin	31	31	30	0	0.00%	0	16/04
Terregra Asia	27	31	27	0	0.00%	0	20/06
Megapower Makmur	109	112	109	-2	-1.80%	1.8M	11:27:37
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	70	70	68	+2	+2.94%	4.45M	11:27:02
Kirana Megatara	264	264	264	+4	+1.54%	1K	11:04:16
Hartadinata Abadi	2,740	2,750	2,600	+160	+6.20%	25.46M	16/04
Integra Indocabinet	314	318	314	+2	+0.64%	43.2K	11:17:28
Alfa Energi Investama	153	153	151	+1	+0.66%	768K	11:27:55
Map Boga Adiperkasa	1,520	1,520	1,520	0	0.00%	0	16/04
Marga Abhinaya Abadi	50	50	50	0	0.00%	0	14/02
Mark Dynamics Indonesia	810	820	810	-5	-0.61%	1.18M	11:27:34
Andalan Perkasa Abadi Tbk PT	40	40	36	0	0.00%	0	16/04
Emdeki Utama	199	199	198	0	0.00%	33K	11:22:48
Trisula Textile	167	175	165	-6	-3.47%	15.42M	11:27:49
Kioson Komersial	121	122	119	+1	+0.83%	4.12M	11:27:41
Garuda Maintenance Facility	69	70	68	0	0.00%	26.79M	11:27:44
Malacca Trust Wuwungan	328	328	328	0	0.00%	400	11:06:25
Kapuas Prima Coal	30	30	28	0	0.00%	0	01/04
Maming Enam Sembilan Mineral Tbk PT	304	314	284	+22	+7.80%	1.55M	16/04
PP Presisi Tbk PT	139	147	135	+6	+4.51%	97.35M	11:14:25
Wijaya Karya Bangunan Gedung	59	59	58	0	0.00%	129.2K	11:26:55
M Cash Integrasi PT	340	340	334	0	0.00%	93K	11:23:43
Pelita Samudera	346	348	342	-4	-1.14%	2.7K	11:24:35
Asuransi Jiwa Syariah	264	264	258	0	0.00%	481.6K	11:27:12
Campina Ice Cream	206	208	206	0	0.00%	26.7K	11:25:05
Dwi Guna Laksana	280	286	272	+4	+1.45%	81.6K	11:27:54
Jasa Armada Indonesia	332	336	332	-2	-0.60%	30.1K	11:23:01
Panca Budi Idaman	515	525	510	-5	-0.96%	585.4K	11:27:18
Prima Cakrawala Abadi	38	39	38	0	0.00%	0	16/04
LCK Global Kedaton	90	94	87	-1	-1.10%	2.6M	11:27:52
Cita Mineral	4,300	4,320	4,290	-30	-0.69%	110.1K	11:27:53
Borneo Olah Sarana	50	50	50	0	0.00%	0	15/02
Jaya Trishindo	198	202	196	-2	-1.00%	619.5K	16/04
Sky Energy	52	54	52	0	0.00%	0	29/07
Gihon Telekom	1,795	1,825	1,755	0	0.00%	7.2K	11:14:36
Indah Prakasa Sentosa	520	535	520	0	0.00%	0	16/04
Tianrong Chemicals Industry PT Tbk	119	121	118	0	0.00%	0	26/04
PT Dafam Property	110	111	108	+1	+0.92%	2.53M	11:27:53
Bank Syariah Indonesia	2,080	2,100	2,080	0	0.00%	689.3K	11:27:38
PT Surya Pertiwi	655	655	650	0	0.00%	25.8K	11:27:10
Medikaloka Hermina	1,185	1,200	1,185	-15	-1.25%	156.7K	11:03:44
Guna Timur Raya	478	510	472	-4	-0.83%	1.21M	16/04
PT Sarimelati Kencana	204	206	204	+2	+0.99%	21.6K	11:16:03
Sriwahana	16	16	16	0	0.00%	0	26/06
Asuransi Tugu Pratama	1,285	1,290	1,280	-5	-0.39%	258.8K	11:27:22
MNC Studios	935	985	910	-25	-2.60%	8.56M	11:19:36
Bank Tabungan Pensiunan	1,105	1,105	1,100	+10	+0.91%	210.1K	11:27:12
Charnic Capital	1,320	1,410	1,315	0	0.00%	0	16/04
Royal Prima	73	74	72	-1	-1.35%	793.9K	11:26:44
Northcliff Citranusa Indonesia Tbk PT	51	52	50	0	0.00%	0	14/02
PT Trimuda Nuansa	190	190	184	+5	+2.70%	434.4K	16/04
Batavia Prosperindo Trans	89	93	86	-4	-4.30%	4.12M	16/04
PT Kendaraan Terminal	1,305	1,305	1,295	+5	+0.38%	50.1K	11:27:47
Jaya Sukses Makmur	1,940	1,940	1,920	+30	+1.57%	124.3K	11:27:34
MAP Aktif Adiperkasa	660	660	640	0	0.00%	0	16/04
Transcoal Pacific	13,450	13,450	13,375	+100	+0.75%	362.3K	11:27:41
Pollux Properti	112	113	106	0	0.00%	0	01/07
Mahkota	745	750	740	-5	-0.67%	860.8K	11:26:44
NFC Indonesia	1,855	1,875	1,775	0	0.00%	0	16/04
Sinergi Megah Internusa	50	50	50	0	0.00%	0	28/08
MD Pictures	2,750	2,760	2,640	-10	-0.36%	1.03M	11:27:55
Andira Agro	28	28	26	0	0.00%	0	16/04
Trimitra Propertindo	66	67	62	+4	+6.45%	21.36M	11:28:00
Madusari Murni Indah	268	270	264	+2	+0.75%	985.5K	11:26:55
Arkadia Digital	34	34	34	0	0.00%	0	16/04
Pantai Indah Kapuk Dua Tbk PT	9,000	9,000	8,825	+200	+2.27%	822.8K	11:27:57
Natura City	234	240	230	-4	-1.68%	179.2K	11:26:21
HK Metals Utama	50	50	50	0	0.00%	0	27/06
Maha Properti Indonesia Tbk PT	9,350	9,350	9,350	0	0.00%	0	08/04
Satria Antaran Prima	250	254	248	0	0.00%	555.9K	16/04
Super Energy	2,780	2,780	2,730	+30	+1.09%	300	11:05:30
Garudafood Putra Putri	350	352	350	-4	-1.13%	3.8K	11:25:45
Superkrane Mitra Utama	480	486	480	0	0.00%	4.7K	11:27:52
Cahayaputra Asa Keramik	169	171	169	0	0.00%	23.2K	11:11:40
Kota Satu	272	272	270	+2	+0.74%	261.5K	11:10:54
Yelooo Integra	116	120	114	-1	-0.85%	61.23M	11:27:53
Shield On Service	950	950	785	0	0.00%	0	16/04
Dewata Freight	6	6	5	0	0.00%	0	15/02
Pool Advista Finance	82	87	82	-2	-2.38%	8.71M	11:27:43
Nusantara Voucher	168	170	165	+2	+1.20%	2.22M	11:27:53
Sentral Mitra Informatika	111	114	104	+8	+7.77%	3.39M	11:27:59
Satria Mega Kencana	1,275	1,500	1,270	+60	+4.94%	9.97M	11:27:58
Urban Jakarta Propertindo	190	192	189	-2	-1.04%	88.4K	11:26:24
Mega Perintis	438	438	408	+10	+2.34%	21.6K	11:21:27
Phapros	308	314	308	0	0.00%	0	16/04
Sentra Food	197	197	194	0	0.00%	0	16/04
Estika Tata Tiara	258	268	256	0	0.00%	0	16/04
Pollux Investasi	1,210	1,340	1,160	0	0.00%	0	16/04
Citra Putra	2,690	2,690	2,660	+30	+1.13%	34.4K	11:15:54
Surya Permata Andalan Tbk PT	615	615	615	+5	+0.82%	5.2K	11:27:42
Armada Berjaya	143	148	139	+2	+1.42%	34.58M	16/04
PT Wahana Interfood	438	446	430	+4	+0.92%	6.66M	11:27:44
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	45	47	44	0	0.00%	0	16/04
Bliss Properti Indonesia	50	50	50	0	0.00%	0	24/11
Jasnita Telekom	105	107	104	0	0.00%	2.27M	11:27:39
Hotel Fitra International	570	650	550	-30	-5.00%	3.04M	11:28:04
Bali Bintang Sejahtera	175	180	175	-2	-1.13%	268.8K	11:23:34
Communication Cable Systems	260	266	256	0	0.00%	4.2K	11:18:40
Surya Fajar Capital	1,910	1,910	1,910	-5	-0.26%	300	11:15:28
Golden Flower	14,350	14,500	14,200	-175	-1.20%	500	11:26:58
Bima Sakti Pertiwi	63	63	62	0	0.00%	639K	11:26:06
Darmi Bersaudara	18	18	18	0	0.00%	0	17/04
Indonesian Tobacco	272	274	266	0	0.00%	260.8K	11:25:33
Krida Jaringan Nusantara	133	136	126	+2	+1.53%	4.13M	16/04
Envy Technologies	50	51	50	0	0.00%	0	01/12
Berkah Prima Perkasa	3,420	3,480	3,420	+40	+1.18%	10.3K	11:27:53
MNC Vision Networks	43	43	40	0	0.00%	0	16/04
Hensel Davest	62	64	61	-1	-1.59%	3.13M	11:27:50
Satyamitra Kemas Lestari	168	168	165	+4	+2.44%	300	11:14:53
Inocycle	140	142	140	0	0.00%	182.4K	11:22:42
Arkha Jayanti	32	32	32	0	0.00%	0	16/04
Eastparc Hotel	93	94	92	-1	-1.06%	918.5K	11:27:29
Asuransi Jiwa Sinarmas	7,575	7,575	7,575	+75	+1.00%	100	11:03:38
Fuji Finance Indonesia	396	398	384	-4	-1.00%	34.8K	11:25:31
DMS Propertindo	73	76	66	+7	+10.61%	257.08M	11:27:52
Kencana Energi	890	910	885	-15	-1.66%	1.62M	11:27:54
Telefast Indonesia	220	222	220	-2	-0.90%	1.4K	11:26:58
Bhakti Agung Propertindo	29	29	29	0	0.00%	0	16/04
Gunung Raja	298	306	298	0	0.00%	226.7K	11:27:05
Optima Prima	142	147	139	-5	-3.40%	9.02M	11:28:01
Nusantara Almazia	184	190	178	-2	-1.08%	2.95M	11:27:58
Gaya Abadi	92	94	91	-1	-1.08%	1.98M	11:27:57
Trinitan	51	51	50	0	0.00%	0	29/07
Itama Ranoraya	402	404	402	+4	+1.01%	1.8K	11:02:06
Digital Mediatama Maxima	232	238	232	0	0.00%	17.3K	11:27:41
Ginting Jaya Energi	79	80	79	-1	-1.25%	4.02M	11:25:18
Singaraja Putra	16,600	16,600	14,475	0	0.00%	0	16/04
Sinergi Inti	101	103	100	-1	-0.98%	9.95M	11:27:52
Dana Brata Luhur	1,370	1,395	1,370	-15	-1.08%	102.9K	11:14:06
Mulia Boga Raya	560	560	555	+5	+0.90%	64.9K	11:25:13
Palma Serasih	200	202	200	0	0.00%	24K	11:25:45
Asia Sejahtera Mina	228	230	228	+4	+1.79%	6.3K	11:10:10
Ifishdeco	3,180	3,180	2,590	+630	+24.71%	550.8K	11:27:53
Repower Asia Ind	55	56	54	0	0.00%	4.15M	11:27:27
Indonesia Fibreboard	228	228	226	+2	+0.88%	4.2K	11:28:02
Uni Charm	406	410	406	-2	-0.49%	1.49M	11:28:03
Putra Mandiri Jembar	147	149	145	+2	+1.38%	734.5K	11:26:33
Galva Technologies	338	340	338	0	0.00%	1.9K	11:20:00
Bahtera Bumi Raya PT Tbk	830	830	830	0	0.00%	0	16/04
Cisadane Sawit Raya	905	910	905	0	0.00%	39.9K	11:25:32
Bank Amar Indonesia	198	202	198	-4	-1.98%	167.9K	11:26:55
Ashmore Asset	368	372	368	-2	-0.54%	38.7K	11:27:31
Royalindo Investa	164	164	161	-3	-1.80%	8.4M	11:27:57
Perintis Triniti	815	835	805	-20	-2.40%	560.9K	11:27:30
Diamond Food	650	650	645	+10	+1.56%	7.5K	11:27:47
Putra Rajawali Kencana	32	32	31	0	0.00%	2.66M	16/04
Pratama Widya	990	990	975	0	0.00%	0	16/04
Lancartama Sejati	158	191	158	0	0.00%	0	16/04
Era Mandiri Cemerlang Tbk PT	107	109	102	0	0.00%	4.13M	11:27:42
Agro Yasa Lestari PT Tbk	199	232	197	-29	-12.72%	12.01M	11:27:54
Diamond Citra	50	50	50	0	0.00%	0	16/04
Andalan Sakti	468	492	466	0	0.00%	41K	11:27:57
Batulicin Nusantara	1,220	1,220	1,215	+10	+0.83%	10.4K	11:25:03
Esta Multi Usaha	198	202	198	-2	-1.00%	41.8K	11:18:16
Makmur Berkah	294	298	290	-8	-2.65%	255.7K	11:27:52
Metro Health	424	424	422	+2	+0.47%	15.6K	11:23:44
Saraswanti Anugerah	332	346	332	-14	-4.05%	47.8K	11:25:39
Cahaya Bintang	50	50	50	0	0.00%	0	15/02
Cipta Selera	106	115	94	-4	-3.64%	6.29M	11:27:49
Aesler Gr	1,805	1,880	1,725	-75	-3.99%	77K	11:27:33
Sejahtera Bintang	1	2	1	0	0.00%	0	01/07
Karya Bersama	47	48	47	0	0.00%	0	16/04
Bumi Benowo	185	194	181	-3	-1.60%	212.7K	11:27:07
Bhakti Multi Artha	1,405	1,410	1,400	0	0.00%	0	16/04
Cashlez World	216	226	212	+2	+0.93%	1.67M	11:27:13
Indosterling	50	50	50	0	0.00%	0	04/08
Megalestari Epack	62	62	60	0	0.00%	0	16/04
Pradiksi Gunatama	9,900	10,025	9,900	-150	-1.49%	2.3K	11:08:52
Boston Furniture	486	510	484	-6	-1.22%	1.19M	11:27:07
Pakuan	4,370	4,630	4,300	-220	-4.79%	268.7K	11:27:53
Prima Globalindo	222	240	210	-8	-3.48%	195.8K	11:27:29
Berlian Laju Tanker Tbk PT	42	42	41	+1	+2.44%	12.51M	16/04
Sunindo Adipersada	8	8	8	0	0.00%	0	01/07
Sumber Global	438	448	434	+4	+0.92%	2.94M	11:27:23
Transkon Jaya	142	149	141	-3	-2.07%	543.4K	16/04
Pinago Utama	3,650	3,650	3,640	-40	-1.08%	1.1K	11:26:34
Puri Global Sukses	180	180	172	+8	+4.65%	685.3K	11:28:00
Soho Global	1,975	1,980	1,850	+5	+0.25%	25.9K	11:27:28
Selaras Citra	178	181	175	+2	+1.14%	18.7K	11:24:53
Bank Bisnis	4,700	4,750	4,700	0	0.00%	0	16/04
Kurniamitra Duta	580	580	580	0	0.00%	5.2K	11:19:34
Grand House	276	312	272	-4	-1.43%	1.67M	11:26:09
Rockfields Prop	2,760	2,800	2,720	-20	-0.72%	10.8K	11:25:22
Planet Properindo	56	56	52	+4	+7.69%	6.92M	11:27:55
Morenzo Abadi	71	72	66	+2	+2.90%	8.58M	11:27:21
Djasa Ubersakti Tbk	70	70	69	0	0.00%	0	13/02
Trimitra Prawara	496	498	490	0	0.00%	202.4K	11:27:19
Victoria Care	615	620	595	+15	+2.50%	641.9K	11:27:57
Panca Mitra	50	50	50	0	0.00%	0	26/06
FAP Agri Tbk PT	6,850	6,850	6,825	0	0.00%	0	16/04
Bank Net Indonesia Syariah Tbk PT	545	560	530	+15	+2.83%	250.1K	11:26:47
Diagnos Laboratorium Utama PT Tbk	282	290	282	-6	-2.08%	13.5K	11:23:03
Widodo Makmur Unggas Tbk PT	90	94	83	0	0.00%	0	16/04
Ulima Nitra PT	138	141	135	+1	+0.73%	590.7K	11:27:43
Berkah Beton Sadaya Tbk PT	5	6	5	0	0.00%	0	14/02
Sunter Lakeside Hotel Tbk PT	258	262	256	-4	-1.53%	2.41M	11:25:50
Zyrexindo Mandiri Buana PT Tbk	153	153	151	+2	+1.32%	29.4K	11:24:43
Imago Mulia Persada Tbk PT	540	545	540	-30	-5.26%	300	11:24:55
Fimperkasa Utama Tbk PT	69	69	69	0	0.00%	0	12/08
Triputra Agro Persada Tbk PT	1,810	1,830	1,785	+25	+1.40%	1.51M	11:23:27
Nusa Palapa Gemilang PT Tbk	71	72	70	+1	+1.43%	2.11M	11:27:48
Lima Dua Lima Tiga PT	1,415	1,430	1,300	+110	+8.43%	55.2K	11:27:35
Harapan Duta Pertiwi PT	242	242	236	+4	+1.68%	85.2K	11:24:23
Triniti Dinamik PT Tbk	190	192	185	-3	-1.55%	12.7M	11:27:42
Green Power Tbk PT	152	165	147	-5	-3.18%	75.46M	11:27:54
Panca Anugrah Wisesa Tbk PT	6,700	7,300	6,700	-250	-3.60%	29.2K	11:10:53
Archi Indonesia Tbk PT	1,590	1,605	1,580	-15	-0.93%	3.29M	11:17:17
Bank Multiarta Sentosa PT	3,190	3,300	3,190	0	0.00%	0	16/04
Era Graharealty PT Tbk	168	172	164	+4	+2.44%	70.5K	11:24:42
Bundamedik Tbk PT	188	190	188	+5	+2.73%	30.6K	11:02:52
Falmaco Nonwoven Industri PT Tbk	151	151	150	0	0.00%	10.5K	11:25:50
PAM Mineral Tbk PT	980	1,010	965	-10	-1.01%	13.37M	11:27:54
Trimegah Karya Pratama Tbk PT	166	170	166	-3	-1.78%	3.38M	11:27:46
DCI Indonesia	199,300	199,300	199,300	0	0.00%	300	11:14:45
Bukalapak.com PT	179	184	171	+8	+4.68%	340.79M	11:27:46
Hasnur Internasional Shipping Tbk PT	202	202	198	+4	+2.02%	2.23M	16/04
Bank JTrust Indonesia Tbk PT	133	133	127	+6	+4.72%	41.1K	11:27:52
Solusi Sinergi Digital Tbk PT	2,420	2,440	2,380	0	0.00%	3.02M	11:27:22
Indo Oil Perkasa PT	294	302	292	-2	-0.68%	2.65M	11:27:55
Geoprima Solusi Tbk PT	336	338	330	0	0.00%	262K	11:28:00
Prima Andalan Mandiri Tbk PT	4,200	4,200	4,170	+40	+0.96%	4.4K	11:15:56
Kedoya Adyaraya Tbk PT	1,250	1,250	1,210	0	0.00%	0	16/04
Global Sukses Solusi Tbk PT	83	90	82	+1	+1.22%	802.5K	11:27:53
Surya Biru Murni Acetylene Tbk PT	124	126	124	0	0.00%	11.5K	11:27:28
Cemindo Gemilang Tbk PT	810	815	805	0	0.00%	2.05M	11:25:29
GTS Internasional Tbk PT	268	270	262	+4	+1.52%	7.21M	11:27:41
IDeA Indonesia Akademi Tbk PT	96	96	96	+8	+9.09%	2.66M	11:25:02
Formosa Ingredient Factory PT Tbk	167	167	167	-1	-0.60%	9.7K	11:27:58
Indointernet Tbk PT	4,790	5,250	4,460	0	0.00%	0	09/02
Ace Oldfields PT	128	132	126	0	0.00%	0	16/04
Damai Sejahtera Abadi Tbk PT	157	157	157	0	0.00%	800	11:21:28
Dayamitra Telekomunikasi PT	530	535	525	-5	-0.93%	301.3K	11:24:26
Caturkarda Depo Bangunan PT Tbk	286	300	280	-12	-4.03%	403.4K	11:27:18
Perma Plasindo Tbk PT	125	125	124	+1	+0.81%	60.9K	11:25:50
Widodo Makmur Perkasa PT	48	48	44	0	0.00%	0	16/04
Jaya Swarasa Agung PT	65	66	64	-1	-1.52%	2.79M	11:26:47
Wira Global Solusi Tbk PT	131	136	124	-4	-2.96%	375K	11:26:49
Cisarua Mountain Dairy Tbk PT	4,650	4,690	4,540	+110	+2.42%	912.1K	11:17:24
RMK Energy PT Tbk	3,400	3,590	3,340	-160	-4.49%	4.12M	11:27:51
Obm Drilchem PT	238	238	230	+6	+2.59%	214K	11:27:32
Avia Avian PT Tbk	366	370	364	0	0.00%	3.18M	11:19:35
Indo Pureco Pratama Tbk PT	14	14	13	0	0.00%	0	05/09
Wahana Inti MakmurTbk PT	155	159	155	-2	-1.27%	289.7K	11:27:26
Bintang Samudera Mandiri Lines Tbk PT	384	386	382	0	0.00%	429.1K	11:14:18
Dharma Polimetal Tbk PT	1,015	1,020	1,005	+10	+1.00%	151.3K	11:27:21
Alamtri Minerals Indonesia	1,930	1,940	1,915	-10	-0.52%	2.7M	11:23:41
Semacom Integrated Tbk PT	129	149	113	+17	+15.18%	30.53M	11:27:50
Autopedia Sukses Lestari Tbk PT	82	84	81	-2	-2.38%	10.08M	11:28:02
MDTV Media Tech Tbk PT	98	101	98	-2	-2.00%	4.41M	11:28:01
Mitra Angkasa Sejahtera PT Tbk	36	37	36	0	0.00%	0	16/04
Champ Resto Indonesia PT	376	382	376	-8	-2.08%	34.6K	11:22:32
Nusatama Berkah Tbk PT	83	84	83	-1	-1.19%	3.22M	11:27:58
Organon Pharma	29,000.00	29,000.00	29,000.00	0.00	0.00%	0	07/01
Adhi Commuter Properti Tbk PT	53.00	53.00	52.00	0.00	0.00%	3.61M	11:27:54
Sumber Mas Konstruksi Tbk PT	109.00	115.00	107.00	+2.00	+1.87%	6.11M	11:27:39
Nanotech Indonesia Global Tbk PT	41.00	41.00	37.00	+3.00	+7.89%	14.94M	11:27:59
Sumber Tani Agung Resources Tbk PT	1,285.00	1,285.00	1,270.00	+15.00	+1.18%	1.43M	11:26:54
Sepeda Bersama Indonesia Tbk PT	610.00	750.00	590.00	-75.00	-10.95%	6.47M	11:27:54
Wir Asia Tbk PT	82.00	84.00	82.00	-1.00	-1.20%	2.42M	11:27:41
Sigma Energy Compressindo Tbk PT	132.00	132.00	130.00	+1.00	+0.76%	640.2K	11:27:20
GoTo Gojek Tokopedia PT	53.00	53.00	52.00	+1.00	+1.92%	52.19M	11:27:51
Teladan Prima Agro PT Tbk	655.00	670.00	650.00	+5.00	+0.77%	587.2K	11:25:14
Murni Sadar Tbk PT	990.00	990.00	990.00	0.00	0.00%	200	11:14:30
Winner Nusantara Jaya Tbk PT	39.00	39.00	39.00	0.00	0.00%	0	16/04
Indo Boga Sukses Tbk PT	119.00	128.00	116.00	+2.00	+1.71%	6.81M	11:27:41
Oscar Mitra Sukses Sejahtera Tbk PT	60.00	65.00	58.00	-1.00	-1.64%	6.71M	11:27:56
Cilacap Samudera Fishing Industry	87.00	88.00	82.00	+2.00	+2.35%	48.73M	11:27:50
Chemstar Indonesia Tbk PT	99.00	102.00	98.00	-2.00	-1.98%	14.99M	11:27:59
Arkora Hydro Tbk PtT	7,850.00	8,025.00	7,700.00	+150.00	+1.95%	622K	11:27:38
Cerestar Indonesia Tbk PT	187.00	187.00	182.00	0.00	0.00%	4.2K	11:27:33
PT Dewi SHRI Farmindo Tbk	130.00	131.00	129.00	+1.00	+0.78%	3.73M	11:27:12
Tera Data Indonusa Tbk PT	117.00	117.00	117.00	-1.00	-0.85%	16.2K	11:12:30
Bangun Karya Perkasa Jaya PT Tbk	94.00	105.00	91.00	+4.00	+4.44%	418.72M	11:27:54
Habco Trans Maritima Tbk PT	320.00	320.00	310.00	+2.00	+0.63%	15.54M	16/04
Utama Radar Cahaya Tbk PT	105.00	107.00	103.00	0.00	0.00%	1.66M	11:24:24
Aman Agrindo Tbk PT	314.00	332.00	298.00	-14.00	-4.27%	5.24M	16/04
Agung Menjangan Mas Tbk PT	442.00	450.00	402.00	+32.00	+7.80%	42K	11:27:50
Jhonlin Agro Raya PT Tbk	2,450.00	2,490.00	2,430.00	-20.00	-0.81%	182.2K	11:26:47
Sari Kreasi Boga PT Tbk	36.00	36.00	35.00	0.00	0.00%	0	13/02
Mora Telematika Indonesia Tbk PT	5,550.00	5,800.00	5,550.00	-75.00	-1.33%	79.2K	11:11:36
Kusuma Kemindo Sentosa PT	35.00	36.00	34.00	0.00	0.00%	0	16/04
Pelayaran Nasional Ekalya	1,930.00	2,020.00	1,875.00	-35.00	-1.78%	1.85M	16/04
Estee Gold Feet PT Tbk	2,820.00	2,850.00	2,650.00	0.00	0.00%	0	14/04
Klinko Karya Imaji PT Tbk	163.00	165.00	163.00	0.00	0.00%	81K	11:17:14
Rohartindo Nusantara Luas Tbk Pt	67.00	68.00	67.00	0.00	0.00%	2.13M	11:27:32
Toba Surimi Industries Tbk Pt	216.00	216.00	216.00	0.00	0.00%	3K	11:21:46
Hetzer Medical Indonesia Tbk PT	68.00	68.00	68.00	-1.00	-1.45%	59.5K	11:02:34
Black Diamond Resources Tbk PT	56.00	57.00	55.00	0.00	0.00%	38.09M	11:27:59
Segar Kumala Indonesia Tbk PT	515.00	515.00	510.00	0.00	0.00%	101.7K	11:22:22
Famon Awal Bros Sedaya Tbk PT	730.00	730.00	730.00	-5.00	-0.68%	200	11:17:12
Citra Borneo Utama PT Tbk	875.00	875.00	875.00	+20.00	+2.34%	1.3K	11:14:35
PT Menthobi Karyatama Raya Tbk	137.00	140.00	137.00	+3.00	+2.24%	194K	11:27:10
Jayamas Medica Industri PT	300.00	300.00	296.00	0.00	0.00%	311.3K	11:03:09
PT Wulandari Bangun Laksana Tbk	61.00	61.00	60.00	0.00	0.00%	2.03M	11:26:53
PT Primadaya Plastisindo Tbk	314.00	322.00	312.00	0.00	0.00%	59.1K	11:25:59
Puri Sentul Permai Tbk PT	950.00	975.00	940.00	+10.00	+1.06%	23.8K	11:26:16
Ketrosden Triasmitra PT	446.00	458.00	426.00	0.00	0.00%	0	16/04
Bersama Zatta Jaya Tbk PT	104.00	108.00	101.00	0.00	0.00%	117.61M	11:28:00
Global Digital Niaga Tbk PT	402.00	406.00	400.00	-2.00	-0.50%	79.7K	11:18:17
Multi Medika Internasional PT Tbk	274.00	284.00	274.00	0.00	0.00%	243.6K	11:03:31
Techno9 Indonesia PT Tbk	143.00	148.00	139.00	-3.00	-2.05%	1.18M	11:27:51
Saraswanti Indoland Dev PT	115.00	117.00	115.00	-1.00	-0.86%	393.2K	11:26:51
Personel Alih Daya Tbk PT	157.00	161.00	146.00	+7.00	+4.67%	15.1M	11:27:56
Isra Presisi Indonesia PT Tbk	37.00	37.00	35.00	+3.00	+8.82%	50.18M	11:27:56
Venteny Fortuna International PT	73.00	74.00	72.00	-1.00	-1.35%	2.85M	11:27:39
Mitra Tirta Buwana PT Tbk	59.00	59.00	58.00	+1.00	+1.72%	138.5K	11:27:56
Data Sinergitama Jaya Tbk PT	220.00	226.00	218.00	-2.00	-0.90%	1.23M	11:27:15
Jobubu Jarum Minahasa PT Tbk	148.00	159.00	148.00	-3.00	-1.99%	3.02M	11:27:38
PT Citra Buana Prasida Tbk	318.00	318.00	318.00	0.00	0.00%	100	11:20:28
Cakra Buana Resources Energi PT Tbk	905.00	915.00	895.00	+5.00	+0.56%	1.45M	11:27:28
Sunindo Pratama PT Tbk	695.00	695.00	690.00	0.00	0.00%	108.7K	11:13:21
PT Hatten Bali PT Tbk	184.00	186.00	184.00	+1.00	+0.55%	328.6K	11:27:15
Lavender Bina Cendikia PT Tbk	35.00	39.00	35.00	-1.00	-2.78%	23.12M	11:28:00
Penta Valent PT	474.00	492.00	474.00	+4.00	+0.85%	2K	11:16:19
PT Jasa Berdikari Logistics Tbk	86.00	88.00	85.00	0.00	0.00%	28.2M	16/04
Wijaya Cahaya Timber PT	98.00	99.00	96.00	-1.00	-1.01%	685.7K	11:27:38
Aviana Sinar Abadi PT Tbk	466.00	484.00	456.00	-10.00	-2.10%	29.33M	16/04
Hassana Boga Sejahtera PT Tbk	71.00	74.00	70.00	-1.00	-1.39%	1.95M	11:26:39
Pelita Teknologi Global PT Tbk	1,070.00	1,075.00	1,070.00	0.00	0.00%	6.9K	11:27:02
Haloni Jane PT Tbk	73.00	73.00	73.00	+1.00	+1.39%	155.7K	11:02:47
PT Solusi Kemasan Digital Tbk	262.00	298.00	246.00	-10.00	-3.68%	565.33M	11:27:55
Vastland Indonesia PT Tbk	119.00	121.00	118.00	-1.00	-0.83%	135.6K	11:25:57
Hoffmen Cleanindo PT Tbk	334.00	334.00	306.00	+30.00	+9.87%	2.76M	11:27:00
PT Pertamina Geothermal Energy	1,075.00	1,080.00	1,070.00	0.00	0.00%	772.2K	11:26:52
PT Lini Imaji Kreasi Ecosystem Tbk	264.00	274.00	262.00	-8.00	-2.94%	11.17M	11:27:52
Berdikari Pondasi	161.00	165.00	160.00	-1.00	-0.62%	4.24M	11:25:26
Mitra Pack	68.00	69.00	67.00	0.00	0.00%	553.2K	11:27:07
PT Petrindo Jaya Kreasi Tbk	1,545.00	1,585.00	1,480.00	+50.00	+3.34%	404.43M	16/04
Teknologi Karya Digital Nusa PT Tbk	159.00	163.00	158.00	-1.00	-0.63%	1.33M	11:27:30
PT Saptausaha Gemilangindah Tbk	31.00	31.00	30.00	0.00	0.00%	0	16/04
PT Nusantara Sawit Sejahtera Tbk	905.00	915.00	880.00	+5.00	+0.56%	3.13M	11:27:52
PT Hillcon Tbk	22.00	22.00	22.00	0.00	0.00%	0	16/04
Grahaprima Suksesmandiri Tbk PT	272.00	314.00	252.00	0.00	0.00%	0	16/04
Arsy Buana Travelindo Tbk PT	146.00	146.00	144.00	+2.00	+1.39%	1.08M	11:26:57
Multi Makmur Lemindo Tbk	143.00	145.00	138.00	0.00	0.00%	0	16/04
PT Trimegah Bangun Persada Tbk	1,190.00	1,195.00	1,165.00	+20.00	+1.71%	10.92M	11:17:16
PT Era Digital Media Tbk	161.00	164.00	161.00	0.00	0.00%	53.4K	11:19:43
Menn Teknologi Indonesia Tbk PT	53.00	54.00	52.00	0.00	0.00%	0	28/10
Merdeka Battery Materials PT	730.00	740.00	725.00	-5.00	-0.68%	6.7M	11:17:07
Era Media Sejahtera Tbk PT	160.00	160.00	152.00	+9.00	+5.96%	27.36M	11:28:04
Informasi Teknologi Indonesia Tbk	112.00	112.00	111.00	+1.00	+0.90%	265K	11:27:29
MPX Logistics International Tbk PT	166.00	170.00	165.00	-2.00	-1.19%	961.9K	16/04
Tripar Multivision Plus Tbk PT	236.00	236.00	234.00	+2.00	+0.85%	43.5K	11:15:23
King Tire Indonesia Tbk PT	116.00	117.00	113.00	0.00	0.00%	234.4K	11:20:52
Sarana Mitra Luas Tbk PT	286.00	286.00	272.00	+4.00	+1.42%	3.48M	11:27:55
Maxindo Karya Anugerah	50.00	50.00	50.00	0.00	0.00%	1.13M	16/04
Maxindo Karya Anugerah	90.00	92.00	85.00	+5.00	+5.88%	57.34M	16/04
PT VKTR Teknologi Mobilitas	995.00	1,005.00	980.00	+10.00	+1.02%	11.49M	11:27:57
Graha Mitra Asia Tbk PT	42.00	44.00	41.00	-1.00	-2.33%	6.1M	11:27:56
Amman Mineral Internasional Tbk PT	5,600.00	5,675.00	5,600.00	0.00	0.00%	791.7K	11:17:07
Carsurin Tbk PT	117.00	118.00	113.00	+3.00	+2.63%	303.5K	11:25:39
Graha Prima Mentari PT Tbk	356.00	368.00	348.00	+6.00	+1.71%	153.5K	11:27:48
PT Widiant Jaya Krenindo Tbk	36.00	36.00	35.00	+1.00	+2.86%	2.71M	11:26:59
Platinum Wahab Nusantara Tbk PT	137.00	137.00	102.00	0.00	0.00%	0	23/05
Sinergi Inti Andalan Prima Tbk PT	326.00	330.00	324.00	0.00	0.00%	12.01M	11:11:39
Mandiri Herindo Adiperkasa Tbk PT	150.00	152.00	148.00	0.00	0.00%	6.77M	16/04
PT Royaltama Mulia Kontraktorindo	600.00	645.00	580.00	0.00	0.00%	0	16/04
Nusantara Sejahtera Raya Tbk PT	105.00	107.00	105.00	-1.00	-0.94%	1.29M	11:27:10
PT ITSEC Asia Tbk	1,360.00	1,395.00	1,335.00	-45.00	-3.20%	17.57M	16/04
Sinar Eka Selaras PT	316.00	322.00	314.00	0.00	0.00%	0	16/04
Multi Garam Utama Tbk PT	378.00	378.00	370.00	0.00	0.00%	60.6K	11:27:52
PT Ingria Pratama Capitalindo Tbk	105.00	106.00	103.00	0.00	0.00%	41.3K	11:27:34
Minahasa Membangun Hebat Tbk PT	346.00	360.00	326.00	-8.00	-2.26%	33.1K	11:26:35
Paperocks Indonesia Tbk PT	191.00	195.00	186.00	-1.00	-0.52%	1.8M	11:27:13
Humpuss Maritim Internasional Tbk	214.00	224.00	206.00	0.00	0.00%	0	16/04
Lupromax Pelumas Indonesia Tbk PT	180.00	182.00	175.00	+1.00	+0.56%	53.7K	11:21:20
Mutuagung Lestari Tbk PT	109.00	110.00	107.00	-2.00	-1.80%	3.22M	11:26:36
Pt Multisarana Intan Eduka Tbk	58.00	60.00	55.00	+3.00	+5.45%	10.17M	11:27:48
Charlie Hospital Semarang PT	348.00	350.00	344.00	+4.00	+1.16%	1.93M	11:19:55
Multitrend Indo Tbk PT	206.00	208.00	204.00	-2.00	-0.96%	69.1K	11:22:50
Anugerah Spareparts Sejahtera PT	58.00	60.00	57.00	+2.00	+3.57%	5.71M	11:27:31
Sumber Sinergi Makmur PT Tbk	66.00	67.00	65.00	0.00	0.00%	1.2M	11:24:34
Kokoh Exa Nusantara Tbk PT	132.00	134.00	127.00	0.00	0.00%	3.37M	11:27:56
Pulau Subur Tbk PT	187.00	187.00	185.00	+2.00	+1.08%	337.7K	11:27:17
Lovina Beach Brewery Tbk PT	122.00	124.00	120.00	-1.00	-0.81%	2.62M	11:27:26
Logisticsplus International Tbk PT	120.00	121.00	118.00	+5.00	+4.35%	274.5K	11:27:05
Koka Indonesia PT	191.00	192.00	191.00	0.00	0.00%	219.9K	11:26:19
Barito Renewables Energy PT Tbk	6,375.00	6,475.00	6,250.00	+50.00	+0.79%	2.69M	11:27:41
Agro Bahari Nusantara PT Tbk	750.00	870.00	750.00	0.00	0.00%	0	06/04
Ikapharmindo Putramas PT	216.00	216.00	216.00	-4.00	-1.82%	400	11:20:35
Mastersystem Infotama PT	1,430.00	1,430.00	1,415.00	+5.00	+0.35%	197K	11:28:00
Kian Santang Muliatama PT	94.00	96.00	94.00	0.00	0.00%	2.44M	11:27:04
JANU PUTRA SEJAHTERA Tbk PT	346.00	350.00	336.00	0.00	0.00%	2.76M	11:27:56
Maja Agung Latexindo PT Tbk	72.00	74.00	72.00	-1.00	-1.37%	95.9K	11:03:44
Asri Karya Lestari PT Tbk	396.00	420.00	392.00	-16.00	-3.88%	2.96M	11:27:36
Citra Nusantara Gemilang Tbk PT	167.00	170.00	167.00	0.00	0.00%	233.4K	11:25:13
Adhi Kartiko Pratama Tbk PT	332.00	338.00	330.00	+6.00	+1.84%	387K	11:27:56
Sinergi Multi Lestarindo PT Tbk	138.00	140.00	138.00	0.00	0.00%	59.4K	11:25:08
Multi Spunindo Jaya Tbk PT	540.00	540.00	535.00	-5.00	-0.92%	27.2K	11:24:13
Manggung Polahraya PT Tbk	47.00	49.00	44.00	+2.00	+4.44%	14.34M	11:28:01
Samcro Hyosung Adilestari PT Tbk	78.00	79.00	78.00	-1.00	-1.27%	474.3K	11:27:55
Griptha Putra Persada Tbk PT	57.00	60.00	57.00	-2.00	-3.39%	5.26M	11:27:53
Sumber Mineral Global Abadi Tbk PT	96.00	98.00	95.00	-1.00	-1.03%	3.12M	11:26:44
Terang Dunia Internusa PT	97.00	101.00	96.00	0.00	0.00%	14.46M	11:27:46
Pt Topindo Solusi Komunika	70.00	72.00	69.00	-1.00	-1.41%	10.26M	11:28:03
Mitra Pedagang Indonesia PT Tbk	87.00	87.00	85.00	+2.00	+2.35%	519.9K	11:27:22
Ancara Logistics Indonesia PT Tbk	865.00	900.00	830.00	+40.00	+4.85%	4.97M	16/04
Homeco Victoria Makmur PT Tbk	212.00	216.00	212.00	0.00	0.00%	249.4K	11:22:05
Pt Harta Djaya Karya Tbk	110.00	111.00	101.00	+9.00	+8.75%	14.01M	11:27:58
Multikarya Asia Pasifik Raya Tbk PT	1,075.00	1,085.00	1,070.00	-10.00	-0.92%	599.1K	11:26:30
Ecocare Indo Pasifik PT Tbk	141.00	141.00	140.00	0.00	0.00%	44.5K	11:27:38
Bersama Mencapai Puncak PT Tbk	368.00	374.00	364.00	-4.00	-1.08%	973.8K	11:25:12
Satu Visi Putra PT Tbk	670.00	680.00	655.00	-5.00	-0.74%	117.6K	11:25:46
Dunia Virtual Online Tbk PT	340.00	356.00	340.00	0.00	0.00%	54.3K	11:25:47
Atlantis Subsea Indonesia Tbk PT	51.00	52.00	51.00	-1.00	-1.92%	3.88M	11:25:22
Multi Hanna Kreasindo Tbk PT	197.00	199.00	194.00	-1.00	-0.51%	1.5M	11:26:36
Remala Abadi Tbk PT	2,280.00	2,340.00	2,270.00	-20.00	-0.87%	582.7K	11:27:59
Xolare RCR Energy PT Tbk	130.00	131.00	129.00	-1.00	-0.76%	1.28M	11:26:09
Benteng Api Technic PT Tbk	95.00	101.00	94.00	-1.00	-1.04%	697.2K	11:25:48
Soraya Berjaya Indonesia Tbk PT	108.00	111.00	96.00	+2.00	+1.89%	2.77M	11:26:35
Pt Cipta Perdana Lancar Tbk	129.00	133.00	127.00	-4.00	-3.01%	14.13M	16/04
Pt Intra Golflink Resorts Tbk	204.00	206.00	202.00	0.00	0.00%	1.06M	11:27:37
Gunanusa Eramandiri Tbk PT	224.00	226.00	224.00	0.00	0.00%	6.1K	11:27:42
Superior Prima Sukses PT Tbk	160.00	162.00	160.00	-2.00	-1.23%	149.9K	11:26:34
PT Indo American Seafoods Tbk	92.00	94.00	90.00	0.00	0.00%	269.5K	11:26:17
PT UBC Medical Indonesia Tbk	160.00	161.00	160.00	0.00	0.00%	110.8K	11:26:42
Global Sukses Digital Tbk PT	161.00	164.00	158.00	+1.00	+0.63%	276K	11:27:25
Pt Esta Indonesia Tbk	358.00	358.00	342.00	+10.00	+2.87%	4.98M	16/04
PT Master Print Tbk	374.00	374.00	344.00	0.00	0.00%	0	25/06
Verona Indah Pictures Pt Tbk	140.00	144.00	139.00	+3.00	+2.19%	1.04M	11:27:56
Daaz Bara Lestari Tbk PT	2,530.00	2,600.00	2,500.00	-70.00	-2.69%	188.6K	11:27:51
Newport Marine Services PT Tbk	159.00	160.00	158.00	+1.00	+0.63%	252.4K	11:25:22
Adiwarna Anugerah Abadi PT Tbk	103.00	105.00	101.00	+1.00	+0.98%	5.81M	16/04
Adaro Andalan Indonesia	11,325.00	11,375.00	10,900.00	+375.00	+3.42%	4.48M	11:23:36
Daya Intiguna Yasa PT Tbk	895.00	900.00	895.00	+5.00	+0.56%	17.8K	11:27:52
Kentanix Supra International Tbk PT	340.00	350.00	326.00	+14.00	+4.29%	187.7K	11:26:07
Raharja Energi Cepu Tbk Pt	6,750.00	6,775.00	6,625.00	+25.00	+0.37%	1.88M	11:27:49
Asuransi Digital Bersama Tbk PT	100.00	101.00	98.00	0.00	0.00%	1.29M	11:25:13
Hero Global Investment	142.00	144.00	139.00	+2.00	+1.43%	339.9K	11:26:49
Raja Roti Cemerlang	83.00	83.00	80.00	+2.00	+2.47%	2.91M	11:27:52
Brigit Biofarmaka Teknologi Tbk PT	342.00	344.00	340.00	-2.00	-0.58%	97.2K	11:25:34
Bangun Kosambi Sukses Pt Tbk	5,000.00	5,025.00	4,960.00	+20.00	+0.40%	140.3K	11:27:19
Delta Giri Wacana Tbk PT	394.00	394.00	384.00	+6.00	+1.55%	9.11M	16/04
Jantra Grupo Indonesia PT Tbk	118.00	126.00	115.00	-7.00	-5.60%	126.37M	11:27:58
Sinar Terang Mandiri PT Tbk	376.00	378.00	374.00	+2.00	+0.53%	7.3K	11:14:40
Yupi Indo Jelly Gum PT Tbk	1,515.00	1,520.00	1,515.00	0.00	0.00%	1.3K	11:21:55
Fore Kopi Indonesia PT Tbk	945.00	960.00	910.00	+25.00	+2.72%	7.21M	11:27:52
Medela Potentia Tbk PT	210.00	212.00	210.00	-2.00	-0.94%	74K	11:01:52
Cipta Sarana Medika Tbk PT	73.00	73.00	72.00	+1.00	+1.39%	200.8K	11:03:15
Asia Pramulia Tbk PT	240.00	252.00	240.00	0.00	0.00%	0	16/04
Chandra Daya Investasi Tbk PT	1,180.00	1,195.00	1,145.00	+5.00	+0.43%	29.48M	11:27:52
Indokripto Koin Semesta Tbk PT	1,415.00	1,440.00	1,410.00	-10.00	-0.70%	580.7K	11:27:53
Pancaran Samudera Transport Tbk PT	950.00	955.00	920.00	+10.00	+1.06%	59.6K	11:26:28
Trimitra Trans Persada Tbk PT	398.00	402.00	396.00	+2.00	+0.51%	159K	16/04
Diastika Biotekindo Tbk PT	141.00	141.00	141.00	-1.00	-0.70%	52.5K	11:00:02
Merry Riana Edukasi Tbk PT	150.00	151.00	149.00	+1.00	+0.67%	611.4K	11:23:45
Prima Multi Usaha Indonesia Tbk PT	109.00	112.00	108.00	+2.00	+1.87%	1.45M	11:27:57
Merdeka Gold Resources PT Tbk	8,625.00	8,625.00	8,325.00	+275.00	+3.29%	5.52M	11:28:03
GoTo Gojek Tokopedia PT Tbk	52.00	53.00	52.00	0.00	0.00%	0	15/04
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	276.00	284.00	230.00	+48.00	+21.05%	116.56M	16/04
Abadi Lestari Indonesia	6,600.00	6,600.00	6,475.00	+75.00	+1.15%	822K	11:27:36
Super Bank Indonesia	925.00	930.00	910.00	0.00	0.00%	5.03M	11:27:52
BSA Logistics Indonesia	550.00	550.00	550.00	+110.00	+25.00%	4.98M	16/04

インドネシアセクター

学術教育サービス (3)素材 (104)景気連動型消費財 (155)非景気連動型消費財 (123)エネルギー (56)金融 (124)ヘルスケア (37)産業 (144)不動産 (74)テクノロジー (63)公益 (14)

株式市場ニュース

マッコーリー、マージン圧力を受けインドネシア大手銀行株を選好
Investing.com - マッコーリーは、2026年2月のデータで純金利マージンが2025年第4四半期から14ベーシスポイン...
- 執筆：Investing.com•2026年4月01日
UBS、テクノロジー需要と改革を背景に韓国を魅力的に格上げ
Investing.com -- UBSは金曜日、新興市場株式に対する建設的な見通しを維持し、地政学的緊張と原油価格上昇による最近...
- 執筆：Investing.com•2026年3月20日
Ｊトラスト Research Memo（4）：日本金融事業及び韓国金融事業が連結業績をけん引（2）
*11:34JST Ｊトラスト Research Memo（4）：日本金融事業及び韓国金融事業が連結業績をけん引（2） ■業績動向...
- 執筆：Fisco•2026年3月17日

	会社	1株利益（EPS） / 予想	売上高 / 予想	時価総額	時間
2026年4月17日金曜日
	Bank Tabungan Negara(BBTN)	1株利益（EPS） / 予想	売上高 / 予想	-- / --	-- / --	18.6兆
	Jamu dan Farmasi Sido(SIDO)	1株利益（EPS） / 予想	売上高 / 予想	-- / 14.22	-- / 1.16兆	15.01兆
	Matahari(LPPF)	1株利益（EPS） / 予想	売上高 / 予想	-- / --	-- / --	4.33兆

名称	現在値	変動%	出来高
フジクラ	5,907.0	-0.74%	28.40百万
ソフトバンクグループ	4,509.0	-3.49%	27.31百万
キオクシアホールディングス	31,930.00	-5.73%	16.51百万
ＪＸ金属	4,886.00	-1.41%	16.35百万
アドバンテスト	28,785.0	+0.56%	5.68百万
古河電気工業	45,540.0	-0.39%	3.38百万
レーザーテック	40,670.0	-3.21%	2.28百万

名称	現在値	変動%	出来高
THE WHY HOW DO COMPANY	60.0	+46.34%	44.27百万
VALUENEX	1,397.0	+27.35%	3.71百万
ヒーハイスト	1,830.0	+21.68%	2.91百万
テクノホライゾン	1,069.0	+16.20%	528.60千
エコモット	722.0	+16.08%	341.10千
津田駒工業	892.0	+15.10%	193.30千
菊池製作所	1,149.0	+15.02%	3.23百万

名称	現在値	変動%	出来高
地盤ネットホールディングス	1,099.0	-8.80%	1.92百万
フロンティア	594.00	-7.33%	3.70千
住友金属鉱山	10,240.0	-7.08%	1.86百万
オンコセラピー・サイエンス	27.0	-6.90%	130.72百万
SUMCO	2,180.0	-6.34%	8.42百万
ビート・ホールディングス・リミテッド	30.0	-6.25%	1.47百万
note	2,600.00	-6.10%	899.10千

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