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	94	96	90	-2	-2.08%	2.61M	11:08:28
Asia Pacific Investama Tbk PT	55	58	55	0	0.00%	0	19/05
Argha Karya Prima Ind	535	535	520	+15	+2.88%	1.3K	11:04:59
Austindo Nusantara Jaya	1,715	1,775	1,700	-35	-2.00%	176.7K	19/05
Bank Bumi Arta	700	710	700	-15	-2.10%	76K	11:04:53
Bank Maspion Indonesia	484	484	484	-12	-2.42%	1K	19/05
Bank Ocbc Nisp	1,310	1,310	1,300	0	0.00%	59.7K	11:04:17
Bank Of India Indonesia	1,425	1,425	1,425	0	0.00%	0	19/05
Bank Qnb Indonesia	55	56	55	0	0.00%	18.5K	11:05:48
Bayu Buana	1,350	1,365	1,335	+15	+1.12%	1.31M	19/05
Buana Finance	660	660	605	+20	+3.13%	63.1K	11:07:19
Delta Djakarta	1,925	1,950	1,925	+5	+0.26%	2.3K	11:00:47
Destinasi Tirta	520	520	494	0	0.00%	0	19/05
Elang Mahkota	705	760	695	0	0.00%	0	19/05
Enseval Putra	2,380	2,410	2,380	0	0.00%	5.2K	11:03:53
Equity Dev Inv	115	120	114	-17	-12.88%	12.59M	11:08:45
Eratex Djaja	190	190	181	+10	+5.56%	22.9K	11:08:30
Ever Shine Textile	152	156	143	+10	+7.04%	1.26M	11:08:54
Fast Food Indonesia	256	266	232	0	0.00%	86.3K	11:08:16
Fks Multi Agro	715	715	715	0	0.00%	200	11:06:22
Golden Energy Mines	7,625	7,625	7,575	0	0.00%	50.5K	19/05
Indo Kordsa	4,800	4,890	4,450	0	0.00%	0	19/05
Indo Straits	302	302	302	0	0.00%	1.5K	11:01:22
Indorama Synthetics	2,060	2,400	2,060	0	0.00%	0	19/05
Kabelindo Murni	320	324	320	+10	+3.23%	17.4K	11:07:04
Kedaung Indah Can	204	204	200	0	0.00%	5K	11:04:30
Kokoh Inti Arebama	81	81	77	0	0.00%	0	19/05
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	374	376	364	+2	+0.54%	224.5K	11:05:32
Maskapai Reasuransi	995	1,020	985	0	0.00%	0	19/05
Metro Realty	500	500	460	0	0.00%	0	30/01
Metropolitan Kentjana	21,875	21,900	21,575	+50	+0.23%	42.6K	19/05
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	214	220	214	-4	-1.83%	26.4K	11:08:46
PT Temas Tbk	121	121	120	+1	+0.83%	248.6K	11:08:25
Pelayaran Nelly	268	268	268	-6	-2.19%	28.5K	11:07:35
Pikko Land Development	72	82	71	-4	-5.26%	59.25M	19/05
Pioneerindo Gourmet	895	900	895	-5	-0.56%	2.7K	11:02:00
Plaza Indonesia Realty	2,510	2,510	2,510	0	0.00%	0	30/01
Pool Advista Indonesia	71	74	68	0	0.00%	0	18/05
Prasidha Aneka Niaga	140	143	136	-2	-1.41%	161.5K	11:05:46
Provident Agro	352	354	346	-4	-1.12%	81.5K	11:06:19
Pudjiadi & Sons	670	685	620	+40	+6.35%	25.6K	11:08:47
Reliance Securities	510	640	510	-90	-15.00%	139.1K	11:07:41
Ricky Putra Globalindo	94	113	92	-4	-4.08%	21.95M	19/05
Rig Tenders	680	680	655	0	0.00%	0	19/05
Samudera Indonesia	308	324	306	-10	-3.14%	13.9M	19/05
Sekar Bumi	585	630	555	-30	-4.88%	483.7K	19/05
Sepatu Bata	61	64	61	0	0.00%	0	19/05
Smr Utama	50	50	50	0	0.00%	0	22/01
Sona Topas Tourism	2,250	2,250	2,250	+10	+0.45%	500	11:06:00
Supreme Cable	2,380	2,400	2,380	-40	-1.65%	300	11:08:04
Sunson Textile	565	580	565	-5	-0.88%	17.6K	11:07:21
Surya Toto Indonesia	246	248	246	0	0.00%	25.4K	11:08:15
Suryamas Dutamakmur	580	585	575	+20	+3.57%	3.5K	11:05:39
Tifico Fiber Indonesia	600	600	600	0	0.00%	0	19/05
Tigaraksa Satria	5,275	5,275	5,125	+200	+3.94%	2.5K	11:08:35
Trans Power Marine	515	515	510	0	0.00%	1.4M	11:08:56
Trias Sentosa	444	452	444	-16	-3.48%	1.8K	11:01:26
Trikomsel Oke	426	426	338	0	0.00%	0	16/07
Abm Investama	2,600	2,800	2,570	0	0.00%	0	19/05
Aspirasi Hidup Indonesia Tbk PT	344	348	342	-2	-0.58%	4.73M	11:08:49
Acset Indonusa	85	90	85	0	0.00%	0	19/05
Alamtri Resources Indonesia Tbk PT	2,250	2,290	2,220	-80	-3.43%	6.79M	11:02:09
Adhi Karya Persero	181	194	179	-11	-5.73%	7.27M	19/05
Adi Sarana Armada	695	705	690	-10	-1.42%	295.7K	11:08:14
Adira Dinamika	8,400	8,475	8,400	-25	-0.30%	4.5K	11:04:46
Agung Podomoro	168	176	161	0	0.00%	0	19/05
Akasha Wira	20,975	21,900	20,975	0	0.00%	0	19/05
Artha Mahiya Investama Tbk PT	392	392	392	0	0.00%	22.7K	11:08:51
Akr Corporindo	1,350	1,370	1,340	-50	-3.57%	560.1K	11:03:00
Alam Sutera Realty	115	118	115	-3	-2.54%	733K	11:08:29
Alkindo Naratama	690	695	670	-5	-0.72%	1.8K	11:06:58
Alumindo	74	76	74	0	0.00%	0	29/10
Ancora Indonesia	107	107	106	0	0.00%	213.5K	11:04:22
Aneka Tambang Persero	3,000	3,030	2,980	-60	-1.96%	5.46M	11:02:10
Apexindo Pratama Duta	145	148	143	-4	-2.68%	2.03M	11:08:56
Arita Prima Indonesia	193	193	193	+4	+2.12%	200	11:05:07
Arthavest	2,080	2,500	2,000	-150	-6.73%	7.1K	11:05:12
Arwana Citramulia	466	468	460	-2	-0.43%	5.86M	19/05
Asuransi Dayin Mitra	510	515	500	0	0.00%	0	19/05
Multi Artha Guna	400	400	400	0	0.00%	1.1K	11:05:55
Asuransi Ramayana	286	286	282	+2	+0.70%	200	11:05:12
Asahimas Flat Glass	3,090	3,090	3,080	-90	-2.83%	1.5K	11:04:21
Asia Pacific Fibers	32	32	32	0	0.00%	0	06/04
Asiaplast Industries	200	216	200	-16	-7.41%	46K	11:07:20
Astra Agro Lestari	6,750	7,300	6,750	-450	-6.25%	3.77M	19/05
Astra Graphia	1,555	1,555	1,525	+10	+0.65%	52.4K	11:08:57
Astra International	6,000	6,000	5,950	+50	+0.84%	933K	11:02:29
Astra Otoparts	2,580	2,670	2,540	-50	-1.90%	2.78M	19/05
Asuransi Kresna Mitra	16	17	16	0	0.00%	0	19/05
Atlas Resources	278	278	278	+8	+2.96%	3K	11:04:52
Bakrie & Brothers	152	157	147	0	0.00%	128.09M	11:08:27
Bakrie Sumatera	276	290	260	0	0.00%	0	19/05
Bakrie Telecom	50	50	50	0	0.00%	0	24/05
Bakrieland	37	40	37	0	0.00%	0	19/05
Bank Artha Graha	148	150	146	-2	-1.33%	659.9K	11:08:05
Bank Negar	3,780	3,840	3,770	-30	-0.79%	1.18M	11:02:09
Bank Bukopin	57	57	56	+1	+1.79%	1.68M	11:08:35
Bank Capital Indonesia	131	135	129	-1	-0.76%	2.05M	19/05
Bank Danamon	4,410	4,430	4,350	0	0.00%	403.1K	11:08:36
Bank Woori Indonesia	234	244	232	0	0.00%	0	19/05
Bank Mnc Internasional	50	50	50	0	0.00%	852.4K	11:07:39
Bank Ina Perdana	4,020	4,020	3,960	0	0.00%	0	19/05
Bank Maybank Indonesia	193	195	193	-2	-1.03%	19.2K	11:08:21
Bank Mandiri Persero	4,120	4,150	4,110	-10	-0.24%	7.21M	11:02:12
Bank Mayapada	187	191	185	-1	-0.53%	955.2K	19/05
Bank Mega	1,870	1,930	1,870	0	0.00%	2.3K	11:08:01
Bank Mestika Dharma	1,900	1,900	1,895	0	0.00%	0	19/05
Bank Nationalnobu	488	515	484	-6	-1.21%	7.94M	19/05
Bank Pembangunan	765	790	750	-15	-1.92%	9.91M	19/05
Bank Pan Indonesia	955	1,010	950	-25	-2.55%	7.61M	19/05
Bank Panin Syariah	51	51	50	+1	+2.00%	17.6K	11:07:02
Bank Pembangunan Timur	515	525	510	-65	-11.21%	37.74M	19/05
Bank Permata	3,130	3,230	3,130	0	0.00%	0	19/05
Bank Pembangunan	25	25	24	0	0.00%	0	19/05
Bank Rakyat Persero	3,040	3,140	3,040	-20	-0.65%	224.76M	19/05
Bank Sinarmas	825	835	785	-10	-1.20%	27.4K	19/05
Bank Tabungan Negara	1,285	1,305	1,260	+15	+1.18%	18.59M	19/05
Bank Tabungan	2,240	2,460	2,190	-70	-3.03%	548.8K	19/05
Bank Victoria	99	99	99	-1	-1.00%	9.1K	11:08:10
Bank Windu	68	70	68	-1	-1.45%	7.41M	19/05
Baramulti Suksessarana	3,980	4,020	3,970	-20	-0.50%	754.9K	19/05
Barito Pacific	1,915	2,150	1,850	0	0.00%	0	19/05
Bayan Resources	11,100	11,100	11,100	-350	-3.06%	1.4K	11:07:42
Bekasi Asri Pemula	238	250	218	0	0.00%	0	29/04
Bekasi Fajar	105	106	105	0	0.00%	28.5K	11:06:07
Astrindo Nusantara Infrasruktur Tbk PT	204	232	195	0	0.00%	0	19/05
Berlina	630	650	605	0	0.00%	0	19/05
Betonjaya Manunggal	364	372	362	0	0.00%	0	19/05
BFI Finance	770	780	770	-10	-1.28%	566K	11:08:48
Bhuwanatala Indah	71	71	70	+2	+2.90%	273.5K	11:08:09
Bisi International	730	745	720	0	0.00%	0	19/05
Bank Central Asia	5,950	6,200	5,950	0	0.00%	0	19/05
Bank Rakyat	168	169	165	0	0.00%	761.7K	11:08:10
Buana Listya Tama	402	442	380	0	0.00%	0	19/05
Budi Starch & Sweetener	208	208	208	-2	-0.95%	16.8K	11:02:02
Bukit Darmo	105	119	102	0	0.00%	0	19/05
Bukit Uluwatu Villa	850	860	800	-5	-0.58%	18.35M	11:05:42
Bumi Citra Permai	69	75	67	-3	-4.17%	29.58M	19/05
Bumi Resources Min	670	755	640	0	0.00%	0	19/05
Bumi Resources	186	212	178	-20	-9.71%	9.18B	19/05
Bumi Serpong Damai	710	710	700	-5	-0.70%	654.6K	11:08:33
Bumi Teknokultura	11	12	11	-1	-8.33%	102.49M	19/05
Eagle High	93	97	90	-2	-2.11%	12.51M	11:08:55
Capitalinc Inv	17	19	17	-1	-5.56%	85.69M	19/05
Capitol Nusantara	136	151	136	0	0.00%	0	19/05
Cahaya Aero Services Tbk	1,845	1,845	1,845	+10	+0.54%	1.1K	11:02:42
Catur Sentosa	288	292	288	0	0.00%	0	19/05
Central Proteina	53	55	52	0	0.00%	0	19/05
Centratama Telekom	86	90	85	-2	-2.27%	432.9K	11:08:32
AirAsia Indonesia Tbk PT	73	73	72	0	0.00%	0	19/05
Champion Pacific	442	456	442	0	0.00%	0	19/05
Chandra Asri Petro	3,120	3,490	3,120	-540	-14.75%	79.03M	19/05
Charoen Pokphand Indonesia	4,050	4,080	4,020	-10	-0.25%	94.2K	11:08:45
Ciputra Dev	660	665	660	+5	+0.76%	524.6K	11:08:37
Citatah	202	216	163	0	0.00%	0	06/05
Citra Marga	1,445	1,495	1,405	0	0.00%	0	19/05
Clipan Finance	334	338	332	-4	-1.18%	111K	11:08:16
Colorpak Indonesia	1,590	1,590	1,590	0	0.00%	10.1K	11:07:19
Cowell Development	50	50	50	0	0.00%	0	13/07
Darma Henwa	378	380	356	-10	-2.58%	112.03M	11:05:42
Darya-Varia	1,595	1,600	1,590	0	0.00%	0	19/05
PT BUMA Internasional Grup Tbk	218	218	216	0	0.00%	762.9K	11:08:17
Dharma Samudera	81	81	80	0	0.00%	81.1K	11:07:15
Dharma Satya	1,190	1,250	1,165	-85	-6.67%	1.75M	11:05:43
Duta Pertiwi Nusantara	310	320	306	0	0.00%	0	30/10
Duta Anggada	139	143	139	+1	+0.72%	200	11:03:15
Duta Pertiwi	4,100	4,100	4,100	0	0.00%	0	19/05
Dyandra Media	84	88	83	-9	-9.68%	6.62M	11:08:51
Ekadharma	170	170	170	+1	+0.59%	1.6K	11:07:44
Electronic City Ind	173	173	170	0	0.00%	0	19/05
Elnusa	680	715	670	0	0.00%	0	19/05
Energi Mega Persada	1,465	1,575	1,380	-100	-6.39%	75.54M	19/05
Erajaya Swasembada	374	388	370	-6	-1.58%	33.67M	19/05
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	44	48	44	0	0.00%	0	19/05
Express Transindo	16	16	16	0	0.00%	0	19/05
Fajar Surya Wisesa	5,450	5,450	5,450	0	0.00%	0	30/01
First Media	94	95	93	-2	-2.08%	220.8K	11:06:33
Fortune Indonesia	1,240	1,445	1,200	0	0.00%	0	19/05
Fortune Mate	228	236	228	0	0.00%	0	19/05
Aksara Global Development Tbk PT	18	18	18	0	0.00%	0	27/06
Gajah Tunggal	1,170	1,170	1,140	-5	-0.43%	1.36M	11:08:45
Garda Tujuh Buana	202	214	199	0	0.00%	0	19/05
Garuda Indonesia	57	59	56	-1	-1.72%	10.95M	11:08:48
Gema Grahasarana	84	84	83	0	0.00%	3.9K	11:06:49
Global Mediacom	132	134	131	-2	-1.49%	1.99M	11:08:29
Globe Kita Terang Tbk PT	155	155	155	0	0.00%	0	24/10
Golden Eagle Energy	1,655	1,830	1,605	-230	-12.20%	21.7K	11:08:56
Visi Telekomunikasi	270	270	270	-4	-1.46%	5.7K	11:08:50
Gowa Makassar	1,780	1,795	1,625	0	0.00%	0	18/05
Gozco Plantations	165	167	163	-2	-1.20%	1.31M	11:05:59
Graha Layar Prima	2,650	2,650	2,650	0	0.00%	0	19/05
Greenwood Sejahtera	133	135	132	-2	-1.48%	161.5K	11:08:15
Gudang Garam	17,300	17,350	16,875	+500	+2.98%	330.4K	11:08:40
Gunawan Dianjaya Steel	92	93	92	-1	-1.08%	52.2K	11:08:57
Harum Energy	770	770	745	-5	-0.65%	1.65M	11:08:31
DFI Retail Nusantara Tbk Pt	432	446	432	-14	-3.14%	4.7K	11:01:28
Hexindo Adiperkasa	4,420	4,490	4,400	0	0.00%	231.9K	19/05
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	750	750	735	-5	-0.66%	1.1K	11:01:44
Meratus Jasa Prima Tbk PT	290	318	290	0	0.00%	0	19/05
PT MNC Energy Investments Tbk	71	76	70	-3	-4.05%	103.46M	19/05
Indah Kiat Pulp & Paper	8,325	8,625	8,050	-250	-2.92%	16.3M	19/05
Indal Aluminium	173	183	172	-7	-3.89%	31.2K	11:06:06
Indika Energy	2,220	2,280	2,150	-220	-9.02%	20.58M	11:08:38
Indo Acidatama	68	68	66	-1	-1.45%	3.13M	11:08:47
Indo Tambangraya	23,225	25,000	22,975	-1,725	-6.91%	3.35M	19/05
Indocement Tunggal	4,820	4,830	4,780	-10	-0.21%	44.4K	11:08:10
Indofarma	126	126	126	0	0.00%	0	01/07
Indofood Cbp	6,725	6,850	6,700	-75	-1.10%	4.2M	19/05
Indofood	6,575	6,625	6,525	-75	-1.13%	262.7K	11:02:20
Indomobil Multi Jasa	167	169	166	-1	-0.60%	528.7K	11:08:56
Indomobil Sukses	930	1,020	925	-60	-6.06%	373.9K	19/05
Indopoly Swakarsa	120	120	119	+1	+0.84%	11.8K	11:08:01
Indoritel Makmur	9,475	9,475	9,475	0	0.00%	100	11:00:01
Indosat	2,220	2,380	2,180	-80	-3.48%	17.84M	19/05
Indospring	334	340	330	-6	-1.76%	421.4K	11:08:57
Jamu dan Farmasi Sido	406	422	404	-10	-2.40%	46.23M	19/05
Intanwijaya	705	705	705	-5	-0.70%	100	11:07:36
Intermedia Capital	122	131	122	-3	-2.40%	40.3M	11:08:40
Inti Bangun Sejahtera	8,475	8,475	8,450	0	0.00%	0	20/04
Intikeramik Alamasri	22	23	22	0	0.00%	0	19/05
Intiland Development	123	126	122	0	0.00%	0	19/05
Intraco Penta	74	80	74	0	0.00%	0	19/05
Island Concepts	119	126	115	-6	-4.80%	2.03M	11:08:38
J Resources	402	402	380	-10	-2.43%	3.79M	11:05:40
Jaya Agra Wattie	146	160	145	+1	+0.69%	1.84M	11:08:50
Japfa Comfeed Indonesia	2,510	2,570	2,470	0	0.00%	0	19/05
Jasa Marga	2,900	2,930	2,890	-20	-0.68%	202.1K	11:08:11
Jasuindo Tiga Perkasa	610	620	605	-5	-0.81%	464K	11:05:37
Jaya Konstruksi	73	73	72	0	0.00%	219.2K	11:08:55
Jaya Real Property	1,080	1,080	1,050	0	0.00%	0	19/05
Jembo Cable Company	800	845	800	0	0.00%	0	19/05
Jakarta Int Hotels & Dev	450	460	436	-6	-1.32%	41.6K	11:07:21
Kawasan Jababeka	158	162	157	-5	-3.07%	3.75M	11:08:57
Kalbe Farma	835	845	820	-5	-0.60%	41.13M	19/05
Kedawung Setia	450	450	432	0	0.00%	0	19/05
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	530	550	510	-20	-3.64%	801.8K	11:08:46
Kmi Wire And Cable	322	326	318	+2	+0.63%	688.3K	19/05
Kobexindo Tractors	160	162	158	-2	-1.23%	76K	11:06:46
Krakatau Steel Persero	236	236	232	-2	-0.84%	364.3K	11:06:21
Quantum Clovera Investama Tbk PT	16	16	15	0	0.00%	0	19/05
Langgeng Makmur	155	156	150	-1	-0.64%	9K	11:04:40
Lautan Luas	740	755	740	-15	-1.99%	12.4K	11:08:27
Leyand International	79	79	75	+3	+3.95%	1.91M	11:08:57
Lippo Cikarang	560	560	555	+5	+0.90%	3.2K	11:07:42
Lippo General Insurance	705	705	685	+20	+2.92%	1K	11:01:40
Lippo Karawaci	77	77	76	0	0.00%	440.7K	11:08:21
Lenox Pasifik Investama Tbk PT	79	79	79	+2	+2.60%	4K	11:08:47
Logindo Samudramakmur	109	110	106	+1	+0.93%	1.82M	11:08:42
Perusahaan Perkebunan	1,375	1,530	1,355	-115	-7.72%	33.63M	19/05
Mahaka Media	38	40	38	0	0.00%	0	19/05
Malindo Feedmill	830	830	825	-10	-1.19%	144.5K	11:05:18
Mandom Indonesia	2,850	2,880	2,850	0	0.00%	0	19/05
Martina Berto	117	117	113	+1	+0.86%	83.9K	11:08:56
Mds Retailing Tbk	1,610	1,650	1,605	-10	-0.62%	2.23M	19/05
Matahari Putra Prima	49	50	48	0	0.00%	0	19/05
Mayora Indah	1,815	1,815	1,760	0	0.00%	0	19/05
Medco Energi	1,470	1,610	1,460	-140	-8.70%	106.81M	19/05
Media Nusantara Citra	208	210	204	0	0.00%	2.23M	11:08:33
Megapolitan Dev	69	70	69	-1	-1.43%	28.7K	11:06:57
Metrodata Electronics	565	570	555	+5	+0.89%	4.01M	19/05
Metropolitan Land	510	510	510	0	0.00%	500	11:00:45
Midi Utama Indonesia	316	326	312	-6	-1.86%	17.48M	19/05
Millennium Pharma	185	185	185	0	0.00%	52.5K	11:08:01
Minna Padi Investama	102	107	96	+3	+3.03%	109.08M	11:08:57
Mitra Adiperkasa	1,480	1,485	1,480	0	0.00%	771.1K	11:08:59
Mitra Int	20	20	20	0	0.00%	0	19/05
Mitra Investindo	190	200	186	-14	-6.86%	483.3K	11:08:27
Mitra Pinasthika	995	1,010	995	-10	-1.00%	4.8M	19/05
Mitrabahtera Segara	1,940	2,000	1,920	-40	-2.02%	114.9K	11:08:21
Mnc Investama	30	31	30	0	0.00%	0	19/05
Mnc Kapital Ind	50	50	50	0	0.00%	6.26M	11:08:17
MNC Tourism	96	102	94	0	0.00%	0	19/05
Mnc Sky Vision	72	73	72	-1	-1.37%	35.6K	11:07:49
Modern Internasional	36	36	36	0	0.00%	0	19/05
Modernland Realty Ltd	50	51	50	0	0.00%	944.7K	11:08:42
Mulia Industrindo	254	256	254	0	0.00%	0	19/05
Multi Agro Gemilang Plantation	50	50	50	0	0.00%	0	15/07
Multi Bintang Ind	5,975	5,975	5,975	+50	+0.84%	500	11:03:42
Multi Indocitra	505	510	496	+11	+2.23%	15.1K	19/05
Multi Prima Sejahtera	400	404	400	+2	+0.50%	2.3K	11:07:52
Multipolar	88	89	86	-1	-1.12%	4.31M	11:08:37
Multipolar Technology	19,150	21,000	19,000	0	0.00%	0	19/05
Mustika Ratu	434	436	432	-4	-0.91%	5.1K	11:06:41
Nippon	580	600	575	-15	-2.52%	1.62M	19/05
City Retail Developments Tbk PT	180	180	176	+4	+2.27%	5.6K	11:04:51
Nusa Konstruksi	132	133	132	-1	-0.75%	26.2K	11:05:29
Nusa Raya Cipta	486	494	484	-2	-0.41%	460.4K	11:08:52
Nusantara Infra	238	244	220	0	0.00%	0	07/11
Perusahaan Gas Negara	1,800	1,815	1,790	-25	-1.37%	472.1K	11:02:13
Pembangunan Jaya Ancol	478	484	468	0	0.00%	0	19/05
Pacific Strategic	1,215	1,285	1,195	-75	-5.81%	84K	11:08:46
Pakuwon Jati	304	304	300	0	0.00%	2.27M	11:08:20
Pan Brothers	32	34	32	0	0.00%	0	19/05
Panin Financial	252	252	248	-2	-0.79%	4.54M	11:08:52
Paninvest	780	780	770	+10	+1.30%	16.6K	11:08:47
Panin Sekuritas	1,700	1,710	1,700	-10	-0.58%	2.4K	11:08:39
Panorama Sentrawisata	525	525	525	+10	+1.94%	1.8K	11:05:23
Weha Transportasi	123	125	121	-1	-0.81%	169.4K	11:08:09
Pelangi Indah Canindo	144	145	144	-1	-0.69%	25.8K	11:02:58
Pelat Timah Nusantara	304	316	294	+16	+5.56%	5.5M	11:08:35
Pelayaran Nasional	130	130	126	+4	+3.17%	54.2K	11:07:52
Perdana Gapura Prima	102	105	101	-1	-0.97%	1.29M	11:06:30
Paragon Karya Perkasa Tbk PT	2,890	2,890	2,840	-50	-1.70%	55.6K	11:05:37
Petrosea	4,320	4,970	4,160	0	0.00%	0	19/05
Polaris Investama	50	50	50	0	0.00%	0	27/12
Polychem Indonesia	190	192	190	-2	-1.04%	19K	11:07:28
Pembangunan Perumahan	218	218	216	-2	-0.91%	141K	11:08:13
Pudjiadi Prestige	336	336	316	+20	+6.33%	11.5K	11:07:13
Pyridam Farma	274	280	270	-8	-2.84%	3.08M	11:08:49
Radiant Utama	185	200	183	-11	-5.61%	1.92M	19/05
Ramayana Lestari	456	460	454	-4	-0.87%	774.2K	11:08:54
Ratu Prabu Energi	2	2	2	0	0.00%	0	01/07
Wilton Makmur Indonesia	44	44	40	0	0.00%	0	19/05
Resource Alam Indonesia	292	296	292	-4	-1.35%	56.6K	11:08:53
Rimo International Lestari	50	50	50	0	0.00%	0	11/02
Ristia Bintang	71	76	71	0	0.00%	0	19/05
Rukun Raharja	3,660	4,280	3,590	-560	-13.27%	42.49M	19/05
Salim Ivomas Pratama	575	630	570	-25	-4.17%	48.1M	19/05
Samindo Resources	1,215	1,235	1,190	0	0.00%	0	19/05
Prime Agri Resources Tbk PT	2,750	2,760	2,750	-10	-0.36%	5.8K	11:07:39
Sarana Meditama	330	336	318	0	0.00%	0	19/05
Sarana Menara Nusantara	430	448	426	-18	-4.02%	62.63M	19/05
Saranacentral Bajatama	144	146	144	-3	-2.04%	7.8K	11:03:40
Saraswati Griya Lestari	50	50	50	0	0.00%	0	29/07
Saratoga Investama	1,585	1,690	1,560	0	0.00%	0	19/05
Sat Nusapersada	294	294	294	+8	+2.80%	41K	11:04:21
Sawit Sumbermas Sarana	970	995	950	-25	-2.51%	457.5K	11:08:04
Sejahteraraya	14,500	14,500	14,250	+650	+4.69%	1.4K	11:07:56
Selamat Sempurna	1,785	1,860	1,775	-80	-4.29%	1.52M	19/05
Semen Baturaja Persero	173	178	173	-6	-3.35%	1.19M	11:08:29
Semen Indonesia Persero	1,915	2,030	1,905	-95	-4.73%	18.85M	19/05
Sentul City	85	88	85	-2	-2.30%	34.76M	11:08:40
Siantar Top	9,700	9,700	9,700	0	0.00%	0	19/05
Sidomulyo Selaras	86	87	84	-1	-1.15%	1.8M	11:08:08
PT Sreeya Sewu	820	820	820	-45	-5.20%	100	11:08:22
Siloam International	2,400	2,400	2,390	0	0.00%	7.1K	11:07:05
Sinar Mas Multiartha	16,625	16,625	16,625	-150	-0.89%	500	11:00:01
Slj Global	94	95	94	+1	+1.08%	36.9K	11:03:07
Sinar Mas Agro Resources and Technology Tbk PT	5,300	5,900	5,275	-600	-10.17%	233.7K	19/05
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	282	298	244	+42	+17.50%	119.8K	11:08:58
PT Buana Artha Anugerah Tbk	492	500	492	-28	-5.38%	11.5K	11:08:46
Steel Pipe Ind	418	434	414	-6	-1.42%	1.63M	19/05
Sugih Energy	50	50	50	0	0.00%	0	25/06
Sumber Alfaria Trijaya	1,445	1,475	1,375	0	0.00%	0	19/05
Summarecon Agung	304	306	302	-2	-0.65%	3.02M	11:08:23
Suparma	204	204	204	-2	-0.97%	2.8K	11:06:14
Supra Boga Lestari	530	530	525	-5	-0.93%	3.6K	11:06:40
Surya Citra Media	230	234	228	-4	-1.71%	3.43M	11:08:52
ESSA Industries Indonesia Tbk PT	715	775	690	0	0.00%	0	19/05
Surya Semesta	1,540	1,565	1,515	-10	-0.65%	2.04M	11:08:51
Tanah Laut	104	112	102	+11	+11.83%	13.57M	11:08:50
Bukit Asam	2,640	2,670	2,620	-10	-0.38%	1.47M	11:02:30
Telkom Indonesia	3,120	3,130	3,100	+40	+1.30%	4.6M	11:02:27
Tempo Inti Media	121	125	121	+2	+1.68%	713.1K	11:07:38
Tempo Scan Pacific	2,390	2,450	2,330	-20	-0.83%	1.48M	19/05
Tifa Finance	312	312	310	+2	+0.65%	400	11:04:09
FKS Food Sejahtera Tbk PT	113	114	113	-1	-0.88%	87.8K	11:08:59
Timah Tbk	2,970	3,460	2,900	-440	-12.90%	188.59M	19/05
Omni Inovasi Indonesia Tbk PT	9	10	9	0	0.00%	0	24/12
Tirta Mahakam	400	446	378	0	0.00%	0	19/05
Pabrik Kertas Tjiwi	7,050	7,500	6,950	-400	-5.37%	6.85M	19/05
TBS Energi Utama Tbk PT	488	530	480	-37	-7.05%	11.24M	19/05
Toba Pulp Lestari	590	620	590	0	0.00%	0	17/12
Total Bangun Persada	1,030	1,045	1,030	-15	-1.44%	547.9K	11:08:34
Tower Bersama	1,305	1,320	1,300	-5	-0.38%	41.4K	11:08:01
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	488	488	488	0	0.00%	200	11:02:23
Trisula International	171	171	171	-1	-0.58%	3.7K	11:07:09
Triwira Insanlestari	50	52	50	0	0.00%	0	30/04
Tunas Alfin	675	675	675	0	0.00%	500	11:05:14
Tunas Baru Lampung	655	660	645	0	0.00%	269.5K	11:08:33
Ultrajaya Milk	1,595	1,600	1,540	+35	+2.24%	5.27M	19/05
Unilever Indonesia	1,755	1,765	1,750	0	0.00%	269.5K	11:08:51
United Tractors	25,050	25,500	24,950	-450	-1.76%	112.1K	11:02:21
Vale Indonesia	4,950	5,400	4,620	-400	-7.48%	71.1M	19/05
PT Mizuho Leasing Indonesia Tbk	77	77	75	-1	-1.28%	17.6K	11:08:47
Victoria Investama	148	148	145	+1	+0.68%	33.8K	11:08:29
Visi Media Asia	39	42	37	0	0.00%	0	19/05
Voksel Electric	216	216	216	0	0.00%	1.9K	11:05:31
Wahana Ottomitra	296	296	290	0	0.00%	0	19/05
Wahana Pronatural	127	127	127	-4	-3.05%	4.5K	11:03:55
Waskita Karya	202	212	199	0	0.00%	0	05/05
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	84	85	83	0	0.00%	57.4K	11:07:25
Wilmar Cahaya Ind	2,350	2,350	2,350	0	0.00%	900	11:06:30
Wintermar	500	505	500	-20	-3.85%	66.5K	11:06:02
Wismilak Inti Makmur	1,710	1,720	1,665	+10	+0.59%	335K	11:08:15
XL Axiata	2,920	3,000	2,870	-10	-0.34%	304.5K	11:08:57
Yanaprima Hastapersada	710	710	660	-60	-7.79%	3.1K	11:08:46
Dosni Roha Indonesia Tbk PT	50	50	50	0	0.00%	0	26/06
Bali Towerindo Sentra	1,215	1,250	1,215	0	0.00%	0	19/05
Eka Sari Lorena	184	188	184	-4	-2.13%	4.1K	11:01:31
Indonesian Paradise	785	785	755	0	0.00%	0	19/05
Nusantara Inti Corpora	316	338	300	0	0.00%	0	26/02
Unggul Indah Cahaya	12,700	13,425	12,700	0	0.00%	0	19/05
Asuransi Bina Dana Arta	3,720	4,110	3,500	0	0.00%	0	19/05
Woori Finance Indonesia Tbk PT	268	268	258	0	0.00%	0	19/05
Lion Metal Works	390	390	390	-6	-1.52%	200	11:00:01
Sumi Indo Kabel	530	530	510	+5	+0.95%	22.2K	11:06:14
Dian Swastatika	750	860	750	-130	-14.77%	443.61M	19/05
Asuransi Bintang	402	412	402	0	0.00%	0	19/05
Chitose Internasional	200	206	200	0	0.00%	536.6K	11:08:46
Link Net	1,120	1,160	1,110	-105	-8.57%	13.2K	11:03:44
Soechi Lines	400	420	394	+4	+1.01%	1.49M	11:08:53
Intan Baruprana Finance	70	74	70	0	0.00%	0	19/05
Bank Agris	65	67	64	0	0.00%	4.41M	19/05
Golden Plantation	50	50	50	0	0.00%	0	29/01
Tembaga Mulia Semanan	1,280	1,280	1,280	+5	+0.39%	500	11:02:52
Hanjaya Mandala Sampoerna Tbk PT	730	750	720	0	0.00%	19.27M	19/05
Goodyear Indonesia	1,055	1,080	1,040	0	0.00%	0	19/05
Asuransi Jasa Tania	179	179	179	+1	+0.56%	21.9K	11:04:13
Bank Cimb Niaga	1,650	1,660	1,650	-5	-0.30%	69.9K	11:02:16
Yulie Sekurindo	3,220	3,400	3,220	0	0.00%	0	19/05
Panca Global	127	127	122	+3	+2.42%	66.4K	11:08:21
Himalaya Energi Perkasa Tbk PT	16	16	16	0	0.00%	0	19/05
Humpuss	116	236	116	0	0.00%	0	25/03
Batavia Prosperindo Int	460	476	460	0	0.00%	0	19/05
Magna Finance	114	118	114	0	0.00%	17.7K	11:06:26
Agung Semesta Sejahtera Tbk PT	30	31	30	0	0.00%	0	19/05
Bank Dinar Indonesia	127	128	127	0	0.00%	101.9K	11:08:36
Mitrabara Adiperdana	1,565	1,575	1,565	-5	-0.32%	4.1K	11:08:53
Blue Bird	1,545	1,545	1,535	0	0.00%	12.4K	11:07:16
Impack Pratama Industri	1,765	1,775	1,675	+45	+2.62%	1.74M	11:08:44
Indonesia Prima	855	855	855	0	0.00%	0	19/05
Siwani Makmur	50	50	50	0	0.00%	0	13/02
Bank Yudha Bhakti	278	294	274	-4	-1.42%	25.13M	19/05
Roda Vivatex	14,575	15,075	14,500	0	0.00%	0	19/05
Merck	3,930	3,930	3,930	0	0.00%	1.2K	11:08:35
Jakarta Setiabudi	1,340	1,340	1,340	0	0.00%	400	11:00:07
Citra Tubindo	5,375	5,375	5,300	0	0.00%	0	19/05
Sekar Laut	197	197	197	0	0.00%	1.5K	11:03:06
Danasupra	164	173	159	-5	-2.96%	5.36M	11:08:55
Inti Kapuas Arowana	50	50	50	0	0.00%	0	22/01
Trust Finance Ind	270	288	270	-24	-8.16%	300	11:05:18
Bintang Mitra	310	316	308	0	0.00%	0	19/05
Tira Austenite	635	670	635	-30	-4.51%	3.8K	11:07:37
Inter-Delta	222	226	220	-8	-3.48%	68.7K	11:08:12
Mitra Keluarga Karyasehat	1,710	1,875	1,710	-125	-6.81%	16.32M	19/05
Red Planet Indonesia Tbk	226	232	222	-6	-2.59%	647K	11:08:35
Mitra Energi Persada	222	228	222	-10	-4.31%	24.3K	11:08:44
Alakasa Industrindo Tbk	476	480	460	-22	-4.42%	5.1K	11:07:50
PP Properti Tbk PT	17	18	17	0	0.00%	0	19/05
Argo Pantes Tbk	915	980	915	0	0.00%	0	19/05
Puradelta Lestari Tbk Pt	151	156	149	0	0.00%	0	19/05
Radana Bhaskara Finance Tbk	99	99	99	0	0.00%	14.9K	11:05:16
Merdeka Copper Gold TBK PT	2,500	2,780	2,340	-160	-6.02%	308.57M	19/05
Mega Manunggal Property	330	330	328	0	0.00%	5.3K	11:05:12
Steady Safe TBK PT	334	366	324	0	0.00%	0	19/05
Bukaka Teknik Utama	1,050	1,050	1,050	0	0.00%	300	11:06:03
Anabatic Technologies Tbk	496	496	496	-2	-0.40%	3.7K	11:03:29
Binakarya Jaya Abadi Tbk PT	55	55	55	0	0.00%	0	01/07
Garuda Metalindo Tbk	795	795	790	+5	+0.63%	1.3K	11:07:10
Bank Harda Internasional Tbk PT	940	1,000	940	-60	-6.00%	118K	19/05
Victoria Insurance Tbk PT	147	147	147	0	0.00%	8.9K	11:08:25
Mitra Komunikasi Nusantara Tbk PT	1	2	1	0	0.00%	0	01/07
Ateliers Mecaniques D’Indonesie	234	234	234	-2	-0.85%	300	11:06:58
Primarindo Asia Infrastructure Tbk	82	82	81	0	0.00%	0	18/11
Dua Putra Utama Makmur PT	198	208	197	-2	-1.00%	1.23M	11:08:29
Indonesia Pondasi Raya Tbk PT	298	298	298	-2	-0.67%	3K	11:00:01
Kino Indonesia Tbk PT	1,110	1,110	1,110	0	0.00%	700	11:06:07
Bank Artos Indonesia	1,115	1,130	1,100	-20	-1.76%	450.9K	11:08:38
Mahaka Radio	27	27	27	0	0.00%	0	19/05
Mitra Pemuda	244	244	244	0	0.00%	0	13/02
Bank Ganesha Tbk PT	118	120	117	+3	+2.61%	186.4K	11:08:09
Cikarang Listrindo	755	760	750	-5	-0.66%	635.6K	11:08:54
Duta Intidaya	1,040	1,090	1,040	0	0.00%	5.9K	11:04:45
Sillo Maritime Perdana	2,060	2,280	2,060	0	0.00%	0	19/05
Graha Andrasentra	86	90	82	0	0.00%	114.9M	19/05
Capital Financial Ind	1,335	1,340	1,330	-15	-1.11%	107K	11:07:37
Maharaksa Biru Energi Tbk PT	388	396	382	-6	-1.52%	3.07M	11:08:41
Indo Komoditi Korpora	50	51	50	-1	-1.96%	598.9K	11:08:17
Waskita Beton Precast	16	17	16	0	0.00%	0	19/05
Samator Indo Gas Tbk PT	2,790	2,800	2,750	-20	-0.71%	19.5K	11:08:47
Paramita Bangun Sarana	780	800	720	0	0.00%	163.1K	11:08:37
Prodia Widyahusada	2,630	2,640	2,570	+30	+1.15%	44.8K	11:07:13
Bintang Oto Global	1,360	1,360	1,360	0	0.00%	0	19/05
Nusantara Pelabuhan	910	1,005	885	0	0.00%	0	19/05
Anugerah Kagum Karya	38	39	37	0	0.00%	0	01/04
Central Omega Resources	690	695	685	0	0.00%	206.7K	11:08:43
Sumber Energi Andalan	2,010	2,210	2,000	0	0.00%	0	19/05
Perdana Bangun Pusaka	3,100	3,100	2,820	-30	-0.96%	3.8K	11:08:35
Industri Dan Perdagangan	86	89	86	-1	-1.15%	110.3K	11:08:31
Sanurhasta Mitra	292	306	282	-8	-2.67%	28.92M	11:08:56
Sariguna Primatirta	394	396	394	0	0.00%	26.3K	11:08:27
PT Cahayasakti Investindo	150	150	149	0	0.00%	141.2K	11:08:53
PT Pelayaran Tamarin	25	27	25	0	0.00%	0	19/05
Terregra Asia	27	31	27	0	0.00%	0	20/06
Megapower Makmur	116	118	105	-4	-3.33%	7.94M	11:08:47
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	61	62	61	0	0.00%	718.4K	11:08:22
Kirana Megatara	238	248	222	0	0.00%	0	19/05
Hartadinata Abadi	2,180	2,370	2,120	0	0.00%	0	19/05
Integra Indocabinet	288	292	286	-4	-1.37%	215.6K	11:05:45
Alfa Energi Investama	123	126	121	-4	-3.15%	2.31M	11:08:55
Map Boga Adiperkasa	1,510	1,540	1,510	0	0.00%	0	19/05
Marga Abhinaya Abadi	50	50	50	0	0.00%	0	14/02
Mark Dynamics Indonesia	765	775	760	-60	-7.27%	1.32M	11:08:48
Andalan Perkasa Abadi Tbk PT	40	41	36	0	0.00%	0	19/05
Emdeki Utama	196	198	196	-1	-0.51%	86.5K	11:06:17
Trisula Textile	120	126	118	-2	-1.64%	2.43M	11:08:57
Kioson Komersial	103	105	90	+15	+17.05%	5.08M	11:08:54
Garuda Maintenance Facility	51	53	51	-3	-5.56%	15.05M	11:08:45
Malacca Trust Wuwungan	282	296	262	0	0.00%	0	19/05
Kapuas Prima Coal	30	30	28	0	0.00%	0	01/04
Maming Enam Sembilan Mineral Tbk PT	286	286	286	0	0.00%	1K	11:06:56
PP Presisi Tbk PT	108	112	106	-2	-1.82%	1.32M	11:08:57
Wijaya Karya Bangunan Gedung	52	53	51	-1	-1.89%	708.3K	11:06:25
M Cash Integrasi PT	276	286	276	-10	-3.50%	5.3K	11:08:34
Pelita Samudera	322	324	322	-2	-0.62%	4.6K	11:08:58
Asuransi Jiwa Syariah	240	244	240	0	0.00%	9.2K	11:04:37
Campina Ice Cream	192	193	192	0	0.00%	800	11:06:45
Dwi Guna Laksana	264	264	264	0	0.00%	1.6K	11:07:55
Jasa Armada Indonesia	320	320	318	-2	-0.62%	101.8K	11:08:34
Panca Budi Idaman	555	555	550	0	0.00%	447K	11:08:55
Prima Cakrawala Abadi	37	39	37	0	0.00%	0	19/05
LCK Global Kedaton	141	158	138	-9	-6.00%	67.13M	11:08:54
Cita Mineral	3,780	3,780	3,760	+20	+0.53%	62.3K	11:08:24
Borneo Olah Sarana	50	50	50	0	0.00%	0	15/02
Jaya Trishindo	190	197	176	0	0.00%	0	19/05
Sky Energy	52	54	52	0	0.00%	0	29/07
Gihon Telekom	1,760	1,760	1,760	-10	-0.56%	1.6K	11:07:28
Indah Prakasa Sentosa	580	600	550	0	0.00%	124.4K	19/05
Tianrong Chemicals Industry PT Tbk	119	121	118	0	0.00%	0	26/04
PT Dafam Property	100	101	96	-8	-7.41%	7.73M	11:08:52
Bank Syariah Indonesia	1,770	1,825	1,720	0	0.00%	0	19/05
PT Surya Pertiwi	555	560	555	-5	-0.89%	34.7K	11:08:36
Medikaloka Hermina	995	995	980	-10	-1.00%	762.6K	11:08:46
Guna Timur Raya	450	470	450	-20	-4.26%	12.6K	11:05:22
PT Sarimelati Kencana	190	190	190	0	0.00%	12.4K	11:01:47
Sriwahana	16	16	16	0	0.00%	0	26/06
Asuransi Tugu Pratama	1,145	1,165	1,140	-20	-1.72%	98.8K	11:08:19
MNC Studios	645	680	620	+15	+2.38%	26.93M	19/05
Bank Tabungan Pensiunan	970	990	960	-10	-1.02%	948.4K	11:08:35
Charnic Capital	1,155	1,175	1,150	0	0.00%	0	19/05
Royal Prima	91	92	87	+4	+4.60%	1.15M	11:08:29
Northcliff Citranusa Indonesia Tbk PT	51	52	50	0	0.00%	0	14/02
PT Trimuda Nuansa	180	181	180	+9	+5.26%	21.6K	11:06:31
Batavia Prosperindo Trans	82	84	80	-1	-1.20%	1.19M	11:08:28
PT Kendaraan Terminal	1,245	1,255	1,235	0	0.00%	0	19/05
Jaya Sukses Makmur	1,450	1,500	1,450	-50	-3.33%	33.6K	11:08:40
MAP Aktif Adiperkasa	595	600	595	0	0.00%	438.9K	11:07:58
Transcoal Pacific	11,300	11,475	11,300	-175	-1.53%	25.1K	11:06:02
Pollux Properti	112	113	106	0	0.00%	0	01/07
Mahkota	625	630	620	-20	-3.10%	226.7K	11:07:19
NFC Indonesia	1,740	1,750	1,700	0	0.00%	0	19/05
Sinergi Megah Internusa	50	50	50	0	0.00%	0	28/08
MD Pictures	2,270	2,290	2,240	+30	+1.34%	555.3K	11:08:57
Andira Agro	21	23	21	0	0.00%	0	19/05
Trimitra Propertindo	82	82	75	+5	+6.49%	4.27M	11:08:49
Madusari Murni Indah	234	236	230	0	0.00%	364.1K	11:07:03
Arkadia Digital	36	39	36	0	0.00%	0	19/05
Pantai Indah Kapuk Dua Tbk PT	7,750	8,075	7,625	-325	-4.02%	5.64M	19/05
Natura City	180	188	180	-7	-3.74%	37.7K	11:08:28
HK Metals Utama	50	50	50	0	0.00%	0	27/06
Maha Properti Indonesia Tbk PT	9,225	9,225	9,225	0	0.00%	0	18/05
Satria Antaran Prima	234	240	228	+2	+0.86%	500	11:04:35
Super Energy	2,470	2,470	2,470	+100	+4.22%	100	11:05:57
Garudafood Putra Putri	334	334	334	0	0.00%	4.3K	11:08:22
PT Jaya Bersama	176	190	173	0	0.00%	0	01/01
Superkrane Mitra Utama	456	456	456	0	0.00%	14.6K	11:08:17
Cahayaputra Asa Keramik	153	154	152	+3	+2.00%	40.4K	11:05:28
Kota Satu	254	254	254	0	0.00%	51.6K	11:02:12
Yelooo Integra	89	98	85	-2	-2.20%	56.14M	19/05
Shield On Service	830	830	830	0	0.00%	0	19/05
Dewata Freight	6	6	5	0	0.00%	0	15/02
Pool Advista Finance	70	71	67	0	0.00%	76.1K	11:08:56
Nusantara Voucher	142	142	141	-1	-0.70%	139.2K	11:06:28
Sentral Mitra Informatika	113	121	112	-5	-4.24%	3.9M	11:08:50
Satria Mega Kencana	750	810	690	-60	-7.41%	48.7K	11:07:29
Urban Jakarta Propertindo	214	216	208	0	0.00%	0	19/05
Mega Perintis	340	342	340	0	0.00%	7.5K	11:07:14
Phapros	284	288	284	-2	-0.70%	4.8K	11:05:30
Sentra Food	187	187	187	0	0.00%	0	19/05
Estika Tata Tiara	165	167	155	+8	+5.10%	5.2M	11:08:55
Pollux Investasi	935	1,040	900	0	0.00%	0	19/05
Citra Putra	2,900	2,900	2,900	+10	+0.35%	48.7K	11:05:13
Olympus Strategic Indonesia PT	600	640	600	-5	-0.83%	3.9K	11:07:01
Armada Berjaya	133	134	130	0	0.00%	302.2K	11:08:04
PT Wahana Interfood	252	260	242	-12	-4.55%	4.2M	11:08:22
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	52	52	46	0	0.00%	0	19/05
Bliss Properti Indonesia	50	50	50	0	0.00%	0	24/11
Jasnita Telekom	92	95	91	+1	+1.10%	82K	11:07:51
Hotel Fitra International	394	400	388	-6	-1.50%	54.4K	11:07:49
Bali Bintang Sejahtera	167	167	159	+2	+1.21%	3.13M	19/05
Communication Cable Systems	274	290	270	+2	+0.74%	198.6K	11:07:02
Surya Fajar Capital	1,945	1,950	1,945	0	0.00%	0	19/05
Golden Flower	13,350	13,350	13,350	0	0.00%	100	11:03:59
Bima Sakti Pertiwi	58	58	57	+1	+1.75%	35.5K	11:08:23
Darmi Bersaudara	18	18	18	0	0.00%	0	17/04
Indonesian Tobacco	240	240	234	+8	+3.45%	60.5K	11:08:48
Krida Jaringan Nusantara	164	167	162	-3	-1.80%	1.54M	11:08:50
Envy Technologies	50	51	50	0	0.00%	0	01/12
Berkah Prima Perkasa	3,340	3,490	3,340	-100	-2.91%	24.7K	11:08:31
MNC Vision Networks	40	41	40	0	0.00%	0	19/05
Hensel Davest	53	55	53	-2	-3.64%	659.5K	11:08:49
Satyamitra Kemas Lestari	167	180	167	-1	-0.60%	102.3K	11:08:58
Inocycle	134	140	134	-1	-0.74%	46.5K	11:08:38
Arkha Jayanti	30	32	30	0	0.00%	0	19/05
Eastparc Hotel	89	89	88	0	0.00%	41.6K	11:08:50
Asuransi Jiwa Sinarmas	6,725	6,725	6,525	0	0.00%	0	18/05
Fuji Finance Indonesia	292	292	292	0	0.00%	20K	11:00:57
DMS Propertindo	135	139	132	-1	-0.74%	73.02M	11:08:50
Kencana Energi	870	870	860	0	0.00%	544.6K	11:08:36
Telefast Indonesia	218	218	218	+10	+4.81%	500	11:02:35
Bhakti Agung Propertindo	22	22	21	0	0.00%	0	19/05
Gunung Raja	330	332	328	+4	+1.23%	179.1K	11:08:57
Optima Prima	119	120	118	-2	-1.65%	59.7K	11:08:26
Nusantara Almazia	144	144	138	+1	+0.70%	221.7K	11:08:51
Gaya Abadi	79	80	77	0	0.00%	1.12M	11:07:23
Trinitan	51	51	50	0	0.00%	0	29/07
Itama Ranoraya	382	386	382	-4	-1.04%	31.9K	11:08:50
Digital Mediatama Maxima	200	200	200	0	0.00%	1.5K	11:07:57
Ginting Jaya Energi	66	69	65	-1	-1.49%	13.77M	19/05
Singaraja Putra	10,125	11,250	10,125	0	0.00%	0	19/05
Sinergi Inti	152	153	148	-3	-1.94%	3.76M	11:05:58
Dana Brata Luhur	1,030	1,055	1,030	-30	-2.83%	37.3K	11:08:27
Mulia Boga Raya	550	550	550	-5	-0.90%	1.4K	11:00:07
Palma Serasih	194	199	190	-4	-2.02%	654.1K	19/05
Asia Sejahtera Mina	246	270	238	+6	+2.50%	105.6K	11:08:08
Ifishdeco	1,620	1,800	1,620	0	0.00%	0	19/05
Repower Asia Ind	51	51	50	0	0.00%	966.7K	11:08:50
Indonesia Fibreboard	222	222	218	0	0.00%	0	19/05
Uni Charm	390	390	390	+4	+1.04%	300	11:05:44
Putra Mandiri Jembar	117	119	117	0	0.00%	82.9K	11:03:35
Galva Technologies	340	352	340	-2	-0.58%	600	11:03:05
Bahtera Bumi Raya PT Tbk	855	950	855	0	0.00%	0	19/05
Cisadane Sawit Raya	885	885	865	+20	+2.31%	1.1K	11:07:51
Bank Amar Indonesia	199	199	190	+7	+3.65%	11.7K	11:06:47
Ashmore Asset	348	348	348	+2	+0.58%	1K	11:03:39
Royalindo Investa	150	154	150	-3	-1.96%	4.33M	11:08:55
Perintis Triniti	550	580	550	-25	-4.35%	34.3K	11:08:43
Diamond Food	610	615	610	-5	-0.81%	300	11:03:12
Putra Rajawali Kencana	40	40	38	0	0.00%	0	19/05
Pratama Widya	920	920	920	-10	-1.08%	212.4K	11:06:13
Lancartama Sejati	234	252	234	0	0.00%	0	19/05
Era Mandiri Cemerlang Tbk PT	88	88	83	+4	+4.76%	267.3K	11:08:39
Agro Yasa Lestari PT Tbk	164	167	164	-5	-2.96%	46.7K	11:03:11
Diamond Citra	50	50	50	0	0.00%	242K	19/05
Andalan Sakti	466	478	454	+34	+7.87%	63.6K	11:08:47
Batulicin Nusantara	1,040	1,130	1,035	0	0.00%	0	19/05
Esta Multi Usaha	206	206	202	+2	+0.98%	22.9K	11:07:16
Makmur Berkah	248	250	248	-4	-1.59%	48.3K	11:07:40
Metro Health	420	420	414	+6	+1.45%	507.3K	11:07:48
Saraswanti Anugerah	294	294	294	0	0.00%	100	11:02:04
Cahaya Bintang	50	50	50	0	0.00%	0	15/02
Cipta Selera	107	116	96	+15	+16.30%	21.46M	11:08:53
Aesler Gr	1,210	1,210	1,210	0	0.00%	1.4K	11:04:47
Sejahtera Bintang	1	2	1	0	0.00%	0	01/07
Karya Bersama	44	47	43	0	0.00%	0	19/05
Bumi Benowo	152	160	144	0	0.00%	0	19/05
Bhakti Multi Artha	1,205	1,400	1,190	0	0.00%	0	19/05
Cashlez World	200	212	192	-12	-5.66%	542.2K	11:08:49
Indosterling	50	50	50	0	0.00%	0	04/08
Megalestari Epack	73	75	73	0	0.00%	0	19/05
Pradiksi Gunatama	8,350	8,475	8,175	0	0.00%	0	19/05
Boston Furniture	314	324	300	-10	-3.09%	242.8K	11:07:11
Pakuan	2,530	2,580	2,430	-100	-3.80%	44K	11:08:27
Prima Globalindo	200	220	199	-18	-8.26%	141.1K	11:08:54
Berlian Laju Tanker Tbk PT	38	40	38	0	0.00%	0	19/05
Sunindo Adipersada	8	8	8	0	0.00%	0	01/07
Sumber Global	326	326	322	-2	-0.61%	40.6K	11:07:37
Transkon Jaya	129	129	129	+3	+2.38%	3K	11:01:40
Pinago Utama	3,390	3,570	3,380	+10	+0.30%	47.4K	11:08:18
Puri Global Sukses	142	143	139	-1	-0.70%	132.7K	11:08:31
Soho Global	1,555	1,565	1,555	0	0.00%	2.2K	11:07:56
Selaras Citra	158	158	158	-1	-0.63%	10K	11:03:43
Bank Bisnis	4,700	4,700	4,700	0	0.00%	100	19/05
Kurniamitra Duta	540	545	540	+10	+1.89%	1.5K	11:03:27
Grand House	214	222	214	-10	-4.46%	20K	11:04:11
Rockfields Prop	2,080	2,090	2,080	-130	-5.88%	1K	11:08:31
Planet Properindo	45	47	45	0	0.00%	158.9K	11:08:25
Morenzo Abadi	87	90	84	-1	-1.14%	2.99M	11:08:46
Djasa Ubersakti Tbk	70	70	69	0	0.00%	0	13/02
Trimitra Prawara	466	466	426	+28	+6.39%	224.8K	11:08:47
Victoria Care	555	555	550	0	0.00%	5.4K	11:03:44
Panca Mitra	50	50	50	0	0.00%	0	26/06
FAP Agri Tbk PT	7,175	7,175	7,050	0	0.00%	0	19/05
Bank Net Indonesia Syariah Tbk PT	380	430	378	-38	-9.09%	3.62M	19/05
Diagnos Laboratorium Utama PT Tbk	250	258	242	0	0.00%	76.5K	11:03:24
Widodo Makmur Unggas Tbk PT	60	66	59	-4	-6.25%	219.08M	19/05
Ulima Nitra PT	109	116	109	-5	-4.39%	227.1K	11:08:47
Berkah Beton Sadaya Tbk PT	5	6	5	0	0.00%	0	14/02
Sunter Lakeside Hotel Tbk PT	234	236	230	-4	-1.68%	293.5K	11:08:42
Zyrexindo Mandiri Buana PT Tbk	135	135	135	+2	+1.50%	3.8K	11:01:29
Imago Mulia Persada Tbk PT	600	600	585	0	0.00%	700	11:03:57
Fimperkasa Utama Tbk PT	69	69	69	0	0.00%	0	12/08
Triputra Agro Persada Tbk PT	1,590	1,880	1,590	0	0.00%	0	19/05
Nusa Palapa Gemilang PT Tbk	69	70	68	0	0.00%	236.1K	11:06:38
Lima Dua Lima Tiga PT	1,150	1,245	1,150	-125	-9.80%	80.8K	11:08:41
Harapan Duta Pertiwi PT	142	145	135	-1	-0.70%	811.3K	11:08:55
Triniti Dinamik PT Tbk	118	120	114	-2	-1.67%	1.3M	11:08:29
Green Power Tbk PT	104	120	103	-8	-7.14%	13.2M	19/05
Panca Anugrah Wisesa Tbk PT	6,850	7,000	6,850	-125	-1.79%	600	11:00:24
Archi Indonesia Tbk PT	1,210	1,325	1,160	-105	-7.98%	76.78M	19/05
Bank Multiarta Sentosa PT	3,290	3,300	3,270	+30	+0.92%	15.4K	19/05
Era Graharealty PT Tbk	141	147	141	-6	-4.08%	10.7K	11:06:17
Bundamedik Tbk PT	182	185	177	+1	+0.55%	2.4M	19/05
Falmaco Nonwoven Industri PT Tbk	159	159	150	+8	+5.30%	3.1K	11:03:17
PAM Mineral Tbk PT	620	640	620	-20	-3.13%	1.05M	11:08:41
Trimegah Karya Pratama Tbk PT	218	218	216	0	0.00%	2.19M	11:08:55
DCI Indonesia	197,500	197,500	197,500	0	0.00%	200	11:04:55
Bukalapak.com PT	131	132	130	-1	-0.76%	7.07M	11:08:01
Hasnur Internasional Shipping Tbk PT	178	178	178	0	0.00%	14.7K	11:07:42
Bank JTrust Indonesia Tbk PT	118	120	116	-4	-3.28%	26.9K	11:08:33
Solusi Sinergi Digital Tbk PT	2,010	2,040	1,985	-20	-0.99%	1.86M	11:08:53
Indo Oil Perkasa PT	220	226	214	+2	+0.92%	134.6K	11:08:53
Geoprima Solusi Tbk PT	482	488	480	-6	-1.23%	1.59M	11:08:45
Prima Andalan Mandiri Tbk PT	4,120	4,120	4,050	+90	+2.23%	6.9K	11:06:23
Kedoya Adyaraya Tbk PT	980	980	980	0	0.00%	0	19/05
Global Sukses Solusi Tbk PT	80	87	79	-3	-3.61%	769.4K	19/05
Surya Biru Murni Acetylene Tbk PT	111	111	111	-2	-1.77%	400	11:06:38
Cemindo Gemilang Tbk PT	780	795	775	-10	-1.27%	382.4K	11:07:28
GTS Internasional Tbk PT	185	208	182	-15	-7.50%	30.56M	19/05
IDeA Indonesia Akademi Tbk PT	65	68	65	-2	-2.99%	96.1K	11:06:54
Formosa Ingredient Factory PT Tbk	248	250	246	+2	+0.81%	28.6K	11:08:28
Indointernet Tbk PT	4,790	5,250	4,460	0	0.00%	0	09/02
Ace Oldfields PT	97	98	96	0	0.00%	269.5K	11:08:10
Damai Sejahtera Abadi Tbk PT	145	145	145	+5	+3.57%	300	11:07:31
Dayamitra Telekomunikasi PT	505	505	500	0	0.00%	308.8K	11:08:25
Caturkarda Depo Bangunan PT Tbk	260	266	260	-10	-3.70%	42.7K	11:06:29
Perma Plasindo Tbk PT	107	109	106	+1	+0.94%	25.2K	11:06:39
Widodo Makmur Perkasa PT	37	38	37	0	0.00%	0	19/05
Jaya Swarasa Agung PT	55	55	55	-1	-1.79%	388.1K	11:08:09
Wira Global Solusi Tbk PT	93	93	92	0	0.00%	24.6K	11:02:47
Cisarua Mountain Dairy Tbk PT	4,600	4,650	4,540	0	0.00%	2.54M	19/05
RMK Energy PT Tbk	3,300	3,370	3,100	+80	+2.48%	37.72M	19/05
Obm Drilchem PT	208	208	208	+2	+0.97%	1K	11:00:01
Avia Avian PT Tbk	344	358	340	0	0.00%	0	19/05
Indo Pureco Pratama Tbk PT	14	14	13	0	0.00%	0	05/09
Wahana Inti MakmurTbk PT	123	123	116	0	0.00%	13.1K	11:04:39
Bintang Samudera Mandiri Lines Tbk PT	424	428	418	-2	-0.47%	1.12M	11:08:45
Dharma Polimetal Tbk PT	1,000	1,005	1,000	0	0.00%	800	11:07:22
Alamtri Minerals Indonesia	1,530	1,700	1,450	0	0.00%	0	19/05
Semacom Integrated Tbk PT	106	112	103	0	0.00%	0	19/05
Autopedia Sukses Lestari Tbk PT	72	72	71	+1	+1.41%	568.4K	11:08:33
MDTV Media Tech Tbk PT	71	73	69	-2	-2.74%	3.03M	11:08:55
Mitra Angkasa Sejahtera PT Tbk	28	29	28	0	0.00%	0	19/05
Champ Resto Indonesia PT	260	300	256	-22	-7.80%	106K	11:07:19
Nusatama Berkah Tbk PT	100	103	98	-4	-3.85%	10.54M	11:08:48
Organon Pharma	29,000.00	29,000.00	29,000.00	0.00	0.00%	0	07/01
Adhi Commuter Properti Tbk PT	50.00	50.00	50.00	0.00	0.00%	0	19/05
Sumber Mas Konstruksi Tbk PT	91.00	94.00	90.00	-1.00	-1.09%	524.5K	11:08:38
Nanotech Indonesia Global Tbk PT	32.00	34.00	31.00	-1.00	-3.03%	21.25M	19/05
Sumber Tani Agung Resources Tbk PT	1,140.00	1,150.00	1,135.00	-10.00	-0.87%	273.7K	11:08:36
Sepeda Bersama Indonesia Tbk PT	510.00	545.00	500.00	0.00	0.00%	0	29/04
Wir Asia Tbk PT	68.00	68.00	67.00	0.00	0.00%	2.69M	11:08:57
Sigma Energy Compressindo Tbk PT	112.00	113.00	111.00	0.00	0.00%	15.2K	11:08:33
GoTo Gojek Tokopedia PT	50.00	50.00	50.00	0.00	0.00%	19.58M	11:02:26
Teladan Prima Agro PT Tbk	560.00	570.00	560.00	-10.00	-1.75%	14.4K	11:05:55
Murni Sadar Tbk PT	1,000.00	1,020.00	970.00	0.00	0.00%	0	19/05
Winner Nusantara Jaya Tbk PT	29.00	29.00	27.00	0.00	0.00%	0	19/05
Indo Boga Sukses Tbk PT	91.00	99.00	88.00	-1.00	-1.09%	1.06M	11:08:15
Oscar Mitra Sukses Sejahtera Tbk PT	55.00	58.00	53.00	-1.00	-1.79%	3.92M	19/05
Cilacap Samudera Fishing Industry	67.00	68.00	65.00	-1.00	-1.47%	3.46M	11:08:54
Chemstar Indonesia Tbk PT	76.00	78.00	76.00	-2.00	-2.56%	524.9K	11:08:44
Arkora Hydro Tbk PtT	6,750.00	6,875.00	6,600.00	-150.00	-2.17%	76.1K	11:08:54
Cerestar Indonesia Tbk PT	180.00	186.00	178.00	-6.00	-3.23%	104K	19/05
PT Dewi SHRI Farmindo Tbk	122.00	123.00	120.00	-2.00	-1.61%	8.3M	11:08:49
Tera Data Indonusa Tbk PT	113.00	113.00	110.00	+1.00	+0.89%	14.6K	11:07:13
Bangun Karya Perkasa Jaya PT Tbk	64.00	66.00	63.00	-1.00	-1.54%	2.39M	11:08:52
Habco Trans Maritima Tbk PT	292.00	292.00	292.00	-4.00	-1.35%	98.4K	11:00:10
Utama Radar Cahaya Tbk PT	112.00	114.00	110.00	-1.00	-0.88%	4.25M	11:08:24
Aman Agrindo Tbk PT	412.00	420.00	398.00	-2.00	-0.48%	28.45M	19/05
Agung Menjangan Mas Tbk PT	382.00	382.00	382.00	0.00	0.00%	2.5K	11:03:32
Jhonlin Agro Raya PT Tbk	1,760.00	1,925.00	1,735.00	0.00	0.00%	0	19/05
Sari Kreasi Boga PT Tbk	36.00	36.00	35.00	0.00	0.00%	0	13/02
Mora Telematika Indonesia Tbk PT	5,950.00	6,075.00	5,600.00	0.00	0.00%	43.2K	11:08:49
Kusuma Kemindo Sentosa PT	47.00	49.00	47.00	0.00	0.00%	0	19/05
Pelayaran Nasional Ekalya	1,530.00	1,850.00	1,530.00	0.00	0.00%	0	19/05
Estee Gold Feet PT Tbk	2,390.00	2,510.00	2,360.00	-230.00	-8.78%	72.5K	11:08:57
Klinko Karya Imaji PT Tbk	116.00	116.00	114.00	+2.00	+1.75%	300	11:08:53
Rohartindo Nusantara Luas Tbk Pt	72.00	84.00	69.00	+1.00	+1.41%	147.75M	19/05
Toba Surimi Industries Tbk Pt	204.00	204.00	202.00	+2.00	+0.99%	25.9K	11:00:55
Hetzer Medical Indonesia Tbk PT	97.00	100.00	94.00	-3.00	-3.00%	8.14M	11:08:43
Black Diamond Resources Tbk PT	53.00	53.00	52.00	+1.00	+1.92%	6.52M	11:08:50
Segar Kumala Indonesia Tbk PT	540.00	540.00	535.00	+5.00	+0.93%	51K	11:08:45
Famon Awal Bros Sedaya Tbk PT	735.00	735.00	735.00	0.00	0.00%	1.1K	11:04:31
Citra Borneo Utama PT Tbk	705.00	775.00	705.00	-45.00	-6.00%	2K	11:04:37
PT Menthobi Karyatama Raya Tbk	126.00	126.00	126.00	-3.00	-2.33%	44K	11:04:00
Jayamas Medica Industri PT	240.00	240.00	236.00	-2.00	-0.83%	630.3K	11:08:53
PT Wulandari Bangun Laksana Tbk	52.00	53.00	52.00	-1.00	-1.89%	474.9K	11:08:43
PT Primadaya Plastisindo Tbk	322.00	330.00	310.00	+10.00	+3.21%	20.2K	11:08:57
Puri Sentul Permai Tbk PT	965.00	965.00	935.00	+35.00	+3.76%	1.2K	11:07:28
Ketrosden Triasmitra PT	570.00	580.00	545.00	-15.00	-2.56%	2.23M	11:08:52
Bersama Zatta Jaya Tbk PT	78.00	81.00	76.00	-1.00	-1.27%	43.06M	11:08:47
Global Digital Niaga Tbk PT	340.00	348.00	338.00	0.00	0.00%	0	19/05
Multi Medika Internasional PT Tbk	370.00	370.00	370.00	0.00	0.00%	10.9K	11:07:48
Techno9 Indonesia PT Tbk	113.00	114.00	110.00	0.00	0.00%	673.6K	11:07:09
Saraswanti Indoland Dev PT	100.00	102.00	97.00	+1.00	+1.01%	592.5K	11:08:49
Personel Alih Daya Tbk PT	144.00	150.00	137.00	-2.00	-1.37%	2.22M	11:08:31
Isra Presisi Indonesia PT Tbk	29.00	29.00	28.00	0.00	0.00%	2.79M	11:08:43
Venteny Fortuna International PT	63.00	64.00	62.00	-1.00	-1.56%	1.58M	11:08:54
Mitra Tirta Buwana PT Tbk	41.00	45.00	41.00	0.00	0.00%	5.2K	11:01:56
Data Sinergitama Jaya Tbk PT	186.00	188.00	184.00	-2.00	-1.06%	664.7K	11:07:47
Jobubu Jarum Minahasa PT Tbk	103.00	119.00	101.00	+7.00	+7.29%	3.46M	11:08:53
PT Citra Buana Prasida Tbk	300.00	306.00	300.00	-6.00	-1.96%	3.1K	11:08:42
Cakra Buana Resources Energi PT Tbk	810.00	845.00	775.00	-35.00	-4.14%	5.43M	11:08:52
Sunindo Pratama PT Tbk	610.00	610.00	605.00	0.00	0.00%	70.7K	11:08:13
PT Hatten Bali PT Tbk	172.00	175.00	169.00	0.00	0.00%	0	19/05
Lavender Bina Cendikia PT Tbk	33.00	35.00	33.00	-1.00	-2.94%	101.1K	11:08:44
Penta Valent PT	328.00	330.00	328.00	-6.00	-1.80%	1K	11:05:35
PT Jasa Berdikari Logistics Tbk	68.00	69.00	67.00	-2.00	-2.86%	803.9K	11:08:54
Wijaya Cahaya Timber PT	86.00	88.00	85.00	-2.00	-2.27%	171.9K	11:08:02
Aviana Sinar Abadi PT Tbk	414.00	424.00	402.00	-8.00	-1.90%	5.93M	11:08:56
Hassana Boga Sejahtera PT Tbk	57.00	62.00	56.00	-5.00	-8.06%	31.89M	19/05
Pelita Teknologi Global PT Tbk	990.00	990.00	985.00	+5.00	+0.51%	6.8K	11:08:12
Haloni Jane PT Tbk	76.00	77.00	73.00	0.00	0.00%	1.42M	11:08:57
PT Solusi Kemasan Digital Tbk	348.00	406.00	338.00	-22.00	-5.95%	91.84M	11:08:53
Vastland Indonesia PT Tbk	130.00	130.00	129.00	+1.00	+0.78%	263.5K	11:08:24
Hoffmen Cleanindo PT Tbk	490.00	490.00	482.00	+4.00	+0.82%	575.1K	11:08:12
PT Pertamina Geothermal Energy	990.00	1,010.00	970.00	0.00	0.00%	0	19/05
PT Lini Imaji Kreasi Ecosystem Tbk	208.00	210.00	200.00	+2.00	+0.97%	1.59M	11:08:30
Berdikari Pondasi	147.00	149.00	147.00	-3.00	-2.00%	385.1K	11:08:42
Mitra Pack	70.00	70.00	68.00	0.00	0.00%	601K	11:08:57
PT Petrindo Jaya Kreasi Tbk	650.00	775.00	640.00	0.00	0.00%	0	19/05
Teknologi Karya Digital Nusa PT Tbk	110.00	110.00	109.00	+1.00	+0.92%	364.2K	11:08:43
PT Saptausaha Gemilangindah Tbk	29.00	29.00	29.00	0.00	0.00%	0	19/05
PT Nusantara Sawit Sejahtera Tbk	565.00	575.00	535.00	-40.00	-6.61%	905.3K	11:08:59
PT Hillcon Tbk	16.00	16.00	16.00	0.00	0.00%	0	19/05
Grahaprima Suksesmandiri Tbk PT	206.00	208.00	206.00	-2.00	-0.96%	2.5K	11:01:56
Arsy Buana Travelindo Tbk PT	129.00	132.00	126.00	-1.00	-0.77%	4.4K	11:07:06
Multi Makmur Lemindo Tbk	122.00	143.00	119.00	-15.00	-10.95%	54.1M	19/05
PT Trimegah Bangun Persada Tbk	840.00	855.00	830.00	-30.00	-3.45%	3.38M	11:02:16
PT Era Digital Media Tbk	143.00	149.00	139.00	+4.00	+2.88%	188.1K	11:07:25
Menn Teknologi Indonesia Tbk PT	53.00	54.00	52.00	0.00	0.00%	0	28/10
Merdeka Battery Materials PT	476.00	550.00	464.00	0.00	0.00%	0	19/05
Era Media Sejahtera Tbk PT	136.00	140.00	133.00	-2.00	-1.45%	5.22M	11:08:46
Informasi Teknologi Indonesia Tbk	100.00	102.00	100.00	+2.00	+2.04%	598.5K	11:08:42
MPX Logistics International Tbk PT	156.00	157.00	152.00	-2.00	-1.27%	21.2K	11:08:49
Tripar Multivision Plus Tbk PT	200.00	200.00	196.00	0.00	0.00%	9.1K	11:07:32
King Tire Indonesia Tbk PT	109.00	113.00	108.00	0.00	0.00%	29.6K	11:08:56
Sarana Mitra Luas Tbk PT	284.00	292.00	282.00	-16.00	-5.33%	4.54M	11:08:28
Maxindo Karya Anugerah	50.00	50.00	50.00	0.00	0.00%	39.7K	11:07:27
Maxindo Karya Anugerah	75.00	77.00	75.00	-1.00	-1.32%	728.1K	11:08:51
PT VKTR Teknologi Mobilitas	800.00	885.00	775.00	-80.00	-9.09%	60.74M	19/05
Graha Mitra Asia Tbk PT	36.00	37.00	36.00	-1.00	-2.70%	34.5K	11:06:03
Amman Mineral Internasional Tbk PT	3,170	3,380	2,970	-280	-8.12%	180.62M	19/05
Carsurin Tbk PT	110.00	111.00	104.00	0.00	0.00%	588K	19/05
Graha Prima Mentari PT Tbk	290.00	290.00	290.00	-4.00	-1.36%	600	11:00:02
PT Widiant Jaya Krenindo Tbk	29.00	30.00	28.00	-1.00	-3.33%	1.07M	11:08:20
Platinum Wahab Nusantara Tbk PT	137.00	137.00	102.00	0.00	0.00%	0	23/05
Sinergi Inti Andalan Prima Tbk PT	252.00	256.00	244.00	-2.00	-0.79%	12.79M	11:05:59
Mandiri Herindo Adiperkasa Tbk PT	149.00	149.00	147.00	+2.00	+1.36%	637.6K	11:06:00
PT Royaltama Mulia Kontraktorindo	392.00	408.00	390.00	-20.00	-4.85%	467K	11:08:45
Nusantara Sejahtera Raya Tbk PT	96.00	100.00	96.00	0.00	0.00%	0	19/05
PT ITSEC Asia Tbk	620.00	640.00	610.00	-25.00	-3.88%	720.9K	11:08:42
Sinar Eka Selaras PT	296.00	304.00	294.00	-2.00	-0.67%	939.2K	11:08:48
Multi Garam Utama Tbk PT	238.00	252.00	228.00	-14.00	-5.56%	235.3K	11:08:23
PT Ingria Pratama Capitalindo Tbk	116.00	118.00	116.00	+1.00	+0.87%	4.8K	11:07:45
Minahasa Membangun Hebat Tbk PT	398.00	400.00	396.00	0.00	0.00%	28.5K	11:08:15
Paperocks Indonesia Tbk PT	167.00	175.00	162.00	-7.00	-4.02%	3.08M	19/05
Humpuss Maritim Internasional Tbk	171.00	194.00	166.00	-18.00	-9.52%	140.47M	19/05
Lupromax Pelumas Indonesia Tbk PT	144.00	144.00	140.00	+3.00	+2.13%	6.6K	11:05:16
Mutuagung Lestari Tbk PT	102.00	103.00	102.00	-1.00	-0.97%	7.7K	11:08:50
Pt Multisarana Intan Eduka Tbk	148.00	148.00	148.00	0.00	0.00%	0	07/05
Charlie Hospital Semarang PT	270.00	274.00	258.00	+10.00	+3.85%	18.57M	19/05
Multitrend Indo Tbk PT	184.00	204.00	184.00	0.00	0.00%	0	19/05
Anugerah Spareparts Sejahtera PT	49.00	49.00	47.00	+1.00	+2.08%	2.9K	11:04:52
Sumber Sinergi Makmur PT Tbk	61.00	61.00	56.00	+4.00	+7.02%	1.24M	11:08:52
Kokoh Exa Nusantara Tbk PT	107.00	109.00	103.00	+1.00	+0.94%	1.42M	11:08:57
Pulau Subur Tbk PT	145.00	147.00	144.00	-1.00	-0.68%	147K	11:07:53
Lovina Beach Brewery Tbk PT	95.00	95.00	95.00	0.00	0.00%	25.1K	11:05:23
Logisticsplus International Tbk PT	106.00	106.00	104.00	+2.00	+1.92%	1K	11:06:14
Koka Indonesia PT	123.00	124.00	118.00	-5.00	-3.91%	1.02M	11:08:11
Barito Renewables Energy PT Tbk	3,020.00	3,250.00	2,900.00	-170.00	-5.33%	103.46M	19/05
Agro Bahari Nusantara PT Tbk	1,365.00	1,450.00	1,360.00	-25.00	-1.80%	313.8K	11:08:46
Ikapharmindo Putramas PT	186.00	187.00	186.00	-1.00	-0.53%	7.3K	11:08:04
Mastersystem Infotama PT	1,370.00	1,375.00	1,365.00	-5.00	-0.36%	94.5K	11:07:43
Kian Santang Muliatama PT	100.00	100.00	97.00	+1.00	+1.01%	233K	11:08:48
JANU PUTRA SEJAHTERA Tbk PT	312.00	316.00	310.00	-4.00	-1.27%	597.2K	11:08:29
Maja Agung Latexindo PT Tbk	73.00	75.00	70.00	0.00	0.00%	366.9K	11:08:17
Asri Karya Lestari PT Tbk	270.00	278.00	258.00	-10.00	-3.57%	226K	11:08:57
Citra Nusantara Gemilang Tbk PT	168.00	176.00	167.00	-6.00	-3.45%	1.07M	11:08:32
Adhi Kartiko Pratama Tbk PT	286.00	286.00	270.00	+6.00	+2.14%	25.1K	11:07:53
Sinergi Multi Lestarindo PT Tbk	108.00	108.00	106.00	-2.00	-1.82%	78.9K	11:06:56
Multi Spunindo Jaya Tbk PT	404.00	448.00	402.00	-8.00	-1.94%	193.5K	11:08:25
Manggung Polahraya PT Tbk	47.00	48.00	47.00	0.00	0.00%	50K	11:07:25
Samcro Hyosung Adilestari PT Tbk	67.00	68.00	65.00	0.00	0.00%	206.3K	11:08:20
Griptha Putra Persada Tbk PT	64.00	65.00	64.00	0.00	0.00%	111.8K	11:08:06
Sumber Mineral Global Abadi Tbk PT	81.00	81.00	79.00	+1.00	+1.25%	926.3K	11:08:31
Terang Dunia Internusa PT	77.00	77.00	76.00	+1.00	+1.32%	41.7K	11:08:33
Pt Topindo Solusi Komunika	59.00	59.00	57.00	0.00	0.00%	925.3K	11:08:53
Mitra Pedagang Indonesia PT Tbk	94.00	99.00	85.00	+11.00	+13.25%	29.88M	11:08:54
Ancara Logistics Indonesia PT Tbk	850.00	850.00	835.00	-5.00	-0.58%	376.1K	11:07:59
Homeco Victoria Makmur PT Tbk	218.00	218.00	218.00	-2.00	-0.91%	21.1K	11:02:00
Pt Harta Djaya Karya Tbk	97.00	104.00	95.00	0.00	0.00%	1.11M	11:08:54
Multikarya Asia Pasifik Raya Tbk PT	1,085.00	1,085.00	1,085.00	+5.00	+0.46%	500	11:00:57
Ecocare Indo Pasifik PT Tbk	156.00	156.00	153.00	0.00	0.00%	118.7K	11:04:53
Bersama Mencapai Puncak PT Tbk	525.00	540.00	520.00	-20.00	-3.67%	163.1K	11:08:14
Satu Visi Putra PT Tbk	775.00	830.00	770.00	-45.00	-5.49%	861.7K	19/05
Dunia Virtual Online Tbk PT	284.00	284.00	280.00	+2.00	+0.71%	3.4K	11:08:05
Atlantis Subsea Indonesia Tbk PT	50.00	50.00	50.00	0.00	0.00%	1.33M	11:08:26
Multi Hanna Kreasindo Tbk PT	153.00	154.00	150.00	0.00	0.00%	710.2K	11:08:39
Remala Abadi Tbk PT	1,760.00	1,850.00	1,730.00	-80.00	-4.35%	288K	11:08:38
Xolare RCR Energy PT Tbk	117.00	121.00	116.00	-1.00	-0.85%	1.6M	11:08:20
Benteng Api Technic PT Tbk	89.00	89.00	89.00	0.00	0.00%	1.1K	11:03:44
Soraya Berjaya Indonesia Tbk PT	80.00	82.00	76.00	+2.00	+2.56%	82.2K	11:08:45
Pt Cipta Perdana Lancar Tbk	100.00	100.00	98.00	+1.00	+1.01%	301.9K	11:08:27
Pt Intra Golflink Resorts Tbk	171.00	174.00	169.00	-3.00	-1.72%	62.7K	11:08:33
Gunanusa Eramandiri Tbk PT	202.00	204.00	198.00	+3.00	+1.51%	84.3K	11:08:24
Superior Prima Sukses PT Tbk	151.00	151.00	151.00	0.00	0.00%	100	11:07:24
PT Indo American Seafoods Tbk	80.00	80.00	80.00	+1.00	+1.27%	500	11:08:37
PT UBC Medical Indonesia Tbk	170.00	174.00	169.00	-1.00	-0.58%	461.2K	11:08:51
Global Sukses Digital Tbk PT	143.00	143.00	138.00	+6.00	+4.38%	122.2K	11:08:13
Pt Esta Indonesia Tbk	510.00	520.00	505.00	-5.00	-0.97%	256K	11:08:32
PT Master Print Tbk	374.00	374.00	344.00	0.00	0.00%	0	25/06
Verona Indah Pictures Pt Tbk	131.00	133.00	130.00	-3.00	-2.24%	74.2K	11:08:52
Daaz Bara Lestari Tbk PT	1,915.00	1,915.00	1,850.00	+30.00	+1.59%	29.4K	11:08:34
Newport Marine Services PT Tbk	126.00	127.00	120.00	-3.00	-2.33%	247.3K	11:08:38
Adiwarna Anugerah Abadi PT Tbk	94.00	94.00	93.00	0.00	0.00%	572.5K	11:08:52
Adaro Andalan Indonesia	8,200.00	9,100.00	7,825.00	0.00	0.00%	0	19/05
Daya Intiguna Yasa PT Tbk	795.00	795.00	785.00	0.00	0.00%	3.6K	11:07:53
Kentanix Supra International Tbk PT	348.00	350.00	324.00	+18.00	+5.45%	3.1K	11:07:52
Raharja Energi Cepu Tbk Pt	4,770.00	5,250.00	4,540.00	-405.00	-7.83%	13.96M	19/05
Asuransi Digital Bersama Tbk PT	81.00	82.00	81.00	+1.00	+1.25%	1.28M	11:08:53
Hero Global Investment	132.00	132.00	130.00	+1.00	+0.76%	19.4K	11:08:54
Raja Roti Cemerlang	66.00	67.00	63.00	0.00	0.00%	2.35M	11:08:36
Brigit Biofarmaka Teknologi Tbk PT	284.00	286.00	284.00	-4.00	-1.39%	67.9K	11:08:50
Bangun Kosambi Sukses Pt Tbk	4,110.00	4,300.00	3,950.00	-140.00	-3.29%	9.62M	19/05
Delta Giri Wacana Tbk PT	334.00	338.00	332.00	-4.00	-1.18%	853.6K	11:08:26
Jantra Grupo Indonesia PT Tbk	102.00	105.00	99.00	-4.00	-3.77%	3.93M	11:08:57
Sinar Terang Mandiri PT Tbk	290.00	290.00	284.00	+12.00	+4.32%	52.7K	11:08:16
Yupi Indo Jelly Gum PT Tbk	1,460.00	1,460.00	1,460.00	+10.00	+0.69%	400	11:01:43
Fore Kopi Indonesia PT Tbk	1,015.00	1,025.00	990.00	+5.00	+0.50%	2.48M	11:08:31
Medela Potentia Tbk PT	216.00	220.00	216.00	-2.00	-0.92%	41.6K	11:08:53
Cipta Sarana Medika Tbk PT	72.00	73.00	70.00	-1.00	-1.37%	2.46M	11:08:52
Asia Pramulia Tbk PT	492.00	494.00	464.00	+28.00	+6.03%	162.12M	11:08:57
Chandra Daya Investasi Tbk PT	875.00	940.00	840.00	0.00	0.00%	0	19/05
Indokripto Koin Semesta Tbk PT	875.00	905.00	860.00	-30.00	-3.31%	258.6K	11:08:30
Pancaran Samudera Transport Tbk PT	830.00	850.00	830.00	-20.00	-2.35%	3.6K	11:08:05
Trimitra Trans Persada Tbk PT	390.00	390.00	390.00	0.00	0.00%	28.5K	11:07:41
Diastika Biotekindo Tbk PT	123.00	124.00	123.00	0.00	0.00%	72K	11:08:01
Merry Riana Edukasi Tbk PT	127.00	128.00	126.00	-1.00	-0.78%	3.5K	11:07:54
Prima Multi Usaha Indonesia Tbk PT	98.00	100.00	98.00	0.00	0.00%	30.4K	11:07:22
Merdeka Gold Resources PT Tbk	7,175.00	7,275.00	7,025.00	+50.00	+0.70%	1.12M	11:08:59
GoTo Gojek Tokopedia PT Tbk	50.00	50.00	50.00	0.00	0.00%	0	18/05
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	199.00	200.00	198.00	-1.00	-0.50%	54.5K	11:08:26
Abadi Lestari Indonesia	2,920.00	3,010.00	2,900.00	-390.00	-11.78%	432.7K	11:08:56
Super Bank Indonesia	865.00	870.00	850.00	+15.00	+1.76%	3.28M	11:08:51
BSA Logistics Indonesia	785.00	845.00	785.00	-135.00	-14.67%	29.34M	11:08:51

インドネシアセクター

学術教育サービス (3)素材 (102)景気連動型消費財 (154)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 (143)不動産 (74)テクノロジー (63)公益 (14)

株式市場ニュース

米ドル／インドネシアルピア、本日急騰の背景とは
Investing.com -- 米ドル／インドネシアルピアの為替レートは本日の取引セッションで+1.22%急騰し、17,654....
- 執筆：Investing.com•2026年5月18日
バンク・オブ・アメリカ：4月にベンチマークを上回ったアクティブファンドは世界全体で43%
Investing.com -- バンク・オブ・アメリカによると、4月に世界のアクティブファンドのうちベンチマークを上回ったのは全...
- 執筆：Investing.com•2026年5月06日
パッシブファンド、4月に新興国市場への資金流入を再開——台湾とブラジルが主導＝モルガン・スタンレー
Investing.com -- モルガン・スタンレーの「アジア・フローズ＆ポジショニング・ガイド」によると、パッシブ型ロングオン...
- 執筆：Investing.com•2026年5月06日

	会社	1株利益（EPS） / 予想	売上高 / 予想	時価総額	時間
2026年5月20日水曜日
	Pantai Indah Kapuk Dua Tbk PT(PANI)	1株利益（EPS） / 予想	売上高 / 予想	20.89 / --	1.22兆 / --	140.41兆
	Merdeka Copper Gold TBK PT(MDKA)	1株利益（EPS） / 予想	売上高 / 予想	-- / --	-- / --	61.04兆

名称	現在値	変動%	出来高
フジクラ	4,304.0	-8.33%	73.35百万
ソフトバンクグループ	5,120.0	-4.50%	48.79百万
三菱UFJフィナンシャル・グループ	3,047.0	-1.96%	30.22百万
キオクシアホールディングス	50,600.00	+1.67%	16.99百万
古河電気工業	51,420.0	+2.33%	5.70百万
アドバンテスト	25,715.0	+1.68%	5.36百万
東京エレクトロン	45,790.0	-2.91%	1.73百万

名称	現在値	変動%	出来高
東北特殊鋼	4,475.0	+31.04%	80.10千
JN Inc	80.0	+29.03%	4.80百万
FIG	1,749.0	+28.60%	21.22百万
光陽社	435.0	+22.54%	41.20千
ＵＢＥ	2,890.5	+20.92%	5.85百万
魁力屋	1,534.00	+15.51%	128.70千
テクノアルファ	1,146.0	+15.06%	20.50千

名称	現在値	変動%	出来高
ACSL	2,847.0	-15.27%	2.40百万
ログリー	375.0	-12.99%	510.70千
Kudan	1,896.0	-12.59%	531.30千
サスメド	810.00	-10.79%	288.40千
マイクロアド	569.00	-10.39%	604.80千
プレシジョン・システム・サイエンス	260.0	-10.34%	815.40千
ディジタルメディアプロフェッショナル	3,225.0	-10.04%	44.10千

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