TUKAR DUID

6.29.2017

harga saham

KodeNama PerusahaanHargaPembukaanPergerakkanPenutupan KemarinPergerakkan 1 TahunUpdate Terakhir
IDX:AALIAstra Agro Lestari Tbk PT14.675
-25 / -0,17%		14.70014.600
14.700		14.70013.900
17.950		22 Jun 2017
15:49 GMT+7
IDX:ASIIAstra International Tbk PT8.925
+25 / +0,28%		8.9508.750
8.975		8.9006.500
9.350		22 Jun 2017
16:14 GMT+7
IDX:BBCABank Central Asia Tbk PT18.150
-50 / -0,27%		18.25017.975
18.325		18.20012.625
18.550		22 Jun 2017
16:14 GMT+7
IDX:BBNIBank Negara Indonesia (Persero) Tbk PT6.600
-25 / -0,38%		6.6756.525
6.675		6.6254.690
7.200		22 Jun 2017
16:13 GMT+7
IDX:BBRIBank Rakyat Indonesia (Persero) Tbk PT15.250
-50 / -0,33%		15.15015.050
15.250		15.30010.000
15.300		22 Jun 2017
16:14 GMT+7
IDX:BMRIBank Mandiri (Persero) Tbk PT12.750
+50 / +0,39%		12.70012.550
12.750		12.7008.850
13.300		22 Jun 2017
16:13 GMT+7
IDX:GGRMGudang Garam Tbk PT78.300
-100 / -0,13%		79.45077.600
79.450		78.40059.225
80.325		22 Jun 2017
16:13 GMT+7
IDX:HMSPHanjaya Mandala Sampoerna Tbk PT3.860
+20 / +0,52%		3.8503.830
3.860		3.8403.560
4.250		22 Jun 2017
15:49 GMT+7
IDX:INDFIndofood Sukses Makmur Tbk PT8.600
+100 / +1,18%		8.4508.450
8.625		8.5006.900
9.200		22 Jun 2017
16:14 GMT+7
IDX:INTPIndocement Tunggal Prakarsa Tbk PT18.450
-250 / -1,34%		18.70018.300
18.700		18.70014.275
19.400		22 Jun 2017
16:12 GMT+7
IDX:KLBFKalbe Farma Tbk PT1.620
-5 / -0,31%		1.6251.605
1.625		1.6251.370
1.815		22 Jun 2017
15:36 GMT+7
IDX:MYORMayora Indah Tbk PT2.210
-30 / -1,34%		2.2402.200
2.240		2.2401.400
2.450		22 Jun 2017
16:07 GMT+7
IDX:SMGRSemen Indonesia (Persero) Tbk PT10.000
-200 / -1,96%		10.1509.950
10.150		10.2008.050
11.875		22 Jun 2017
16:14 GMT+7
IDX:TLKMTelekomunikasi Indonesia (Persor) Tbk PT4.510
-10 / -0,22%		4.5404.500
4.540		4.5203.640
4.670		22 Jun 2017
10:30 GMT+7
IDX:UNVRUnilever Indonesia Tbk PT48.800
-200 / -0,41%		49.20048.800
49.500		49.00037.825
50.025		22 Jun 2017
16:14 GMT+7
IDX:ABBAMahaka Media Tbk PT51
+1 / +2,00%		5050
51		5050
60		31 May 2017
09:28 GMT+7
IDX:ABDAAsuransi Bina Dana Arta Tbk PT6.800
+100 / +1,49%		6.6006.600
6.800		6.7005.700
8.000		22 Jun 2017
16:05 GMT+7
IDX:ACESAce Hardware Indonesia Tbk PT1.060
-20 / -1,85%		1.0801.050
1.085		1.080720
1.110		22 Jun 2017
16:11 GMT+7
IDX:ADESAkasha Wira International Tbk PT1.080
-10 / -0,92%		1.0901.075
1.090		1.0901.000
1.575		22 Jun 2017
16:00 GMT+7
IDX:ADHIAdhi Karya (Persero) Tbk PT2.140
-10 / -0,47%		2.1502.130
2.170		2.1501.830
2.900		22 Jun 2017
15:46 GMT+7
IDX:ADMFAdira Dinamika Multi Finance Tbk PT6.800
+425 / +6,67%		6.3756.350
6.800		6.3754.040
7.700		22 Jun 2017
16:05 GMT+7
IDX:ADMGPolychem Indonesia Tbk PT218
-2 / -0,91%		220206
226		220111
264		22 Jun 2017
16:06 GMT+7
IDX:ADROAdaro Energy Tbk PT1.580
-15 / -0,94%		1.6001.575
1.630		1.595805
1.940		22 Jun 2017
16:14 GMT+7
IDX:AGROBank Rakyat Indonesia Agroniaga Tbk PT730
-5 / -0,68%		735725
745		73589
1.023		22 Jun 2017
16:14 GMT+7
IDX:AHAPAsuransi Harta Aman Pratama Tbk PT180
-4 / -2,17%		184170
184		184156
240		22 Jun 2017
16:00 GMT+7
IDX:AISATiga Pilar Sejahtera Food Tbk PT1.665
-20 / -1,19%		1.7001.660
1.710		1.6851.380
2.470		22 Jun 2017
16:09 GMT+7
IDX:AKKUAlam Karya Unggul Tbk PT72
+1 / +1,41%		7269
73		7150
242		22 Jun 2017
14:42 GMT+7
IDX:AKPIArgha Karya Prima Industry Tbk PT895
  /  %

04 May 2016
00:00 GMT+7
IDX:AKRAAKR Corporindo Tbk PT6.525
-75 / -1,14%		6.6006.375
6.600		6.6005.400
7.100		22 Jun 2017
16:14 GMT+7
IDX:AKSIMajapahit Inti Corpora Tbk PT125
  /  %		125125
125
31 May 2013
00:00 GMT+7
IDX:ALKAAlakasa Industrindo Tbk PT135
-28 / -17,18%		169131
169		16391
370		22 Jun 2017
16:11 GMT+7
IDX:ALMIAlumindo Light Metal Industry Tbk PT196
-6 / -2,97%		212196
212		202122
240		19 Jun 2017
10:27 GMT+7
IDX:AMAGAsuransi Multi Artha Guna Tbk PT438
+28 / +6,83%		438438
438		410312
498		22 Jun 2017
16:00 GMT+7
IDX:AMFGAsahimas Flat Glass Tbk PT6.000
-50 / -0,83%		6.0256.000
6.050		6.0505.700
7.450		22 Jun 2017
14:24 GMT+7
IDX:AMRTSumber Alfaria Trijaya Tbk PT565
-5 / -0,88%		565565
570		570476
625		22 Jun 2017
13:31 GMT+7
IDX:ANTMAneka Tambang (Persero) Tbk PT700
+5 / +0,72%		705695
705		695595
1.005		22 Jun 2017
15:46 GMT+7
IDX:APICPacific Strategic Financial Tbk PT426
+14 / +3,40%		414414
428		412171
462		22 Jun 2017
16:00 GMT+7
IDX:APLIAsiaplast Industries Tbk PT110
-4 / -3,51%		112110
114		11466
167		22 Jun 2017
15:21 GMT+7
IDX:APLNAgung Podomoro Land Tbk PT188
+1 / +0,53%		188186
189		187183
332		22 Jun 2017
15:46 GMT+7
IDX:APOLArpeni Pratama Ocean Line Tbk PT58
  /  %		5957
60
31 Mar 2015
00:00 GMT+7
IDX:ARNAArwana Citramulia Tbk PT480
+34 / +7,62%		448444
480		446384
660		22 Jun 2017
16:11 GMT+7
IDX:ARTAArthavest Tbk PT324
+20 / +6,58%		324324
324		304206
350		21 Jun 2017
16:00 GMT+7
IDX:ARTIRatu Prabu Energi Tbk PT210
+19 / +9,95%		193193
210		19170
263		04 May 2016
16:07 GMT+7
IDX:ASBIAsuransi Bintang Tbk PT372
-16 / -4,12%		388372
388		388232
486		21 Jun 2017
15:49 GMT+7
IDX:ASDMAsuransi Dayin Mitra Tbk PT1.095
-45 / -3,95%		1.1901.050
1.195		1.140785
1.300		21 Jun 2017
15:49 GMT+7
IDX:ASGRAstra Graphia Tbk PT1.660
-50 / -2,92%		1.7501.660
1.750		1.7101.660
2.150		21 Jun 2017
10:03 GMT+7
IDX:ASRIAlam Sutera Realty Tbk PT316
-2 / -0,63%		322316
322		318314
585		22 Jun 2017
15:49 GMT+7
IDX:ASRMAsuransi Ramayana Tbk PT2.450
+100 / +4,26%		2.4502.350
2.450		2.3501.770
3.700		21 Jun 2017
15:33 GMT+7
IDX:ATPKBara Jaya Internasional Tbk PT194
  /  %

27 Aug 2015
00:00 GMT+7
IDX:AUTOAstra Otoparts Tbk PT2.590
+180 / +7,47%		2.4102.390
2.590		2.4101.750
2.900		22 Jun 2017
16:00 GMT+7
IDX:BABPBank MNC Internasional Tbk PT59
-1 / -1,67%		6059
61		6058
98		22 Jun 2017
16:14 GMT+7
IDX:BACABank Capital Indonesia Tbk PT200
+1 / +0,50%		199198
200		199178
216		22 Jun 2017
14:31 GMT+7
IDX:BAPABekasi Asri Pemula Tbk PT123
-1 / -0,81%		125116
125		12450
161		22 Jun 2017
16:14 GMT+7
IDX:BATASepatu Bata Tbk PT835
+20 / +2,45%		815810
835		815710
985		22 Jun 2017
15:21 GMT+7
IDX:BAYUBayu Buana Tbk PT1.160
+10 / +0,87%		1.1601.160
1.160		1.150645
1.350		16 Jun 2017
16:00 GMT+7
IDX:BBKPBank Bukopin Tbk PT630
+10 / +1,61%		625625
635		620535
745		22 Jun 2017
16:09 GMT+7
IDX:BBLDBuana Finance Tbk PT685
+10 / +1,48%		675675
685		675575
1.135		22 Jun 2017
16:05 GMT+7
IDX:BBNPBank Nusantara Parahyangan Tbk PT1.450
-460 / -24,08%		1.4501.450
1.450		1.9101.450
2.380		30 May 2017
10:49 GMT+7
IDX:BBRMPelayaran Nasional Bina Buana Ray Tbk PT51
+1 / +2,00%		5050
51		5050
57		13 Jun 2017
09:22 GMT+7
IDX:BBTNBank Tabungan Negara (Persero) Tbk PT2.600
-70 / -2,62%		2.6902.600
2.690		2.6701.560
2.710		22 Jun 2017
16:14 GMT+7
IDX:BCAPMNC Kapital Indonesia Tbk PT1.560
-20 / -1,27%		1.5201.520
1.560		1.5801.110
1.680		22 Jun 2017
16:00 GMT+7
IDX:BCIPBumi Citra Permai Tbk PT157
+1 / +0,64%		159155
160		15688
1.405		22 Jun 2017
16:14 GMT+7
IDX:BDMNBank Danamon Indonesia Tbk PT5.125
-25 / -0,49%		5.1254.990
5.125		5.1503.250
5.500		22 Jun 2017
16:05 GMT+7
IDX:BEKSBank Pundi Indonesia Tbk PT51
+1 / +2,00%		5150
51		5016
95		31 May 2017
14:02 GMT+7
IDX:BFINBFI Finance Indonesia Tbk PT520
-5 / -0,95%		525520
525		525247
545		22 Jun 2017
16:00 GMT+7
IDX:BHITMNC Investama Tbk PT118
-3 / -2,48%		121118
123		121113
195		22 Jun 2017
16:14 GMT+7
IDX:BIMAPrimarindo Asia Infrastructure Tbk PT91
-6 / -6,19%		9989
99		9766
226		21 Jun 2017
15:24 GMT+7
IDX:BIPIBenakat Integra Tbk PT81
-2 / -2,41%		8481
85		8350
167		22 Jun 2017
16:12 GMT+7
IDX:BIPPBhuwanatala Indah Permai Tbk PT80
-2 / -2,44%		8380
83		8274
112		22 Jun 2017
16:08 GMT+7
IDX:BISIBISI International Tbk PT1.620
-10 / -0,61%		1.6301.615
1.635		1.6301.540
2.070		22 Jun 2017
16:05 GMT+7
IDX:BKDPBukit Darmo Property Tbk PT77
-1 / -1,28%		7777
77		7859
109		22 Jun 2017
15:16 GMT+7
IDX:BKSLSentul City Tbk PT74
-1 / -1,33%		7573
75		7572
121		22 Jun 2017
16:08 GMT+7
IDX:BKSWBank QNB Indonesia Tbk PT450
+2 / +0,45%		450450
450		448240
498		22 Jun 2017
09:20 GMT+7
IDX:BMTRGlobal Mediacom Tbk PT580
-30 / -4,92%		615580
615		610505
1.150		22 Jun 2017
16:14 GMT+7
IDX:BNBABank Bumi Arta Tbk PT260
-14 / -5,11%		276260
276		274178
300		22 Jun 2017
16:11 GMT+7
IDX:BNGABank Cimb Niaga Tbk PT1.170
+5 / +0,43%		1.1701.165
1.185		1.165492
1.355		22 Jun 2017
16:10 GMT+7
IDX:BNIIBank Maybank Indonesia Tbk PT310
-6 / -1,90%		312310
316		316185
452		22 Jun 2017
16:07 GMT+7
IDX:BNLIBank Permata Tbk PT690
+10 / +1,47%		680675
690		680503
763		22 Jun 2017
16:14 GMT+7
IDX:BRAMIndo Kordsa Tbk PT11.200
-2 / -20,00%		11.50011.200
11.500		14.0004.500
15.475		06 Jun 2017
14:27 GMT+7
IDX:BRNABerlina Tbk PT1.220
+80 / +7,02%		1.1801.180
1.220		1.140861
1.260		22 Jun 2017
16:00 GMT+7
IDX:BRPTBarito Pacific Tbk PT2.930
+110 / +3,90%		2.8602.830
2.950		2.820470
3.730		22 Jun 2017
16:14 GMT+7
IDX:BSDEBumi Serpong Damai Tbk PT1.830
+25 / +1,39%		1.8151.790
1.830		1.8051.550
2.380		22 Jun 2017
16:08 GMT+7
IDX:BSWDBank Of India Indonesia Tbk PT2.200
+220 / +11,11%		2.2002.200
2.200		1.9801.535
3.250		22 Jun 2017
16:00 GMT+7
IDX:BTEKBumi Teknokultura Unggul Tbk PT1.000
+90 / +9,89%		905905
1.000		910775
1.550		22 Jun 2017
16:00 GMT+7
IDX:BTELBakrie Telecom Tbk PT
  /  %
50
50		30 Nov 1999
00:00 GMT+7
IDX:BTONBetonjaya Manunggal Tbk PT118
+1 / +0,85%		118116
118		117110
180		22 Jun 2017
16:00 GMT+7
IDX:BTPNBank Tabungan Pensiunan Nasional Tbk PT2.490
+10 / +0,40%		2.4802.480
2.490		2.4802.250
3.100		22 Jun 2017
14:52 GMT+7
IDX:BUDIBudi Starch & Sweetener Tbk PT95
-1 / -1,04%		9695
96		9668
116		22 Jun 2017
15:44 GMT+7
IDX:BUKKPT Bukaka Teknik Utama Tbk.750
-10 / -1,32%		750750
750		760570
900		19 Jun 2017
10:12 GMT+7
IDX:BUMIBumi Resources Tbk PT340
-12 / -3,41%		348336
356		35262
520		22 Jun 2017
16:14 GMT+7
IDX:BVICBank Victoria International Tbk PT294
-2 / -0,68%		296292
304		29688
340		22 Jun 2017
16:13 GMT+7
IDX:BWPTEagle High Plantations Tbk PT244
-4 / -1,61%		250244
250		248181
398		22 Jun 2017
16:13 GMT+7
IDX:BYANBayan Resources Tbk PT7.000
+100 / +1,45%		7.0007.000
7.000		6.9005.500
8.900		19 Jun 2017
10:26 GMT+7
IDX:CEKAWilmar Cahaya Indonesia Tbk PT1.665
+125 / +8,12%		1.5501.550
1.710		1.540880
2.400		22 Jun 2017
16:00 GMT+7
IDX:CENTCentratama Telekomuniks Indonesia Tbk PT110
-2 / -1,79%		103103
114		11280
185		22 Jun 2017
15:42 GMT+7
IDX:CFINClipan Finance Indonesia Tbk PT308
+2 / +0,65%		306300
308		306230
320		22 Jun 2017
16:00 GMT+7
IDX:CKRACakra Mineral Tbk PT51
-1 / -1,92%		5251
52		5250
81		22 Jun 2017
16:00 GMT+7
IDX:CLPIColorpak Indonesia Tbk PT995
+5 / +0,51%		1.000990
1.000		990785
1.200		22 Jun 2017
16:11 GMT+7
IDX:CMNPCitra Marga Nusaphala Persada Tbk PT1.370
+10 / +0,74%		1.3701.365
1.370		1.3601.350
2.090		22 Jun 2017
15:29 GMT+7
IDX:CMPPRimau Multi Putra Pratama Tbk PT114
-2 / -1,72%		114114
114		11680
190		22 Jun 2017
15:22 GMT+7
IDX:CNKOExploitasi Energi Indonesia Tbk PT64
-2 / -3,03%		6464
67		6650
96		04 May 2016
16:13 GMT+7
IDX:CNTXCentury Textile Industry Tbk PT680
+30 / +4,62%		700525
700		650484
1.100		22 Jun 2017
16:00 GMT+7
IDX:COWLCowell Development Tbk PT1.225
-5 / -0,41%		1.2301.225
1.235		1.230670
1.340		22 Jun 2017
16:00 GMT+7
IDX:CPINCharoen Pokphand Indonesia Tbk PT3.180
+100 / +3,25%		3.1303.100
3.180		3.0802.850
4.020		22 Jun 2017
16:05 GMT+7
IDX:CPROCentral Proteina Prima Tbk PT
  /  %		5050
50		50
79		30 Nov 1999
00:00 GMT+7
IDX:CSAPCatur Sentosa Adiprana Tbk PT476
-2 / -0,42%		478476
478		478390
545		16 Jun 2017
15:19 GMT+7
IDX:CTRACiputra Development Tbk PT1.170
+5 / +0,43%		1.1801.150
1.180		1.1651.080
1.745		22 Jun 2017
16:12 GMT+7
IDX:CTRPCiputra Property Tbk PT690
  /  %
690336
815		12 Jan 2017
23:14 GMT+7
IDX:CTRSCiputra Surya Tbk PT2.710
  /  %
2.7101.795
3.230		12 Jan 2017
23:00 GMT+7
IDX:CTTHCitatah Tbk PT83
-1 / -1,19%		8380
84		8461
112		21 Jun 2017
16:00 GMT+7
IDX:DAJKDwi Aneka Jaya Kemasindo Tbk PT99
+1 / +1,02%		9997
104		9882
740		04 May 2016
16:14 GMT+7
IDX:DARTDuta Anggada Realty Tbk PT348
+2 / +0,58%		338338
348		346302
535		21 Jun 2017
15:45 GMT+7
IDX:DEWADarma Henwa Tbk PT51
+1 / +2,00%		5050
51		5050
105		21 Jun 2017
11:59 GMT+7
IDX:DGIKNusa Konstruksi Enjiniring Tbk PT116
-2 / -1,69%		118116
121		11850
171		22 Jun 2017
16:09 GMT+7
IDX:DILDIntiland Development Tbk PT420
+12 / +2,94%		410404
420		408398
665		22 Jun 2017
16:05 GMT+7
IDX:DKFTCentral Omega Resources Tbk PT436
-2 / -0,46%		438430
440		438200
530		22 Jun 2017
16:11 GMT+7
IDX:DLTADelta Djakarta Tbk PT4.600
-40 / -0,86%		4.6604.600
4.660		4.6404.100
6.000		22 Jun 2017
16:00 GMT+7
IDX:DNETIndoritel Makmur Internasional Tbk PT2.450
-10 / -0,41%		2.4002.400
2.450		2.460900
2.650		22 Jun 2017
13:58 GMT+7
IDX:DOIDDelta Dunia Makmur Tbk PT850
-10 / -1,16%		860850
865		860210
1.200		22 Jun 2017
16:14 GMT+7
IDX:DPNSDuta Pertiwi Nusantara Tbk PT400
+2 / +0,50%		400400
400		398302
486		22 Jun 2017
11:37 GMT+7
IDX:DSFIDharma Samudera Fishing Industris Tbk PT122
+1 / +0,83%		121121
123		121120
242		22 Jun 2017
15:49 GMT+7
IDX:DUTIDuta Pertiwi Tbk PT
  /  %
4.500
6.450		30 Nov 1999
00:00 GMT+7
IDX:DVLADarya-Varia Laboratoria Tbk PT2.100
+30 / +1,45%		2.0702.070
2.100		2.0701.450
2.260		22 Jun 2017
15:42 GMT+7
IDX:EKADEkadharma International Tbk PT735
+10 / +1,38%		730725
750		725470
835		22 Jun 2017
16:00 GMT+7
IDX:ELSAElnusa Tbk PT276
+2 / +0,73%		274272
278		274272
575		22 Jun 2017
15:36 GMT+7
IDX:EMTKElang Mahkota Teknologi Tbk PT11.500
+600 / +5,50%		11.50011.500
11.500		10.9008.000
12.000		22 Jun 2017
16:00 GMT+7
IDX:EPMTEnseval Putera Megatrading Tbk PT2.750
-150 / -5,17%		2.7502.750
2.750		2.900
3.200		03 May 2016
16:00 GMT+7
IDX:ERTXEratex Djaja Tbk PT122
-3 / -2,40%		122122
122		125116
278		22 Jun 2017
15:13 GMT+7
IDX:ESTIEver Shine Tex Tbk PT134
+2 / +1,52%		134132
157		13259
196		22 Jun 2017
16:05 GMT+7
IDX:ETWAEterindo Wahanatama Tbk PT63
-12 / -16,00%		6363
63		7556
110		22 Jun 2017
09:26 GMT+7
IDX:EXCLXL Axiata Tbk PT3.410
+50 / +1,49%		3.3903.330
3.410		3.3602.030
3.950		22 Jun 2017
16:00 GMT+7
IDX:FASTFast Food Indonesia Tbk PT1.395
+25 / +1,82%		1.3751.370
1.395		1.3701.100
1.750		21 Jun 2017
14:38 GMT+7
IDX:FASWFajar Surya Wisesa Tbk PT4.590
-20 / -0,43%		4.6104.590
4.610		4.6101.755
4.930		21 Jun 2017
15:43 GMT+7
IDX:FISHFKS Multi Agro Tbk PT2.500
-50 / -1,96%		2.9902.500
2.990		2.5501.250
5.000		21 Jun 2017
14:10 GMT+7
IDX:FMIIFortune Mate Indonesia Tbk PT600
-5 / -0,83%		600600
600		605380
780		22 Jun 2017
16:00 GMT+7
IDX:FORUFortune Indonesia Tbk PT192
+1 / +0,52%		193192
193		191170
690		20 Jun 2017
14:08 GMT+7
IDX:FPNILotte Chemical Titan Tbk PT350
-24 / -6,42%		374348
396		374111
700		22 Jun 2017
16:13 GMT+7
IDX:FRENSmartfren Telecom Tbk PT73
-2 / -2,67%
75
04 May 2016
16:05 GMT+7
IDX:GDSTGunawan Dianjaya Steel Tbk PT104
-1 / -0,95%		104103
106		10559
172		22 Jun 2017
16:10 GMT+7
IDX:GDYRGoodyear Indonesia Tbk PT1.800
+100 / +5,88%		1.8001.800
1.800		1.7001.275
2.650		19 Jun 2017
13:42 GMT+7
IDX:GEMAGema Grahasarana Tbk PT700
+15 / +2,19%		685685
700		685360
700		21 Jun 2017
16:07 GMT+7
IDX:GJTLGajah Tunggal Tbk PT1.130
+80 / +7,62%		1.0501.040
1.130		1.050895
1.755		22 Jun 2017
16:12 GMT+7
IDX:GMTDGowa Makassar Tourism Development Tbk PT7.200
+200 / +2,86%		7.2007.200
7.200		7.0005.200
8.350		09 Jun 2017
16:00 GMT+7
IDX:GOLLGolden Plantation Tbk PT101
-1 / -0,98%		102100
104		10297
150		22 Jun 2017
16:00 GMT+7
IDX:GPRAPerdana Gapuraprima Tbk PT127
-1 / -0,78%		128124
128		12880
248		22 Jun 2017
16:08 GMT+7
IDX:GSMFEquity Development Investment Tbk PT126
-3 / -2,33%		129120
142		12972
164		22 Jun 2017
16:11 GMT+7
IDX:GWSAGreenwood Sejahtera Tbk PT145
+1 / +0,69%		146139
146		144116
175		22 Jun 2017
15:41 GMT+7
IDX:GZCOGozco Plantations Tbk PT70
-1 / -1,41%		7070
71		7160
131		22 Jun 2017
16:14 GMT+7
IDX:HADEHD Capital Tbk PT51
-1 / -1,92%		5351
53		5250
67		03 May 2016
11:03 GMT+7
IDX:HDTXPanasia Indo Resources Tbk PT500
+20 / +4,17%		500500
500		480278
795		22 Jun 2017
09:20 GMT+7
IDX:HEROHero Supermarket Tbk PT1.120
-80 / -6,67%		1.1201.120
1.200		1.200970
1.600		14 Jun 2017
14:29 GMT+7
IDX:HEXAHexindo Adiperkasa Tbk PT3.900
+50 / +1,30%		3.8503.850
3.900		3.8501.825
4.600		22 Jun 2017
11:40 GMT+7
IDX:HITSHumpuss Intermoda Transportasi Tbk PT740
-5 / -0,67%		740740
740		745600
800		22 Jun 2017
09:40 GMT+7
IDX:HOMEHotel Mandarine Regency Tbk PT278
-2 / -0,71%		270270
280		280190
450		22 Jun 2017
15:16 GMT+7
IDX:IATAIndonesia Transport & Infrastrctr Tbk PT57
+1 / +1,79%		5656
60		5650
72		04 May 2016
16:14 GMT+7
IDX:IGARChampion Pacific Indonesia Tbk PT470
-8 / -1,67%		470470
470		478290
840		22 Jun 2017
15:24 GMT+7
IDX:IIKPInti Agri Resources Tbk PT300
+54 / +21,95%		246244
300		246222
390		22 Jun 2017
16:14 GMT+7
IDX:IKAIIntikeramik Alamasri Industri Tbk PT94
+3 / +3,30%		9594
95		9190
124		04 May 2016
09:31 GMT+7
IDX:IKBISumi Indo Kabel Tbk PT426
+6 / +1,43%		440420
440		420258
530		21 Jun 2017
14:50 GMT+7
IDX:IMASIndomobil Sukses Internasional Tbk PT1.150
+60 / +5,50%		1.1501.130
1.185		1.0901.060
1.830		22 Jun 2017
10:10 GMT+7
IDX:INAFIndofarma (Persero) Tbk PT2.950
+30 / +1,03%		2.9202.920
2.970		2.9201.070
5.500		22 Jun 2017
15:44 GMT+7
IDX:INAIIndal Aluminium Industry Tbk PT700
+5 / +0,72%		690690
705		695368
845		22 Jun 2017
16:00 GMT+7
IDX:INCIIntanwijaya Internasional Tbk PT382
+2 / +0,53%		380380
382		380278
420		22 Jun 2017
13:54 GMT+7
IDX:INCOVale Indonesia Tbk PT1.850
-35 / -1,86%		1.8751.840
1.880		1.8851.690
3.630		22 Jun 2017
16:14 GMT+7
IDX:INDRIndo-Rama Synthetics Tbk PT1.250
+5 / +0,40%		1.2501.250
1.250		1.245625
1.430		16 Jun 2017
09:37 GMT+7
IDX:INDSIndospring Tbk PT850
+25 / +3,03%		830830
850		825565
1.315		22 Jun 2017
16:10 GMT+7
IDX:INDXTanah Laut Tbk PT120
+1 / +0,84%		118118
122		11983
195		22 Jun 2017
15:24 GMT+7
IDX:INDYIndika Energy Tbk PT785
-5 / -0,63%		790785
800		790510
1.320		22 Jun 2017
16:14 GMT+7
IDX:INKPIndah Kiat Pulp and Paper Tbk PT2.550
+80 / +3,24%		2.4502.400
2.550		2.470875
2.990		22 Jun 2017
16:08 GMT+7
IDX:INPCBank Artha Graha Internasional Tbk PT95
+1 / +1,06%		9594
95		9469
160		22 Jun 2017
15:49 GMT+7
IDX:INPPIndonesian Paradise Property Tbk PT625
-5 / -0,79%		630625
630		630440
645		30 May 2017
16:00 GMT+7
IDX:INRUToba Pulp Lestari Tbk PT334
-16 / -4,57%		340320
340		350230
700		22 Jun 2017
16:05 GMT+7
IDX:INTAIntraco Penta Tbk PT270
+4 / +1,50%		270266
276		266168
406		22 Jun 2017
16:00 GMT+7
IDX:INTDInter Delta Tbk PT210
-48 / -18,60%		270210
280		25872
295		16 Jun 2017
16:00 GMT+7
IDX:IPOLIndopoly Swakarsa Industry Tbk PT174
+1 / +0,58%		176172
178		17395
185		22 Jun 2017
15:14 GMT+7
IDX:ISATIndosat Tbk PT6.500
+25 / +0,39%		6.4756.375
6.500		6.4755.150
7.500		22 Jun 2017
16:06 GMT+7
IDX:ITMASumber Energi Andalan Tbk PT1.010
-140 / -12,17%		1.160995
1.160		1.150655
2.070		22 Jun 2017
16:05 GMT+7
IDX:ITMGIndo Tambangraya Megah Tbk PT17.300
-550 / -3,08%		17.85016.700
17.900		17.8508.375
22.300		22 Jun 2017
16:10 GMT+7
IDX:JECCJembo Cable Company Tbk PT5.150
-150 / -2,83%		5.1005.100
5.150		5.3002.700
7.500		22 Jun 2017
16:00 GMT+7
IDX:JIHDJakarta International Hotls & Dev Tbk PT474
+6 / +1,28%		480470
480		468438
635		22 Jun 2017
15:36 GMT+7
IDX:JKONJaya Konstruksi Manggala Pratama Tbk PT600
+5 / +0,84%		595595
600		595450
750		22 Jun 2017
16:00 GMT+7
IDX:JKSWJakarta Kyoei Steel Works Tbk PT63
+1 / +1,61%		6262
63		6254
91		22 Jun 2017
14:37 GMT+7
IDX:JPFAJapfa Comfeed Indonesia Tbk PT1.360
+10 / +0,74%		1.3501.350
1.370		1.3501.035
1.975		22 Jun 2017
16:13 GMT+7
IDX:JPRSJaya Pari Steel Tbk PT140
+3 / +2,19%		138138
141		137125
204		22 Jun 2017
16:06 GMT+7
IDX:JRPTJaya Real Property Tbk PT820
+10 / +1,23%		810800
825		810750
1.030		22 Jun 2017
16:05 GMT+7
IDX:JSMRJasa Marga (Persero) Tbk.5.350
-75 / -1,38%		5.4505.275
5.450		5.4253.900
5.662		22 Jun 2017
16:12 GMT+7
IDX:JTPEJasuindo Tiga Perkasa Tbk PT310
-32 / -9,36%		328302
328		342212
520		22 Jun 2017
16:12 GMT+7
IDX:KAEFKimia Farma (Persero) Tbk PT2.890
-20 / -0,69%		2.9102.850
2.960		2.9101.110
3.400		22 Jun 2017
16:12 GMT+7
IDX:KARWICTSI Jasa Prima Tbk PT228
+2 / +0,88%		224200
230		22690
336		22 Jun 2017
16:00 GMT+7
IDX:KBLIKMI Wire and Cable Tbk PT482
+2 / +0,42%		480480
484		480194
865		22 Jun 2017
11:55 GMT+7
IDX:KBLMKabelindo Murni Tbk PT308
-2 / -0,65%		308306
310		310135
650		22 Jun 2017
16:00 GMT+7
IDX:KBLVFirst Media Tbk PT1.050
-60 / -5,41%		1.1401.050
1.150		1.1101.015
2.900		22 Jun 2017
16:06 GMT+7
IDX:KBRIKertas Basuki Rachmat Indonesia Tbk PT
  /  %
50
52		30 Nov 1999
00:00 GMT+7
IDX:KDSIKedawung Setia Industrial Tbk PT520
-10 / -1,89%		535520
535		530220
595		22 Jun 2017
15:44 GMT+7
IDX:KIASKeramika Indonesia Assosiasi Tbk PT82
+1 / +1,23%		8181
83		8169
117		22 Jun 2017
14:45 GMT+7
IDX:KICIKedaung Indah Can Tbk PT166
-1 / -0,60%		169166
169		167110
260		22 Jun 2017
14:40 GMT+7
IDX:KIJAKawasan Industri Jababeka Tbk PT326
+4 / +1,24%		322316
326		322254
340		22 Jun 2017
16:06 GMT+7
IDX:KKGIResource Alam Indonesia Tbk PT372
+2 / +0,54%		378372
378		370134
530		22 Jun 2017
16:00 GMT+7
IDX:KONIPerdana Bangun Pusaka Tbk PT725
-20 / -2,68%		725725
725		745270
760		06 Jun 2017
16:00 GMT+7
IDX:KPIGMNC Land Tbk PT1.275
-10 / -0,78%		1.2851.240
1.285		1.2851.075
1.565		22 Jun 2017
16:00 GMT+7
IDX:KRENKresna Graha Investama Tbk PT432
+2 / +0,47%		432428
432		430386
515		22 Jun 2017
16:00 GMT+7
IDX:LAMILamicitra Nusantara Tbk PT314
-2 / -0,63%		302300
314		316
330		04 May 2016
16:00 GMT+7
IDX:LCGPEureka Prima Jakarta Tbk PT96
-1 / -1,03%		9794
98		9790
398		22 Jun 2017
16:14 GMT+7
IDX:LIONLion Metal Works Tbk PT1.000
+110 / +12,36%		1.1001.000
1.100		890705
1.280		19 Jun 2017
14:26 GMT+7
IDX:LMASLimas Indonesia Makmur Tbk PT62
-1 / -1,59%		6360
63		6350
105		22 Jun 2017
16:00 GMT+7
IDX:LMPILanggeng Makmur Industri Tbk PT146
-2 / -1,35%		147143
147		148105
246		22 Jun 2017
16:07 GMT+7
IDX:LMSHLionmesh Prima Tbk PT690
-5 / -0,72%		650650
695		695456
775		22 Jun 2017
16:00 GMT+7
IDX:LPCKLippo Cikarang Tbk PT4.110
-10 / -0,24%		4.1204.110
4.130		4.1204.030
8.100		22 Jun 2017
16:09 GMT+7
IDX:LPGILippo General Insurance Tbk PT5.575
-25 / -0,45%		5.6005.575
5.600		5.6002.710
5.925		22 Jun 2017
16:00 GMT+7
IDX:LPINMulti Prima Sejahtera Tbk PT1.120
-20 / -1,75%		1.1351.120
1.135		1.140734
1.350		20 Jun 2017
11:15 GMT+7
IDX:LPKRLippo Karawaci Tbk PT665
+5 / +0,76%		660655
675		660610
1.215		22 Jun 2017
13:31 GMT+7
IDX:LPLIStar Pacific Tbk PT175
-10 / -5,41%		184135
184		185135
368		22 Jun 2017
15:41 GMT+7
IDX:LPPFMatahari Department Store Tbk PT14.175
-75 / -0,53%		14.40014.100
14.400		14.25011.175
22.575		22 Jun 2017
16:05 GMT+7
IDX:LPPSLippo Securities Tbk PT113
+3 / +2,73%		113113
113		110101
167		22 Jun 2017
09:33 GMT+7
IDX:LSIPPerusahaan Prkbn Lndn Smtr Indnsa Tbk PT1.370
-5 / -0,36%		1.3851.370
1.385		1.3751.330
1.905		22 Jun 2017
16:07 GMT+7
IDX:LTLSLautan Luas Tbk PT486
+2 / +0,41%		482482
494		484310
565		22 Jun 2017
14:26 GMT+7
IDX:MAINMalindo Feedmill Tbk PT1.105
+10 / +0,91%		1.0951.085
1.105		1.0951.020
2.080		22 Jun 2017
16:00 GMT+7
IDX:MAPIMitra Adiperkasa Tbk PT6.800
+200 / +3,03%		6.6006.475
6.800		6.6004.000
6.800		22 Jun 2017
16:05 GMT+7
IDX:MASAMultistrada Arah Sarana Tbk PT220
+16 / +7,84%		206206
220		204164
370		22 Jun 2017
15:45 GMT+7
IDX:MAYABank Mayapada Internasional Tbk PT3.120
+20 / +0,65%		3.1003.100
3.500		3.1001.361
3.600		22 Jun 2017
16:06 GMT+7
IDX:MDKAMerdeka Copper Gold Tbk PT2.300
+100 / +4,55%		2.3102.300
2.310		2.2001.530
2.700		20 Jun 2017
15:26 GMT+7
IDX:MDLNModernland Realty Tbk PT270
+2 / +0,75%		262262
274		268250
478		22 Jun 2017
16:14 GMT+7
IDX:MDRNModern Internasional Tbk PT50
-1 / -1,96%		5150
51		5150
224		19 Jun 2017
16:05 GMT+7
IDX:MEDCMedco Energi Internasional Tbk PT2.300
+10 / +0,44%		2.2702.250
2.410		2.2901.220
3.720		22 Jun 2017
15:49 GMT+7
IDX:MEGABank Mega Tbk PT3.000
+100 / +3,45%		2.9002.900
3.000		2.9002.000
3.550		20 Jun 2017
15:40 GMT+7
IDX:MERKMerck Tbk PT9.125
-125 / -1,35%		9.1259.125
9.125		9.2508.300
10.250		21 Jun 2017
14:38 GMT+7
IDX:METANusantara Infrastructure Tbk PT135
+2 / +1,50%		133132
135		133113
154		22 Jun 2017
16:05 GMT+7
IDX:MFINMandala Multifinance Tbk PT1.020
-5 / -0,49%		1.0301.010
1.035		1.025725
1.900		22 Jun 2017
16:10 GMT+7
IDX:MICEMulti Indocitra Tbk PT480
+80 / +20,00%		380370
480		400330
520		21 Jun 2017
09:32 GMT+7
IDX:MIRAMitra International Resources Tbk PT50
  /  %

04 May 2016
00:00 GMT+7
IDX:MITIMitra Investindo Tbk PT50
-1 / -1,96%		5050
50		5150
124		21 Jun 2017
16:08 GMT+7
IDX:MKPIMetropolitan Kentjana Tbk PT26.000
+25 / +0,10%		26.15026.000
26.150		25.97518.000
27.000		22 Jun 2017
14:22 GMT+7
IDX:MLBIMulti Bintang Indonesia Tbk PT12.000
-100 / -0,83%		12.10012.000
12.100		12.10010.550
13.225		22 Jun 2017
16:06 GMT+7
IDX:MLIAMulia Industrindo Tbk PT500
-65 / -11,50%		520500
520		565424
810		21 Jun 2017
09:09 GMT+7
IDX:MLPLMultipolar Tbk PT208
+2 / +0,97%		208206
212		206206
482		22 Jun 2017
11:59 GMT+7
IDX:MNCNMedia Nusantara Citra Tbk PT1.840
-55 / -2,90%		1.9001.815
1.900		1.8951.470
2.330		22 Jun 2017
16:07 GMT+7
IDX:MPPAMatahari Putra Prima Tbk PT700
-30 / -4,11%		720685
730		730685
2.130		22 Jun 2017
16:14 GMT+7
IDX:MRATMustika Ratu Tbk PT204
+4 / +2,00%		200200
204		200187
280		20 Jun 2017
15:46 GMT+7
IDX:MREIMaskapai Reasuransi Indonesia Tbk PT3.950
-50 / -1,25%		3.9503.800
3.950		4.0002.770
6.000		22 Jun 2017
15:34 GMT+7
IDX:MTDLMetrodata Electronics Tbk PT640
+15 / +2,40%		640640
640		625600
750		22 Jun 2017
13:30 GMT+7
IDX:MTFNCapitalinc Investment Tbk PT50
  /  %

04 May 2016
00:00 GMT+7
IDX:MTSMMetro Realty Tbk PT344
+62 / +21,99%		344344
344		282262
520		20 Jun 2017
16:00 GMT+7
IDX:MYOHSamindo Resources Tbk PT670
-10 / -1,47%		675665
675		680440
940		22 Jun 2017
16:11 GMT+7
IDX:MYRXHanson International Tbk PT133
+2 / +1,53%		133131
134		131108
192		22 Jun 2017
14:58 GMT+7
IDX:MYTXAsia Pacific Investama Tbk PT195
+50 / +34,48%		160160
195		14550
195		22 Jun 2017
14:47 GMT+7
IDX:NIKLPelat Timah Nusantara Tbk PT4.830
+10 / +0,21%		4.8204.820
5.000		4.820388
6.700		22 Jun 2017
16:10 GMT+7
IDX:NIPSNipress Tbk PT480
+18 / +3,90%		480480
480		462330
610		22 Jun 2017
09:00 GMT+7
IDX:NISPBank OCBC NISP Tbk PT1.800
-40 / -2,17%		1.8001.730
1.800		1.8401.210
2.750		22 Jun 2017
11:54 GMT+7
IDX:OCAPONIX CAPITAL Tbk PT430
  /  %

03 Mar 2016
00:00 GMT+7
IDX:OKASAncora Indonesia Resources Tbk PT53
-2 / -3,64%		5353
53		5550
105		22 Jun 2017
15:44 GMT+7
IDX:OMREIndonesia Prima Property Tbk PT300
  /  %

28 Apr 2016
00:00 GMT+7
IDX:PANRPanorama Sentrawisata Tbk PT680
-5 / -0,73%		685675
685		685498
810		22 Jun 2017
15:35 GMT+7
IDX:PANSPanin Sekuritas Tbk PT2.820
-20 / -0,70%		2.8502.820
2.850		2.8402.800
4.150		22 Jun 2017
16:13 GMT+7
IDX:PBRXPan Brothers Tbk PT496
+2 / +0,40%		492488
496		494398
775		22 Jun 2017
15:47 GMT+7
IDX:PDESDestinasi Tirta Nusantara Tbk PT825
-20 / -2,37%		825825
825		845125
825		20 Jun 2017
13:30 GMT+7
IDX:PEGEPanca Global Securities Tbk PT225
  /  %

04 May 2016
00:00 GMT+7
IDX:PGASPerusahaan Gas Negara (Persero) Tbk PT2.250
-40 / -1,75%		2.3102.240
2.310		2.2902.200
3.520		22 Jun 2017
16:14 GMT+7
IDX:PGLIPembangunan Graha Lestari Indah Tbk PT55
-2 / -3,51%		5555
56		5750
77		22 Jun 2017
15:45 GMT+7
IDX:PICOPelangi Indah Canindo Tbk PT177
-8 / -4,32%		184176
185		185152
318		22 Jun 2017
16:10 GMT+7
IDX:PJAAPembangunan Jaya Ancol Tbk PT1.740
-10 / -0,57%		1.7401.740
1.740		1.7501.550
2.560		21 Jun 2017
15:07 GMT+7
IDX:PKPKPerdana Karya Perkasa Tbk PT73
-1 / -1,35%		7472
76		7450
104		22 Jun 2017
15:40 GMT+7
IDX:PLASPolaris Investama Tbk PT1.430
-5 / -0,35%		1.4351.430
1.440		1.4351.380
1.635		04 May 2016
14:19 GMT+7
IDX:PLINPlaza Indonesia Realty Tbk PT4.880
+680 / +16,19%		4.2904.290
4.880		4.2003.150
4.880		22 Jun 2017
09:49 GMT+7
IDX:PNBNBank Pan Indonesia Tbk PT975
+15 / +1,56%		965960
985		960705
1.000		22 Jun 2017
16:13 GMT+7
IDX:PNINPaninvest Tbk PT840
+5 / +0,60%		850840
850		835550
950		22 Jun 2017
15:17 GMT+7
IDX:PNLFPanin Financial Tbk PT234
-6 / -2,50%		240234
240		240167
268		22 Jun 2017
16:11 GMT+7
IDX:PNSEPudjiadi And Sons Tbk PT396
-6 / -1,49%		390380
396		402380
615		04 May 2016
15:09 GMT+7
IDX:POLYAsia Pacific Fibers Tbk PT68
+1 / +1,49%		6865
69		6750
96		22 Jun 2017
15:42 GMT+7
IDX:POOLPool Advista Indonesia Tbk PT3.000
+310 / +11,52%		2.7002.700
3.000		2.690218
3.000		22 Jun 2017
16:00 GMT+7
IDX:PRASPrima Alloy Steel Universal Tbk PT216
-2 / -0,92%		218210
218		218141
318		22 Jun 2017
16:05 GMT+7
IDX:PRODINCORPORATED PRODU COM NPV
  /  %

27 Feb 2017
23:00 GMT+7
IDX:PSABJ Resources Asia Pasifik Tbk PT200
-2 / -0,99%		204200
206		202190
414		22 Jun 2017
16:14 GMT+7
IDX:PSDNPrasidha Aneka Niaga Tbk PT138
-2 / -1,43%		134130
148		140113
222		22 Jun 2017
16:00 GMT+7
IDX:PSKTRed Planet Indonesia Tbk PT51
+1 / +2,00%		5050
51		5050
169		06 Jun 2017
09:41 GMT+7
IDX:PTBAPT Tambang Batubara Bukit Asam Tbk11.950
+100 / +0,84%		11.90011.700
11.975		11.8507.450
14.200		22 Jun 2017
16:14 GMT+7
IDX:PTPPPembangunan Perumahan (Persero) Tbk PT3.140
-50 / -1,57%		3.2003.100
3.200		3.1902.690
4.610		22 Jun 2017
16:09 GMT+7
IDX:PTROPetrosea Tbk PT1.030
-5 / -0,48%		1.0351.025
1.040		1.035470
1.550		22 Jun 2017
16:08 GMT+7
IDX:PTSNSat Nusapersada Tbk PT135
+14 / +11,57%		123120
135		12156
150		22 Jun 2017
16:00 GMT+7
IDX:PTSPPioneerindo Gourmet International Tbk PT9.000
  /  %

04 May 2016
00:00 GMT+7
IDX:PUDPPudjiadi Prestige Tbk PT328
+16 / +5,13%		328328
328		312286
555		22 Jun 2017
10:37 GMT+7
IDX:PWONPakuwon Jati Tbk PT615
+5 / +0,82%		615605
615		610535
765		22 Jun 2017
16:05 GMT+7
IDX:PYFAPyridam Farma Tbk PT200
-4 / -1,96%		200200
200		204121
260		22 Jun 2017
13:42 GMT+7
IDX:RAJARukun Raharja Tbk PT320
+4 / +1,27%		316306
320		316138
352		22 Jun 2017
16:00 GMT+7
IDX:RALSRamayana Lestari Sentosa Tbk PT1.225
-5 / -0,41%		1.2501.215
1.250		1.230935
1.510		22 Jun 2017
16:05 GMT+7
IDX:RBMSRistia Bintang Mahkotasejati Tbk PT102
+2 / +2,00%		102102
102		10077
131		22 Jun 2017
15:17 GMT+7
IDX:RDTXRoda Vivatex Tbk PT6.575
-325 / -4,71%		6.9006.575
6.900		6.9004.500
12.950		22 Jun 2017
14:23 GMT+7
IDX:RELIReliance Securities Tbk PT426
-4 / -0,93%		426426
426		430320
470		06 Jun 2017
09:12 GMT+7
IDX:RICYRicky Putra Globalindo Tbk PT156
-3 / -1,89%		158141
158		159126
190		22 Jun 2017
16:12 GMT+7
IDX:RIGSRig Tenders Indonesia Tbk PT199
-1 / -0,50%		199196
199		200128
288		22 Jun 2017
16:00 GMT+7
IDX:RIMORimo International Lestari Tbk PT166
+1 / +0,61%		166165
170		16576
280		22 Jun 2017
15:01 GMT+7
IDX:RMBABentoel Internasional Investama Tbk PT468
+18 / +4,00%		468468
468		450390
500		20 Jun 2017
09:08 GMT+7
IDX:RODAPikko Land Development Tbk PT150
-1 / -0,66%		151150
167		151130
525		22 Jun 2017
15:36 GMT+7
IDX:RUISRadiant Utama Interinsco Tbk PT224
-6 / -2,61%		224222
224		230220
270		22 Jun 2017
16:14 GMT+7
IDX:SAFESteady Safe Tbk PT350
+26 / +8,02%		350322
350		32471
370		22 Jun 2017
16:12 GMT+7
IDX:SCBDDanayasa Arthatama Tbk PT1.615
  /  %

04 May 2016
00:00 GMT+7
IDX:SCCOSupreme Cable Mnfctrg & Commerce Tbk PT8.950
+50 / +0,56%		8.9008.900
8.950		8.9004.500
11.000		21 Jun 2017
09:48 GMT+7
IDX:SCMASurya Citra Media Tbk PT2.590
-10 / -0,38%		2.6502.560
2.650		2.6002.130
3.360		22 Jun 2017
16:08 GMT+7
IDX:SCPIMerck Sharp Dohme Pharma Tbk PT28.000
  /  %		28.00028.000
28.000
01 Feb 2013
00:00 GMT+7
IDX:SDPCMillennium Pharmacon Internationl Tbk PT117
+2 / +1,74%		117117
117		11572
158		22 Jun 2017
09:11 GMT+7
IDX:SDRABank Woori Saudara Indonesia 1906 Tbk PT1.085
+45 / +4,33%		1.0851.085
1.085		1.040825
1.200		15 Jun 2017
15:12 GMT+7
IDX:SGROSampoerna Agro Tbk PT2.010
+10 / +0,50%		2.0101.995
2.010		2.0001.800
2.180		22 Jun 2017
16:00 GMT+7
IDX:SHIDHotel Sahid Jaya International Tbk PT1.460
+175 / +13,62%		1.2851.285
1.465		1.285710
1.465		22 Jun 2017
16:00 GMT+7
IDX:SIAPSekawan Intipratama Tbk PT83
  /  %		8383
83
06 Nov 2015
00:00 GMT+7
IDX:SIMASiwani Makmur Tbk PT450
+90 / +25,00%		364362
450		360200
450		22 Jun 2017
15:37 GMT+7
IDX:SIPDSierad Produce Tbk PT930
+5 / +0,54%		905900
930		925590
975		21 Jun 2017
15:49 GMT+7
IDX:SKBMSekar Bumi Tbk PT580
+45 / +8,41%		580580
580		535476
900		22 Jun 2017
09:00 GMT+7
IDX:SKLTSekar Laut Tbk PT365
  /  %		365365
365
28 Apr 2016
00:00 GMT+7
IDX:SMARSinar Mas Agro Resources and Tech Tbk PT4.100
+100 / +2,50%		4.1004.100
4.100		4.0003.100
5.100		02 Jun 2017
15:18 GMT+7
IDX:SMCBHolcim Indonesia Tbk PT750
+5 / +0,67%		750750
755		745745
1.385		22 Jun 2017
16:05 GMT+7
IDX:SMDMSuryamas Dutamakmur Tbk PT97
-2 / -2,02%		10097
100		9973
134		22 Jun 2017
16:00 GMT+7
IDX:SMDRSamudera Indonesia Tbk PT6.100
+50 / +0,83%		6.0506.025
6.125		6.0504.000
7.150		22 Jun 2017
16:00 GMT+7
IDX:SMMASinar Mas Multiartha Tbk PT8.025
+75 / +0,94%		8.0258.025
8.025		7.9506.850
8.800		22 Jun 2017
13:30 GMT+7
IDX:SMMTGolden Eagle Energy Tbk PT120
-1 / -0,83%		120118
121		12191
230		22 Jun 2017
16:06 GMT+7
IDX:SMRASummarecon Agung Tbk PT1.270
-20 / -1,55%		1.3101.255
1.310		1.2901.210
1.970		22 Jun 2017
15:45 GMT+7
IDX:SMSMSelamat Sempurna Tbk PT1.210
+5 / +0,41%		1.2051.205
1.215		1.205830
1.285		22 Jun 2017
14:30 GMT+7
IDX:SOBISorini Agro Asia Corporindo Tbk PT1.900
  /  %

04 May 2016
00:00 GMT+7
IDX:SOCISoechi Lines Tbk PT306
+2 / +0,66%		306304
312		304262
446		22 Jun 2017
16:14 GMT+7
IDX:SONASona Topas Tourism Industry Tbk PT1.410
-440 / -23,78%		1.4101.410
1.410		1.8501.240
3.780		15 Jun 2017
16:00 GMT+7
IDX:SPMASuparma Tbk PT226
-2 / -0,88%		226226
226		228155
256		21 Jun 2017
10:13 GMT+7
IDX:SQMIRenuka Coalindo Tbk PT585
+35 / +6,36%		685585
685		550500
1.820		22 Jun 2017
11:31 GMT+7
IDX:SRILSri Rejeki Isman Tbk PT320
-4 / -1,23%		326318
326		324204
496		22 Jun 2017
16:12 GMT+7
IDX:SRSNIndo Acidatama Tbk PT50
  /  %

04 May 2016
00:00 GMT+7
IDX:SSIASurya Semesta Internusa Tbk PT645
+15 / +2,38%		630625
645		630434
800		22 Jun 2017
16:06 GMT+7
IDX:SSMSSawit Sumbermas Sarana Tbk PT1.680
+80 / +5,00%		1.6001.600
1.680		1.6001.300
1.920		22 Jun 2017
16:12 GMT+7
IDX:SSTMSunson Textile Manufacturer Tbk PT480
-20 / -4,00%		490480
490		500172
600		19 Jun 2017
13:33 GMT+7
IDX:STTPSiantar Top Tbk PT3.600
-100 / -2,70%
3.7002.790
5.500		23 May 2017
20:59 GMT+7
IDX:SUGISugih Energy Tbk PT346
-2 / -0,57%		348338
348		348338
470		04 May 2016
16:00 GMT+7
IDX:SULISLJ Global Tbk PT248
-4 / -1,59%		252242
254		25250
328		22 Jun 2017
16:05 GMT+7
IDX:SUPRSolusi Tunas Pratama Tbk PT7.800
  /  %

04 May 2016
00:00 GMT+7
IDX:TAXIExpress Transindo Utama Tbk PT116
+1 / +0,87%		117116
120		115108
240		22 Jun 2017
16:07 GMT+7
IDX:TBLATunas Baru Lampung Tbk PT1.470
+35 / +2,44%		1.4801.445
1.480		1.435535
1.585		22 Jun 2017
16:06 GMT+7
IDX:TBMSTembaga Mulia Semanan Tbk PT1.270
-10 / -0,78%		1.2001.190
1.270		1.280413
1.490		22 Jun 2017
16:00 GMT+7
IDX:TCIDMandom Indonesia Tbk PT17.450
+50 / +0,29%		17.40017.400
17.450		17.40012.250
17.800		19 Jun 2017
16:11 GMT+7
IDX:TFCOTifico Fiber Indonesia Tbk PT975
+95 / +10,80%		975975
975		880580
1.150		05 Jun 2017
09:15 GMT+7
IDX:TGKATigaraksa Satria Tbk PT2.600
+50 / +1,96%		2.6002.600
2.600		2.5501.820
4.300		15 Jun 2017
10:56 GMT+7
IDX:TINSTimah (Persero) Tbk PT730
-25 / -3,31%		770725
770		755675
1.360		22 Jun 2017
16:13 GMT+7
IDX:TIRATira Austenite Tbk PT246
-4 / -1,60%		246246
246		250160
410		21 Jun 2017
15:14 GMT+7
IDX:TIRTTirta Mahakam Resources Tbk PT110
-1 / -0,90%		111110
114		111103
360		22 Jun 2017
16:14 GMT+7
IDX:TKGAPermata Prima Sakti Tbk PT1.800
  /  %

29 Jun 2015
00:00 GMT+7
IDX:TKIMPabrik Kertas Tjiwi Kimia Tbk PT1.200
+30 / +2,56%		1.1501.140
1.200		1.170590
1.710		22 Jun 2017
16:00 GMT+7
IDX:TMASPelayaran Tempuran Emas Tbk PT1.230
+30 / +2,50%		1.2001.200
1.230		1.2001.170
1.765		22 Jun 2017
15:46 GMT+7
IDX:TMPISigmagold Inti Perkasa Tbk PT51
+1 / +2,00%		5050
51		5050
420		22 Jun 2017
15:44 GMT+7
IDX:TMPOTempo Inti Media Tbk PT148
-1 / -0,67%		149148
149		149106
240		22 Jun 2017
09:09 GMT+7
IDX:TOTLTotal Bangun Persada Tbk PT745
+5 / +0,68%		740740
750		740675
920		22 Jun 2017
09:20 GMT+7
IDX:TOTOSurya Toto Indonesia Tbk PT438
+2 / +0,46%		440436
440		436430
710		22 Jun 2017
16:13 GMT+7
IDX:TOWRSarana Menara Nusantara Tbk.3.790
-10 / -0,26%		3.8003.750
3.840		3.8003.200
4.300		22 Jun 2017
16:05 GMT+7
IDX:TPIAChandra Asri Petrochemical Tbk PT26.075
+1 / +4,09%		25.07525.075
26.100		25.0504.200
28.975		22 Jun 2017
16:00 GMT+7
IDX:TPMATrans Power Marine Tbk PT216
-2 / -0,92%		222214
222		218110
350		22 Jun 2017
11:09 GMT+7
IDX:TRAMTrada Maritime Tbk PT76
-2 / -2,56%		7775
80		7850
404		22 Jun 2017
16:14 GMT+7
IDX:TRILTriwira Insanlestari Tbk PT51
-1 / -1,92%		5151
51		5250
72		04 May 2016
14:18 GMT+7
IDX:TRIMTrimegah Securities Tbk PT105
+1 / +0,96%		104104
109		10453
129		22 Jun 2017
16:05 GMT+7
IDX:TRIOTrikomsel Oke Tbk PT2.000
  /  %

05 Jan 2016
00:00 GMT+7
IDX:TRSTTrias Sentosa Tbk PT328
+4 / +1,23%		326326
328		324208
340		22 Jun 2017
11:34 GMT+7
IDX:TRUBTruba Alam Manunggal Engineering Tbk PT50
  /  %
50
28 Jun 2013
15:49 GMT+7
IDX:TSPCTempo Scan Pacific Tbk PT2.010
+10 / +0,50%		2.0102.010
2.050		2.0001.725
2.380		22 Jun 2017
15:46 GMT+7
IDX:TURITunas Ridean Tbk PT1.150
+5 / +0,44%		1.1451.145
1.150		1.1451.120
1.455		22 Jun 2017
13:30 GMT+7
IDX:ULTJUltrajaya Milk Indty & Trading Co Tbk PT5.025
+25 / +0,50%		5.0005.000
5.250		5.0004.000
5.350		22 Jun 2017
16:00 GMT+7
IDX:UNICUnggul Indah Cahaya Tbk PT4.400
-30 / -0,68%		4.5004.400
4.500		4.4301.285
7.425		22 Jun 2017
16:06 GMT+7
IDX:UNITNusantara Inti Corpora Tbk PT274
+4 / +1,48%		290270
290		270182
448		22 Jun 2017
16:00 GMT+7
IDX:UNSPBakrie Sumatera Plantations Tbk PT216
-8 / -3,57%		228214
228		224190
860		22 Jun 2017
16:00 GMT+7
IDX:UNTRUnited Tractors Tbk PT27.450
+250 / +0,92%		27.50027.300
27.550		27.20013.400
29.450		22 Jun 2017
16:11 GMT+7
IDX:VOKSVoksel Electric Tbk PT1.800
+30 / +1,69%		1.7651.705
1.800		1.770930
1.850		22 Jun 2017
16:00 GMT+7
IDX:VRNAVerena Multi Finance Tbk PT94
-2 / -2,08%		9693
96		9680
169		22 Jun 2017
16:11 GMT+7
IDX:WAPOWahana Pronatural Tbk PT55
-1 / -1,79%		5555
56		5650
74		21 Jun 2017
11:15 GMT+7
IDX:WEHAWeha Transportasi Indonesia TBK PT199
-9 / -4,33%		208199
208		208132
210		22 Jun 2017
16:12 GMT+7
IDX:WICOWicaksana Overseas International Tbk PT352
-14 / -3,83%		370350
370		36650
545		22 Jun 2017
16:11 GMT+7
IDX:WIKAWijaya Karya (Persero) Tbk PT2.210
-30 / -1,34%		2.2502.200
2.260		2.2402.180
3.139		22 Jun 2017
16:13 GMT+7
IDX:WINSWintermar Offshore Marine Tbk PT282
-4 / -1,40%		294280
294		286168
316		21 Jun 2017
16:05 GMT+7
IDX:WOMFWahana Ottomitra Multiartha Tbk PT176
+1 / +0,57%		175174
176		17574
254		22 Jun 2017
16:00 GMT+7
IDX:YPASYanaprima Hastapersada Tbk PT1.200
-90 / -6,98%		1.2801.200
1.280		1.290525
1.935		16 Jun 2017
11:08 GMT+7
IDX:YULEYulie Sekurindo Tbk PT172
+36 / +26,47%		120120
172		13650
200		22 Jun 2017
16:05 GMT+7
IDX:ZBRAZebra Nusantara Tbk PT50
-1 / -1,96%		5150
51		5150
91		21 Jun 2017
13:30 GMT+7
KodeNama PerusahaanHargaPembukaanPergerakkanPenutupan KemarinPergerakkan 1 TahunUpdate Terakhir
Harga Saham Hari Ini - Indonesia
Posted by at No comments:
Subscribe to: Posts (Atom)

what a wonderful of Love

what a wonderful of Love

RADIO

Hot Radio
Share |

Walaoe poen Hidoep dalam hajat itoe tidak lah moedah namoen djangan lah hidoep diboeat soesah

Walaoe poen Hidoep dalam hajat itoe tidak lah moedah namoen djangan lah hidoep diboeat soesah
Sang Empoenya Boekoe Biroe agar khalayak dipermakloemkan :)

Mesin Pencari Web & Site

Google

Je t'aime la Mer

Je t'aime la Mer

BoeKoeBiroe Stats

Chateau

Chateau

Leave ur message please!


Free shoutbox @ ShoutMix

Negara yang masuk ke Dunia Koe

Add to Technorati Favorites
Powered By Blogger