Azioni Indonesia

Segui i dati aggiornati sui mercati azionari in Indonesia, tra cui le principali azioni e le azioni large and small cap. Clicca su ciascun titolo per avere ulteriori informazioni.

	Ultimo	Massimo	Minimo
Harta Aman Pratama	105	113	105	-5	-4,55%	25,52M	08/05
Asia Pacific Investama Tbk PT	61	61	59	-3	-4,69%	180,3K	08/05
Argha Karya Prima Ind	545	590	540	-15	-2,68%	90,4K	08/05
Austindo Nusantara Jaya	1.790	1.820	1.790	-10	-0,56%	151K	08/05
Bank Bumi Arta	790	815	790	-10	-1,25%	430,5K	08/05
Bank Maspion Indonesia	498	498	492	+6	+1,22%	6,4K	08/05
Bank Ocbc Nisp	1.350	1.380	1.345	-20	-1,46%	5,69M	08/05
Bank Of India Indonesia	1.350	1.350	1.350	0	0,00%	0	10/04
Bank Qnb Indonesia	58	59	58	0	0,00%	965K	08/05
Bayu Buana	1.320	1.335	1.315	0	0,00%	73,7K	08/05
Buana Finance	670	680	650	0	0,00%	37,1K	08/05
Delta Djakarta	2.000	2.020	1.995	0	0,00%	35,9K	08/05
Destinasi Tirta	510	510	505	-5	-0,97%	91K	08/05
Elang Mahkota	760	805	760	-55	-6,75%	46,03M	08/05
Enseval Putra	2.370	2.400	2.360	-30	-1,25%	94,5K	08/05
Equity Dev Inv	141	161	128	+13	+10,16%	496,15M	08/05
Eratex Djaja	200	206	200	-6	-2,91%	448,3K	08/05
Ever Shine Textile	166	176	165	-5	-2,92%	4,47M	08/05
Fast Food Indonesia	284	294	284	-6	-2,07%	1,39M	08/05
Fks Multi Agro	805	840	800	-30	-3,59%	72,4K	08/05
Golden Energy Mines	7.800	7.950	7.675	-50	-0,64%	495,8K	08/05
Indo Kordsa	4.670	4.710	4.540	+20	+0,43%	1K	08/05
Indo Straits	310	320	298	0	0,00%	65,4K	08/05
Indorama Synthetics	2.420	2.630	2.420	-50	-2,02%	27,1K	08/05
Kabelindo Murni	326	340	326	-12	-3,55%	54,2K	08/05
Kedaung Indah Can	216	230	212	-12	-5,26%	1,21M	08/05
Kokoh Inti Arebama	82	82	82	0	0,00%	20,1K	08/05
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	472	494	472	-18	-3,67%	3,46M	08/05
Maskapai Reasuransi	1.000	1.045	985	-20	-1,96%	67K	08/05
Metro Realty	500	500	460	0	0,00%	0	30/01
Metropolitan Kentjana	21.850	22.000	21.475	-100	-0,46%	44,1K	08/05
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	226	236	220	-4	-1,74%	207,2K	08/05
PT Temas Tbk	123	126	123	-2	-1,60%	3,97M	08/05
Pelayaran Nelly	304	316	298	-8	-2,56%	1,94M	08/05
Pikko Land Development	77	87	76	-8	-9,41%	61,1M	08/05
Pioneerindo Gourmet	935	950	885	-5	-0,53%	261,4K	08/05
Plaza Indonesia Realty	2.510	2.510	2.510	0	0,00%	0	30/01
Pool Advista Indonesia	78	86	76	-6	-7,14%	17,17M	08/05
Prasidha Aneka Niaga	167	185	167	-19	-10,22%	13,67M	08/05
Provident Agro	368	380	366	-12	-3,16%	1,1M	08/05
Pudjiadi & Sons	620	630	575	0	0,00%	22,6K	08/05
Reliance Securities	500	500	490	0	0,00%	5,5K	08/05
Ricky Putra Globalindo	100	113	100	-11	-9,91%	12,97M	08/05
Rig Tenders	685	685	675	0	0,00%	168,1K	08/05
Samudera Indonesia	332	344	332	-10	-2,92%	16,8M	08/05
Sekar Bumi	640	710	635	-15	-2,29%	822,1K	08/05
Sepatu Bata	65	65	65	0	0,00%	4,8K	08/05
Smr Utama	50	50	50	0	0,00%	0	22/01
Sona Topas Tourism	2.320	2.450	2.250	-30	-1,28%	35,2K	08/05
Supreme Cable	2.470	2.500	2.400	+10	+0,41%	19,5K	08/05
Sunson Textile	600	635	600	-40	-6,25%	123K	08/05
Surya Toto Indonesia	260	264	258	-2	-0,76%	833,6K	08/05
Suryamas Dutamakmur	635	660	625	-15	-2,31%	155,3K	08/05
Tifico Fiber Indonesia	675	745	675	-70	-9,40%	6,3K	07/05
Tigaraksa Satria	4.980	4.990	4.650	-10	-0,20%	32,1K	08/05
Trans Power Marine	555	565	545	0	0,00%	4,95M	08/05
Trias Sentosa	464	478	452	-4	-0,85%	182K	08/05
Trikomsel Oke	426	426	338	0	0,00%	0	16/07
Abm Investama	2.910	2.970	2.910	-20	-0,68%	1,61M	08/05
Aspirasi Hidup Indonesia Tbk PT	380	398	380	-16	-4,04%	43,37M	08/05
Acset Indonusa	96	97	96	-1	-1,03%	572,6K	08/05
Alamtri Resources Indonesia Tbk PT	2.490	2.520	2.470	-10	-0,40%	101,29M	08/05
Adhi Karya Persero	204	216	202	-8	-3,77%	10,82M	08/05
Adi Sarana Armada	785	820	780	-20	-2,48%	9,73M	08/05
Adira Dinamika	8.675	8.800	8.625	-50	-0,57%	77,1K	08/05
Agung Podomoro	177	189	172	-7	-3,80%	93,44M	08/05
Akasha Wira	23.300	24.000	21.700	+950	+4,25%	61,9K	08/05
Artha Mahiya Investama Tbk PT	438	466	434	+2	+0,46%	240,2K	08/05
Akr Corporindo	1.500	1.555	1.485	-40	-2,60%	6,81M	08/05
Alam Sutera Realty	130	135	130	-5	-3,70%	20,55M	08/05
Alkindo Naratama	680	720	655	+35	+5,43%	1,08M	08/05
Alumindo	74	76	74	0	0,00%	0	29/10
Ancora Indonesia	123	125	122	-1	-0,81%	3,24M	08/05
Aneka Tambang Persero	3.630	3.840	3.630	-250	-6,44%	147,68M	08/05
Apexindo Pratama Duta	183	191	183	-4	-2,14%	17,76M	08/05
Arita Prima Indonesia	192	197	190	-6	-3,03%	45,6K	08/05
Arthavest	2.580	2.600	2.580	-20	-0,77%	1K	08/05
Arwana Citramulia	494	496	492	+2	+0,41%	2,52M	08/05
Asuransi Dayin Mitra	500	530	500	-5	-0,99%	145,9K	08/05
Multi Artha Guna	412	418	410	-6	-1,44%	194,1K	08/05
Asuransi Ramayana	286	290	286	0	0,00%	9,4K	08/05
Asahimas Flat Glass	3.280	3.280	3.190	+80	+2,50%	6,5K	08/05
Asia Pacific Fibers	32	32	32	0	0,00%	0	06/04
Asiaplast Industries	232	260	232	-6	-2,52%	386,2K	08/05
Astra Agro Lestari	8.050	8.375	8.050	-300	-3,59%	2,61M	08/05
Astra Graphia	1.600	1.645	1.595	-45	-2,74%	1,01M	08/05
Astra International	5.825	6.000	5.800	-25	-0,43%	36,42M	08/05
Astra Otoparts	2.640	2.700	2.620	+10	+0,38%	2,02M	08/05
Asuransi Kresna Mitra	18	18	18	0	0,00%	4,93M	08/05
Atlas Resources	298	300	292	+4	+1,36%	121K	08/05
Bakrie & Brothers	176	208	176	-30	-14,56%	2,57B	08/05
Bakrie Sumatera	350	366	350	-20	-5,41%	890,8K	08/05
Bakrie Telecom	50	50	50	0	0,00%	0	24/05
Bakrieland	39	40	39	-1	-2,50%	145,21M	08/05
Bank Artha Graha	158	165	157	-7	-4,24%	3,69M	08/05
Bank Negar	3.860	3.990	3.860	-120	-3,02%	58,94M	08/05
Bank Bukopin	61	64	61	0	0,00%	111,43M	08/05
Bank Capital Indonesia	136	143	135	-5	-3,55%	1,33M	08/05
Bank Danamon	4.510	4.600	3.960	+450	+11,08%	25,5M	08/05
Bank Woori Indonesia	266	274	264	+2	+0,76%	609,8K	08/05
Bank Mnc Internasional	51	52	50	0	0,00%	12,65M	08/05
Bank Ina Perdana	4.030	4.030	3.990	-10	-0,25%	131,6K	08/05
Bank Maybank Indonesia	202	206	202	-4	-1,94%	1,47M	08/05
Bank Mandiri Persero	4.630	4.710	4.620	-10	-0,22%	369,21M	08/05
Bank Mayapada	199	199	196	0	0,00%	785,1K	08/05
Bank Mega	2.050	2.100	2.050	-20	-0,97%	200,2K	08/05
Bank Mestika Dharma	2.000	2.000	1.950	+65	+3,36%	200	08/05
Bank Nationalnobu	515	530	510	-15	-2,83%	3,63M	08/05
Bank Pembangunan	805	820	805	-90	-10,06%	22,9M	08/05
Bank Pan Indonesia	1.055	1.075	1.030	0	0,00%	9,49M	08/05
Bank Panin Syariah	51	53	50	0	0,00%	35,02M	08/05
Bank Pembangunan Timur	605	605	595	+10	+1,68%	21,7M	08/05
Bank Permata	3.420	3.450	3.280	-20	-0,58%	45,9K	08/05
Bank Pembangunan	26	27	26	-1	-3,70%	28,13M	08/05
Bank Rakyat Persero	3.260	3.360	3.260	-50	-1,51%	335,64M	08/05
Bank Sinarmas	870	970	860	0	0,00%	142,8K	08/05
Bank Tabungan Negara	1.370	1.415	1.365	-50	-3,52%	19,32M	08/05
Bank Tabungan	2.100	2.110	2.010	+50	+2,44%	181,5K	08/05
Bank Victoria	102	105	102	-3	-2,86%	2,07M	08/05
Bank Windu	70	72	69	0	0,00%	3,93M	08/05
Baramulti Suksessarana	4.010	4.030	4.010	-10	-0,25%	369,6K	08/05
Barito Pacific	2.050	2.220	2.010	-110	-5,09%	269,78M	08/05
Bayan Resources	11.200	11.575	11.150	-50	-0,44%	164,1K	08/05
Bekasi Asri Pemula	238	250	218	0	0,00%	0	29/04
Bekasi Fajar	110	115	110	0	0,00%	18,4M	08/05
Astrindo Nusantara Infrasruktur Tbk PT	214	242	212	-28	-11,57%	850,85M	08/05
Berlina	720	750	665	0	0,00%	201,1K	08/05
Betonjaya Manunggal	378	388	378	-10	-2,58%	2K	08/05
BFI Finance	790	810	770	+20	+2,60%	24,76M	08/05
Bhuwanatala Indah	83	93	82	-10	-10,75%	39,82M	08/05
Bisi International	775	790	770	0	0,00%	564,3K	08/05
Bank Central Asia	6.175	6.425	6.175	-50	-0,80%	201,78M	08/05
Bank Rakyat	182	190	182	-9	-4,71%	25,32M	08/05
Buana Listya Tama	472	496	466	-24	-4,84%	274,45M	08/05
Budi Starch & Sweetener	208	212	208	-4	-1,89%	108,3K	08/05
Bukit Darmo	94	94	88	+8	+9,30%	5,33M	08/05
Bukit Uluwatu Villa	1.005	1.075	995	-75	-6,94%	148,18M	08/05
Bumi Citra Permai	76	85	76	-5	-6,17%	69,7M	08/05
Bumi Resources Min	750	825	750	-85	-10,18%	250,12M	08/05
Bumi Resources	216	232	216	-14	-6,09%	2,86B	08/05
Bumi Serpong Damai	760	785	755	-25	-3,18%	11,85M	08/05
Bumi Teknokultura	11	12	11	-1	-8,33%	153,62M	08/05
Eagle High	122	130	121	-8	-6,15%	95,55M	08/05
Capitalinc Inv	22	22	22	0	0,00%	22,25M	08/05
Capitol Nusantara	153	154	153	-16	-9,47%	438,2K	08/05
Cahaya Aero Services Tbk	1.875	1.940	1.850	-35	-1,83%	71,7K	08/05
Catur Sentosa	286	286	286	0	0,00%	37,1K	08/05
Central Proteina	56	58	56	-1	-1,75%	54,03M	08/05
Centratama Telekom	101	106	100	-3	-2,88%	5,97M	08/05
AirAsia Indonesia Tbk PT	82	82	82	+5	+6,49%	36,2K	08/05
Champion Pacific	466	470	464	-4	-0,85%	49,7K	08/05
Chandra Asri Petro	5.500	5.850	5.500	-225	-3,93%	16,05M	08/05
Charoen Pokphand Indonesia	4.050	4.210	4.050	-170	-4,03%	4,77M	08/05
Ciputra Dev	700	720	690	-10	-1,41%	10,46M	08/05
Citatah	202	216	163	+28	+16,09%	255,71M	06/05
Citra Marga	1.505	1.535	1.480	-25	-1,63%	694,3K	08/05
Clipan Finance	348	356	346	0	0,00%	4,82M	08/05
Colorpak Indonesia	1.615	1.625	1.600	0	0,00%	123K	08/05
Cowell Development	50	50	50	0	0,00%	0	13/07
Darma Henwa	474	515	472	-41	-7,96%	513,07M	08/05
Darya-Varia	1.610	1.610	1.595	+5	+0,31%	45,4K	08/05
PT BUMA Internasional Grup Tbk	236	242	234	-6	-2,48%	5,42M	08/05
Dharma Samudera	99	103	99	-4	-3,88%	5,36M	08/05
Dharma Satya	1.660	1.685	1.625	-10	-0,60%	6,57M	08/05
Duta Pertiwi Nusantara	310	320	306	0	0,00%	0	30/10
Duta Anggada	157	169	157	-8	-4,85%	2,87M	08/05
Duta Pertiwi	4.100	4.300	4.060	-200	-4,65%	800	08/05
Dyandra Media	83	86	82	-3	-3,49%	3,84M	08/05
Ekadharma	179	180	178	0	0,00%	74,6K	08/05
Electronic City Ind	177	185	174	-8	-4,32%	813,2K	08/05
Elnusa	710	735	705	-10	-1,39%	28,15M	08/05
Energi Mega Persada	1.690	1.800	1.685	-95	-5,32%	51,57M	08/05
Erajaya Swasembada	406	416	404	-4	-0,98%	40,25M	08/05
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	47	51	47	-5	-9,62%	20,94M	08/05
Express Transindo	16	17	16	-1	-5,88%	12,37M	08/05
Fajar Surya Wisesa	5.450	5.450	5.450	0	0,00%	0	30/01
First Media	111	118	109	-6	-5,13%	7,19M	08/05
Fortune Indonesia	1.525	1.750	1.460	+45	+3,04%	632K	08/05
Fortune Mate	242	254	242	-12	-4,72%	7,4K	08/05
Aksara Global Development Tbk PT	18	18	18	0	0,00%	0	27/06
Gajah Tunggal	1.185	1.200	1.180	-10	-0,84%	2,17M	08/05
Garda Tujuh Buana	214	228	206	-6	-2,73%	262K	08/05
Garuda Indonesia	65	68	65	-3	-4,41%	106,02M	08/05
Gema Grahasarana	88	92	87	-3	-3,30%	2,26M	08/05
Global Mediacom	148	156	147	-7	-4,52%	43,3M	08/05
Globe Kita Terang Tbk PT	155	155	155	0	0,00%	0	24/10
Golden Eagle Energy	2.300	2.400	2.190	+90	+4,07%	203,6K	08/05
Visi Telekomunikasi	286	296	280	+4	+1,42%	144,7K	08/05
Gowa Makassar	1.610	1.710	1.600	-35	-2,13%	5,2K	08/05
Gozco Plantations	210	222	208	-12	-5,41%	21,99M	08/05
Graha Layar Prima	2.450	2.450	2.450	-10	-0,41%	500	05/05
Greenwood Sejahtera	154	158	151	-2	-1,28%	1,02M	08/05
Gudang Garam	16.725	17.000	16.325	+225	+1,36%	1,53M	08/05
Gunawan Dianjaya Steel	101	103	101	-3	-2,88%	4,61M	08/05
Harum Energy	910	990	900	-80	-8,08%	35,36M	08/05
DFI Retail Nusantara Tbk Pt	478	492	460	-10	-2,05%	844,1K	08/05
Hexindo Adiperkasa	4.530	4.560	4.500	+20	+0,44%	512,7K	08/05
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	760	770	735	+5	+0,66%	6,6K	08/05
Meratus Jasa Prima Tbk PT	300	300	300	0	0,00%	144,8K	08/05
PT MNC Energy Investments Tbk	77	82	77	-5	-6,10%	125,81M	08/05
Indah Kiat Pulp & Paper	9.150	9.500	9.025	-300	-3,17%	11,67M	08/05
Indal Aluminium	182	189	182	-3	-1,62%	1,13M	08/05
Indika Energy	3.160	3.720	3.160	-550	-14,82%	37,12M	08/05
Indo Acidatama	69	70	68	0	0,00%	76,55M	08/05
Indo Tambangraya	24.300	25.750	24.000	-1.200	-4,71%	2,5M	08/05
Indocement Tunggal	5.075	5.225	5.075	-150	-2,87%	1,01M	08/05
Indofarma	126	126	126	0	0,00%	0	01/07
Indofood Cbp	7.050	7.250	7.025	-125	-1,74%	7,21M	08/05
Indofood	6.975	7.150	6.875	-150	-2,11%	6,74M	08/05
Indomobil Multi Jasa	195	202	193	-5	-2,50%	10,43M	08/05
Indomobil Sukses	1.055	1.100	1.055	-25	-2,31%	163,5K	08/05
Indopoly Swakarsa	126	140	123	-12	-8,70%	15,93M	08/05
Indoritel Makmur	9.450	9.450	9.450	0	0,00%	2,6K	08/05
Indosat	2.240	2.320	2.130	+90	+4,19%	18,58M	08/05
Indospring	382	410	380	-20	-4,98%	18,17M	08/05
Jamu dan Farmasi Sido	478	482	478	-2	-0,42%	26,22M	08/05
Intanwijaya	720	735	715	-10	-1,37%	29,9K	08/05
Intermedia Capital	130	153	130	-22	-14,47%	494,35M	08/05
Inti Bangun Sejahtera	8.475	8.475	8.450	0	0,00%	0	20/04
Intikeramik Alamasri	25	26	25	-1	-3,85%	16,77M	08/05
Intiland Development	126	128	125	-2	-1,56%	24,17M	08/05
Intraco Penta	76	79	76	0	0,00%	381,5K	08/05
Island Concepts	136	149	129	0	0,00%	68,92M	08/05
J Resources	510	565	505	-50	-8,93%	74,75M	08/05
Jaya Agra Wattie	158	169	157	-11	-6,51%	4,31M	08/05
Japfa Comfeed Indonesia	2.550	2.620	2.520	-50	-1,92%	21,08M	08/05
Jasa Marga	3.010	3.080	3.000	-10	-0,33%	2,3M	08/05
Jasuindo Tiga Perkasa	635	640	620	+5	+0,79%	983,5K	08/05
Jaya Konstruksi	76	79	75	-3	-3,80%	11,58M	08/05
Jaya Real Property	1.085	1.095	1.080	-5	-0,46%	200,6K	08/05
Jembo Cable Company	820	850	820	-35	-4,09%	161,2K	08/05
Jakarta Int Hotels & Dev	498	515	498	-7	-1,39%	124,5K	08/05
Kawasan Jababeka	180	183	177	-3	-1,64%	50,75M	08/05
Kalbe Farma	920	930	880	+20	+2,22%	140,03M	08/05
Kedawung Setia	448	450	440	-2	-0,44%	1,6K	08/05
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	635	635	530	+125	+24,51%	62,01M	08/05
Kmi Wire And Cable	322	324	322	-2	-0,62%	158,6K	08/05
Kobexindo Tractors	185	197	185	-15	-7,50%	7,68M	08/05
Krakatau Steel Persero	278	290	276	-8	-2,80%	8,11M	08/05
Quantum Clovera Investama Tbk PT	16	16	16	0	0,00%	17,5M	08/05
Langgeng Makmur	168	169	163	+2	+1,20%	405,7K	08/05
Lautan Luas	815	820	805	-5	-0,61%	46,1K	08/05
Leyand International	84	89	83	-2	-2,33%	53,91M	08/05
Lippo Cikarang	600	620	590	-5	-0,83%	721,2K	08/05
Lippo General Insurance	690	755	680	-65	-8,61%	549,8K	08/05
Lippo Karawaci	82	85	81	-2	-2,38%	44,05M	08/05
Lenox Pasifik Investama Tbk PT	85	90	82	-5	-5,56%	3,79M	08/05
Logindo Samudramakmur	123	134	122	-10	-7,52%	25,09M	08/05
Perusahaan Perkebunan	1.480	1.580	1.480	-85	-5,43%	19,52M	08/05
Mahaka Media	42	42	41	0	0,00%	345,8K	08/05
Malindo Feedmill	850	870	840	-10	-1,16%	3,6M	08/05
Mandom Indonesia	2.880	2.880	2.860	+10	+0,35%	175,3K	08/05
Martina Berto	124	134	121	-5	-3,88%	4,14M	08/05
Mds Retailing Tbk	1.640	1.655	1.635	-5	-0,30%	2,56M	08/05
Matahari Putra Prima	50	52	50	-2	-3,85%	12,5M	08/05
Mayora Indah	1.835	1.865	1.815	+15	+0,82%	12,6M	08/05
Medco Energi	1.600	1.640	1.575	+15	+0,95%	80,44M	08/05
Media Nusantara Citra	222	232	222	-10	-4,31%	33,93M	08/05
Megapolitan Dev	76	82	76	-4	-5,00%	8,31M	08/05
Metrodata Electronics	575	580	565	+10	+1,77%	1,99M	08/05
Metropolitan Land	505	515	505	-5	-0,98%	8K	08/05
Midi Utama Indonesia	348	356	348	-2	-0,57%	30,43M	08/05
Millennium Pharma	191	202	190	+1	+0,53%	516K	08/05
Minna Padi Investama	111	123	110	-11	-9,02%	431,27M	08/05
Mitra Adiperkasa	1.455	1.455	1.305	+160	+12,36%	115,85M	08/05
Mitra Int	21	22	21	-2	-8,70%	7,83M	08/05
Mitra Investindo	242	262	242	-20	-7,63%	1,62M	08/05
Mitra Pinasthika	1.015	1.020	1.010	0	0,00%	4,45M	08/05
Mitrabahtera Segara	2.320	2.440	2.320	-70	-2,93%	3,83M	08/05
Mnc Investama	32	32	32	0	0,00%	12,5M	08/05
Mnc Kapital Ind	50	52	50	-1	-1,96%	10,83M	08/05
MNC Tourism	107	112	105	-4	-3,60%	60,26M	08/05
Mnc Sky Vision	80	84	79	-3	-3,61%	8,38M	08/05
Modern Internasional	51	51	50	+1	+2,00%	1,33M	08/05
Modernland Realty Ltd	53	55	53	-2	-3,64%	9,39M	08/05
Mulia Industrindo	262	262	260	-2	-0,76%	241,3K	08/05
Multi Agro Gemilang Plantation	50	50	50	0	0,00%	0	15/07
Multi Bintang Ind	5.900	6.025	5.900	+25	+0,43%	184,4K	08/05
Multi Indocitra	510	545	510	-10	-1,92%	13,5K	08/05
Multi Prima Sejahtera	440	450	432	-44	-9,09%	2,44M	08/05
Multipolar	100	105	100	-5	-4,76%	30,18M	08/05
Multipolar Technology	21.125	24.575	20.450	-2.300	-9,82%	30,9K	08/05
Mustika Ratu	436	440	434	-4	-0,91%	269,7K	08/05
Nippon	625	635	620	-5	-0,79%	1,83M	08/05
City Retail Developments Tbk PT	200	212	197	-10	-4,76%	593,4K	08/05
Nusa Konstruksi	140	144	139	0	0,00%	5,78M	08/05
Nusa Raya Cipta	570	610	565	-35	-5,79%	8,59M	08/05
Nusantara Infra	238	244	220	0	0,00%	0	07/11
Perusahaan Gas Negara	1.870	1.925	1.865	-55	-2,86%	17,53M	08/05
Pembangunan Jaya Ancol	496	505	494	0	0,00%	106,8K	08/05
Pacific Strategic	1.730	1.930	1.730	-220	-11,28%	89,4K	08/05
Pakuwon Jati	320	324	318	-4	-1,23%	34,72M	08/05
Pan Brothers	32	35	32	-3	-8,57%	20,83M	08/05
Panin Financial	272	280	260	+4	+1,49%	274,15M	08/05
Paninvest	805	825	795	-5	-0,62%	1,26M	08/05
Panin Sekuritas	1.750	1.765	1.735	0	0,00%	105,2K	08/05
Panorama Sentrawisata	560	575	550	-5	-0,88%	437,9K	08/05
Weha Transportasi	125	131	125	-5	-3,85%	6,9M	08/05
Pelangi Indah Canindo	158	164	157	-6	-3,66%	515,5K	08/05
Pelat Timah Nusantara	400	510	400	-70	-14,89%	149,52M	08/05
Pelayaran Nasional	147	150	145	-3	-2,00%	3,52M	08/05
Perdana Gapura Prima	110	115	110	-3	-2,65%	17,85M	08/05
Paragon Karya Perkasa Tbk PT	3.150	3.190	2.980	-20	-0,63%	1,68M	08/05
Petrosea	5.050	5.500	4.980	-425	-7,76%	91,54M	08/05
Polaris Investama	50	50	50	0	0,00%	0	27/12
Polychem Indonesia	204	210	202	-2	-0,97%	130,9K	08/05
Pembangunan Perumahan	250	260	250	-10	-3,85%	3,84M	08/05
Pudjiadi Prestige	342	348	318	+2	+0,59%	572,9K	08/05
Pyridam Farma	390	446	380	-22	-5,34%	223,81M	08/05
Radiant Utama	216	224	214	-8	-3,57%	1,45M	08/05
Ramayana Lestari	454	458	452	+2	+0,44%	7,9M	08/05
Ratu Prabu Energi	2	2	2	0	0,00%	0	01/07
Wilton Makmur Indonesia	48	50	48	-2	-4,00%	1,88M	08/05
Resource Alam Indonesia	316	318	312	-2	-0,63%	3,04M	08/05
Rimo International Lestari	50	50	50	0	0,00%	0	11/02
Ristia Bintang	75	76	71	+5	+7,14%	9,08M	08/05
Rukun Raharja	4.160	4.420	4.130	-250	-5,67%	17,55M	08/05
Salim Ivomas Pratama	670	700	670	-25	-3,60%	21,87M	08/05
Samindo Resources	1.235	1.260	1.235	-10	-0,80%	6,8K	08/05
Prime Agri Resources Tbk PT	4.140	4.280	4.110	-140	-3,27%	159,5K	08/05
Sarana Meditama	348	354	334	+10	+2,96%	1,31M	08/05
Sarana Menara Nusantara	474	484	474	-6	-1,25%	14,35M	08/05
Saranacentral Bajatama	157	160	156	-3	-1,88%	1,22M	08/05
Saraswati Griya Lestari	50	50	50	0	0,00%	0	29/07
Saratoga Investama	1.690	1.790	1.680	-85	-4,79%	9,37M	08/05
Sat Nusapersada	304	312	302	-4	-1,30%	695,9K	08/05
Sawit Sumbermas Sarana	1.390	1.420	1.380	-25	-1,77%	6,55M	08/05
Sejahteraraya	14.300	14.300	14.300	0	0,00%	700	08/05
Selamat Sempurna	1.835	1.885	1.830	-45	-2,39%	1,19M	08/05
Semen Baturaja Persero	199	202	198	-3	-1,49%	5,72M	08/05
Semen Indonesia Persero	2.080	2.160	2.080	-70	-3,26%	10,4M	08/05
Sentul City	102	108	102	-6	-5,56%	403,43M	08/05
Siantar Top	9.700	9.950	9.550	+150	+1,57%	1K	08/05
Sidomulyo Selaras	100	111	99	-10	-9,09%	48,02M	08/05
PT Sreeya Sewu	895	950	890	-55	-5,79%	19,4K	08/05
Siloam International	2.390	2.420	2.360	0	0,00%	386,8K	08/05
Sinar Mas Multiartha	16.250	16.250	15.600	-25	-0,15%	23,3K	08/05
Slj Global	100	106	100	-2	-1,96%	1,56M	08/05
Sinar Mas Agro Resources and Technology Tbk PT	6.125	6.325	6.100	-100	-1,61%	152,4K	08/05
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	292	298	282	+4	+1,39%	244,5K	08/05
PT Buana Artha Anugerah Tbk	615	635	615	-20	-3,15%	62,7K	08/05
Steel Pipe Ind	430	440	428	-2	-0,46%	1,22M	08/05
Sugih Energy	50	50	50	0	0,00%	0	25/06
Sumber Alfaria Trijaya	1.480	1.510	1.465	-30	-1,99%	23,14M	08/05
Summarecon Agung	322	328	320	-6	-1,83%	19,92M	08/05
Suparma	212	212	208	0	0,00%	432,2K	08/05
Supra Boga Lestari	540	580	525	-20	-3,57%	113,3K	08/05
Surya Citra Media	250	268	244	-16	-6,02%	60,4M	08/05
ESSA Industries Indonesia Tbk PT	835	855	805	+10	+1,21%	173,56M	08/05
Surya Semesta	1.745	1.815	1.745	-55	-3,06%	27,85M	08/05
Tanah Laut	103	115	101	-9	-8,04%	8,83M	08/05
Bukit Asam	2.860	2.920	2.850	-20	-0,69%	12,6M	08/05
Telkom Indonesia	2.960	3.000	2.900	+30	+1,02%	102,11M	08/05
Tempo Inti Media	127	131	124	-3	-2,31%	1,5M	08/05
Tempo Scan Pacific	2.520	2.590	2.470	+50	+2,02%	2M	08/05
Tifa Finance	330	346	326	-20	-5,71%	96,8K	08/05
FKS Food Sejahtera Tbk PT	119	123	119	-4	-3,25%	4,34M	08/05
Timah Tbk	3.490	4.130	3.490	-610	-14,88%	201,59M	08/05
Omni Inovasi Indonesia Tbk PT	9	10	9	0	0,00%	0	24/12
Tirta Mahakam	505	545	505	+5	+1,00%	519,2K	08/05
Pabrik Kertas Tjiwi	8.375	8.600	8.375	-200	-2,33%	1,06M	08/05
TBS Energi Utama Tbk PT	585	625	580	-30	-4,88%	10,55M	08/05
Toba Pulp Lestari	590	620	590	0	0,00%	0	17/12
Total Bangun Persada	1.240	1.260	1.235	-5	-0,40%	3,57M	08/05
Tower Bersama	1.600	1.650	1.590	-45	-2,74%	972,6K	08/05
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	560	585	560	-25	-4,27%	101,9K	08/05
Trisula International	185	187	182	0	0,00%	276,1K	08/05
Triwira Insanlestari	50	52	50	0	0,00%	0	30/04
Tunas Alfin	890	940	775	+40	+4,71%	213,5K	08/05
Tunas Baru Lampung	710	725	710	-15	-2,07%	2,64M	08/05
Ultrajaya Milk	1.600	1.650	1.590	-25	-1,54%	4,47M	08/05
Unilever Indonesia	1.800	1.840	1.795	-35	-1,91%	18,23M	08/05
United Tractors	27.400	29.550	27.400	-2.150	-7,28%	4,79M	08/05
Vale Indonesia	5.425	6.325	5.400	-875	-13,89%	35,79M	08/05
PT Mizuho Leasing Indonesia Tbk	80	81	80	0	0,00%	75,9K	08/05
Victoria Investama	165	170	164	-5	-2,94%	194,2K	08/05
Visi Media Asia	45	48	45	-5	-10,00%	26,62M	08/05
Voksel Electric	222	240	220	+2	+0,91%	1,16M	08/05
Wahana Ottomitra	298	298	294	+2	+0,68%	25,7K	08/05
Wahana Pronatural	136	142	130	-3	-2,16%	1,5M	08/05
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	88	90	88	-2	-2,22%	4,59M	08/05
Wilmar Cahaya Ind	2.350	2.390	2.350	-20	-0,84%	56,1K	08/05
Wintermar	575	580	560	-5	-0,86%	2,65M	08/05
Wismilak Inti Makmur	1.940	2.040	1.910	-100	-4,90%	4,09M	08/05
XL Axiata	3.050	3.240	3.020	-180	-5,57%	8,25M	08/05
Yanaprima Hastapersada	995	1.170	995	-115	-10,36%	274,9K	08/05
Dosni Roha Indonesia Tbk PT	50	50	50	0	0,00%	0	26/06
Bali Towerindo Sentra	1.250	1.290	1.240	-30	-2,34%	3,2K	08/05
Eka Sari Lorena	208	232	206	+2	+0,97%	3,29M	08/05
Indonesian Paradise	795	800	750	-5	-0,63%	1,7K	07/05
Nusantara Inti Corpora	316	338	300	0	0,00%	0	26/02
Unggul Indah Cahaya	12.850	13.125	12.550	-275	-2,10%	8,1K	08/05
Asuransi Bina Dana Arta	3.590	4.200	3.580	-610	-14,52%	31,7K	08/05
Woori Finance Indonesia Tbk PT	264	268	264	-4	-1,49%	46,9K	08/05
Lion Metal Works	408	420	404	0	0,00%	70,8K	08/05
Sumi Indo Kabel	535	565	530	-25	-4,46%	96,8K	08/05
Dian Swastatika	1.310	1.550	1.310	-230	-14,94%	99,31M	08/05
Asuransi Bintang	394	408	394	-4	-1,01%	25K	08/05
Chitose Internasional	198	200	196	-1	-0,50%	190,9K	08/05
Link Net	1.765	1.775	1.730	-5	-0,28%	10,3K	08/05
Soechi Lines	472	492	470	-22	-4,45%	16,06M	08/05
Intan Baruprana Finance	80	80	79	+1	+1,27%	327,1K	08/05
Bank Agris	69	70	68	0	0,00%	2,64M	08/05
Golden Plantation	50	50	50	0	0,00%	0	29/01
Tembaga Mulia Semanan	1.335	1.425	1.330	-30	-2,20%	85,3K	08/05
Hanjaya Mandala Sampoerna Tbk PT	760	785	750	-10	-1,30%	19,06M	08/05
Goodyear Indonesia	1.095	1.125	1.095	-15	-1,35%	1,9K	08/05
Asuransi Jasa Tania	189	192	187	+1	+0,53%	277,5K	08/05
Bank Cimb Niaga	1.690	1.715	1.685	-10	-0,59%	5,44M	08/05
Yulie Sekurindo	3.380	3.380	3.200	+120	+3,68%	5,9K	08/05
Panca Global	145	155	142	-6	-3,97%	2,05M	08/05
Himalaya Energi Perkasa Tbk PT	18	19	18	-1	-5,26%	3,83M	08/05
Humpuss	116	236	116	0	0,00%	0	25/03
Batavia Prosperindo Int	462	490	460	-16	-3,35%	19,8K	08/05
Magna Finance	170	171	168	0	0,00%	623,2K	08/05
Agung Semesta Sejahtera Tbk PT	31	31	31	+1	+3,33%	746,6K	08/05
Bank Dinar Indonesia	145	148	145	-1	-0,68%	779,7K	08/05
Mitrabara Adiperdana	1.620	1.640	1.610	-10	-0,61%	122,6K	08/05
Blue Bird	1.580	1.605	1.565	+5	+0,32%	2,81M	08/05
Impack Pratama Industri	2.340	2.410	2.220	-40	-1,68%	23,67M	08/05
Indonesia Prima	855	940	855	-85	-9,04%	9,6K	08/05
Siwani Makmur	50	50	50	0	0,00%	0	13/02
Bank Yudha Bhakti	304	320	304	-18	-5,59%	30,23M	08/05
Roda Vivatex	16.275	16.275	15.600	-75	-0,46%	1,6K	08/05
Merck	4.270	4.350	4.190	-10	-0,23%	100,4K	08/05
Jakarta Setiabudi	1.495	1.510	1.485	-10	-0,66%	7,5K	08/05
Citra Tubindo	5.700	5.750	5.500	+175	+3,17%	700	08/05
Sekar Laut	212	220	210	-12	-5,36%	286,2K	08/05
Danasupra	181	224	181	-31	-14,62%	113,41M	08/05
Inti Kapuas Arowana	50	50	50	0	0,00%	0	22/01
Trust Finance Ind	370	380	370	-6	-1,60%	2,1K	08/05
Bintang Mitra	326	332	322	-4	-1,21%	31,7K	08/05
Tira Austenite	790	830	790	-40	-4,82%	951,3K	08/05
Inter-Delta	244	244	238	+4	+1,67%	7K	08/05
Mitra Keluarga Karyasehat	1.945	1.995	1.915	+35	+1,83%	4,55M	08/05
Red Planet Indonesia Tbk	248	260	238	-10	-3,88%	51,31M	08/05
Mitra Energi Persada	240	240	238	0	0,00%	57,3K	08/05
Alakasa Industrindo Tbk	625	775	625	-105	-14,38%	2,66M	08/05
PP Properti Tbk PT	19	20	19	-1	-5,00%	18,09M	08/05
Argo Pantes Tbk	995	1.015	995	0	0,00%	17,4K	08/05
Puradelta Lestari Tbk Pt	154	159	148	+3	+1,99%	377,61M	08/05
Radana Bhaskara Finance Tbk	109	114	109	-2	-1,80%	114,3K	08/05
Merdeka Copper Gold TBK PT	2.780	3.240	2.720	-420	-13,13%	306,09M	08/05
Mega Manunggal Property	348	352	340	+2	+0,58%	1,39M	08/05
Steady Safe TBK PT	338	346	318	+2	+0,60%	256,2K	08/05
Bukaka Teknik Utama	1.220	1.235	1.165	+10	+0,83%	18,2K	08/05
Anabatic Technologies Tbk	505	540	500	-30	-5,61%	170,2K	08/05
Binakarya Jaya Abadi Tbk PT	55	55	55	0	0,00%	0	01/07
Garuda Metalindo Tbk	855	930	800	-75	-8,06%	165K	08/05
Bank Harda Internasional Tbk PT	1.140	1.225	1.100	-20	-1,72%	322,7K	08/05
Victoria Insurance Tbk PT	165	173	165	-3	-1,79%	98,4K	08/05
Mitra Komunikasi Nusantara Tbk PT	1	2	1	0	0,00%	0	01/07
Ateliers Mecaniques D’Indonesie	278	298	270	-12	-4,14%	163,6K	08/05
Primarindo Asia Infrastructure Tbk	82	82	81	0	0,00%	0	18/11
Dua Putra Utama Makmur PT	150	197	145	-12	-7,41%	175M	08/05
Indonesia Pondasi Raya Tbk PT	304	306	304	0	0,00%	9,5K	08/05
Kino Indonesia Tbk PT	1.110	1.125	1.100	+5	+0,45%	43K	08/05
Bank Artos Indonesia	1.245	1.290	1.235	-25	-1,97%	5,43M	08/05
Mahaka Radio	30	30	30	0	0,00%	1,35M	08/05
Mitra Pemuda	244	244	244	0	0,00%	0	13/02
Bank Ganesha Tbk PT	123	125	121	-2	-1,60%	4,33M	08/05
Cikarang Listrindo	745	755	740	+5	+0,68%	3,27M	08/05
Duta Intidaya	1.080	1.090	1.060	-5	-0,46%	13,5K	08/05
Sillo Maritime Perdana	3.490	4.100	3.490	-610	-14,88%	701K	08/05
Graha Andrasentra	90	90	88	+6	+7,14%	138,93M	08/05
Capital Financial Ind	1.350	1.375	1.330	0	0,00%	303,3K	08/05
Maharaksa Biru Energi Tbk PT	398	444	390	-34	-7,87%	110,9M	08/05
Indo Komoditi Korpora	59	61	57	-2	-3,28%	26,97M	08/05
Waskita Beton Precast	18	19	18	-1	-5,26%	24,28M	08/05
Samator Indo Gas Tbk PT	3.030	3.230	3.000	-50	-1,62%	1,82M	08/05
Paramita Bangun Sarana	850	930	815	-105	-10,99%	18,2M	08/05
Prodia Widyahusada	2.530	2.530	2.440	+80	+3,27%	954,6K	08/05
Bintang Oto Global	1.440	1.485	1.430	-5	-0,35%	3K	08/05
Nusantara Pelabuhan	935	935	900	+30	+3,31%	17,6K	08/05
Anugerah Kagum Karya	38	39	37	0	0,00%	0	01/04
Central Omega Resources	730	795	730	-65	-8,18%	39,1M	08/05
Sumber Energi Andalan	2.010	2.140	1.950	-20	-0,99%	926,3K	08/05
Perdana Bangun Pusaka	2.720	3.160	2.710	-150	-5,23%	28,6K	08/05
Industri Dan Perdagangan	95	104	95	-1	-1,04%	49,97M	08/05
Sanurhasta Mitra	342	410	342	-60	-14,93%	641,02M	08/05
Sariguna Primatirta	402	416	402	-10	-2,43%	6,54M	08/05
PT Cahayasakti Investindo	185	198	184	-4	-2,12%	5,55M	08/05
PT Pelayaran Tamarin	28	28	27	0	0,00%	9,43M	08/05
Terregra Asia	27	31	27	0	0,00%	0	20/06
Megapower Makmur	148	148	109	+38	+34,55%	182,99M	08/05
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	67	69	67	0	0,00%	18,5M	08/05
Kirana Megatara	254	260	252	0	0,00%	93,8K	08/05
Hartadinata Abadi	2.700	2.860	2.700	-170	-5,92%	30,38M	08/05
Integra Indocabinet	302	316	302	-8	-2,58%	1,8M	08/05
Alfa Energi Investama	136	139	133	-2	-1,45%	2,97M	08/05
Map Boga Adiperkasa	1.470	1.520	1.470	-10	-0,68%	1,6K	07/05
Marga Abhinaya Abadi	50	50	50	0	0,00%	0	14/02
Mark Dynamics Indonesia	840	855	815	+20	+2,44%	24,54M	08/05
Andalan Perkasa Abadi Tbk PT	37	37	37	+1	+2,78%	2,01M	08/05
Emdeki Utama	192	194	191	-1	-0,52%	460,4K	08/05
Trisula Textile	138	148	137	-10	-6,76%	19,93M	08/05
Kioson Komersial	106	111	105	-4	-3,64%	8,35M	08/05
Garuda Maintenance Facility	58	61	58	-3	-4,92%	71,14M	08/05
Malacca Trust Wuwungan	314	330	312	-8	-2,48%	4K	08/05
Kapuas Prima Coal	30	30	28	0	0,00%	0	01/04
Maming Enam Sembilan Mineral Tbk PT	288	304	288	-4	-1,37%	51,1K	08/05
PP Presisi Tbk PT	125	136	124	-10	-7,41%	71,23M	08/05
Wijaya Karya Bangunan Gedung	53	57	53	-3	-5,36%	19,19M	08/05
M Cash Integrasi PT	332	386	324	+2	+0,61%	2,6M	08/05
Pelita Samudera	344	356	342	+2	+0,58%	397,4K	08/05
Asuransi Jiwa Syariah	264	280	262	-2	-0,75%	1,2M	08/05
Campina Ice Cream	198	202	197	-2	-1,00%	341,4K	08/05
Dwi Guna Laksana	280	284	270	0	0,00%	244,6K	08/05
Jasa Armada Indonesia	328	330	324	0	0,00%	674,5K	08/05
Panca Budi Idaman	545	550	535	+5	+0,93%	2,5M	08/05
Prima Cakrawala Abadi	35	36	35	-2	-5,41%	2,46M	08/05
LCK Global Kedaton	109	128	108	-17	-13,49%	42,21M	08/05
Cita Mineral	3.350	3.500	3.300	-140	-4,01%	1,03M	08/05
Borneo Olah Sarana	50	50	50	0	0,00%	0	15/02
Jaya Trishindo	198	206	194	-4	-1,98%	730,1K	08/05
Sky Energy	52	54	52	0	0,00%	0	29/07
Gihon Telekom	1.820	1.825	1.800	-10	-0,55%	17,2K	08/05
Indah Prakasa Sentosa	730	730	730	+5	+0,69%	339,1K	08/05
Tianrong Chemicals Industry PT Tbk	119	121	118	0	0,00%	0	26/04
PT Dafam Property	104	117	100	-8	-7,14%	12,53M	08/05
Bank Syariah Indonesia	1.910	1.995	1.900	-80	-4,02%	43,14M	08/05
PT Surya Pertiwi	595	605	590	0	0,00%	2,25M	08/05
Medikaloka Hermina	995	1.035	990	-30	-2,93%	14,52M	08/05
Guna Timur Raya	515	550	510	-20	-3,74%	421,3K	08/05
PT Sarimelati Kencana	195	198	193	+1	+0,52%	1,04M	08/05
Sriwahana	16	16	16	0	0,00%	0	26/06
Asuransi Tugu Pratama	1.260	1.295	1.255	-35	-2,70%	5,72M	08/05
MNC Studios	720	815	710	-90	-11,11%	16,01M	08/05
Bank Tabungan Pensiunan	1.015	1.025	1.000	-5	-0,49%	4M	08/05
Charnic Capital	1.205	1.205	1.205	+5	+0,42%	100	08/05
Royal Prima	89	106	81	+8	+9,88%	525,32M	08/05
Northcliff Citranusa Indonesia Tbk PT	51	52	50	0	0,00%	0	14/02
PT Trimuda Nuansa	195	202	195	-5	-2,50%	87,7K	08/05
Batavia Prosperindo Trans	85	97	83	-5	-5,56%	16,28M	08/05
PT Kendaraan Terminal	1.295	1.300	1.285	0	0,00%	626,2K	08/05
Jaya Sukses Makmur	1.595	1.660	1.585	-60	-3,63%	515,9K	08/05
MAP Aktif Adiperkasa	660	665	630	+35	+5,60%	79,91M	08/05
Transcoal Pacific	11.850	12.150	11.850	-250	-2,07%	4,44M	08/05
Pollux Properti	112	113	106	0	0,00%	0	01/07
Mahkota	680	685	675	-5	-0,73%	3,09M	08/05
NFC Indonesia	1.725	1.735	1.640	0	0,00%	76,4K	08/05
Sinergi Megah Internusa	50	50	50	0	0,00%	0	28/08
MD Pictures	2.420	2.640	2.390	-220	-8,33%	3,33M	08/05
Andira Agro	24	24	24	0	0,00%	5,32M	08/05
Trimitra Propertindo	91	101	90	-8	-8,08%	32,78M	08/05
Madusari Murni Indah	272	292	264	-20	-6,85%	18,42M	08/05
Arkadia Digital	40	44	40	-4	-9,09%	4,57M	08/05
Pantai Indah Kapuk Dua Tbk PT	8.600	9.250	8.275	-625	-6,78%	7,85M	08/05
Natura City	191	210	187	-17	-8,17%	1,15M	08/05
HK Metals Utama	50	50	50	0	0,00%	0	27/06
Maha Properti Indonesia Tbk PT	9.225	9.225	8.500	0	0,00%	0	27/04
Satria Antaran Prima	244	250	244	0	0,00%	139,1K	08/05
Super Energy	2.610	2.680	2.550	+10	+0,38%	1,7K	08/05
Garudafood Putra Putri	344	348	342	0	0,00%	194,8K	08/05
PT Jaya Bersama	176	190	173	0	0,00%	0	01/01
Superkrane Mitra Utama	480	484	474	0	0,00%	222,3K	08/05
Cahayaputra Asa Keramik	160	162	156	-2	-1,23%	118,8K	08/05
Kota Satu	264	264	262	0	0,00%	573,6K	08/05
Yelooo Integra	98	104	97	-5	-4,85%	47,22M	08/05
Shield On Service	915	920	915	-5	-0,54%	200	08/05
Dewata Freight	6	6	5	0	0,00%	0	15/02
Pool Advista Finance	78	86	76	-6	-7,14%	17,17M	08/05
Nusantara Voucher	160	169	159	-9	-5,33%	9,22M	08/05
Sentral Mitra Informatika	108	114	108	-6	-5,26%	11,76M	08/05
Satria Mega Kencana	930	1.020	925	-75	-7,46%	724,1K	08/05
Urban Jakarta Propertindo	232	232	232	+20	+9,43%	1,76M	08/05
Mega Perintis	344	344	338	0	0,00%	81,5K	08/05
Phapros	372	372	288	+74	+24,83%	13,89M	08/05
Sentra Food	187	187	185	0	0,00%	29,2K	08/05
Estika Tata Tiara	188	202	186	-6	-3,09%	7,27M	08/05
Pollux Investasi	1.125	1.190	1.100	-65	-5,46%	8,9K	08/05
Citra Putra	2.870	2.910	2.810	+30	+1,06%	101,3K	08/05
Olympus Strategic Indonesia PT	665	775	660	-110	-14,19%	4,22M	08/05
Armada Berjaya	133	146	132	-12	-8,28%	20,01M	08/05
PT Wahana Interfood	338	384	338	-34	-9,14%	86,37M	08/05
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	60	61	60	-1	-1,64%	4,38M	08/05
Bliss Properti Indonesia	50	50	50	0	0,00%	0	24/11
Jasnita Telekom	98	100	97	-1	-1,01%	5,47M	08/05
Hotel Fitra International	418	436	414	-10	-2,34%	793,6K	08/05
Bali Bintang Sejahtera	171	172	167	0	0,00%	376,7K	08/05
Communication Cable Systems	238	250	238	-8	-3,25%	319,5K	08/05
Surya Fajar Capital	1.965	1.970	1.965	0	0,00%	62K	08/05
Golden Flower	14.200	14.750	14.100	-375	-2,57%	3,5K	08/05
Bima Sakti Pertiwi	60	62	60	-1	-1,64%	2,59M	08/05
Darmi Bersaudara	18	18	18	0	0,00%	0	17/04
Indonesian Tobacco	254	260	250	-2	-0,78%	418,6K	08/05
Krida Jaringan Nusantara	135	137	128	0	0,00%	3,65M	08/05
Envy Technologies	50	51	50	0	0,00%	0	01/12
Berkah Prima Perkasa	3.020	3.140	2.950	-40	-1,31%	278,3K	08/05
MNC Vision Networks	43	44	43	-2	-4,44%	8,18M	08/05
Hensel Davest	62	64	61	-2	-3,13%	12,86M	08/05
Satyamitra Kemas Lestari	163	163	158	0	0,00%	100,8K	08/05
Inocycle	145	155	145	-10	-6,45%	6,97M	08/05
Arkha Jayanti	32	32	32	0	0,00%	1,15M	08/05
Eastparc Hotel	90	91	90	-3	-3,23%	6,24M	08/05
Asuransi Jiwa Sinarmas	7.100	7.350	7.000	-300	-4,05%	18K	08/05
Fuji Finance Indonesia	324	348	322	-22	-6,36%	3,68M	08/05
DMS Propertindo	139	159	139	-24	-14,72%	1,16B	08/05
Kencana Energi	865	905	865	-30	-3,35%	10,26M	08/05
Telefast Indonesia	216	222	216	-4	-1,82%	114,3K	08/05
Bhakti Agung Propertindo	23	24	23	-1	-4,17%	15,44M	08/05
Gunung Raja	296	300	296	-2	-0,67%	599,1K	08/05
Optima Prima	130	133	128	-2	-1,52%	5M	08/05
Nusantara Almazia	156	178	153	-16	-9,30%	12,64M	08/05
Gaya Abadi	86	93	85	-6	-6,52%	51,95M	08/05
Trinitan	51	51	50	0	0,00%	0	29/07
Itama Ranoraya	510	510	410	+102	+25,00%	53,41M	08/05
Digital Mediatama Maxima	216	228	216	0	0,00%	198,5K	08/05
Ginting Jaya Energi	75	83	75	-2	-2,60%	112,41M	08/05
Singaraja Putra	13.000	13.400	13.000	-400	-2,99%	316,2K	08/05
Sinergi Inti	187	238	187	-33	-15,00%	773,54M	08/05
Dana Brata Luhur	1.205	1.260	1.190	-35	-2,82%	1,84M	08/05
Mulia Boga Raya	565	570	555	+5	+0,89%	373,1K	08/05
Palma Serasih	200	204	200	-2	-0,99%	172K	08/05
Asia Sejahtera Mina	242	244	236	-2	-0,82%	35,3K	08/05
Ifishdeco	2.070	2.070	2.070	-100	-4,61%	72,7K	08/05
Repower Asia Ind	55	57	54	-1	-1,79%	33,07M	08/05
Indonesia Fibreboard	226	232	218	+8	+3,67%	333,8K	08/05
Uni Charm	402	408	398	+2	+0,50%	2,11M	08/05
Putra Mandiri Jembar	128	136	128	-6	-4,48%	2,42M	08/05
Galva Technologies	336	346	332	-8	-2,33%	2,2K	08/05
Bahtera Bumi Raya PT Tbk	800	830	800	0	0,00%	113,1K	08/05
Cisadane Sawit Raya	910	920	905	0	0,00%	854,2K	08/05
Bank Amar Indonesia	200	200	199	+1	+0,50%	673,3K	08/05
Ashmore Asset	350	350	348	0	0,00%	77,3K	08/05
Royalindo Investa	164	167	157	+5	+3,14%	83,66M	08/05
Perintis Triniti	650	700	615	0	0,00%	8,18M	08/05
Diamond Food	640	645	640	0	0,00%	115,6K	08/05
Putra Rajawali Kencana	30	32	30	-2	-6,25%	21,29M	08/05
Pratama Widya	960	960	950	+5	+0,52%	137,6K	08/05
Lancartama Sejati	216	216	216	+18	+9,09%	3,61M	08/05
Era Mandiri Cemerlang Tbk PT	98	103	98	-4	-3,92%	6,19M	08/05
Agro Yasa Lestari PT Tbk	182	192	179	-8	-4,21%	3,03M	08/05
Diamond Citra	50	50	50	0	0,00%	651,5K	08/05
Andalan Sakti	466	478	370	+52	+12,56%	2,31M	08/05
Batulicin Nusantara	1.135	1.170	1.130	-35	-2,99%	12,2K	08/05
Esta Multi Usaha	206	226	204	-10	-4,63%	1,16M	08/05
Makmur Berkah	278	284	270	+6	+2,21%	4,31M	08/05
Metro Health	414	448	406	+4	+0,98%	2,32M	08/05
Saraswanti Anugerah	324	338	324	-2	-0,61%	307,5K	08/05
Cahaya Bintang	50	50	50	0	0,00%	0	15/02
Cipta Selera	110	126	105	+5	+4,76%	89,02M	08/05
Aesler Gr	1.415	1.900	1.415	-125	-8,12%	239,5K	08/05
Sejahtera Bintang	1	2	1	0	0,00%	0	01/07
Karya Bersama	53	57	53	-1	-1,85%	37,5M	08/05
Bumi Benowo	166	176	164	-7	-4,05%	512,5K	08/05
Bhakti Multi Artha	1.405	1.405	1.405	0	0,00%	800	08/05
Cashlez World	244	244	226	+22	+9,91%	10,37M	08/05
Indosterling	50	50	50	0	0,00%	0	04/08
Megalestari Epack	80	80	80	+3	+3,90%	9,2M	08/05
Pradiksi Gunatama	8.700	9.050	8.700	-200	-2,25%	10,2K	08/05
Boston Furniture	376	400	374	-14	-3,59%	3,5M	08/05
Pakuan	3.470	3.620	3.450	-110	-3,07%	197,9K	08/05
Prima Globalindo	216	220	200	+2	+0,93%	370,5K	08/05
Berlian Laju Tanker Tbk PT	41	41	41	0	0,00%	11,38M	08/05
Sunindo Adipersada	8	8	8	0	0,00%	0	01/07
Sumber Global	370	386	370	-12	-3,14%	2,66M	08/05
Transkon Jaya	131	143	130	-7	-5,07%	2,19M	08/05
Pinago Utama	3.620	3.750	3.510	+50	+1,40%	69K	08/05
Puri Global Sukses	163	170	163	-4	-2,40%	538,4K	08/05
Soho Global	1.840	2.170	1.815	+25	+1,38%	759,3K	08/05
Selaras Citra	163	167	157	0	0,00%	386,8K	08/05
Bank Bisnis	4.740	4.740	4.730	0	0,00%	3,2K	08/05
Kurniamitra Duta	565	575	555	+5	+0,89%	79K	08/05
Grand House	226	230	216	+2	+0,89%	5,78M	08/05
Rockfields Prop	2.360	2.600	2.360	-110	-4,45%	50,7K	08/05
Planet Properindo	51	53	49	-2	-3,77%	3,14M	08/05
Morenzo Abadi	86	105	85	-14	-14,00%	107,44M	08/05
Djasa Ubersakti Tbk	70	70	69	0	0,00%	0	13/02
Trimitra Prawara	486	500	466	-14	-2,80%	1,85M	08/05
Victoria Care	615	630	605	+5	+0,82%	2,45M	08/05
Panca Mitra	50	50	50	0	0,00%	0	26/06
FAP Agri Tbk PT	7.050	7.050	7.025	+25	+0,36%	200	08/05
Bank Net Indonesia Syariah Tbk PT	600	630	600	-35	-5,51%	1,17M	08/05
Diagnos Laboratorium Utama PT Tbk	288	300	272	+18	+6,67%	4,04M	08/05
Widodo Makmur Unggas Tbk PT	69	73	67	-4	-5,48%	287,93M	08/05
Ulima Nitra PT	125	128	125	-1	-0,79%	4,83M	08/05
Berkah Beton Sadaya Tbk PT	5	6	5	0	0,00%	0	14/02
Sunter Lakeside Hotel Tbk PT	238	248	234	0	0,00%	12,56M	08/05
Zyrexindo Mandiri Buana PT Tbk	145	149	142	-1	-0,68%	980,9K	08/05
Imago Mulia Persada Tbk PT	525	525	494	-10	-1,87%	10,5K	08/05
Fimperkasa Utama Tbk PT	69	69	69	0	0,00%	0	12/08
Triputra Agro Persada Tbk PT	1.850	1.950	1.815	-120	-6,09%	61,55M	08/05
Nusa Palapa Gemilang PT Tbk	75	77	74	0	0,00%	54,82M	08/05
Lima Dua Lima Tiga PT	1.530	1.720	1.530	-165	-9,73%	463,7K	08/05
Harapan Duta Pertiwi PT	150	165	150	-10	-6,25%	29,78M	08/05
Triniti Dinamik PT Tbk	151	170	146	-8	-5,03%	59,78M	08/05
Green Power Tbk PT	122	136	119	0	0,00%	51,26M	08/05
Panca Anugrah Wisesa Tbk PT	8.250	8.425	7.950	-200	-2,37%	222,9K	08/05
Archi Indonesia Tbk PT	1.385	1.605	1.380	-220	-13,71%	100,16M	08/05
Bank Multiarta Sentosa PT	3.180	3.220	3.120	-40	-1,24%	10K	08/05
Era Graharealty PT Tbk	152	154	148	0	0,00%	20K	08/05
Bundamedik Tbk PT	194	206	184	+9	+4,86%	18,04M	08/05
Falmaco Nonwoven Industri PT Tbk	170	175	166	-5	-2,86%	278,7K	08/05
PAM Mineral Tbk PT	795	870	790	-75	-8,62%	22,53M	08/05
Trimegah Karya Pratama Tbk PT	228	236	226	-6	-2,56%	40M	08/05
DCI Indonesia	209.000	210.900	209.000	+1.550	+0,75%	1,1K	08/05
Bukalapak.com PT	147	151	146	-2	-1,34%	82M	08/05
Hasnur Internasional Shipping Tbk PT	188	192	188	-3	-1,57%	1,76M	08/05
Bank JTrust Indonesia Tbk PT	127	130	127	0	0,00%	110,2K	08/05
Solusi Sinergi Digital Tbk PT	2.300	2.410	2.290	-100	-4,17%	14,95M	08/05
Indo Oil Perkasa PT	254	272	252	-14	-5,22%	5,85M	08/05
Geoprima Solusi Tbk PT	440	446	392	+48	+12,24%	20,3M	08/05
Prima Andalan Mandiri Tbk PT	3.910	3.950	3.900	-40	-1,01%	16,5K	08/05
Kedoya Adyaraya Tbk PT	1.200	1.245	1.200	-65	-5,14%	8,5K	08/05
Global Sukses Solusi Tbk PT	82	91	79	-2	-2,38%	1,21M	08/05
Surya Biru Murni Acetylene Tbk PT	118	119	117	0	0,00%	444,3K	08/05
Cemindo Gemilang Tbk PT	810	825	800	-15	-1,82%	12,76M	08/05
GTS Internasional Tbk PT	206	230	206	-22	-9,65%	27,18M	08/05
IDeA Indonesia Akademi Tbk PT	76	80	75	-4	-5,00%	9,36M	08/05
Formosa Ingredient Factory PT Tbk	296	348	280	+16	+5,71%	12,75M	08/05
Indointernet Tbk PT	4.790	5.250	4.460	0	0,00%	0	09/02
Ace Oldfields PT	111	122	110	-5	-4,31%	38,59M	08/05
Damai Sejahtera Abadi Tbk PT	156	160	152	-3	-1,89%	1,56M	08/05
Dayamitra Telekomunikasi PT	515	515	500	0	0,00%	10,16M	08/05
Caturkarda Depo Bangunan PT Tbk	286	302	280	-34	-10,63%	3,37M	08/05
Perma Plasindo Tbk PT	122	126	122	-2	-1,61%	1,53M	08/05
Widodo Makmur Perkasa PT	42	43	42	-1	-2,33%	33,24M	08/05
Jaya Swarasa Agung PT	63	65	62	-1	-1,56%	7,72M	08/05
Wira Global Solusi Tbk PT	99	105	99	-7	-6,60%	1,27M	08/05
Cisarua Mountain Dairy Tbk PT	4.760	4.940	4.730	-190	-3,84%	945K	08/05
RMK Energy PT Tbk	3.170	3.330	3.170	-20	-0,63%	27,48M	08/05
Obm Drilchem PT	226	232	218	-4	-1,74%	1,69M	08/05
Avia Avian PT Tbk	374	394	374	-18	-4,59%	20,23M	08/05
Indo Pureco Pratama Tbk PT	14	14	13	0	0,00%	0	05/09
Wahana Inti MakmurTbk PT	146	154	140	-7	-4,58%	3,82M	08/05
Bintang Samudera Mandiri Lines Tbk PT	408	412	406	-2	-0,49%	7,81M	08/05
Dharma Polimetal Tbk PT	985	990	980	0	0,00%	299K	08/05
Alamtri Minerals Indonesia	1.825	1.880	1.800	-45	-2,41%	29,91M	08/05
Semacom Integrated Tbk PT	110	114	110	-2	-1,79%	773,3K	08/05
Autopedia Sukses Lestari Tbk PT	75	78	75	-2	-2,60%	15,44M	08/05
MDTV Media Tech Tbk PT	88	93	86	-4	-4,35%	42,34M	08/05
Mitra Angkasa Sejahtera PT Tbk	32	32	31	0	0,00%	728,6K	08/05
Champ Resto Indonesia PT	348	354	348	-4	-1,14%	50,7K	08/05
Nusatama Berkah Tbk PT	93	107	89	+2	+2,20%	381,99M	08/05
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%	3,72M	08/05
Sumber Mas Konstruksi Tbk PT	92,00	95,00	91,00	0,00	0,00%	2,19M	08/05
Nanotech Indonesia Global Tbk PT	33,00	36,00	32,00	-2,00	-5,71%	45,51M	08/05
Sumber Tani Agung Resources Tbk PT	1.185,00	1.220,00	1.175,00	-40,00	-3,27%	4,4M	08/05
Sepeda Bersama Indonesia Tbk PT	510,00	545,00	500,00	0,00	0,00%	0	29/04
Wir Asia Tbk PT	77,00	79,00	77,00	-2,00	-2,53%	46,89M	08/05
Sigma Energy Compressindo Tbk PT	124,00	131,00	124,00	-3,00	-2,36%	8,29M	08/05
GoTo Gojek Tokopedia PT	50,00	51,00	50,00	0,00	0,00%	5,98B	08/05
Teladan Prima Agro PT Tbk	615,00	630,00	615,00	-10,00	-1,60%	655,5K	08/05
Murni Sadar Tbk PT	1.030,00	1.085,00	950,00	+45,00	+4,57%	96,3K	08/05
Winner Nusantara Jaya Tbk PT	30,00	32,00	30,00	0,00	0,00%	25,72M	08/05
Indo Boga Sukses Tbk PT	111,00	118,00	110,00	-7,00	-5,93%	11,27M	08/05
Oscar Mitra Sukses Sejahtera Tbk PT	57,00	59,00	57,00	-1,00	-1,72%	2,76M	08/05
Cilacap Samudera Fishing Industry	77,00	83,00	76,00	-4,00	-4,94%	82,3M	08/05
Chemstar Indonesia Tbk PT	89,00	95,00	89,00	-5,00	-5,32%	28,8M	08/05
Arkora Hydro Tbk PtT	8.575,00	9.500,00	8.400,00	-500,00	-5,51%	4,8M	08/05
Cerestar Indonesia Tbk PT	183,00	186,00	178,00	-2,00	-1,08%	142,6K	08/05
PT Dewi SHRI Farmindo Tbk	126,00	135,00	125,00	-9,00	-6,67%	72,49M	08/05
Tera Data Indonusa Tbk PT	117,00	118,00	115,00	-1,00	-0,85%	590,2K	08/05
Bangun Karya Perkasa Jaya PT Tbk	76,00	88,00	71,00	+2,00	+2,70%	430,02M	08/05
Habco Trans Maritima Tbk PT	312,00	312,00	306,00	0,00	0,00%	16,2M	08/05
Utama Radar Cahaya Tbk PT	110,00	113,00	107,00	-3,00	-2,65%	16,57M	08/05
Aman Agrindo Tbk PT	408,00	416,00	392,00	-2,00	-0,49%	50,24M	08/05
Agung Menjangan Mas Tbk PT	380,00	384,00	370,00	-6,00	-1,55%	121,2K	08/05
Jhonlin Agro Raya PT Tbk	2.080,00	2.290,00	2.050,00	-190,00	-8,37%	2,12M	08/05
Sari Kreasi Boga PT Tbk	36,00	36,00	35,00	0,00	0,00%	0	13/02
Mora Telematika Indonesia Tbk PT	7.500,00	7.500,00	6.500,00	+1.250,00	+20,00%	9,15M	08/05
Kusuma Kemindo Sentosa PT	44,00	44,00	44,00	+3,00	+7,32%	11,8M	08/05
Pelayaran Nasional Ekalya	1.445,00	1.700,00	1.445,00	-255,00	-15,00%	2,22M	08/05
Estee Gold Feet PT Tbk	2.480,00	2.520,00	2.480,00	-270,00	-9,82%	1,13M	08/05
Klinko Karya Imaji PT Tbk	145,00	158,00	141,00	-1,00	-0,68%	129,7K	08/05
Rohartindo Nusantara Luas Tbk Pt	81,00	95,00	81,00	-8,00	-8,99%	151,96M	08/05
Toba Surimi Industries Tbk Pt	210,00	212,00	206,00	-2,00	-0,94%	997,8K	08/05
Hetzer Medical Indonesia Tbk PT	117,00	117,00	86,00	+30,00	+34,48%	1,03B	08/05
Black Diamond Resources Tbk PT	56,00	60,00	55,00	-3,00	-5,08%	242M	08/05
Segar Kumala Indonesia Tbk PT	530,00	535,00	520,00	-5,00	-0,93%	277,8K	08/05
Famon Awal Bros Sedaya Tbk PT	770,00	785,00	730,00	+35,00	+4,76%	12,3K	08/05
Citra Borneo Utama PT Tbk	795,00	840,00	770,00	-40,00	-4,79%	114K	08/05
PT Menthobi Karyatama Raya Tbk	130,00	135,00	130,00	-3,00	-2,26%	275,5K	08/05
Jayamas Medica Industri PT	298,00	310,00	282,00	+16,00	+5,67%	62,2M	08/05
PT Wulandari Bangun Laksana Tbk	59,00	62,00	58,00	-2,00	-3,28%	34,03M	08/05
PT Primadaya Plastisindo Tbk	324,00	336,00	314,00	0,00	0,00%	624,5K	08/05
Puri Sentul Permai Tbk PT	945,00	980,00	930,00	-15,00	-1,56%	493,1K	08/05
Ketrosden Triasmitra PT	575,00	680,00	545,00	+20,00	+3,60%	299,17M	08/05
Bersama Zatta Jaya Tbk PT	85,00	92,00	82,00	-6,00	-6,59%	152,67M	08/05
Global Digital Niaga Tbk PT	354,00	368,00	352,00	-10,00	-2,75%	1,34M	08/05
Multi Medika Internasional PT Tbk	358,00	374,00	350,00	-12,00	-3,24%	3,72M	08/05
Techno9 Indonesia PT Tbk	131,00	145,00	131,00	-14,00	-9,66%	77,49M	08/05
Saraswanti Indoland Dev PT	108,00	114,00	108,00	-3,00	-2,70%	2,02M	08/05
Personel Alih Daya Tbk PT	170,00	197,00	170,00	-18,00	-9,57%	75,97M	08/05
Isra Presisi Indonesia PT Tbk	31,00	34,00	30,00	-2,00	-6,06%	43,43M	08/05
Venteny Fortuna International PT	66,00	68,00	66,00	-1,00	-1,49%	17M	08/05
Mitra Tirta Buwana PT Tbk	49,00	51,00	48,00	-2,00	-3,92%	1,67M	08/05
Data Sinergitama Jaya Tbk PT	206,00	228,00	202,00	0,00	0,00%	25,68M	08/05
Jobubu Jarum Minahasa PT Tbk	128,00	133,00	127,00	-4,00	-3,03%	2,1M	08/05
PT Citra Buana Prasida Tbk	312,00	324,00	306,00	-12,00	-3,70%	246,1K	08/05
Cakra Buana Resources Energi PT Tbk	940,00	970,00	895,00	+20,00	+2,17%	28,04M	08/05
Sunindo Pratama PT Tbk	630,00	635,00	605,00	-5,00	-0,79%	592,9K	08/05
PT Hatten Bali PT Tbk	182,00	182,00	177,00	+1,00	+0,55%	1,58M	08/05
Lavender Bina Cendikia PT Tbk	39,00	39,00	37,00	0,00	0,00%	1,94M	08/05
Penta Valent PT	370,00	400,00	360,00	-10,00	-2,63%	744,7K	08/05
PT Jasa Berdikari Logistics Tbk	81,00	86,00	81,00	-4,00	-4,71%	33,46M	08/05
Wijaya Cahaya Timber PT	97,00	106,00	95,00	-5,00	-4,90%	17,13M	08/05
Aviana Sinar Abadi PT Tbk	410,00	438,00	410,00	-26,00	-5,96%	41,18M	08/05
Hassana Boga Sejahtera PT Tbk	65,00	67,00	64,00	-1,00	-1,52%	15,79M	08/05
Pelita Teknologi Global PT Tbk	1.025,00	1.035,00	1.015,00	-5,00	-0,49%	106,5K	08/05
Haloni Jane PT Tbk	88,00	103,00	81,00	+7,00	+8,64%	919,37M	08/05
PT Solusi Kemasan Digital Tbk	252,00	272,00	244,00	-2,00	-0,79%	219,21M	08/05
Vastland Indonesia PT Tbk	135,00	140,00	132,00	0,00	0,00%	11,29M	08/05
Hoffmen Cleanindo PT Tbk	436,00	448,00	434,00	-4,00	-0,91%	3,51M	08/05
PT Pertamina Geothermal Energy	995,00	1.030,00	985,00	-45,00	-4,33%	32,18M	08/05
PT Lini Imaji Kreasi Ecosystem Tbk	224,00	238,00	224,00	-8,00	-3,45%	10,29M	08/05
Berdikari Pondasi	161,00	164,00	156,00	-3,00	-1,83%	17,01M	08/05
Mitra Pack	69,00	73,00	69,00	-1,00	-1,43%	15,08M	08/05
PT Petrindo Jaya Kreasi Tbk	1.120,00	1.200,00	1.115,00	-70,00	-5,88%	127,79M	08/05
Teknologi Karya Digital Nusa PT Tbk	131,00	138,00	131,00	-3,00	-2,24%	2,36M	08/05
PT Saptausaha Gemilangindah Tbk	28,00	31,00	28,00	-2,00	-6,67%	4,08M	08/05
PT Nusantara Sawit Sejahtera Tbk	805,00	815,00	775,00	0,00	0,00%	26,93M	08/05
PT Hillcon Tbk	20,00	20,00	19,00	0,00	0,00%	37,03M	08/05
Grahaprima Suksesmandiri Tbk PT	248,00	260,00	248,00	-10,00	-3,88%	773,5K	08/05
Arsy Buana Travelindo Tbk PT	137,00	141,00	136,00	-2,00	-1,44%	8,38M	08/05
Multi Makmur Lemindo Tbk	140,00	168,00	137,00	-2,00	-1,41%	230,21M	08/05
PT Trimegah Bangun Persada Tbk	1.015,00	1.090,00	1.005,00	-90,00	-8,14%	57,37M	08/05
PT Era Digital Media Tbk	145,00	155,00	141,00	-9,00	-5,84%	1,39M	08/05
Menn Teknologi Indonesia Tbk PT	53,00	54,00	52,00	0,00	0,00%	0	28/10
Merdeka Battery Materials PT	580,00	655,00	580,00	-75,00	-11,45%	265,65M	08/05
Era Media Sejahtera Tbk PT	170,00	187,00	168,00	-12,00	-6,59%	76,4M	08/05
Informasi Teknologi Indonesia Tbk	103,00	107,00	102,00	-2,00	-1,90%	2,86M	08/05
MPX Logistics International Tbk PT	177,00	179,00	174,00	+5,00	+2,91%	5,64M	08/05
Tripar Multivision Plus Tbk PT	216,00	222,00	214,00	-6,00	-2,70%	399K	08/05
King Tire Indonesia Tbk PT	113,00	121,00	113,00	-4,00	-3,42%	934,3K	08/05
Sarana Mitra Luas Tbk PT	272,00	278,00	256,00	-6,00	-2,16%	12,68M	08/05
Maxindo Karya Anugerah	50,00	50,00	50,00	0,00	0,00%	9,39M	08/05
Maxindo Karya Anugerah	87,00	98,00	85,00	-10,00	-10,31%	100,11M	08/05
PT VKTR Teknologi Mobilitas	870,00	915,00	845,00	-50,00	-5,43%	58,62M	08/05
Graha Mitra Asia Tbk PT	40,00	41,00	39,00	-1,00	-2,44%	2,02M	08/05
Amman Mineral Internasional Tbk PT	4.210,00	4.720,00	4.190,00	-430,00	-9,27%	69,03M	08/05
Carsurin Tbk PT	116,00	119,00	112,00	-2,00	-1,69%	474,6K	08/05
Graha Prima Mentari PT Tbk	294,00	306,00	286,00	-6,00	-2,00%	488,3K	08/05
PT Widiant Jaya Krenindo Tbk	31,00	33,00	31,00	-1,00	-3,13%	10,16M	08/05
Platinum Wahab Nusantara Tbk PT	137,00	137,00	102,00	0,00	0,00%	0	23/05
Sinergi Inti Andalan Prima Tbk PT	298,00	320,00	298,00	-20,00	-6,29%	244,66M	08/05
Mandiri Herindo Adiperkasa Tbk PT	148,00	151,00	148,00	-3,00	-1,99%	6,28M	08/05
PT Royaltama Mulia Kontraktorindo	460,00	496,00	450,00	-24,00	-4,96%	9,61M	08/05
Nusantara Sejahtera Raya Tbk PT	101,00	104,00	101,00	-3,00	-2,88%	13,56M	08/05
PT ITSEC Asia Tbk	1.250,00	1.315,00	1.250,00	-35,00	-2,72%	15,46M	08/05
Sinar Eka Selaras PT	302,00	314,00	300,00	0,00	0,00%	6,32M	08/05
Multi Garam Utama Tbk PT	340,00	346,00	322,00	-2,00	-0,58%	2,54M	08/05
PT Ingria Pratama Capitalindo Tbk	102,00	106,00	101,00	0,00	0,00%	385,1K	08/05
Minahasa Membangun Hebat Tbk PT	386,00	470,00	386,00	-42,00	-9,81%	2,33M	08/05
Paperocks Indonesia Tbk PT	183,00	193,00	183,00	-8,00	-4,19%	2,58M	08/05
Humpuss Maritim Internasional Tbk	177,00	190,00	175,00	-12,00	-6,35%	46,95M	08/05
Lupromax Pelumas Indonesia Tbk PT	156,00	160,00	151,00	-2,00	-1,27%	378,4K	08/05
Mutuagung Lestari Tbk PT	104,00	109,00	101,00	-1,00	-0,95%	2,68M	08/05
Pt Multisarana Intan Eduka Tbk	148,00	148,00	148,00	+13,00	+9,63%	796,9K	07/05
Charlie Hospital Semarang PT	278,00	294,00	278,00	-6,00	-2,11%	19,91M	08/05
Multitrend Indo Tbk PT	228,00	228,00	199,00	+20,00	+9,62%	1,93M	08/05
Anugerah Spareparts Sejahtera PT	49,00	53,00	48,00	-3,00	-5,77%	8,55M	08/05
Sumber Sinergi Makmur PT Tbk	63,00	65,00	62,00	-1,00	-1,56%	10,92M	08/05
Kokoh Exa Nusantara Tbk PT	123,00	158,00	122,00	-5,00	-3,91%	277,53M	08/05
Pulau Subur Tbk PT	166,00	169,00	163,00	-2,00	-1,19%	5,09M	08/05
Lovina Beach Brewery Tbk PT	103,00	108,00	100,00	-4,00	-3,74%	5,92M	08/05
Logisticsplus International Tbk PT	124,00	126,00	115,00	+9,00	+7,83%	9,63M	08/05
Koka Indonesia PT	160,00	176,00	159,00	-13,00	-7,51%	7,71M	08/05
Barito Renewables Energy PT Tbk	4.100,00	4.600,00	4.100,00	-550,00	-11,83%	27,91M	08/05
Agro Bahari Nusantara PT Tbk	1.200,00	1.310,00	1.170,00	+5,00	+0,42%	2,95M	08/05
Ikapharmindo Putramas PT	199,00	240,00	195,00	-3,00	-1,49%	2,26M	08/05
Mastersystem Infotama PT	1.395,00	1.420,00	1.390,00	-15,00	-1,06%	1,43M	08/05
Kian Santang Muliatama PT	93,00	101,00	93,00	-7,00	-7,00%	8,81M	08/05
JANU PUTRA SEJAHTERA Tbk PT	336,00	340,00	328,00	0,00	0,00%	61,09M	08/05
Maja Agung Latexindo PT Tbk	84,00	94,00	81,00	+1,00	+1,20%	169,1M	08/05
Asri Karya Lestari PT Tbk	300,00	328,00	298,00	-12,00	-3,85%	11,04M	08/05
Citra Nusantara Gemilang Tbk PT	172,00	188,00	172,00	-14,00	-7,53%	18,03M	08/05
Adhi Kartiko Pratama Tbk PT	306,00	322,00	286,00	-10,00	-3,16%	607K	08/05
Sinergi Multi Lestarindo PT Tbk	125,00	129,00	125,00	0,00	0,00%	144,8K	08/05
Multi Spunindo Jaya Tbk PT	525,00	550,00	520,00	-25,00	-4,55%	11,64M	08/05
Manggung Polahraya PT Tbk	53,00	57,00	52,00	+1,00	+1,92%	20,23M	08/05
Samcro Hyosung Adilestari PT Tbk	74,00	77,00	74,00	-2,00	-2,63%	3,19M	08/05
Griptha Putra Persada Tbk PT	65,00	74,00	64,00	-1,00	-1,52%	104,82M	08/05
Sumber Mineral Global Abadi Tbk PT	91,00	95,00	90,00	-3,00	-3,19%	10,64M	08/05
Terang Dunia Internusa PT	83,00	90,00	83,00	-6,00	-6,74%	12,5M	08/05
Pt Topindo Solusi Komunika	63,00	65,00	63,00	-2,00	-3,08%	11,98M	08/05
Mitra Pedagang Indonesia PT Tbk	83,00	91,00	83,00	-4,00	-4,60%	15,48M	08/05
Ancara Logistics Indonesia PT Tbk	900,00	950,00	895,00	-25,00	-2,70%	2,68M	08/05
Homeco Victoria Makmur PT Tbk	218,00	224,00	206,00	0,00	0,00%	787,6K	08/05
Pt Harta Djaya Karya Tbk	105,00	114,00	105,00	-11,00	-9,48%	62,28M	08/05
Multikarya Asia Pasifik Raya Tbk PT	1.085,00	1.085,00	1.080,00	0,00	0,00%	32,8K	08/05
Ecocare Indo Pasifik PT Tbk	151,00	151,00	146,00	+2,00	+1,34%	4,08M	08/05
Bersama Mencapai Puncak PT Tbk	620,00	750,00	620,00	-65,00	-9,49%	4,8M	08/05
Satu Visi Putra PT Tbk	810,00	830,00	790,00	-5,00	-0,61%	690,2K	08/05
Dunia Virtual Online Tbk PT	312,00	330,00	312,00	-6,00	-1,89%	559,2K	08/05
Atlantis Subsea Indonesia Tbk PT	52,00	53,00	50,00	+1,00	+1,96%	106,33M	08/05
Multi Hanna Kreasindo Tbk PT	180,00	188,00	178,00	-5,00	-2,70%	6,63M	08/05
Remala Abadi Tbk PT	1.950,00	2.070,00	1.925,00	-90,00	-4,41%	3,79M	08/05
Xolare RCR Energy PT Tbk	125,00	130,00	125,00	-3,00	-2,34%	12,4M	08/05
Benteng Api Technic PT Tbk	92,00	98,00	92,00	-2,00	-2,13%	1,51M	08/05
Soraya Berjaya Indonesia Tbk PT	88,00	91,00	87,00	-2,00	-2,22%	1,7M	08/05
Pt Cipta Perdana Lancar Tbk	110,00	121,00	110,00	-10,00	-8,33%	26,15M	08/05
Pt Intra Golflink Resorts Tbk	180,00	189,00	180,00	-10,00	-5,26%	8,75M	08/05
Gunanusa Eramandiri Tbk PT	214,00	224,00	210,00	-10,00	-4,46%	886,3K	08/05
Superior Prima Sukses PT Tbk	159,00	165,00	158,00	-5,00	-3,05%	808,5K	08/05
PT Indo American Seafoods Tbk	90,00	92,00	89,00	-2,00	-2,17%	3,15M	08/05
PT UBC Medical Indonesia Tbk	161,00	172,00	151,00	+10,00	+6,62%	15,99M	08/05
Global Sukses Digital Tbk PT	150,00	155,00	150,00	-4,00	-2,60%	766,8K	08/05
Pt Esta Indonesia Tbk	488,00	525,00	470,00	-8,00	-1,61%	2,48M	08/05
PT Master Print Tbk	374,00	374,00	344,00	0,00	0,00%	0	25/06
Verona Indah Pictures Pt Tbk	139,00	141,00	138,00	-1,00	-0,71%	6,57M	08/05
Daaz Bara Lestari Tbk PT	2.210,00	2.290,00	2.200,00	-40,00	-1,78%	603,6K	08/05
Newport Marine Services PT Tbk	137,00	141,00	135,00	-2,00	-1,44%	2,99M	08/05
Adiwarna Anugerah Abadi PT Tbk	101,00	106,00	100,00	-5,00	-4,72%	17,88M	08/05
Adaro Andalan Indonesia	9.425,00	10.000,00	9.425,00	-325,00	-3,33%	13,82M	08/05
Daya Intiguna Yasa PT Tbk	860,00	910,00	855,00	-25,00	-2,82%	1,23M	08/05
Kentanix Supra International Tbk PT	344,00	344,00	330,00	+4,00	+1,18%	27,8K	08/05
Raharja Energi Cepu Tbk Pt	5.750,00	6.350,00	5.750,00	-475,00	-7,63%	9,91M	08/05
Asuransi Digital Bersama Tbk PT	95,00	96,00	94,00	-1,00	-1,04%	8,23M	08/05
Hero Global Investment	138,00	141,00	137,00	-1,00	-0,72%	1M	08/05
Raja Roti Cemerlang	76,00	80,00	75,00	-3,00	-3,80%	14,02M	08/05
Brigit Biofarmaka Teknologi Tbk PT	318,00	356,00	312,00	0,00	0,00%	14,46M	08/05
Bangun Kosambi Sukses Pt Tbk	4.620,00	4.930,00	4.570,00	-330,00	-6,67%	5,37M	08/05
Delta Giri Wacana Tbk PT	348,00	366,00	346,00	-18,00	-4,92%	12,7M	08/05
Jantra Grupo Indonesia PT Tbk	126,00	138,00	120,00	-6,00	-4,55%	427,33M	08/05
Sinar Terang Mandiri PT Tbk	336,00	344,00	336,00	-6,00	-1,75%	404,3K	08/05
Yupi Indo Jelly Gum PT Tbk	1.565,00	1.570,00	1.555,00	+15,00	+0,97%	28,7K	08/05
Fore Kopi Indonesia PT Tbk	1.025,00	1.135,00	1.010,00	+15,00	+1,49%	110,09M	08/05
Medela Potentia Tbk PT	230,00	254,00	226,00	-10,00	-4,17%	17,92M	08/05
Cipta Sarana Medika Tbk PT	80,00	96,00	77,00	+2,00	+2,56%	812,52M	08/05
Asia Pramulia Tbk PT	456,00	620,00	456,00	-79,00	-14,77%	552,04M	08/05
Chandra Daya Investasi Tbk PT	1.035,00	1.090,00	1.030,00	-45,00	-4,17%	77,79M	08/05
Indokripto Koin Semesta Tbk PT	1.115,00	1.175,00	1.105,00	-50,00	-4,29%	5,71M	08/05
Pancaran Samudera Transport Tbk PT	910,00	925,00	880,00	-5,00	-0,55%	280,5K	08/05
Trimitra Trans Persada Tbk PT	394,00	402,00	394,00	-4,00	-1,01%	633,6K	08/05
Diastika Biotekindo Tbk PT	151,00	166,00	139,00	+11,00	+7,86%	40,31M	08/05
Merry Riana Edukasi Tbk PT	140,00	145,00	140,00	-3,00	-2,10%	1,92M	08/05
Prima Multi Usaha Indonesia Tbk PT	103,00	107,00	102,00	-1,00	-0,96%	801,4K	08/05
Merdeka Gold Resources PT Tbk	7.725,00	8.825,00	7.575,00	-1.075,00	-12,22%	29,6M	08/05
GoTo Gojek Tokopedia PT Tbk	50,00	51,00	50,00	0,00	0,00%	5,98B	08/05
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	226,00	238,00	220,00	-12,00	-5,04%	5M	08/05
Abadi Lestari Indonesia	4.900,00	5.100,00	4.810,00	-200,00	-3,92%	998,8K	08/05
Super Bank Indonesia	835,00	865,00	830,00	-25,00	-2,91%	21,28M	08/05
BSA Logistics Indonesia	1.305,00	1.305,00	1.305,00	-140,00	-9,69%	6,99M	08/05

Indonesia Settori

Servizi accademici e di formazione (3)Prodotti di base (102)Consumi ciclici (154)Consumi non ciclici (123)Energia (56)Finanziario (124)Salute (37)Industriali (143)Immobiliare (74)Tecnologia (63)Utenze (14)

Notizie sul mercato azionario

Bank of America: il 43% dei fondi attivi globali ha battuto i benchmark ad aprile
Investing.com -- Solo il 43% dei fondi attivi a livello globale ha sovraperformato i rispettivi benchmark ad aprile, con un...
- DaInvesting.com•06 mag 2026
- 2
I fondi passivi riprendono gli afflussi nei mercati emergenti ad aprile
Investing.com -- I fondi passivi long-only hanno ripreso ad acquistare azioni dei mercati emergenti ad aprile, con acquisti pari a...
- DaInvesting.com•06 mag 2026
Bank of America prevede tassi invariati in Indonesia per focus su valuta
Investing.com -- Bank Indonesia ha mantenuto invariato il tasso di riferimento al 4,75% mercoledì, citando la necessità di...
- DaInvesting.com•22 apr 2026

Analisi e opinioni mercati azionari

L’oro brilla più delle azioni minerarie, cosa ci dice la storia?
Cari amici della community di Investing. Oro ai massimi, ma qualcosa non torna. Il grafico mostra l’andamento del prezzo...
- DaFerdinando Colella•21 ott 2025

Calendario Rilascio Utili

Non sono previsti Report sugli Utili

FTSE MIB

49.289,54

-1,47

0,00%

DAX

24.338,63

-324,98

-1,32%

DAX Futures

24.358,00

-388,0

-1,57%

US 500

7.396,70

+59,6

+0,81%

Dow Jones

49.609,16

+12,19

+0,02%

Indice del Dollaro

97,78

-0,160

-0,16%

Euro Index

143,56

+0,46

+0,32%

Market Mover

Nome	Ultimo	Var. %	Vol.
Intesa Sanpaolo	5,8130	-1,97%	82,36Mln
Enel	9,625	-0,26%	18,11Mln
Eni SpA	22,770	+1,72%	9,98Mln
UniCredit	70,500	-1,26%	5,02Mln
Leonardo	53,160	-3,17%	3,65Mln
STMicro	49,020	+1,69%	3,54Mln
Prysmian	152,0500	+5,85%	1,46Mln

Nome	Ultimo	Var. %	Vol.
Innodata	73,70	+84,48%	13,52K
Fluence Energy	21,05	+44,77%	7,46K
Freenet AG	32,90	+25,29%	0,00
Akamai	118,94	+23,55%	288,00
ams OSRAM AG	19,05	+22,51%	1,08K
Rocket Lab USA	84,60	+22,08%	6,94K
WillScot A	23,60	+18,00%	0,00

Nome	Ultimo	Var. %	Vol.
HubSpot Inc	162,50	-22,62%	1,90K
Fidia SpA	0,004	-20,00%	7,48Mln
Wienerberger	23,80	-18,38%	0,00
Upwork	7,21	-18,27%	1,21K
Mondo TV France	0,005	-16,67%	1,60Mln
Thule Group AB	22,12	-16,21%	0,00
Toast	21,13	-15,92%	0,00

Installa le nostre appScansiona il QR code per installare le app
Google Play
App Store

Avviso esplicito sui rischi: Il trading degli strumenti finanziari e/o di criptovalute comporta alti rischi, compreso quello di perdere in parte, o totalmente, l’importo dell’investimento, e potrebbe non essere adatto a tutti gli investitori. I prezzi delle criptovalute sono estremamente volatili e potrebbero essere influenzati da fattori esterni come eventi finanziari, normativi o politici. Il trading con margine aumenta i rischi finanziari.
Prima di decidere di fare trading con strumenti finanziari o criptovalute, è bene essere informati su rischi e costi associati al trading sui mercati finanziari, considerare attentamente i propri obiettivi di investimento, il livello di esperienza e la propensione al rischio e chiedere consigli agli esperti se necessario.
Fusion Media vi ricorda che i dati contenuti su questo sito web non sono necessariamente in tempo reale né accurati. I dati e i prezzi presenti sul sito web non sono necessariamente forniti da un mercato o da una piazza, ma possono essere forniti dai market maker; di conseguenza, i prezzi potrebbero non essere accurati ed essere differenti rispetto al prezzo reale su un dato mercato, il che significa che i prezzi sono indicativi e non adatti a scopi di trading. Fusion Media e qualunque fornitore dei dati contenuti su questo sito web non si assumono la responsabilità di eventuali perdite o danni dovuti al vostro trading né al fare affidamento sulle informazioni contenute all’interno del sito.
È vietato usare, conservare, riprodurre, mostrare, modificare, trasmettere o distribuire i dati contenuti su questo sito web senza l’esplicito consenso scritto emesso da Fusion Media e/o dal fornitore di dati. I diritti di proprietà intellettuale sono riservati da parte dei fornitori e/o dalle piazze che forniscono i dati contenuti su questo sito web.
Fusion Media può ricevere compensi da pubblicitari che compaiono sul sito web, in base alla vostra interazione con gli annunci pubblicitari o con i pubblicitari stessi.
La versione inglese di questa convenzione è da considerarsi quella ufficiale e preponderante nel caso di eventuali discrepanze rispetto a quella redatta in italiano.

Per Favore, prova con una nuova ricerca

Azioni Indonesia

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