Araçlar ile Ekonomik etkinlikler ile ilgili alarm oluşturmak
ve takip ettiğiniz yazarların yayınları için kayıt olun.
Ücretsiz Kayıt Olun Hesabınız var mı? Giriş Yapın
7,087.48
-36.13
-0.51%
Kurlar
Tüm Araç Çeşitleri
- Tüm Araç Çeşitleri
- Endeksler
- Hisse Senetleri
- ETF'ler
- Fonlar
- Emtia
- Dövizler
- Kripto Para
- Tahviller
- Sertifikalar
Lütfen başka bir arama deneyiniz
🤯 Perficient %53 Yükseldi! ProPicks Yapay Zeka sistemimiz Mart ayında alım fırsatını yakalamıştı.
Tam Metni Okuyun
- Geciken Veriler. Döviz IDR ( Feragat )
- Hacim: 10,482,283,600
- Açılış: 7,245.32
- Gün Aralığı: 7,074.09 - 7,164.31
IDX Composite
7,087.48
-36.13
-0.51%
- Genel
- Grafik
- Haber & Analizler
- Teknik
- Forum
- Genel Bakış
- Bileşenler
- Geçmiş Veriler
IDX Composite Bileşenler
Bu sayfa gerçek zamanlı IHSG Endeksi Bileşenleri yayın akışını içerir. Tabloda her bileşen için hisse senedinin adını, son fiyatını, günlük yüksek, düşük ve değişim değerlerini bulabilirsiniz.
| İsim | Son | Yüksek | Düşük | Fark | Fark % | Hac. | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Obm Drilchem PT | 262 | 264 | 260 | +2 | +0,77% | 64,50K | 10:01:58 | ||
| Omni Inovasi Indonesia Tbk PT | 4 | 4 | 4 | -1 | -20,00% | 1,87M | 07:55:01 | ||
| Onix Capital | 159 | 159 | 159 | 0 | 0,00% | 0 | 01/01 | ||
| Optima Prima | 58 | 58 | 56 | +2 | +3,57% | 1,85M | 10:21:01 | ||
| Organon Pharma | 29.000,00 | 29.000,00 | 29.000,00 | 0,00 | 0,00% | 0 | 01/01 | ||
| Oscar Mitra Sukses Sejahtera Tbk PT | 6,00 | 6,00 | 5,00 | -94,00 | -94,00% | 1,30M | 10:16:36 | ||
| Pabrik Kertas Tjiwi | 8.375 | 8.425 | 8.325 | -25 | -0,30% | 614,50K | 10:19:25 | ||
| Pacific Strategic | 1.110 | 1.115 | 1.105 | 0 | 0,00% | 246,80K | 10:21:35 | ||
| Pakuan | 565 | 570 | 555 | +20 | +3,67% | 4,10K | 09:58:08 | ||
| Pakuwon Jati | 390 | 402 | 386 | -10 | -2,50% | 37,56M | 10:21:34 | ||
| Palma Serasih | 146 | 150 | 145 | -10 | -6,41% | 14,80K | 10:05:59 | ||
| PAM Mineral Tbk PT | 146 | 150 | 146 | -3 | -2,01% | 3,82M | 10:21:10 | ||
| Pan Brothers | 22 | 22 | 22 | +1 | +4,76% | 12,66M | 07:55:01 | ||
| Panasia Indo Resources | 120 | 120 | 112 | 0 | 0,00% | 0 | 01/01 | ||
| Panca Anugrah Wisesa Tbk PT | 70 | 70 | 70 | -2 | -2,78% | 1,30K | 06:25:17 | ||
| Panca Budi Idaman | 1.660 | 1.700 | 1.645 | -35 | -2,06% | 125,20K | 10:20:42 | ||
| Panca Global | 87 | 89 | 85 | -18 | -17,14% | 119,40K | 10:06:57 | ||
| Panca Mitra | 210 | 238 | 206 | -10 | -4,55% | 11,30M | 10:19:53 | ||
| Panin Financial | 296 | 300 | 290 | +2 | +0,68% | 15,29M | 10:21:15 | ||
| Panin Sekuritas | 1.660 | 1.685 | 1.660 | -10 | -0,60% | 45,30K | 10:15:54 | ||
| Paninvest | 845 | 855 | 845 | -5 | -0,59% | 29,80K | 10:03:36 | ||
| Panorama Sentrawisata | 390 | 392 | 384 | +6 | +1,56% | 863,10K | 10:21:32 | ||
| Pantai Indah Kapuk Dua Tbk PT | 4.880 | 5.000 | 4.840 | -10 | -0,20% | 760,20K | 10:21:37 | ||
| Paperocks Indonesia Tbk PT | 91,00 | 97,00 | 90,00 | +1,00 | +1,11% | 3,20M | 10:19:06 | ||
| Paramita Bangun Sarana | 294 | 296 | 290 | -906 | -75,50% | 675,10K | 10:13:06 | ||
| Pelangi Indah Canindo | 102 | 110 | 90 | -3 | -2,86% | 9,15M | 10:18:14 | ||
| Pelat Timah Nusantara | 334 | 364 | 330 | -24 | -6,70% | 1,63M | 10:20:28 | ||
| Maxindo Karya Anugerah | 81,00 | 81,00 | 78,00 | +1,00 | +1,25% | 1,04M | 10:20:33 | ||
| Pelayaran Nasional | 63 | 64 | 61 | -1 | -1,56% | 2,22M | 09:59:09 | ||
| Pelayaran Nasional Ekalya | 294,00 | 296,00 | 292,00 | -2,00 | -0,68% | 11,40M | 10:21:37 | ||
| Pelayaran Nelly | 436 | 456 | 430 | -14 | -3,11% | 2,99M | 10:20:36 | ||
| Pelita Samudera | 450 | 450 | 446 | +2 | +0,45% | 183,20K | 10:21:34 | ||
| Pelita Teknologi Global PT Tbk | 2.080,00 | 2.100,00 | 2.080,00 | -20,00 | -0,95% | 396,70K | 10:18:43 | ||
| Pembangunan Graha | 123 | 123 | 115 | +1 | +0,82% | 140,70K | 06:19:57 | ||
| Pembangunan Jaya Ancol | 645 | 655 | 640 | -10 | -1,53% | 49,00K | 10:16:19 | ||
| Pembangunan Perumahan | 384 | 402 | 378 | -14 | -3,52% | 25,34M | 10:21:12 | ||
| Penta Valent PT | 197,00 | 212,00 | 183,00 | -15,00 | -7,08% | 5,09M | 10:17:30 | ||
| Perdana Bangun Pusaka | 1.020 | 1.020 | 1.020 | 0 | 0,00% | 0 | 07/05 | ||
| Perdana Gapura Prima | 87 | 88 | 86 | -223 | -71,94% | 4,46M | 10:11:18 | ||
| Perdana Karya Perkasa | 316 | 322 | 316 | -2 | -0,63% | 4,60K | 10:11:46 | ||
| Perintis Triniti | 115 | 117 | 113 | 0 | 0,00% | 277,10K | 10:12:16 | ||
| Perma Plasindo Tbk PT | 130 | 130 | 128 | +2 | +1,56% | 426,40K | 10:10:25 | ||
| Personel Alih Daya Tbk PT | 50,00 | 50,00 | 50,00 | 0,00 | 0,00% | 0,30K | 06:59:34 | ||
| Perusahaan Gas Negara | 1.515 | 1.520 | 1.475 | +15 | +1,00% | 33,65M | 10:21:37 | ||
| Perusahaan Perkebunan | 885 | 900 | 880 | -10 | -1,12% | 3,05M | 10:21:39 | ||
| Petrosea | 6.850 | 7.425 | 6.600 | -375 | -5,19% | 4,92M | 10:21:31 | ||
| Phapros | 488 | 496 | 484 | -6 | -1,21% | 142,00K | 10:02:13 | ||
| Pikko Land Development | 18 | 18 | 18 | 0 | 0,00% | 106,00K | 07:55:01 | ||
| Pinago Utama | 1.410 | 1.425 | 1.410 | 0 | 0,00% | 1,10K | 09:34:16 | ||
| Pioneerindo Gourmet | 1.100 | 1.150 | 1.055 | -45 | -3,93% | 5,10K | 10:08:43 | ||
| Planet Properindo | 18 | 20 | 18 | -2 | -10,00% | 74,70K | 10:11:43 | ||
| Platinum Wahab Nusantara Tbk PT | 54,00 | 59,00 | 52,00 | +2,00 | +3,85% | 68,32M | 10:21:18 | ||
| Plaza Indonesia Realty | 2.680 | 2.680 | 2.680 | 0 | 0,00% | 0,40K | 06:55:01 | ||
| Polaris Investama | 50 | 50 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Pollux Investasi | 685 | 690 | 660 | -5 | -0,72% | 2,70K | 09:55:08 | ||
| Pollux Properti | 138 | 141 | 137 | +2 | +1,47% | 16,20K | 06:58:06 | ||
| Polychem Indonesia | 123 | 126 | 121 | -1 | -0,81% | 66,20K | 10:12:14 | ||
| Pool Advista Finance | 10 | 10 | 9 | +1 | +11,11% | 447,00K | 07:55:01 | ||
| Pool Advista Indonesia | 50 | 50 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| PP Presisi Tbk PT | 64 | 68 | 64 | -3 | -4,48% | 1,29M | 10:17:54 | ||
| PP Properti Tbk PT | 10 | 10 | 10 | -1 | -9,09% | 7,74M | 07:55:01 | ||
| Pradiksi Gunatama | 346 | 346 | 346 | -2 | -0,57% | 2,40K | 07:55:01 | ||
| Prasidha Aneka Niaga | 82 | 84 | 79 | +2 | +2,50% | 282,30K | 09:52:50 | ||
| Pratama Widya | 940 | 945 | 940 | +290 | +44,62% | 23,60K | 07:21:41 | ||
| Prima Alloy Steel | 97 | 97 | 97 | 0 | 0,00% | 0 | 01/01 | ||
| Prima Andalan Mandiri Tbk PT | 5.525 | 5.700 | 5.400 | -450 | -7,53% | 549,40K | 10:11:16 | ||
| Prima Cakrawala Abadi | 50 | 50 | 50 | 0 | 0,00% | 0,10K | 05:18:14 | ||
| Prima Globalindo | 91 | 93 | 90 | -1 | -1,09% | 74,90K | 10:10:27 | ||
| Primarindo Asia Infrastructure Tbk | 80 | 81 | 77 | 0 | 0,00% | 2,02M | 10:04:19 | ||
| Prodia Widyahusada | 3.120 | 3.170 | 3.100 | -30 | -0,95% | 735,60K | 10:19:58 | ||
| Provident Agro | 404 | 416 | 400 | +4 | +1,00% | 214,10K | 10:01:17 | ||
| PT Buana Artha Anugerah Tbk | 50 | 55 | 50 | 0 | 0,00% | 1,30K | 05:16:30 | ||
| PT Cahayasakti Investindo | 50 | 50 | 50 | 0 | 0,00% | 3,20K | 07:05:55 | ||
| PT Citra Buana Prasida Tbk | 128,00 | 130,00 | 118,00 | -1,00 | -0,78% | 71,40K | 10:21:33 | ||
| PT Dafam Property | 50 | 50 | 50 | 0 | 0,00% | 0,10K | 10:03:37 | ||
| PT Dewi SHRI Farmindo Tbk | 66,00 | 69,00 | 65,00 | -2,00 | -2,94% | 14,72M | 10:21:39 | ||
| PT Era Digital Media Tbk | 342,00 | 354,00 | 338,00 | +4,00 | +1,18% | 670,00K | 10:03:21 | ||
| Pt Harta Djaya Karya Tbk | 151,00 | 157,00 | 150,00 | -1,00 | -0,66% | 87,02M | 10:10:48 | ||
| PT Hatten Bali PT Tbk | 308,00 | 314,00 | 304,00 | -4,00 | -1,28% | 55,20K | 10:17:50 | ||
| PT Hillcon Tbk | 2.660,00 | 2.900,00 | 2.610,00 | +40,00 | +1,53% | 5,85M | 10:21:34 | ||
| PT Ingria Pratama Capitalindo Tbk | 163,00 | 163,00 | 156,00 | +4,00 | +2,52% | 10,70M | 10:21:32 | ||
| PT ITSEC Asia Tbk | 344,00 | 350,00 | 330,00 | +14,00 | +4,24% | 6,02M | 10:21:05 | ||
| PT Jasa Berdikari Logistics Tbk | 50,00 | 50,00 | 50,00 | 0,00 | 0,00% | 267,80K | 10:14:36 | ||
| PT Jaya Bersama | 176 | 190 | 173 | 0 | 0,00% | 0 | 01/01 | ||
| PT Kendaraan Terminal | 655 | 660 | 645 | -5 | -0,76% | 336,20K | 10:06:08 | ||
| PT Lini Imaji Kreasi Ecosystem Tbk | 50,00 | 50,00 | 50,00 | 0,00 | 0,00% | 2,40K | 10:05:55 | ||
| PT Menthobi Karyatama Raya Tbk | 120,00 | 122,00 | 120,00 | -1,00 | -0,83% | 207,50K | 10:11:20 | ||
| PT Mizuho Leasing Indonesia Tbk | 86 | 88 | 85 | -1 | -1,15% | 19,80K | 07:35:30 | ||
| PT MNC Energy Investments Tbk | 50 | 50 | 50 | 0 | 0,00% | 60,40K | 09:55:25 | ||
| Pt Multisarana Intan Eduka Tbk | 20,00 | 21,00 | 20,00 | -1,00 | -4,76% | 394,90K | 10:01:25 | ||
| PT Nusantara Sawit Sejahtera Tbk | 195,00 | 197,00 | 194,00 | +68,00 | +53,54% | 14,39M | 10:20:25 | ||
| PT Pelayaran Tamarin | 7 | 7 | 7 | 0 | 0,00% | 0 | 01/01 | ||
| PT Pertamina Geothermal Energy | 1.320,00 | 1.370,00 | 1.310,00 | +15,00 | +1,15% | 35,01M | 10:21:37 | ||
| PT Petrindo Jaya Kreasi Tbk | 7.150,00 | 7.525,00 | 7.050,00 | -175,00 | -2,39% | 4,67M | 10:21:26 | ||
| PT Primadaya Plastisindo Tbk | 500,00 | 510,00 | 498,00 | +2,00 | +0,40% | 2,50M | 10:20:19 | ||
| PT Royaltama Mulia Kontraktorindo | 202,00 | 204,00 | 200,00 | -2,00 | -0,98% | 168,60K | 09:30:33 | ||
| PT Saptausaha Gemilangindah Tbk | 50,00 | 50,00 | 50,00 | 0,00 | 0,00% | 24,30K | 07:05:19 | ||
| PT Sarimelati Kencana | 262 | 262 | 254 | +8 | +3,15% | 23,20K | 09:30:02 | ||
| PT Solusi Kemasan Digital Tbk | 36,00 | 36,00 | 34,00 | +1,00 | +2,86% | 264,60K | 09:58:26 | ||
| PT Sreeya Sewu | 880 | 895 | 875 | -20 | -2,22% | 2,40K | 07:36:40 | ||
| PT Surya Pertiwi | 540 | 540 | 530 | +5 | +0,93% | 454,80K | 10:20:27 | ||
| PT Temas Tbk | 152 | 155 | 151 | -1 | -0,65% | 1,38M | 10:19:36 | ||
| Pt Topindo Solusi Komunika | 69,00 | 70,00 | 62,00 | +4,00 | +6,15% | 392,77M | 10:21:26 | ||
| PT Trimegah Bangun Persada Tbk | 950,00 | 960,00 | 940,00 | -10,00 | -1,04% | 4,85M | 10:20:34 | ||
| PT Trimuda Nuansa | 161 | 164 | 159 | +2 | +1,26% | 282,30K | 10:14:47 | ||
| PT VKTR Teknologi Mobilitas | 115,00 | 120,00 | 115,00 | -3,00 | -2,54% | 11,23M | 10:20:59 | ||
| PT Wahana Interfood | 162 | 178 | 153 | +6 | +3,85% | 357,50K | 10:17:52 | ||
| PT Widiant Jaya Krenindo Tbk | 12,00 | 12,00 | 11,00 | 0,00 | 0,00% | 1,63M | 10:18:18 | ||
| PT Wulandari Bangun Laksana Tbk | 55,00 | 55,00 | 55,00 | -1,00 | -1,79% | 1,07M | 07:55:01 | ||
| Pudjiadi & Sons | 450 | 450 | 450 | 0 | 0,00% | 0 | 29/04 | ||
| Pudjiadi Prestige | 426 | 428 | 426 | -10 | -2,29% | 15,00K | 07:55:01 | ||
| Pulau Subur Tbk PT | 140,00 | 142,00 | 137,00 | +3,00 | +2,19% | 26,95M | 10:20:52 | ||
| Puradelta Lestari Tbk Pt | 163 | 163 | 161 | 0 | 0,00% | 5,87M | 10:19:48 | ||
| Puri Global Sukses | 173 | 177 | 169 | 0 | 0,00% | 2,04M | 10:21:37 | ||
| Puri Sentul Permai Tbk PT | 100,00 | 104,00 | 93,00 | -1,00 | -0,99% | 739,90K | 10:05:49 | ||
| Putra Mandiri Jembar | 133 | 134 | 128 | +5 | +3,91% | 30,90K | 06:36:03 | ||
| Putra Rajawali Kencana | 7 | 7 | 7 | 0 | 0,00% | 10,95M | 07:55:01 | ||
| Pyridam Farma | 103 | 111 | 100 | -3 | -2,83% | 121,99M | 10:21:16 | ||
| Quantum Clovera Investama Tbk PT | 4 | 4 | 4 | -1 | -20,00% | 9,04M | 07:55:01 | ||
| Radana Bhaskara Finance Tbk | 93 | 93 | 91 | -1 | -1,06% | 5,40K | 06:29:02 | ||
| Radiant Utama | 171 | 172 | 168 | -79 | -31,60% | 650,00K | 10:04:37 | ||
| Ramayana Lestari | 466 | 472 | 464 | -2 | -0,43% | 1,02M | 10:20:59 | ||
| Ratu Prabu Energi | 3 | 3 | 3 | 0 | 0,00% | 2,23M | 07:55:01 | ||
| Red Planet Indonesia Tbk | 22 | 22 | 22 | 0 | 0,00% | 407,30K | 07:55:01 | ||
| Reliance Securities | 476 | 488 | 392 | +2 | +0,42% | 0,70K | 05:28:26 | ||
| Repower Asia Ind | 5 | 5 | 5 | 0 | 0,00% | 731,40K | 07:55:01 | ||
| Resource Alam Indonesia | 468 | 474 | 462 | 0 | 0,00% | 2,70M | 10:11:10 | ||
| Ricky Putra Globalindo | 70 | 72 | 68 | -2 | -2,78% | 1,17M | 07:55:19 | ||
| Rig Tenders | 505 | 515 | 500 | -10 | -1,94% | 35,90K | 10:07:29 | ||
| Rimo International Lestari | 50 | 50 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Ristia Bintang | 28 | 28 | 27 | -472 | -94,40% | 663,20K | 07:55:01 | ||
| RMK Energy PT Tbk | 550 | 550 | 530 | +10 | +1,85% | 1,43M | 10:03:21 | ||
| Rockfields Prop | 354 | 354 | 354 | 0 | 0,00% | 0 | 20/03 | ||
| Roda Vivatex | 13.900 | 13.900 | 13.900 | 0 | 0,00% | 0 | 07/05 | ||
| Rohartindo Nusantara Luas Tbk Pt | 61,00 | 62,00 | 60,00 | -1,00 | -1,61% | 112,90K | 10:15:05 | ||
| Royal Prima | 65 | 67 | 59 | -1 | -1,52% | 2,22M | 10:20:51 | ||
| Royalindo Investa | 117 | 117 | 100 | +17 | +17,00% | 13,39M | 10:21:35 | ||
| Rukun Raharja | 1.405 | 1.430 | 1.365 | +5 | +0,36% | 8,57M | 10:21:32 | ||
| Salim Ivomas Pratama | 372 | 374 | 368 | +2 | +0,54% | 703,20K | 10:19:16 | ||
| Samator Indo Gas Tbk PT | 1.795 | 1.800 | 1.795 | -5 | -0,28% | 73,50K | 10:11:02 | ||
| Samcro Hyosung Adilestari PT Tbk | 84,00 | 87,00 | 83,00 | -3,00 | -3,45% | 5,16M | 10:21:27 | ||
| Samindo Resources | 2.000 | 2.000 | 2.000 | -10 | -0,50% | 10,70K | 07:49:38 | ||
| Sampoerna Agro | 1.990 | 1.990 | 1.960 | +10 | +0,51% | 25,10K | 10:20:08 | ||
| Samudera Indonesia | 264 | 268 | 262 | -4 | -1,49% | 4,84M | 10:21:06 | ||
| Sanurhasta Mitra | 15 | 15 | 15 | +1 | +7,14% | 181,90K | 07:55:01 | ||
| Sarana Meditama | 252 | 254 | 250 | +2 | +0,80% | 336,00K | 10:02:22 | ||
| Sarana Menara Nusantara | 795 | 795 | 780 | -255 | -24,29% | 13,58M | 10:21:24 | ||
| Sarana Mitra Luas Tbk PT | 141,00 | 144,00 | 139,00 | -2,00 | -1,40% | 190,41M | 10:21:21 | ||
| Saranacentral Bajatama | 93 | 105 | 89 | -5 | -5,10% | 726,40K | 10:21:20 | ||
| Saraswanti Anugerah | 675 | 680 | 675 | -5 | -0,74% | 20,50K | 09:30:01 | ||
| Saraswanti Indoland Dev PT | 70,00 | 70,00 | 68,00 | -130,00 | -65,00% | 18,50K | 06:46:28 | ||
| Saraswati Griya Lestari | 50 | 50 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Saratoga Investama | 1.450 | 1.480 | 1.450 | -5 | -0,34% | 8,64M | 10:20:42 | ||
| Sari Kreasi Boga PT Tbk | 50,00 | 50,00 | 50,00 | 0,00 | 0,00% | 86,20K | 06:51:17 | ||
| Sariguna Primatirta | 1.055 | 1.070 | 1.030 | 0 | 0,00% | 2,60M | 10:18:42 | ||
| Sat Nusapersada | 214 | 218 | 212 | -2 | -0,93% | 849,00K | 10:10:49 | ||
| Satria Antaran Prima | 725 | 735 | 690 | +10 | +1,40% | 18,50K | 10:18:39 | ||
| Satria Mega Kencana | 185 | 190 | 180 | +2 | +1,09% | 46,50K | 10:18:34 | ||
| Satu Visi Putra PT Tbk | 312,00 | 316,00 | 302,00 | +6,00 | +1,96% | 14,23M | 10:21:42 | ||
| Satyamitra Kemas Lestari | 193 | 195 | 191 | -1 | -0,52% | 1,10K | 07:27:20 | ||
| Sawit Sumbermas Sarana | 970 | 1.000 | 965 | -20 | -2,02% | 6,47M | 10:21:02 | ||
| Segar Kumala Indonesia Tbk PT | 1.080,00 | 1.180,00 | 1.020,00 | -60,00 | -5,26% | 121,40K | 10:14:37 | ||
| Sejahtera Bintang | 2 | 2 | 1 | +1 | +100,00% | 2,75M | 07:55:01 | ||
| Sejahteraraya | 1.715 | 1.715 | 1.660 | 0 | 0,00% | 0 | 19/03 | ||
| Sekar Bumi | 274 | 274 | 274 | -6 | -2,14% | 100,00 | 07:55:01 | ||
| Sekar Laut | 127 | 127 | 127 | 0 | 0,00% | 85,60K | 07:55:01 | ||
| Selamat Sempurna | 1.660 | 1.725 | 1.660 | -50 | -2,92% | 2,30M | 10:21:16 | ||
| Selaras Citra | 145 | 150 | 120 | +6 | +4,32% | 77,60K | 07:17:50 | ||
| Semacom Integrated Tbk PT | 120 | 124 | 120 | -4 | -3,23% | 1,62M | 10:14:18 | ||
| Semen Baturaja Persero | 226 | 232 | 226 | -2 | -0,88% | 644,60K | 10:19:24 | ||
| Semen Indonesia Persero | 4.550 | 4.710 | 4.520 | -150 | -3,19% | 12,92M | 10:21:23 | ||
| Sentra Food | 112 | 119 | 108 | -5 | -4,27% | 1,95M | 10:14:35 | ||
| Sentral Mitra Informatika | 56 | 60 | 55 | 0 | 0,00% | 169,70K | 10:07:21 | ||
| Sentul City | 33 | 33 | 33 | -1 | -2,94% | 2,47M | 07:55:01 | ||
| Sepatu Bata | 78 | 81 | 74 | +4 | +5,41% | 85,20K | 10:11:45 | ||
| Sepeda Bersama Indonesia Tbk PT | 510,00 | 535,00 | 500,00 | -20,00 | -3,77% | 3,77M | 10:20:43 | ||
| Shield On Service | 476 | 478 | 456 | 0 | 0,00% | 0 | 07/05 | ||
| Siantar Top | 10.475 | 10.475 | 10.475 | 0 | 0,00% | 0 | 07/05 | ||
| Sidomulyo Selaras | 24 | 24 | 22 | +2 | +9,09% | 666,60K | 07:55:01 | ||
| Sigma Energy Compressindo Tbk PT | 97,00 | 99,00 | 97,00 | -1,00 | -1,02% | 455,90K | 10:05:12 | ||
| Sillo Maritime Perdana | 1.010 | 1.010 | 1.010 | 0 | 0,00% | 0,50K | 09:30:01 | ||
| Siloam International | 2.580 | 2.680 | 2.530 | -40 | -1,53% | 3,24M | 10:21:30 | ||
| Sinar Eka Selaras PT | 230,00 | 230,00 | 224,00 | +2,00 | +0,88% | 479,00K | 10:15:45 | ||
| Sinar Mas Agro Resources and Technology Tbk PT | 3.640 | 3.640 | 3.610 | +10 | +0,28% | 2,90K | 10:15:17 | ||
| Sinar Mas Multiartha | 14.275 | 14.275 | 14.275 | 0 | 0,00% | 300,00 | 05:49:20 | ||
| Sinergi Inti | 23 | 23 | 23 | -2 | -8,00% | 5,00K | 06:55:01 | ||
| Sinergi Inti Andalan Prima Tbk PT | 50,00 | 52,00 | 50,00 | -2,00 | -3,85% | 23,69M | 10:21:25 | ||
| Sinergi Megah Internusa | 50 | 50 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Sinergi Multi Lestarindo PT Tbk | 93,00 | 100,00 | 92,00 | -7,00 | -7,00% | 7,98M | 10:17:38 | ||
| Singaraja Putra | 840 | 840 | 840 | +5 | +0,60% | 3,30K | 07:55:01 | ||
| Siwani Makmur | 50 | 50 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Sky Energy | 52 | 54 | 52 | 0 | 0,00% | 0 | 01/01 | ||
| Slj Global | 103 | 110 | 102 | -1 | -0,96% | 98,80K | 10:12:33 | ||
| Smartfren Telecom | 50 | 51 | 50 | 0 | 0,00% | 223,12M | 10:21:38 | ||
| Smr Utama | 50 | 50 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Soechi Lines | 167 | 170 | 167 | -1 | -0,60% | 739,00K | 10:12:13 | ||
| Soho Global | 498 | 498 | 496 | +2 | +0,40% | 1,30K | 07:55:01 | ||
| Solusi Bangun Indonesia | 1.315 | 1.315 | 1.315 | 0 | 0,00% | 2,00K | 05:55:01 | ||
| Solusi Sinergi Digital Tbk PT | 151 | 152 | 143 | +7 | +4,86% | 132,34M | 10:21:31 | ||
| Solusi Tunas Pratama | 39.125 | 39.125 | 39.125 | 0 | 0,00% | 0 | 19/04 | ||
| Sona Topas Tourism | 1.590 | 1.590 | 1.590 | 0 | 0,00% | 0 | 02/05 | ||
| Sri Rejeki Isman | 146 | 155 | 145 | 0 | 0,00% | 0 | 01/01 | ||
| Sriwahana | 50 | 50 | 50 | 0 | 0,00% | 0 | 07/05 | ||
| Star Pacific | 216 | 224 | 212 | -4 | -1,82% | 6,70K | 09:41:59 | ||
| Steadfast Marine | 50 | 50 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Steady Safe TBK PT | 232 | 232 | 232 | 0 | 0,00% | 10,10K | 06:55:01 | ||
| Steel Pipe Ind | 282 | 286 | 280 | 0 | 0,00% | 930,10K | 10:20:52 | ||
| Sugih Energy | 50 | 50 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Sumber Alfaria Trijaya | 2.880 | 2.920 | 2.870 | 0 | 0,00% | 7,89M | 10:21:43 | ||
| Sumber Energi Andalan | 850 | 900 | 840 | 0 | 0,00% | 0 | 30/04 | ||
| Sumber Global | 1.820 | 1.835 | 1.770 | +40 | +2,25% | 2,85M | 10:19:59 | ||
| Sumber Mas Konstruksi Tbk PT | 46,00 | 48,00 | 46,00 | -1,00 | -2,13% | 1,59M | 10:20:42 | ||
| Sumber Mineral Global Abadi Tbk PT | 81,00 | 82,00 | 79,00 | -1,00 | -1,22% | 27,00M | 10:20:52 | ||
| Sumber Sinergi Makmur PT Tbk | 112,00 | 114,00 | 111,00 | -1,00 | -0,88% | 22,50M | 10:19:48 | ||
| Sumber Tani Agung Resources Tbk PT | 755,00 | 760,00 | 745,00 | +5,00 | +0,67% | 3,60M | 10:14:59 | ||
| Sumi Indo Kabel | 468 | 470 | 468 | 0 | 0,00% | 8,00K | 07:11:57 | ||
| Summarecon Agung | 515 | 530 | 510 | -15 | -2,83% | 49,17M | 10:21:02 | ||
| Sunindo Adipersada | 35 | 35 | 35 | -3 | -7,89% | 16,80K | 06:55:01 | ||
| Sunindo Pratama PT Tbk | 615,00 | 620,00 | 605,00 | +5,00 | +0,82% | 398,40K | 10:16:47 | ||
| Sunson Textile | 498 | 498 | 498 | 0 | 0,00% | 0 | 30/04 | ||
| Sunter Lakeside Hotel Tbk PT | 498 | 505 | 494 | +4 | +0,81% | 2,52M | 09:41:25 | ||
| Suparma | 296 | 300 | 290 | -2 | -0,67% | 25,40K | 10:12:37 | ||
| Super Energy | 2.090 | 2.090 | 2.080 | +0 | +0,00% | 0 | 07/05 | ||
| Superkrane Mitra Utama | 330 | 344 | 320 | -4 | -1,20% | 465,10K | 10:19:46 | ||
| Supra Boga Lestari | 580 | 580 | 580 | -15 | -2,52% | 0,10K | 05:24:17 | ||
| Supreme Cable | 2.170 | 2.200 | 2.170 | 0 | 0,00% | 24,00K | 10:20:52 | ||
| Surya Biru Murni Acetylene Tbk PT | 141 | 143 | 140 | -1 | -0,70% | 516,20K | 10:07:52 | ||
| Surya Citra Media | 136 | 141 | 131 | -2 | -1,45% | 120,94M | 10:21:40 | ||
| Surya Fajar Capital | 1.820 | 1.825 | 1.820 | -5 | -0,27% | 112,00K | 10:16:21 | ||
| Surya Permata Andalan Tbk PT | 154 | 155 | 154 | -1 | -0,65% | 63,20K | 10:15:46 | ||
| Surya Semesta | 1.180 | 1.200 | 1.165 | +15 | +1,29% | 10,25M | 10:21:25 | ||
| Surya Toto Indonesia | 204 | 204 | 202 | +2 | +0,99% | 52,00K | 07:55:01 | ||
| Suryamas Dutamakmur | 173 | 176 | 173 | +1 | +0,58% | 206,80K | 10:17:00 | ||
| Tanah Laut | 79 | 82 | 79 | -1 | -1,25% | 486,30K | 10:14:37 | ||
| TBS Energi Utama Tbk PT | 254 | 258 | 246 | +14 | +5,83% | 39,14M | 10:21:16 | ||
| Techno9 Indonesia PT Tbk | 5,00 | 6,00 | 5,00 | -1,00 | -16,67% | 306,90K | 10:21:26 | ||
| Teknologi Karya Digital Nusa PT Tbk | 198,00 | 212,00 | 198,00 | -12,00 | -5,71% | 25,92M | 10:20:45 | ||
| Teladan Prima Agro PT Tbk | 442,00 | 454,00 | 442,00 | -10,00 | -2,21% | 47,40K | 10:02:47 | ||
| Telefast Indonesia | 135 | 143 | 133 | +5 | +3,85% | 166,50K | 10:02:31 | ||
| Telkom Indonesia | 3.060 | 3.150 | 3.060 | -30 | -0,97% | 77,12M | 10:21:38 | ||
| Tembaga Mulia Semanan | 920 | 935 | 905 | -10 | -1,08% | 1,90K | 07:41:32 | ||
| Tempo Inti Media | 66 | 67 | 66 | -234 | -78,00% | 2,30K | 07:30:27 | ||
| Tempo Scan Pacific | 1.985 | 2.020 | 1.980 | -15 | -0,75% | 1,15M | 10:19:27 | ||
| Tera Data Indonusa Tbk PT | 193,00 | 196,00 | 192,00 | -2,00 | -1,03% | 1,36M | 09:52:11 | ||
| Terang Dunia Internusa PT | 121,00 | 127,00 | 120,00 | -5,00 | -3,97% | 10,18M | 10:20:56 | ||
| Terregra Asia | 15 | 15 | 15 | +1 | +7,14% | 360,50K | 07:55:01 | ||
| Tifa Finance | 384 | 384 | 384 | -2 | -0,52% | 1,20K | 07:55:01 | ||
| Tifico Fiber Indonesia | 645 | 645 | 645 | 0 | 0,00% | 0 | 01/04 | ||
| Tigaraksa Satria | 6.375 | 6.475 | 6.300 | +100 | +1,59% | 500,00 | 09:33:59 | ||
| Timah Persero | 940 | 980 | 930 | -20 | -2,08% | 44,12M | 10:21:28 | ||
| Tira Austenite | 418 | 418 | 418 | 0 | 0,00% | 13,60K | 05:55:01 | ||
| Tirta Mahakam | 17 | 17 | 16 | 0 | 0,00% | 0 | 07/05 | ||
| Toba Pulp Lestari | 444 | 450 | 444 | -6 | -1,33% | 5,60K | 07:38:08 | ||
| Toba Surimi Industries Tbk Pt | 300,00 | 306,00 | 298,00 | -6,00 | -1,96% | 2,25M | 10:10:14 | ||
| Total Bangun Persada | 492 | 494 | 484 | +2 | +0,41% | 3,30M | 10:14:59 | ||
| Totalindo Eka Persada | 3 | 3 | 2 | -307 | -99,03% | 1,58M | 07:55:01 | ||
| Tourindo Guide | 89 | 90 | 88 | 0 | 0,00% | 2,39M | 10:21:42 | ||
| Tower Bersama | 1.900 | 1.935 | 1.880 | 0 | 0,00% | 1,50M | 10:21:43 | ||
| Trada Maritime | 50 | 50 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Trans Power Marine | 645 | 655 | 635 | -30 | -4,44% | 8,10M | 10:20:45 | ||
| Transcoal Pacific | 8.575 | 8.575 | 8.125 | +275 | +3,31% | 10,70M | 10:21:23 | ||
| Transkon Jaya | 187 | 188 | 184 | -2 | -1,06% | 81,40K | 10:20:54 | ||
| Tri Banyan Tirta | 9 | 9 | 9 | 0 | 0,00% | 197,20K | 07:55:01 | ||
| Trias Sentosa | 472 | 472 | 472 | 0 | 0,00% | 0 | 07/05 | ||
| Tridomain Performance | 119 | 121 | 118 | 0 | 0,00% | 0 | 01/01 | ||
| Trikomsel Oke | 426 | 426 | 338 | 0 | 0,00% | 0 | 01/01 | ||
| Trimegah Karya Pratama Tbk PT | 80 | 80 | 78 | +1 | +1,27% | 1,52M | 10:20:33 | ||
| Trimegah Securities | 256 | 260 | 254 | -2 | -0,78% | 1,60M | 10:21:21 | ||
| Trimitra Prawara | 50 | 50 | 50 | 0 | 0,00% | 0,10K | 07:10:33 | ||
| Trimitra Propertindo | 10 | 10 | 10 | 0 | 0,00% | 1,81M | 07:55:01 | ||
| Trinitan | 51 | 51 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Triniti Dinamik PT Tbk | 15 | 15 | 15 | 0 | 0,00% | 593,00K | 07:55:01 | ||
| Tripar Multivision Plus Tbk PT | 525,00 | 570,00 | 510,00 | +5,00 | +0,96% | 6,31M | 10:19:54 | ||
| Triputra Agro Persada Tbk PT | 650 | 665 | 645 | -10 | -1,52% | 14,04M | 10:21:31 | ||
| Trisula International | 168 | 172 | 166 | -1 | -0,59% | 184,60K | 10:19:11 | ||
| Trisula Textile | 59 | 60 | 58 | -1 | -1,67% | 323,20K | 10:09:16 | ||
| Triwira Insanlestari | 50 | 52 | 50 | 0 | 0,00% | 0 | 01/01 | ||
| Trust Finance Ind | 430 | 432 | 406 | +12 | +2,87% | 122,80K | 05:35:31 | ||
| Tunas Alfin | 326 | 328 | 326 | 0 | 0,00% | 1,20K | 09:43:04 | ||
| Tunas Baru Lampung | 600 | 610 | 600 | -5 | -0,83% | 1,51M | 10:16:51 | ||
| Ulima Nitra PT | 452 | 456 | 442 | +4 | +0,89% | 7,13M | 10:17:30 | ||
| Ultra Jaya Milk | 1.910 | 1.975 | 1.900 | -65 | -3,29% | 1,23M | 10:20:03 | ||
| Unggul Indah Cahaya | 7.775 | 8.000 | 7.500 | 0 | 0,00% | 9,20K | 07:10:14 | ||
| Uni Charm | 760 | 760 | 745 | +10 | +1,33% | 1,75M | 10:15:25 | ||
| Unilever Indonesia | 2.540 | 2.580 | 2.530 | 0 | 0,00% | 6,27M | 10:21:22 | ||
| United Tractors | 22.125 | 22.375 | 22.050 | -125 | -0,56% | 4,40M | 10:21:43 | ||
| Urban Jakarta Propertindo | 119 | 128 | 112 | +2 | +1,71% | 10,70K | 10:02:19 | ||
| Utama Radar Cahaya Tbk PT | 143,00 | 148,00 | 141,00 | 0,00 | 0,00% | 276,90K | 09:42:20 | ||
| Vale Indonesia | 4.540 | 4.670 | 4.520 | -110 | -2,37% | 10,92M | 10:21:39 | ||
| Vastland Indonesia PT Tbk | 74,00 | 75,00 | 73,00 | +1,00 | +1,37% | 1,13M | 10:19:01 | ||
| Venteny Fortuna International PT | 187,00 | 191,00 | 184,00 | 0,00 | 0,00% | 33,24M | 10:21:25 | ||
| Victoria Care | 645 | 650 | 635 | -5 | -0,77% | 97,70K | 10:21:01 | ||
| Victoria Insurance Tbk PT | 142 | 153 | 123 | 0 | 0,00% | 167,10K | 10:19:38 | ||
| Victoria Investama | 95 | 97 | 94 | -1 | -1,04% | 12,80K | 09:30:02 | ||
| Visi Media Asia | 6 | 6 | 6 | 0 | 0,00% | 2,79M | 07:55:01 | ||
| Visi Telekomunikasi | 330 | 338 | 324 | +6 | +1,85% | 34,50K | 10:20:48 | ||
| Voksel Electric | 183 | 189 | 183 | -6.317 | -97,18% | 35,90K | 10:04:15 | ||
| Wahana Inti MakmurTbk PT | 106 | 115 | 104 | -7 | -6,19% | 21,72M | 10:21:38 | ||
| Wahana Ottomitra | 374 | 374 | 364 | -326 | -46,57% | 27,60K | 09:45:09 | ||
| Wahana Pronatural | 130 | 135 | 115 | +6 | +4,84% | 139,90K | 07:21:32 | ||
| Waskita Beton Precast | 14 | 14 | 14 | -1 | -6,67% | 3,22M | 07:55:01 | ||
| Weha Transportasi | 105 | 106 | 103 | -1 | -0,94% | 2,50M | 10:13:53 | ||
| Wicaksana Overseas | 132 | 132 | 132 | 0 | 0,00% | 0 | 06/05 | ||
| Widodo Makmur Perkasa PT | 13 | 13 | 13 | 0 | 0,00% | 65,80K | 07:55:01 | ||
| Widodo Makmur Unggas Tbk PT | 12 | 12 | 12 | -1 | -7,69% | 4,34M | 07:55:01 | ||
| Wijaya Cahaya Timber PT | 131,00 | 137,00 | 129,00 | -5,00 | -3,68% | 2,88M | 10:10:51 | ||
| Wijaya Karya | 140 | 152 | 139 | -7 | -4,76% | 26,81M | 10:21:36 | ||
| Wijaya Karya Bangunan Gedung | 65 | 68 | 65 | -2 | -2,99% | 1,94M | 10:17:40 | ||
| Wijaya Karya Beton | 83 | 86 | 82 | -1 | -1,19% | 1,36M | 10:19:21 | ||
| Wilmar Cahaya Ind | 1.830 | 1.870 | 1.805 | -45 | -2,40% | 32,60K | 10:15:09 | ||
| Wilton Makmur Indonesia | 50 | 50 | 50 | 0 | 0,00% | 2,10K | 09:30:01 | ||
| Winner Nusantara Jaya Tbk PT | 10,00 | 10,00 | 10,00 | 0,00 | 0,00% | 4,50M | 07:55:01 | ||
| Wintermar | 520 | 530 | 510 | +140 | +36,84% | 1,28M | 10:16:42 | ||
| Wir Asia Tbk PT | 98,00 | 100,00 | 97,00 | -1,00 | -1,01% | 4,39M | 10:20:47 | ||
| Wira Global Solusi Tbk PT | 53 | 55 | 52 | -2 | -3,64% | 105,10K | 09:49:58 | ||
| Wismilak Inti Makmur | 1.115 | 1.165 | 1.115 | -35 | -3,04% | 1,12M | 10:21:05 | ||
| Woori Finance Indonesia Tbk PT | 392 | 396 | 392 | 0 | 0,00% | 0 | 07/05 | ||
| XL Axiata | 2.480 | 2.500 | 2.410 | +50 | +2,06% | 27,47M | 10:21:15 | ||
| Yanaprima Hastapersada | 270 | 270 | 270 | 0 | 0,00% | 0 | 03/05 | ||
| Yelooo Integra | 11 | 12 | 11 | -1 | -8,33% | 1,35M | 07:55:01 | ||
| Yulie Sekurindo | 2.350 | 2.350 | 2.350 | 0 | 0,00% | 19,90K | 05:55:01 | ||
| Zyrexindo Mandiri Buana PT Tbk | 145 | 147 | 145 | 0 | 0,00% | 7,50K | 10:07:47 |
Görüşlerim
IDX Composite ile ilgili görüşünüz nedir?
Üye Görüşleri:
veya
Topluluğun fikirlerini görmek için oy verin!
IDX Composite hakkında düşüncelerinizi yazın
Bu grafiği silmek istediğinize emin misiniz?
Sil İptal
Ekteki grafiği yeni bir grafikle değiştirmek istiyor musunuz?
Değiştir İptal
Yorum Kuralları
Tanem Pekin
23.12.2021 11:37
bol kazançlar
0
0
şen Şakrak
27.02.2021 10:05
Yt
0
0
Cue Cuu
02.02.2021 2:16
https://d10-invdn-com.akamaized.net/comments_images/16122121814115.jpg
0
0
şen Şakrak
09.08.2020 20:29
Yt
0
0
Olur Olur
27.05.2020 0:18
Yt
0
0
Olur Olur
26.05.2020 23:56
Yt
0
0
Dj Atwaca
01.07.2019 21:06
Napiyonuz lan amipler :) ziki tuttunuz mu?
0
1
Ödül Avcısı
24.06.2019 16:33
vaav
0
0
Handsome Jacks Violin
16.08.2018 14:32
İlk yorum
0
0
Yoruma Grafik Ekle
Engellemeyi Onayla
%USER_NAME% isimli kullanıcıyı engellemek istediğinize emin misiniz?
Bunu onayladıktan sonra %USER_NAME% isimli kullanıcı ile birbirinizin yorumlarını görmeyeceksiniz.
%USER_NAME% başarıyla Engelli Listesine eklendi
Bu kişinin engelini yeni kaldırdınız. Yeniden engellemek için 48 saat beklemeniz gerekmektedir.
Yorumu şikayet et
Yorum silinmeli, çünkü:
Yorum Şikayet Edildi
Teşekkürler!
Şikayetiniz yönetim ekibimize iletildi