Araçlar ile Ekonomik etkinlikler ile ilgili alarm oluşturmak
ve takip ettiğiniz yazarların yayınları için kayıt olun.
Ücretsiz Kayıt Olun Hesabınız var mı? Giriş Yapın
1.964,98
+7,34
+0,38%
Kurlar
Tüm Araç Çeşitleri
- Tüm Araç Çeşitleri
- Endeksler
- Hisse Senetleri
- ETF'ler
- Fonlar
- Emtia
- Dövizler
- Kripto Para
- Tahviller
- Sertifikalar
Lütfen başka bir arama deneyiniz
🚨 Piyasalar Çok mu Hareketli? Üstün Performans İçin Gizli Cevherleri Bulun
Hisseleri Şimdi Keşfet
- Hacim: 10.273.016.100
- Açılış: 1.965,44
- Gün Aralığı: 1.951,67 - 1.970,92
IDX Main
1.964,98
+7,34
+0,38%
- Genel Bakış
- Bileşenler
- Geçmiş Veriler
IDX Main Bileşenler
Bu sayfa gerçek zamanlı IDX Main Board 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Abm Investama | 3.800 | 3.840 | 3.780 | 0 | 0,00% | 1,84M | 03/05 | ||
| Ace Hardware | 880 | 925 | 870 | -30 | -3,30% | 66,09M | 03/05 | ||
| Acset Indonusa | 116 | 118 | 116 | -2 | -1,69% | 851,70K | 03/05 | ||
| Adaro Energy | 2.730 | 2.740 | 2.700 | 0 | 0,00% | 20,54M | 03/05 | ||
| Adaro Minerals Indonesia Tbk PT | 1.330 | 1.375 | 1.320 | -25 | -1,85% | 7,33M | 03/05 | ||
| Adhi Commuter Properti Tbk PT | 50,00 | 50,00 | 50,00 | 0,00 | 0,00% | 59,20K | 03/05 | ||
| Adhi Karya Persero | 240 | 250 | 240 | -8 | -3,23% | 15,42M | 03/05 | ||
| Adi Sarana Armada | 785 | 795 | 760 | +25 | +3,29% | 19,86M | 03/05 | ||
| Adira Dinamika | 12.100 | 12.100 | 11.975 | +100 | +0,83% | 45,30K | 03/05 | ||
| Agung Podomoro | 111 | 112 | 110 | -1 | -0,89% | 1,31M | 03/05 | ||
| Akr Corporindo | 1.650 | 1.665 | 1.635 | 0 | 0,00% | 25,98M | 03/05 | ||
| Alam Sutera Realty | 130 | 131 | 128 | 0 | 0,00% | 4,38M | 03/05 | ||
| Amman Mineral Internasional Tbk PT | 9.775,00 | 9.825,00 | 9.600,00 | 0,00 | 0,00% | 22,24M | 03/05 | ||
| Anabatic Technologies Tbk | 380 | 384 | 376 | -4 | -1,04% | 31,50K | 03/05 | ||
| Ancara Logistics Indonesia PT Tbk | 362,00 | 368,00 | 350,00 | +6,00 | +1,69% | 9,20M | 03/05 | ||
| Aneka Tambang Persero | 1.490 | 1.535 | 1.475 | -20 | -1,32% | 70,35M | 03/05 | ||
| Apexindo Pratama Duta | 153 | 154 | 152 | -1 | -0,65% | 997,90K | 03/05 | ||
| Archi Indonesia Tbk PT | 294 | 304 | 242 | -4 | -1,34% | 4,75M | 03/05 | ||
| Arwana Citramulia | 650 | 660 | 650 | 0 | 0,00% | 1,02M | 03/05 | ||
| Asahimas Flat Glass | 4.880 | 4.880 | 4.820 | +50 | +1,04% | 76,60K | 03/05 | ||
| Asiaplast Industries | 575 | 610 | 575 | -25 | -4,17% | 4,50K | 03/05 | ||
| Asri Karya Lestari PT Tbk | 50,00 | 50,00 | 50,00 | 0,00 | 0,00% | 1,03M | 03/05 | ||
| Astra Agro Lestari | 6.300 | 6.400 | 6.250 | -125 | -1,95% | 976,10K | 03/05 | ||
| Astra Graphia | 770 | 780 | 765 | -35 | -4,35% | 1,79M | 03/05 | ||
| Astra International | 5.225 | 5.250 | 5.200 | +50 | +0,97% | 44,30M | 03/05 | ||
| Astra Otoparts | 2.080 | 2.120 | 2.070 | -20 | -0,95% | 1,98M | 03/05 | ||
| Asuransi Dayin Mitra | 466 | 468 | 460 | -6.034 | -92,83% | 25,30K | 03/05 | ||
| Asuransi Jasa Tania | 114 | 114 | 114 | 0 | 0,00% | 51,60K | 03/05 | ||
| Asuransi Tugu Pratama | 1.190 | 1.200 | 1.165 | +15 | +1,28% | 9,15M | 03/05 | ||
| Austindo Nusantara Jaya | 680 | 700 | 655 | +10 | +1,49% | 559,60K | 03/05 | ||
| Avia Avian PT Tbk | 490 | 505 | 488 | -10 | -2,00% | 33,86M | 03/05 | ||
| Bali Bintang Sejahtera | 93 | 96 | 90 | -1 | -1,06% | 1,43M | 03/05 | ||
| Bali Towerindo Sentra | 1.150 | 1.150 | 950 | +10 | +0,88% | 4,10K | 03/05 | ||
| Bank Artha Graha | 63 | 65 | 63 | 0 | 0,00% | 2,03M | 03/05 | ||
| Bank Artos Indonesia | 2.110 | 2.150 | 2.060 | +50 | +2,43% | 8,03M | 03/05 | ||
| Bank Bukopin | 64 | 66 | 64 | -1 | -1,54% | 29,30M | 03/05 | ||
| Bank Bumi Arta | 600 | 600 | 595 | 0 | 0,00% | 37,70K | 03/05 | ||
| Bank Central Asia | 9.850 | 9.850 | 9.675 | +300 | +3,14% | 84,03M | 03/05 | ||
| Bank Cimb Niaga | 1.830 | 1.885 | 1.820 | -45 | -2,40% | 8,65M | 03/05 | ||
| Bank Danamon | 2.700 | 2.730 | 2.670 | +20 | +0,75% | 1,68M | 03/05 | ||
| Bank Dinar Indonesia | 96 | 97 | 95 | -2 | -2,04% | 140,10K | 03/05 | ||
| Bank Harda Internasional Tbk PT | 985 | 1.000 | 985 | -5 | -0,51% | 352,00K | 03/05 | ||
| Bank Ina Perdana | 4.190 | 4.200 | 4.150 | +3.950 | +1.645,83% | 130,10K | 03/05 | ||
| Bank Mandiri Persero | 6.150 | 6.425 | 6.050 | -175 | -2,77% | 270,53M | 03/05 | ||
| Bank Mayapada | 346 | 362 | 346 | -10 | -2,81% | 19,70M | 03/05 | ||
| Bank Maybank Indonesia | 230 | 234 | 230 | -2 | -0,86% | 417,40K | 03/05 | ||
| Bank Mega | 5.250 | 5.250 | 5.100 | -25 | -0,47% | 7,10K | 03/05 | ||
| Bank Mestika Dharma | 2.000 | 2.000 | 2.000 | 0 | 0,00% | 0,10K | 03/05 | ||
| Bank Nationalnobu | 760 | 785 | 735 | +5 | +0,66% | 1,99M | 03/05 | ||
| Bank Negar | 4.830 | 4.880 | 4.750 | 0 | 0,00% | 89,52M | 03/05 | ||
| Bank Net Indonesia Syariah Tbk PT | 990 | 990 | 965 | +10 | +1,02% | 730,90K | 03/05 | ||
| Bank Ocbc Nisp | 1.280 | 1.290 | 1.260 | +15 | +1,19% | 6,43M | 03/05 | ||
| Bank Pan Indonesia | 1.085 | 1.095 | 1.070 | +10 | +0,93% | 559,80K | 03/05 | ||
| Bank Panin Syariah | 50 | 50 | 50 | 0 | 0,00% | 623,70K | 03/05 | ||
| Bank Pembangunan | 1.005 | 1.015 | 1.005 | -5 | -0,50% | 3,32M | 03/05 | ||
| Bank Pembangunan Timur | 585 | 595 | 580 | +5 | +0,86% | 6,88M | 03/05 | ||
| Bank Permata | 925 | 925 | 915 | +10 | +1,09% | 62,00K | 03/05 | ||
| Bank Rakyat | 250 | 254 | 248 | 0 | 0,00% | 6,46M | 03/05 | ||
| Bank Rakyat Persero | 4.750 | 4.830 | 4.710 | -10 | -0,21% | 322,18M | 03/05 | ||
| Bank Sinarmas | 950 | 955 | 890 | +10 | +1,06% | 18,70K | 03/05 | ||
| Bank Syariah Indonesia | 2.630 | 2.650 | 2.520 | +90 | +3,54% | 34,51M | 03/05 | ||
| Bank Tabungan | 2.420 | 2.460 | 2.400 | -40 | -1,63% | 30,80K | 03/05 | ||
| Bank Tabungan Negara | 1.265 | 1.290 | 1.260 | -15 | -1,17% | 20,14M | 03/05 | ||
| Bank Tabungan Pensiunan | 1.200 | 1.215 | 1.160 | +25 | +2,13% | 11,63M | 03/05 | ||
| Bank Victoria | 77 | 79 | 76 | -1 | -1,28% | 1,79M | 03/05 | ||
| Bank Windu | 69 | 70 | 68 | 0 | 0,00% | 2,06M | 03/05 | ||
| Bank Woori Indonesia | 500 | 505 | 490 | 0 | 0,00% | 161,60K | 03/05 | ||
| Bank Yudha Bhakti | 248 | 254 | 244 | +4 | +1,64% | 23,03M | 03/05 | ||
| Barito Pacific | 980 | 1.020 | 980 | -20 | -2,00% | 63,46M | 03/05 | ||
| Barito Renewables Energy PT Tbk | 9.875,00 | 9.875,00 | 9.225,00 | 0,00 | 0,00% | 0 | 02/05 | ||
| Batavia Prosperindo Trans | 80 | 80 | 78 | +1 | +1,27% | 2,09M | 03/05 | ||
| Bayan Resources | 19.100 | 19.100 | 18.950 | +100 | +0,53% | 333,20K | 03/05 | ||
| Bekasi Asri Pemula | 50 | 50 | 50 | 0 | 0,00% | 0 | 02/05 | ||
| Bekasi Fajar | 111 | 113 | 110 | -1 | -0,89% | 4,33M | 03/05 | ||
| BFI Finance | 1.080 | 1.105 | 1.035 | +25 | +2,37% | 20,42M | 03/05 | ||
| Bima Sakti Pertiwi | 66 | 67 | 66 | -1 | -1,49% | 332,60K | 03/05 | ||
| Bintang Mitra | 354 | 382 | 338 | -8 | -2,21% | 79,60K | 03/05 | ||
| Bisi International | 1.755 | 1.760 | 1.750 | +5 | +0,29% | 18,90K | 03/05 | ||
| Blue Bird | 1.530 | 1.570 | 1.530 | -30 | -1,92% | 2,29M | 03/05 | ||
| Budi Starch & Sweetener | 268 | 270 | 260 | +6 | +2,29% | 182,70K | 03/05 | ||
| Bukalapak.com PT | 123 | 124 | 122 | -1 | -0,81% | 192,71M | 03/05 | ||
| Bukit Asam | 2.930 | 2.950 | 2.890 | +40 | +1,38% | 15,12M | 03/05 | ||
| Bumi Resources | 100 | 104 | 97 | +2 | +2,04% | 855,07M | 03/05 | ||
| Bumi Resources Min | 150 | 155 | 149 | -1 | -0,66% | 107,05M | 03/05 | ||
| Bumi Serpong Damai | 920 | 940 | 920 | -10 | -1,08% | 16,55M | 03/05 | ||
| Bundamedik Tbk PT | 308 | 316 | 304 | +2 | +0,65% | 309,70K | 03/05 | ||
| Buyung Poetra Sembada | 147 | 151 | 147 | -1 | -0,68% | 7,26M | 03/05 | ||
| Campina Ice Cream | 390 | 392 | 376 | +16 | +4,28% | 914,30K | 03/05 | ||
| Cardig Aero | 1.000 | 1.020 | 985 | -20 | -1,96% | 4,41M | 03/05 | ||
| Catur Sentosa | 500 | 515 | 500 | +2 | +0,40% | 0,20K | 03/05 | ||
| Caturkarda Depo Bangunan PT Tbk | 376 | 376 | 376 | 0 | 0,00% | 50,20K | 03/05 | ||
| Cemindo Gemilang Tbk PT | 1.080 | 1.100 | 1.040 | -20 | -1,82% | 27,94M | 03/05 | ||
| Champion Pacific | 440 | 440 | 426 | 0 | 0,00% | 364,20K | 03/05 | ||
| Charoen Pokphand Indonesia | 5.000 | 5.025 | 4.880 | +140 | +2,88% | 5,11M | 03/05 | ||
| Cikarang Listrindo | 680 | 680 | 670 | 0 | 0,00% | 4,33M | 03/05 | ||
| Ciputra Dev | 1.160 | 1.175 | 1.130 | +30 | +2,65% | 7,81M | 03/05 | ||
| Cisadane Sawit Raya | 412 | 420 | 400 | +6 | +1,48% | 192,50K | 03/05 | ||
| Cisarua Mountain Dairy Tbk PT | 4.900 | 4.980 | 4.830 | -60 | -1,21% | 2,08M | 03/05 | ||
| Citra Borneo Utama PT Tbk | 1.205,00 | 1.245,00 | 1.150,00 | 0,00 | 0,00% | 6,20K | 03/05 | ||
| Citra Marga | 1.595 | 1.595 | 1.545 | +40 | +2,57% | 24,80K | 03/05 | ||
| Clipan Finance | 488 | 494 | 488 | -4 | -0,81% | 6,23M | 03/05 | ||
| Dana Brata Luhur | 730 | 745 | 730 | -5 | -0,68% | 227,70K | 03/05 | ||
| Darma Henwa | 60 | 62 | 60 | 0 | 0,00% | 62,60M | 03/05 | ||
| Darya-Varia | 1.545 | 1.565 | 1.540 | +15 | +0,98% | 91,70K | 03/05 | ||
| Dayamitra Telekomunikasi PT | 555 | 575 | 550 | -15 | -2,63% | 48,31M | 03/05 | ||
| Delta Djakarta | 3.200 | 3.220 | 3.170 | 0 | 0,00% | 97,90K | 03/05 | ||
| Delta Dunia Makmur | 500 | 515 | 494 | -10 | -1,96% | 11,92M | 03/05 | ||
| Dharma Polimetal Tbk PT | 930 | 940 | 915 | 0 | 0,00% | 2,57M | 03/05 | ||
| Dharma Samudera | 50 | 50 | 50 | 0 | 0,00% | 406,50K | 03/05 | ||
| Dharma Satya | 680 | 680 | 655 | 0 | 0,00% | 25,73M | 03/05 | ||
| Dian Swastatika | 122.750 | 125.000 | 122.750 | -250 | -0,20% | 0,50K | 03/05 | ||
| Duta Anggada | 100 | 100 | 96 | +3 | +3,09% | 41,00K | 03/05 | ||
| Duta Pertiwi Nusantara | 420 | 422 | 400 | -2 | -0,47% | 4,10K | 03/05 | ||
| Dyandra Media | 88 | 90 | 87 | -1 | -1,12% | 4,64M | 03/05 | ||
| Eagle High | 53 | 53 | 52 | +1 | +1,92% | 1,73M | 03/05 | ||
| Ekadharma | 228 | 232 | 224 | -4 | -1,72% | 472,80K | 03/05 | ||
| Elang Mahkota | 376 | 388 | 374 | -2 | -0,53% | 16,76M | 03/05 | ||
| Elnusa | 428 | 438 | 424 | -6 | -1,38% | 28,80M | 03/05 | ||
| Emdeki Utama | 188 | 192 | 185 | -3 | -1,57% | 1,83M | 03/05 | ||
| Energi Mega Persada | 206 | 208 | 200 | +2 | +0,98% | 24,32M | 03/05 | ||
| Erajaya Swasembada | 398 | 402 | 396 | +2 | +0,51% | 2,92M | 03/05 | ||
| ESSA Industries Indonesia Tbk PT | 780 | 785 | 750 | +35 | +4,70% | 33,42M | 03/05 | ||
| FKS Food Sejahtera Tbk PT | 122 | 126 | 122 | -3 | -2,40% | 1,82M | 03/05 | ||
| Gajah Tunggal | 1.185 | 1.210 | 1.170 | -5 | -0,42% | 11,48M | 03/05 | ||
| Garudafood Putra Putri | 418 | 424 | 416 | 0 | 0,00% | 55,00K | 03/05 | ||
| Gihon Telekom | 1.800 | 1.800 | 1.775 | +25 | +1,41% | 6,80K | 03/05 | ||
| Global Digital Niaga Tbk PT | 472,00 | 472,00 | 470,00 | +2,00 | +0,43% | 5,98M | 03/05 | ||
| Global Mediacom | 238 | 242 | 236 | -2 | -0,83% | 73,95M | 03/05 | ||
| Golden Eagle Energy | 750 | 765 | 730 | -15 | -1,96% | 113,30K | 03/05 | ||
| Golden Energy Mines | 6.075 | 6.150 | 6.075 | 0 | 0,00% | 37,80K | 03/05 | ||
| GoTo Gojek Tokopedia PT | 66,00 | 66,00 | 63,00 | +3,00 | +4,76% | 4,55B | 03/05 | ||
| Gozco Plantations | 81 | 84 | 81 | 0 | 0,00% | 6,82M | 03/05 | ||
| Greenwood Sejahtera | 136 | 140 | 130 | -114 | -45,60% | 2,15M | 03/05 | ||
| GTS Internasional Tbk PT | 50 | 50 | 50 | 0 | 0,00% | 11,90K | 03/05 | ||
| Gudang Garam | 17.925 | 18.000 | 17.875 | +25 | +0,14% | 446,40K | 03/05 | ||
| Hanjaya Mandala Sampoerna Tbk PT | 780 | 810 | 780 | -75 | -8,77% | 73,83M | 03/05 | ||
| Hartadinata Abadi | 406 | 414 | 406 | -2 | -0,49% | 9,20M | 03/05 | ||
| Harum Energy | 1.375 | 1.395 | 1.345 | +25 | +1,85% | 4,72M | 03/05 | ||
| Hasnur Internasional Shipping Tbk PT | 218 | 222 | 214 | 0 | 0,00% | 1,32M | 03/05 | ||
| Hexindo Adiperkasa | 5.950 | 5.975 | 5.900 | +25 | +0,42% | 211,10K | 03/05 | ||
| Humpuss | 376 | 376 | 358 | +4 | +1,08% | 61,70K | 03/05 | ||
| Humpuss Maritim Internasional Tbk | 82,00 | 83,00 | 80,00 | +1,00 | +1,23% | 18,79M | 03/05 | ||
| Indah Kiat Pulp & Paper | 9.325 | 9.400 | 9.225 | +100 | +1,08% | 2,00M | 03/05 | ||
| Indika Energy | 1.395 | 1.435 | 1.375 | -25 | -1,76% | 2,97M | 03/05 | ||
| Indo Acidatama | 50 | 51 | 50 | -3.450 | -98,57% | 2,48M | 03/05 | ||
| Indo Kordsa | 5.850 | 5.850 | 5.700 | +25 | +0,43% | 2,90K | 03/05 | ||
| Indo Straits | 282 | 284 | 248 | +22 | +8,46% | 2,08M | 03/05 | ||
| Indo Tambangraya | 24.825 | 25.150 | 24.750 | -75 | -0,30% | 608,70K | 03/05 | ||
| Indocement Tunggal | 7.200 | 7.400 | 7.100 | -25 | -0,35% | 2,74M | 03/05 | ||
| Indofood | 6.225 | 6.250 | 6.125 | 0 | 0,00% | 3,44M | 03/05 | ||
| Indofood Cbp | 10.850 | 10.850 | 10.325 | +375 | +3,58% | 3,53M | 03/05 | ||
| Indomobil Multi Jasa | 206 | 214 | 204 | -4 | -1,90% | 3,50M | 03/05 | ||
| Indomobil Sukses | 1.360 | 1.360 | 1.325 | 0 | 0,00% | 1,03M | 03/05 | ||
| Indonesia Fibreboard | 170 | 170 | 160 | +6 | +3,66% | 38,10K | 03/05 | ||
| Indonesia Pondasi Raya Tbk PT | 140 | 142 | 134 | +6 | +4,48% | 657,10K | 03/05 | ||
| Indopoly Swakarsa | 127 | 132 | 127 | -5 | -3,79% | 0,40K | 03/05 | ||
| Indorama Synthetics | 3.200 | 3.250 | 3.100 | -50 | -1,54% | 21,50K | 03/05 | ||
| Indosat | 10.625 | 10.900 | 10.500 | -275 | -2,52% | 3,83M | 03/05 | ||
| Indospring | 2.050 | 2.180 | 2.010 | 0 | 0,00% | 5,30K | 03/05 | ||
| Industri Dan Perdagangan | 95 | 96 | 94 | -1 | -1,04% | 8,56M | 03/05 | ||
| Inocycle | 108 | 110 | 107 | -142 | -56,80% | 21,20K | 03/05 | ||
| Intanwijaya | 530 | 530 | 520 | 0 | 0,00% | 3,20K | 03/05 | ||
| Integra Indocabinet | 254 | 264 | 246 | -4 | -1,55% | 4,93M | 03/05 | ||
| Intiland Development | 170 | 177 | 170 | -7 | -3,95% | 21,64M | 03/05 | ||
| Jamu dan Farmasi Sido | 720 | 720 | 705 | +5 | +0,70% | 33,07M | 03/05 | ||
| Japfa Comfeed Indonesia | 1.215 | 1.230 | 1.170 | +55 | +4,74% | 37,47M | 03/05 | ||
| Jasa Armada Indonesia | 268 | 270 | 264 | 0 | 0,00% | 1,17M | 03/05 | ||
| Jasa Marga | 5.025 | 5.225 | 4.990 | -100 | -1,95% | 3,47M | 03/05 | ||
| Jasuindo Tiga Perkasa | 276 | 276 | 272 | 0 | 0,00% | 23,45M | 03/05 | ||
| Jaya Konstruksi | 86 | 87 | 85 | 0 | 0,00% | 4,01M | 03/05 | ||
| Jaya Real Property | 685 | 685 | 665 | +5 | +0,74% | 155,40K | 03/05 | ||
| Jayamas Medica Industri PT | 198,00 | 199,00 | 198,00 | 0,00 | 0,00% | 1,14M | 03/05 | ||
| Jhonlin Agro Raya PT Tbk | 322,00 | 324,00 | 308,00 | +4,00 | +1,26% | 4,74M | 03/05 | ||
| Kalbe Farma | 1.490 | 1.515 | 1.460 | 0 | 0,00% | 24,97M | 03/05 | ||
| Kawasan Jababeka | 120 | 120 | 117 | +1 | +0,84% | 95,90M | 03/05 | ||
| Kedaung Indah Can | 155 | 158 | 148 | -2 | -1,27% | 282,90K | 03/05 | ||
| Kencana Energi | 700 | 710 | 690 | +5 | +0,72% | 2,87M | 03/05 | ||
| Ketrosden Triasmitra PT | 214,00 | 226,00 | 204,00 | +2,00 | +0,94% | 14,50K | 03/05 | ||
| Kimia Farma Persero | 735 | 775 | 730 | +10 | +1,38% | 2,71M | 03/05 | ||
| Kino Indonesia Tbk PT | 1.405 | 1.410 | 1.400 | +5 | +0,36% | 7,00K | 03/05 | ||
| Kmi Wire And Cable | 352 | 352 | 340 | +2 | +0,57% | 838,40K | 03/05 | ||
| Kobexindo Tractors | 126 | 132 | 119 | -2 | -1,56% | 173,20K | 03/05 | ||
| Lautan Luas | 1.050 | 1.050 | 1.045 | 0 | 0,00% | 68,90K | 03/05 | ||
| Link Net | 990 | 990 | 970 | +10 | +1,02% | 10,20K | 03/05 | ||
| Lippo Cikarang | 620 | 625 | 590 | +10 | +1,64% | 183,30K | 03/05 | ||
| Lippo General Insurance | 3.750 | 3.750 | 3.740 | 0 | 0,00% | 2,20K | 03/05 | ||
| Lippo Karawaci | 65 | 67 | 63 | +2 | +3,17% | 58,59M | 03/05 | ||
| Logindo Samudramakmur | 81 | 83 | 80 | 0 | 0,00% | 11,61M | 03/05 | ||
| M Cash Integrasi PT | 1.150 | 1.150 | 1.085 | +5 | +0,44% | 95,20K | 03/05 | ||
| Mahkota | 805 | 805 | 785 | +5 | +0,63% | 6,39M | 03/05 | ||
| Malindo Feedmill | 535 | 545 | 520 | +10 | +1,90% | 1,86M | 03/05 | ||
| Mandala Multifinance | 3.170 | 3.180 | 3.150 | +10 | +0,32% | 371,30K | 03/05 | ||
| Mandiri Herindo Adiperkasa Tbk PT | 216,00 | 218,00 | 202,00 | +14,00 | +6,93% | 29,94M | 03/05 | ||
| Mandom Indonesia | 2.620 | 2.620 | 2.590 | -30 | -1,13% | 3,30K | 03/05 | ||
| MAP Aktif Adiperkasa | 815 | 840 | 785 | +40 | +5,16% | 49,22M | 03/05 | ||
| Mark Dynamics Indonesia | 890 | 915 | 845 | +40 | +4,71% | 29,29M | 03/05 | ||
| Martina Berto | 90 | 90 | 80 | +2 | +2,27% | 130,30K | 03/05 | ||
| Mastersystem Infotama PT | 1.505,00 | 1.510,00 | 1.460,00 | +25,00 | +1,69% | 1,67M | 03/05 | ||
| Matahari | 1.550 | 1.595 | 1.545 | -20 | -1,27% | 1,13M | 03/05 | ||
| Matahari Putra Prima | 50 | 50 | 50 | 0 | 0,00% | 1,15M | 03/05 | ||
| Mayora Indah | 2.350 | 2.410 | 2.330 | -50 | -2,08% | 6,71M | 03/05 | ||
| MD Pictures | 4.680 | 4.820 | 4.410 | +20 | +0,43% | 6,75M | 03/05 | ||
| Medco Energi | 1.310 | 1.335 | 1.290 | -5 | -0,38% | 34,01M | 03/05 | ||
| Media Nusantara Citra | 336 | 342 | 330 | 0 | 0,00% | 81,47M | 03/05 | ||
| Medikaloka Hermina | 1.340 | 1.340 | 1.275 | +60 | +4,69% | 14,43M | 03/05 | ||
| Mega Manunggal Property | 272 | 274 | 272 | -4 | -1,45% | 2,09M | 03/05 | ||
| Merdeka Copper Gold TBK PT | 2.560 | 2.610 | 2.530 | -20 | -0,78% | 17,06M | 03/05 | ||
| Metrodata Electronics | 570 | 585 | 565 | -10 | -1,72% | 2,36M | 03/05 | ||
| Metropolitan Land | 382 | 384 | 376 | -2 | -0,52% | 14,30K | 03/05 | ||
| Millennium Pharma | 139 | 142 | 138 | +1 | +0,72% | 86,10K | 03/05 | ||
| Mitra Adiperkasa | 1.485 | 1.510 | 1.430 | +45 | +3,13% | 46,29M | 03/05 | ||
| Mitra Keluarga Karyasehat | 2.990 | 3.110 | 2.840 | +140 | +4,91% | 16,84M | 03/05 | ||
| Mitra Pinasthika | 1.020 | 1.045 | 1.015 | -5 | -0,49% | 3,68M | 03/05 | ||
| Mitrabahtera Segara | 1.090 | 1.100 | 1.070 | -10 | -0,91% | 2,60K | 03/05 | ||
| Mnc Investama | 50 | 50 | 50 | 0 | 0,00% | 85,10K | 03/05 | ||
| Mnc Kapital Ind | 50 | 50 | 50 | 0 | 0,00% | 225,50K | 03/05 | ||
| Mnc Sky Vision | 65 | 73 | 65 | -6 | -8,45% | 29,11M | 03/05 | ||
| MNC Studios | 2.900 | 2.900 | 2.880 | 0 | 0,00% | 93,30K | 03/05 | ||
| MNC Vision Networks | 50 | 50 | 50 | 0 | 0,00% | 48,30K | 03/05 | ||
| Modernland Realty Ltd | 50 | 50 | 50 | 0 | 0,00% | 124,60K | 03/05 | ||
| Mora Telematika Indonesia Tbk PT | 456,00 | 456,00 | 454,00 | -4,00 | -0,87% | 54,30K | 03/05 | ||
| Multi Bintang Ind | 6.700 | 6.775 | 6.600 | 0 | 0,00% | 58,40K | 03/05 | ||
| Multi Spunindo Jaya Tbk PT | 286,00 | 298,00 | 282,00 | -10,00 | -3,38% | 17,46M | 03/05 | ||
| Multipolar | 51 | 52 | 50 | +1 | +2,00% | 100,03M | 03/05 | ||
| Multipolar Technology | 1.570 | 1.600 | 1.555 | +15 | +0,96% | 29,10K | 03/05 | ||
| Multitrend Indo Tbk PT | 81,00 | 105,00 | 81,00 | 0,00 | 0,00% | 1,77M | 03/05 | ||
| Murni Sadar Tbk PT | 1.085,00 | 1.185,00 | 1.085,00 | -100,00 | -8,44% | 5,20M | 03/05 | ||
| Mustika Ratu | 410 | 418 | 410 | 0 | 0,00% | 310,30K | 03/05 | ||
| Natura City | 50 | 50 | 50 | 0 | 0,00% | 2,50K | 03/05 | ||
| Nippon | 1.125 | 1.130 | 1.100 | -150 | -11,76% | 1,10M | 03/05 | ||
| Nusa Konstruksi | 87 | 89 | 85 | -1 | -1,14% | 6,33M | 03/05 | ||
| Nusa Palapa Gemilang PT Tbk | 50 | 50 | 50 | 0 | 0,00% | 0,10K | 03/05 | ||
| Nusa Raya Cipta | 344 | 350 | 344 | -4 | -1,15% | 1,26M | 03/05 | ||
| Nusantara Almazia | 63 | 64 | 56 | +1 | +1,61% | 1,28M | 03/05 | ||
| Nusantara Infra | 238 | 244 | 220 | 0 | 0,00% | 0 | 01/01 | ||
| Nusantara Sejahtera Raya Tbk PT | 220,00 | 222,00 | 216,00 | -2,00 | -0,90% | 21,37M | 03/05 | ||
| Pabrik Kertas Tjiwi | 7.850 | 8.050 | 7.850 | -25 | -0,32% | 1,42M | 03/05 | ||
| Pakuwon Jati | 388 | 394 | 384 | -4 | -1,02% | 32,09M | 03/05 | ||
| Palma Serasih | 149 | 149 | 145 | +44 | +41,90% | 47,00K | 03/05 | ||
| Panca Budi Idaman | 1.655 | 1.655 | 1.630 | +30 | +1,85% | 270,70K | 03/05 | ||
| Panca Mitra | 226 | 234 | 183 | -2 | -0,88% | 9,28M | 03/05 | ||
| Panin Financial | 292 | 294 | 282 | +10 | +3,55% | 35,28M | 03/05 | ||
| Panin Sekuritas | 1.645 | 1.655 | 1.645 | -5 | -0,30% | 142,70K | 03/05 | ||
| Paninvest | 860 | 870 | 855 | 0 | 0,00% | 325,20K | 03/05 | ||
| Panorama Sentrawisata | 372 | 372 | 368 | +2 | +0,54% | 1,07M | 03/05 | ||
| Paramita Bangun Sarana | 298 | 300 | 294 | -902 | -75,17% | 512,40K | 03/05 | ||
| Pelayaran Nasional | 66 | 67 | 65 | -1 | -1,49% | 1,45M | 03/05 | ||
| Pelayaran Nasional Ekalya | 290,00 | 296,00 | 288,00 | -6,00 | -2,03% | 12,52M | 03/05 | ||
| Pelita Samudera | 446 | 452 | 444 | -2 | -0,45% | 813,80K | 03/05 | ||
| Pembangunan Jaya Ancol | 650 | 670 | 635 | +15 | +2,36% | 1,06M | 03/05 | ||
| Pembangunan Perumahan | 398 | 412 | 398 | -8 | -1,97% | 14,50M | 03/05 | ||
| Perdana Gapura Prima | 88 | 89 | 86 | 0 | 0,00% | 2,21M | 03/05 | ||
| Perintis Triniti | 121 | 121 | 117 | +3 | +2,54% | 146,00K | 03/05 | ||
| Perusahaan Gas Negara | 1.515 | 1.515 | 1.460 | +55 | +3,77% | 112,98M | 03/05 | ||
| Perusahaan Perkebunan | 895 | 910 | 875 | +10 | +1,13% | 8,30M | 03/05 | ||
| Petrosea | 6.275 | 6.475 | 5.925 | +175 | +2,87% | 6,82M | 03/05 | ||
| Phapros | 498 | 500 | 490 | 0 | 0,00% | 156,30K | 03/05 | ||
| Polychem Indonesia | 118 | 126 | 118 | -3 | -2,48% | 189,00K | 03/05 | ||
| PP Presisi Tbk PT | 65 | 68 | 63 | -4 | -5,80% | 6,24M | 03/05 | ||
| Prima Andalan Mandiri Tbk PT | 6.000 | 6.100 | 5.950 | -25 | -0,41% | 103,50K | 03/05 | ||
| Prodia Widyahusada | 3.230 | 3.280 | 3.210 | -50 | -1,52% | 652,20K | 03/05 | ||
| PT Buana Artha Anugerah Tbk | 50 | 50 | 50 | 0 | 0,00% | 0,20K | 03/05 | ||
| PT Hillcon Tbk | 2.340,00 | 2.370,00 | 2.150,00 | 0,00 | 0,00% | 3,51M | 03/05 | ||
| PT Kendaraan Terminal | 650 | 660 | 625 | +30 | +4,84% | 5,29M | 03/05 | ||
| PT Pertamina Geothermal Energy | 1.215,00 | 1.220,00 | 1.205,00 | +10,00 | +0,83% | 8,93M | 03/05 | ||
| PT Petrindo Jaya Kreasi Tbk | 7.025,00 | 7.650,00 | 6.950,00 | -575,00 | -7,57% | 13,94M | 03/05 | ||
| PT Sarimelati Kencana | 260 | 270 | 256 | 0 | 0,00% | 35,60K | 03/05 | ||
| PT Surya Pertiwi | 540 | 540 | 535 | +5 | +0,93% | 1,13M | 03/05 | ||
| PT Temas Tbk | 156 | 159 | 148 | +2 | +1,30% | 6,52M | 03/05 | ||
| PT Trimegah Bangun Persada Tbk | 915,00 | 930,00 | 905,00 | -10,00 | -1,08% | 6,22M | 03/05 | ||
| Puradelta Lestari Tbk Pt | 162 | 163 | 161 | 0 | 0,00% | 17,23M | 03/05 | ||
| Radana Bhaskara Finance Tbk | 92 | 94 | 92 | -2 | -2,13% | 35,60K | 03/05 | ||
| Ramayana Lestari | 462 | 470 | 460 | -8 | -1,70% | 7,27M | 03/05 | ||
| Reliance Securities | 480 | 480 | 480 | -4 | -0,83% | 0,30K | 03/05 | ||
| Resource Alam Indonesia | 442 | 458 | 436 | -4 | -0,90% | 4,84M | 03/05 | ||
| Ricky Putra Globalindo | 70 | 77 | 68 | 0 | 0,00% | 444,30K | 03/05 | ||
| RMK Energy PT Tbk | 500 | 500 | 496 | +6 | +1,21% | 698,60K | 03/05 | ||
| Roda Vivatex | 13.800 | 13.900 | 13.800 | -100 | -0,72% | 2,80K | 03/05 | ||
| Rukun Raharja | 1.330 | 1.375 | 1.300 | -15 | -1,12% | 12,91M | 03/05 | ||
| Salim Ivomas Pratama | 372 | 372 | 368 | +4 | +1,09% | 547,50K | 03/05 | ||
| Samator Indo Gas Tbk PT | 1.800 | 1.805 | 1.780 | +20 | +1,12% | 502,30K | 03/05 | ||
| Samindo Resources | 2.030 | 2.060 | 2.000 | -40 | -1,93% | 106,70K | 03/05 | ||
| Sampoerna Agro | 1.995 | 2.000 | 1.975 | -5 | -0,25% | 64,20K | 03/05 | ||
| Samudera Indonesia | 256 | 258 | 252 | +4 | +1,59% | 10,58M | 03/05 | ||
| Sarana Meditama | 246 | 252 | 246 | -4 | -1,60% | 764,80K | 03/05 | ||
| Sarana Menara Nusantara | 800 | 805 | 785 | +10 | +1,27% | 38,06M | 03/05 | ||
| Sarana Mitra Luas Tbk PT | 138,00 | 140,00 | 135,00 | 0,00 | 0,00% | 209,83M | 03/05 | ||
| Saraswanti Anugerah | 700 | 700 | 690 | +580 | +483,33% | 114,10K | 03/05 | ||
| Saratoga Investama | 1.445 | 1.460 | 1.400 | +35 | +2,48% | 11,79M | 03/05 | ||
| Sariguna Primatirta | 1.120 | 1.155 | 1.010 | +110 | +10,89% | 18,09M | 03/05 | ||
| Sat Nusapersada | 218 | 224 | 214 | +6 | +2,83% | 703,10K | 03/05 | ||
| Satyamitra Kemas Lestari | 192 | 195 | 189 | -1 | -0,52% | 75,00K | 03/05 | ||
| Sawit Sumbermas Sarana | 1.000 | 1.050 | 970 | -50 | -4,76% | 14,22M | 03/05 | ||
| Selamat Sempurna | 1.750 | 1.760 | 1.710 | +5 | +0,29% | 2,18M | 03/05 | ||
| Semen Baturaja Persero | 224 | 230 | 224 | -6 | -2,61% | 1,37M | 03/05 | ||
| Semen Indonesia Persero | 4.630 | 4.750 | 4.630 | -110 | -2,32% | 13,97M | 03/05 | ||
| Sepatu Bata | 95 | 95 | 95 | +1 | +1,06% | 51,50K | 03/05 | ||
| Sillo Maritime Perdana | 1.045 | 1.060 | 1.015 | +35 | +3,47% | 10,30K | 03/05 | ||
| Siloam International | 2.510 | 2.580 | 2.460 | -10 | -0,40% | 4,07M | 03/05 | ||
| Sinar Eka Selaras PT | 230,00 | 238,00 | 228,00 | -4,00 | -1,71% | 1,13M | 03/05 | ||
| Sinar Mas Multiartha | 14.475 | 14.700 | 13.900 | -125 | -0,86% | 16,20K | 03/05 | ||
| Slj Global | 107 | 115 | 101 | 0 | 0,00% | 293,90K | 03/05 | ||
| Smartfren Telecom | 50 | 51 | 50 | 0 | 0,00% | 326,29M | 03/05 | ||
| Soechi Lines | 171 | 173 | 169 | 0 | 0,00% | 1,71M | 03/05 | ||
| Solusi Sinergi Digital Tbk PT | 142 | 153 | 141 | 0 | 0,00% | 208,58M | 03/05 | ||
| Sona Topas Tourism | 1.590 | 1.590 | 1.590 | 0 | 0,00% | 0 | 02/05 | ||
| Steel Pipe Ind | 278 | 282 | 276 | +2 | +0,72% | 1,17M | 03/05 | ||
| Sumber Alfaria Trijaya | 2.900 | 2.910 | 2.870 | +30 | +1,05% | 7,97M | 03/05 | ||
| Sumber Tani Agung Resources Tbk PT | 765,00 | 775,00 | 755,00 | -10,00 | -1,29% | 4,60M | 03/05 | ||
| Summarecon Agung | 510 | 515 | 500 | 0 | 0,00% | 20,90M | 03/05 | ||
| Sunindo Pratama PT Tbk | 590,00 | 600,00 | 565,00 | +10,00 | +1,72% | 1,02M | 03/05 | ||
| Suparma | 302 | 308 | 300 | -6 | -1,95% | 635,20K | 03/05 | ||
| Surya Citra Media | 127 | 128 | 123 | +4 | +3,25% | 63,71M | 03/05 | ||
| Surya Semesta | 1.100 | 1.130 | 1.080 | +20 | +1,85% | 30,00M | 03/05 | ||
| TBS Energi Utama Tbk PT | 242 | 252 | 238 | +6 | +2,54% | 46,78M | 03/05 | ||
| Teladan Prima Agro PT Tbk | 450,00 | 452,00 | 444,00 | 0,00 | 0,00% | 102,50K | 03/05 | ||
| Telkom Indonesia | 3.160 | 3.180 | 3.120 | +40 | +1,28% | 128,04M | 03/05 | ||
| Tempo Scan Pacific | 1.990 | 2.010 | 1.970 | -10 | -0,50% | 1,98M | 03/05 | ||
| Tera Data Indonusa Tbk PT | 196,00 | 197,00 | 195,00 | +1,00 | +0,51% | 1,24M | 03/05 | ||
| Timah Persero | 870 | 885 | 850 | +10 | +1,16% | 25,02M | 03/05 | ||
| Total Bangun Persada | 492 | 500 | 486 | 0 | 0,00% | 4,46M | 03/05 | ||
| Tower Bersama | 1.925 | 1.925 | 1.895 | +25 | +1,32% | 1,18M | 03/05 | ||
| Transkon Jaya | 189 | 194 | 183 | +3 | +1,61% | 131,30K | 03/05 | ||
| Trias Sentosa | 472 | 472 | 382 | -11.328 | -96,00% | 27,40K | 03/05 | ||
| Trimegah Securities | 250 | 254 | 248 | -4 | -1,57% | 202,20K | 03/05 | ||
| Tripar Multivision Plus Tbk PT | 555,00 | 555,00 | 452,00 | +109,00 | +24,44% | 20,94M | 03/05 | ||
| Triputra Agro Persada Tbk PT | 655 | 670 | 650 | -5 | -0,76% | 21,39M | 03/05 | ||
| Tunas Baru Lampung | 610 | 620 | 605 | -10 | -1,61% | 2,91M | 03/05 | ||
| Ulima Nitra PT | 448 | 464 | 442 | +4 | +0,90% | 18,87M | 03/05 | ||
| Ultra Jaya Milk | 1.970 | 2.050 | 1.870 | +85 | +4,51% | 6,00M | 03/05 | ||
| Unggul Indah Cahaya | 7.775 | 7.775 | 7.700 | -9.475 | -54,93% | 0,60K | 03/05 | ||
| Uni Charm | 760 | 775 | 755 | -10 | -1,30% | 1,30M | 03/05 | ||
| Unilever Indonesia | 2.600 | 2.650 | 2.570 | -40 | -1,52% | 12,20M | 03/05 | ||
| United Tractors | 23.950 | 24.425 | 23.850 | -350 | -1,44% | 8,34M | 03/05 | ||
| Vale Indonesia | 4.070 | 4.150 | 4.040 | -50 | -1,21% | 5,50M | 03/05 | ||
| Victoria Care | 650 | 655 | 645 | +550 | +550,00% | 91,00K | 03/05 | ||
| Voksel Electric | 172 | 173 | 172 | -1 | -0,58% | 31,50K | 03/05 | ||
| Wahana Ottomitra | 372 | 380 | 368 | -8 | -2,11% | 131,00K | 03/05 | ||
| Weha Transportasi | 109 | 110 | 107 | +1 | +0,93% | 1,76M | 03/05 | ||
| Wijaya Karya | 158 | 168 | 157 | -5 | -3,07% | 46,14M | 03/05 | ||
| Wijaya Karya Bangunan Gedung | 68 | 68 | 65 | +2 | +3,03% | 2,94M | 03/05 | ||
| Wijaya Karya Beton | 85 | 86 | 83 | -1 | -1,16% | 3,57M | 03/05 | ||
| Wilmar Cahaya Ind | 1.845 | 1.890 | 1.840 | -30 | -1,60% | 17,10K | 03/05 | ||
| Wintermar | 540 | 555 | 535 | 0 | 0,00% | 11,64M | 03/05 | ||
| Wismilak Inti Makmur | 1.160 | 1.175 | 1.140 | +25 | +2,20% | 2,09M | 03/05 | ||
| XL Axiata | 2.480 | 2.500 | 2.430 | +60 | +2,48% | 27,90M | 03/05 |
Görüşlerim
IDX Main ile ilgili görüşünüz nedir?
Üye Görüşleri:
veya
Piyasa şu anda kapalı. Oy işlemi piyasa açıkken yapılabilir.
IDX Main hakkında düşüncelerinizi yazın
Bu grafiği silmek istediğinize emin misiniz?
Sil İptal
Ekteki grafiği yeni bir grafikle değiştirmek istiyor musunuz?
Değiştir İptal
Yorum Kuralları
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