IDX Composite (JKSE)

Jakarta

Währung in IDR

Haftungsausschluss

6.745,57

-86,00(-1,26%)

Geschlossen14/06

Tagesspanne

6.725,01

6.840,20

52 W. Spanne

6.622,18

7.454,45

IDX Composite Komponenten

Diese Seite beinhaltet aktuelle Kurse für die IHSG Index Komponenten. Diese Tabelle weist sowohl den Aktiennamen, den letzten Stand als auch die Tages Höchst-, Tiefststände und Veränderungen jeder Komponente auf.

	Akt.	Hoch	Tief			Potenzial	Zeit
Harta Aman Pratama	87	91	86	-3,33%	5,21M	xx.xx	14/06
Asia Pacific Investama Tbk PT	51	51	51	+8,51%	400	xx.xx	14/06
Argha Karya Prima Ind	600	660	600	-0,83%	10,3K	xx.xx	14/06
Austindo Nusantara Jaya	650	665	650	-2,26%	1,2M	xx.xx	14/06
Bank Bumi Arta	595	600	590	0,00%	76,4K	xx.xx	14/06
Bank Maspion Indonesia	505	515	505	-1,94%	3,6K	xx.xx	14/06
Bank Ocbc Nisp	1.195	1.220	1.190	-1,24%	4,81M	xx.xx	14/06
Bank Of India Indonesia	3.100	3.100	3.100	0,00%	0	xx.xx	03/04
Bank Qnb Indonesia	50	53	50	-5,66%	1,87M	xx.xx	14/06
Bayu Buana	1.310	1.330	1.310	-1,50%	64,8K	xx.xx	14/06
Buana Finance	605	620	550	+10,00%	1,15M	xx.xx	14/06
Delta Djakarta	2.830	2.900	2.820	-2,08%	53,2K	xx.xx	14/06
Destinasi Tirta	197	197	190	+0,51%	225K	xx.xx	14/06
Elang Mahkota	366	384	360	-3,68%	17,24M	xx.xx	14/06
Enseval Putra	2.280	2.290	2.280	-0,44%	700	xx.xx	14/06
Equity Dev Inv	50	50	50	0,00%	0	xx.xx	12/06
Eratex Djaja	232	232	230	0,00%	306,5K	xx.xx	14/06
Ever Shine Textile	26	26	26	0,00%	385,6K	xx.xx	14/06
Fast Food Indonesia	510	580	510	-8,93%	161,3K	xx.xx	14/06
Fks Multi Agro	6.100	6.100	5.850	+9,91%	300	xx.xx	14/06
Golden Energy Mines	6.675	6.900	6.600	+1,14%	279,4K	xx.xx	14/06
Indo Kordsa	5.925	5.950	5.750	+0,42%	2,4K	xx.xx	14/06
Indo Straits	238	242	232	-1,65%	36,5K	xx.xx	14/06
Indorama Synthetics	2.860	2.980	2.700	-4,03%	94,9K	xx.xx	14/06
Jakarta Kyoei	60	60	55	0,00%	0	xx.xx	01/01
Kabelindo Murni	222	238	222	-5,13%	309,4K	xx.xx	14/06
Kedaung Indah Can	120	130	120	-0,83%	75,1K	xx.xx	14/06
Kokoh Inti Arebama	70	70	70	0,00%	0	xx.xx	12/06
Limas Indonesia Makmur	50	50	50	0,00%	0	xx.xx	01/01
Lionmesh Prima	400	400	358	0,00%	0	xx.xx	11/06
Lotte Chemical Titan PT	141	155	131	-7,24%	1,47M	xx.xx	14/06
Mandala Multifinance	3.130	3.130	3.120	+0,32%	498,9K	xx.xx	14/06
Maskapai Reasuransi	1.030	1.075	1.030	-0,96%	2,2K	xx.xx	14/06
Metro Realty	73	73	73	0,00%	0	xx.xx	13/06
Metropolitan Kentjana	27.025	27.100	27.000	0,00%	19,7K	xx.xx	14/06
Multifiling Mitra	695	695	695	0,00%	0	xx.xx	05/06
Onix Capital	159	159	159	0,00%	0	xx.xx	01/01
Pembangunan Graha	116	122	110	+54,67%	80,5K	xx.xx	14/06
PT Temas Tbk	151	153	150	-1,31%	1,84M	xx.xx	14/06
Panasia Indo Resources	120	120	112	0,00%	0	xx.xx	01/01
Pelayaran Nelly	462	466	452	+1,76%	755,7K	xx.xx	14/06
Pikko Land Development	18	18	18	0,00%	5,2K	xx.xx	14/06
Pioneerindo Gourmet	855	890	805	+3,01%	26,9K	xx.xx	14/06
Plaza Indonesia Realty	2.600	2.600	2.600	0,00%	0	xx.xx	13/06
Pool Advista Indonesia	50	50	50	0,00%	0	xx.xx	01/01
Prasidha Aneka Niaga	81	82	80	+1,25%	823,4K	xx.xx	14/06
Provident Agro	384	392	368	-3,03%	916,6K	xx.xx	14/06
Pudjiadi & Sons	450	450	450	0,00%	0	xx.xx	07/06
Reliance Securities	450	450	450	-0,44%	500	xx.xx	14/06
Ricky Putra Globalindo	50	50	50	0,00%	110K	xx.xx	14/06
Rig Tenders	498	498	484	-80,08%	21,3K	xx.xx	14/06
Samudera Indonesia	272	288	272	-3,55%	11,14M	xx.xx	14/06
Sekar Bumi	212	212	212	0,00%	0	xx.xx	13/06
Sepatu Bata	67	68	65	0,00%	45,3K	xx.xx	14/06
Smr Utama	50	50	50	0,00%	0	xx.xx	01/01
Sona Topas Tourism	640	845	640	-24,26%	49,4K	xx.xx	14/06
Supreme Cable	2.090	2.180	2.090	-0,95%	55,7K	xx.xx	14/06
Sunson Textile	498	498	498	0,00%	0	xx.xx	30/05
Surya Toto Indonesia	202	202	202	0,00%	205,4K	xx.xx	14/06
Suryamas Dutamakmur	153	156	148	+1,32%	87,8K	xx.xx	14/06
Tifico Fiber Indonesia	635	635	635	0,00%	5K	xx.xx	14/06
Tigaraksa Satria	6.950	6.950	6.525	0,00%	0	xx.xx	12/06
Trans Power Marine	710	730	700	-2,07%	4,44M	xx.xx	14/06
Trias Sentosa	500	500	500	0,00%	45,5K	xx.xx	14/06
Trikomsel Oke	426	426	338	0,00%	0	xx.xx	01/01
Abm Investama	3.420	3.450	3.380	-0,29%	1,76M	xx.xx	14/06
Ace Hardware	840	850	830	+0,60%	40,53M	xx.xx	14/06
Acset Indonusa	69	81	69	-11,54%	15,15M	xx.xx	14/06
Adaro Energy	2.780	2.810	2.740	0,00%	23,15M	xx.xx	14/06
Adhi Karya Persero	192	204	191	-3,03%	16,6M	xx.xx	14/06
Adi Sarana Armada	690	725	685	-3,50%	11,61M	xx.xx	14/06
Adira Dinamika	11.825	11.975	11.825	-1,46%	128,2K	xx.xx	14/06
Agung Podomoro	98	102	98	-2,00%	6,31M	xx.xx	14/06
Akasha Wira	9.850	9.875	9.850	-0,25%	8K	xx.xx	14/06
Artha Mahiya Investama Tbk PT	358	390	358	-1,10%	2,4K	xx.xx	14/06
Akr Corporindo	1.570	1.595	1.565	-1,26%	34,27M	xx.xx	14/06
Alam Sutera Realty	131	139	129	+1,55%	68,38M	xx.xx	14/06
Alkindo Naratama	845	895	845	+0,60%	234,3K	xx.xx	14/06
Alumindo	66	67	66	-1,49%	33,4K	xx.xx	14/06
Ancora Indonesia	85	88	79	-1,16%	1,55M	xx.xx	14/06
Aneka Tambang Persero	1.210	1.260	1.205	-3,59%	48,92M	xx.xx	14/06
Apexindo Pratama Duta	123	128	122	-3,15%	2,22M	xx.xx	14/06
Arita Prima Indonesia	175	178	173	+2,34%	1,2K	xx.xx	14/06
Arthavest	2.510	2.540	2.510	-0,79%	135,7K	xx.xx	14/06
Arwana Citramulia	595	605	585	+0,85%	576,1K	xx.xx	14/06
Asuransi Dayin Mitra	490	490	480	+0,82%	2,6K	xx.xx	14/06
Multi Artha Guna	312	312	306	+1,96%	4,9K	xx.xx	14/06
Asuransi Ramayana	380	380	380	-0,52%	600	xx.xx	14/06
Asahimas Flat Glass	4.690	4.690	4.620	+91,43%	17,3K	xx.xx	14/06
Asia Pacific Fibers	18	18	18	0,00%	296K	xx.xx	14/06
Asiaplast Industries	600	605	600	+4,35%	153,9K	xx.xx	14/06
Astra Agro Lestari	5.550	5.700	5.500	-1,33%	399,9K	xx.xx	14/06
Astra Graphia	715	730	715	-1,38%	475,6K	xx.xx	14/06
Astra International	4.420	4.530	4.410	-0,90%	57,97M	xx.xx	14/06
Astra Otoparts	1.820	1.865	1.810	-1,89%	2,75M	xx.xx	14/06
Asuransi Kresna Mitra	9	9	9	0,00%	1,61M	xx.xx	14/06
Atlas Resources	286	288	276	-0,69%	18,5K	xx.xx	14/06
Bakrie & Brothers	21	21	19	+5,00%	24,47M	xx.xx	14/06
Bakrie Sumatera	84	85	84	-99,21%	20,6K	xx.xx	14/06
Bakrie Telecom	50	50	50	0,00%	0	xx.xx	01/01
Bakrieland	7	8	7	-98,88%	5,02M	xx.xx	14/06
Bank Artha Graha	55	59	55	-6,78%	2,9M	xx.xx	14/06
Bank Negar	4.310	4.480	4.310	-3,79%	65,05M	xx.xx	14/06
Bank Bukopin	50	50	50	0,00%	5,16M	xx.xx	14/06
Bank Capital Indonesia	130	131	130	0,00%	2,45M	xx.xx	14/06
Bank Danamon	2.480	2.510	2.460	-0,80%	1,06M	xx.xx	14/06
Bank Woori Indonesia	480	492	480	-2,44%	2,15M	xx.xx	14/06
Bank Mnc Internasional	50	50	50	0,00%	108,7K	xx.xx	14/06
Bank Ina Perdana	4.220	4.250	4.130	+0,24%	52,2K	xx.xx	14/06
Bank Maybank Indonesia	202	210	200	-1,94%	1,17M	xx.xx	14/06
Bank Mandiri Persero	5.750	5.875	5.650	-2,13%	203,24M	xx.xx	14/06
Bank Mayapada	298	320	292	-6,29%	23,96M	xx.xx	14/06
Bank Mega	5.175	5.200	5.075	-0,48%	66,5K	xx.xx	14/06
Bank Mestika Dharma	1.850	1.850	1.850	-5,13%	100	xx.xx	14/06
Bank Nationalnobu	645	660	640	-1,53%	1,25M	xx.xx	14/06
Bank Pembangunan	955	970	955	-1,04%	1,32M	xx.xx	14/06
Bank Pan Indonesia	1.105	1.125	1.100	-1,78%	3,54M	xx.xx	14/06
Bank Panin Syariah	50	50	50	0,00%	52K	xx.xx	14/06
Bank Pembangunan Timur	500	510	500	-1,96%	17,64M	xx.xx	14/06
Bank Permata	875	895	870	-0,57%	104,8K	xx.xx	14/06
Bank Pembangunan	19	20	19	-9,52%	33,17M	xx.xx	14/06
Bank Rakyat Persero	4.180	4.320	4.170	-3,02%	358,89M	xx.xx	14/06
Bank Sinarmas	825	830	820	-0,60%	800	xx.xx	14/06
Bank Tabungan Negara	1.205	1.240	1.205	-2,82%	13,99M	xx.xx	14/06
Bank Tabungan	2.320	2.330	2.320	-0,43%	600	xx.xx	14/06
Bank Victoria	66	70	51	-4,35%	4,04M	xx.xx	14/06
Bank Windu	64	66	64	-1,54%	3,89M	xx.xx	14/06
Baramulti Suksessarana	3.930	3.970	3.900	+0,26%	485,3K	xx.xx	14/06
Barito Pacific	950	995	950	-3,06%	112,89M	xx.xx	14/06
Bayan Resources	17.275	17.400	17.200	-0,14%	75,9K	xx.xx	14/06
Bekasi Asri Pemula	50	50	50	0,00%	0	xx.xx	13/06
Bekasi Fajar	98	101	96	-2,00%	19,75M	xx.xx	14/06
Astrindo Nusantara Infrasruktur Tbk PT	65	66	63	0,00%	102,13M	xx.xx	14/06
Berlina	610	610	605	0,00%	0	xx.xx	05/06
Betonjaya Manunggal	416	418	416	0,00%	0	xx.xx	13/06
BFI Finance	810	895	810	-7,95%	32,64M	xx.xx	14/06
Bhuwanatala Indah	21	21	21	-4,55%	11K	xx.xx	14/06
Bisi International	1.655	1.695	1.655	-2,36%	17,7K	xx.xx	14/06
Bank Central Asia	9.200	9.250	9.100	0,00%	52,99M	xx.xx	14/06
Bank Rakyat	220	230	220	-1,79%	8,24M	xx.xx	14/06
Buana Listya Tama	131	141	128	-6,43%	469,9M	xx.xx	14/06
Budi Starch & Sweetener	262	282	260	-1,50%	327,6K	xx.xx	14/06
Bukit Darmo	50	50	50	0,00%	0	xx.xx	10/06
Bukit Uluwatu Villa	56	59	56	-3,45%	5,54M	xx.xx	14/06
Bumi Citra Permai	50	50	50	0,00%	187,8K	xx.xx	14/06
Bumi Resources Min	135	135	127	+0,75%	233,21M	xx.xx	14/06
Bumi Resources	74	78	74	-2,63%	307,8M	xx.xx	14/06
Bumi Serpong Damai	950	965	945	0,00%	12,76M	xx.xx	14/06
Bumi Teknokultura	1	2	1	-50,00%	157,09M	xx.xx	14/06
Eagle High	51	51	50	0,00%	5,72M	xx.xx	14/06
Capitalinc Inv	50	50	50	0,00%	0	xx.xx	01/01
Capitol Nusantara	45	45	45	0,00%	0	xx.xx	10/06
Cardig Aero	1.070	1.080	1.060	-0,93%	117,2K	xx.xx	14/06
Catur Sentosa	470	472	470	0,00%	6,3K	xx.xx	14/06
Central Proteina	50	50	50	0,00%	167,6K	xx.xx	14/06
Centratama Telekom	31	32	31	-3,13%	5,5K	xx.xx	14/06
AirAsia Indonesia Tbk PT	57	57	57	0,00%	53K	xx.xx	14/06
Champion Pacific	486	490	472	+1,67%	19,6K	xx.xx	14/06
Chandra Asri Petro	8.575	8.700	8.500	-0,87%	17,31M	xx.xx	14/06
Charoen Pokphand Indonesia	4.900	5.150	4.830	-3,92%	7,14M	xx.xx	14/06
Ciputra Dev	1.125	1.140	1.105	+0,45%	5,78M	xx.xx	14/06
Citatah	13	13	12	+8,33%	52,6K	xx.xx	14/06
Citra Marga	1.530	1.530	1.530	+2,00%	700	xx.xx	14/06
Clipan Finance	480	482	476	+0,42%	7,19M	xx.xx	14/06
Colorpak Indonesia	1.075	1.075	1.060	+0,47%	63,6K	xx.xx	14/06
Cowell Development	50	50	50	0,00%	0	xx.xx	01/01
Darma Henwa	57	59	57	0,00%	26,84M	xx.xx	14/06
Darya-Varia	1.540	1.570	1.540	-1,60%	80,6K	xx.xx	14/06
Delta Dunia Makmur	500	530	500	-1,96%	8,33M	xx.xx	14/06
Dharma Samudera	51	53	51	-3,77%	78,1K	xx.xx	14/06
Dharma Satya	650	655	635	-2,26%	22,48M	xx.xx	14/06
Duta Pertiwi Nusantara	382	386	382	-1,04%	26,7K	xx.xx	14/06
Duta Anggada	81	86	81	-6,90%	303,4K	xx.xx	14/06
Duta Pertiwi	3.970	3.970	3.810	+1,79%	300	xx.xx	14/06
Dyandra Media	80	81	78	-1,23%	5,29M	xx.xx	14/06
Ekadharma	220	222	220	0,00%	242,9K	xx.xx	14/06
Electronic City Ind	250	258	244	-1,57%	2,3K	xx.xx	14/06
Elnusa	398	408	392	-1,49%	39,88M	xx.xx	14/06
Energi Mega Persada	172	175	170	0,00%	29,53M	xx.xx	14/06
Erajaya Swasembada	380	404	378	-5,47%	35,42M	xx.xx	14/06
Eterindo Wahanatama	70	77	70	0,00%	0	xx.xx	01/01
Eureka Prima Jakarta	114	117	113	0,00%	0	xx.xx	01/01
Exploitasi Energi	4	5	4	-20,00%	1,75M	xx.xx	14/06
Express Transindo	2	2	2	+100,00%	10,56M	xx.xx	14/06
Fajar Surya Wisesa	5.500	5.500	5.500	0,00%	0	xx.xx	04/04
First Media	32	32	32	0,00%	137,2K	xx.xx	14/06
Fortune Indonesia	810	810	810	0,00%	0	xx.xx	01/01
Fortune Mate	146	147	145	-0,68%	700	xx.xx	14/06
Aksara Global Development Tbk PT	18	18	18	0,00%	0	xx.xx	01/01
Gajah Tunggal	1.030	1.065	1.030	-2,83%	5,79M	xx.xx	14/06
Garda Tujuh Buana	228	238	228	-4,20%	365,6K	xx.xx	14/06
Garuda Indonesia	50	50	50	0,00%	17,48M	xx.xx	14/06
Gema Grahasarana	290	290	270	+4,32%	20,1K	xx.xx	14/06
Global Mediacom	220	228	220	-3,51%	93,21M	xx.xx	14/06
Globe Kita Terang Tbk PT	75	75	75	0,00%	0	xx.xx	20/05
Golden Eagle Energy	705	735	660	-2,76%	15,2K	xx.xx	14/06
Visi Telekomunikasi	270	300	270	-7,53%	51,1K	xx.xx	14/06
Gowa Makassar	6.400	6.625	5.150	-0,39%	15,4K	xx.xx	14/06
Gozco Plantations	83	87	82	-2,35%	16,88M	xx.xx	14/06
Graha Layar Prima	1.920	1.920	1.920	+0,52%	200	xx.xx	14/06
Grand Kartech	436	436	436	0,00%	0	xx.xx	01/01
Greenwood Sejahtera	142	143	138	+1,43%	121K	xx.xx	14/06
Gudang Garam	18.200	18.425	18.200	-0,41%	249,6K	xx.xx	14/06
Gunawan Dianjaya Steel	100	101	100	0,00%	13,7K	xx.xx	14/06
Hanson	50	50	50	0,00%	0	xx.xx	01/01
Harum Energy	1.105	1.140	1.090	-0,90%	11,98M	xx.xx	14/06
Hero Supermarket	695	700	670	0,00%	0	xx.xx	13/06
Hexindo Adiperkasa	6.200	6.200	6.100	+0,40%	244,8K	xx.xx	14/06
Solusi Bangun Indonesia	1.160	1.160	1.160	-2,11%	36,8K	xx.xx	14/06
Hotel Mandarine Regency	50	50	50	0,00%	0	xx.xx	01/01
Hotel Sahid Jaya	950	965	950	-0,52%	8,4K	xx.xx	14/06
Meratus Jasa Prima Tbk PT	334	334	274	0,00%	0	xx.xx	21/03
PT MNC Energy Investments Tbk	24	24	24	-4,00%	11,64M	xx.xx	14/06
Indah Kiat Pulp & Paper	8.675	8.850	8.500	-0,86%	2,05M	xx.xx	14/06
Indal Aluminium	183	189	174	-0,54%	69,7K	xx.xx	14/06
Indika Energy	1.185	1.240	1.180	-2,47%	3,45M	xx.xx	14/06
Indo Acidatama	50	50	50	0,00%	4,8K	xx.xx	14/06
Indo Tambangraya	24.050	24.275	24.000	-0,62%	693,4K	xx.xx	14/06
Indocement Tunggal	7.200	7.475	7.175	-2,70%	4,73M	xx.xx	14/06
Indofarma	149	150	149	-1,32%	15,2K	xx.xx	14/06
Indofood Cbp	10.500	10.725	10.400	-1,64%	7,61M	xx.xx	14/06
Indofood	6.075	6.150	6.025	-0,82%	7,04M	xx.xx	14/06
Indomobil Multi Jasa	162	168	162	-1,82%	4,15M	xx.xx	14/06
Indomobil Sukses	1.285	1.285	1.260	-66,18%	500,4K	xx.xx	14/06
Indopoly Swakarsa	128	128	128	-4,48%	1,5K	xx.xx	14/06
Indoritel Makmur	4.860	4.860	4.850	-2,80%	500	xx.xx	14/06
Indosat	10.175	10.300	10.125	0,00%	2,57M	xx.xx	14/06
Indospring	2.170	2.260	2.170	-1,81%	10,3K	xx.xx	14/06
Jamu dan Farmasi Sido	735	745	720	-1,34%	28,38M	xx.xx	14/06
Intanwijaya	535	545	530	-0,93%	29,6K	xx.xx	14/06
Intermedia Capital	10	10	10	0,00%	200	xx.xx	14/06
Inti Bangun Sejahtera	6.100	6.100	6.100	-9,96%	400	xx.xx	14/06
Intikeramik Alamasri	7	7	7	0,00%	1,36M	xx.xx	14/06
Intiland Development	167	169	167	-1,18%	6,62M	xx.xx	14/06
Intraco Penta	10	10	10	0,00%	255K	xx.xx	14/06
Island Concepts	20	20	20	-9,09%	41,6K	xx.xx	14/06
J Resources	139	141	136	+0,72%	77,01M	xx.xx	14/06
Jaya Agra Wattie	75	76	69	0,00%	163,4K	xx.xx	14/06
Japfa Comfeed Indonesia	1.290	1.330	1.275	-3,01%	11,22M	xx.xx	14/06
Jasa Marga	4.740	4.950	4.710	-4,24%	4,02M	xx.xx	14/06
Jasuindo Tiga Perkasa	274	276	270	-0,72%	23,03M	xx.xx	14/06
Jaya Konstruksi	84	86	82	-2,33%	6,96M	xx.xx	14/06
Jaya Real Property	665	665	650	+0,76%	471,8K	xx.xx	14/06
Jembo Cable Company	700	730	700	-0,71%	18,1K	xx.xx	14/06
Jakarta Int Hotels & Dev	400	440	332	+6,95%	221,2K	xx.xx	14/06
Kawasan Jababeka	116	117	113	-0,85%	152,96M	xx.xx	14/06
Kalbe Farma	1.565	1.600	1.560	0,00%	19,62M	xx.xx	14/06
Kedawung Setia	1.700	1.700	1.650	0,00%	0	xx.xx	13/06
Keramika Indonesia	11	11	11	0,00%	236,1K	xx.xx	14/06
Kertas Basuki Rachmat	50	50	50	0,00%	0	xx.xx	01/01
Kimia Farma Persero	585	595	580	-1,68%	745,7K	xx.xx	14/06
Kmi Wire And Cable	374	374	362	-89,31%	1,9M	xx.xx	14/06
Kobexindo Tractors	111	118	111	-5,13%	391,1K	xx.xx	14/06
Krakatau Steel Persero	87	88	86	-1,14%	1,04M	xx.xx	14/06
Quantum Clovera Investama Tbk PT	5	5	5	0,00%	19,21M	xx.xx	14/06
Langgeng Makmur	93	93	93	0,00%	0	xx.xx	07/06
Lautan Luas	940	970	940	-1,05%	63,1K	xx.xx	14/06
Leyand International	7	7	7	0,00%	27K	xx.xx	14/06
Lippo Cikarang	540	550	535	-0,92%	48,5K	xx.xx	14/06
Lippo General Insurance	2.780	2.780	2.780	0,00%	0	xx.xx	12/06
Lippo Karawaci	62	66	60	-1,59%	18,15M	xx.xx	14/06
Lenox Pasifik Investama Tbk PT	55	56	53	+1,85%	3,3K	xx.xx	14/06
Logindo Samudramakmur	72	74	70	-2,70%	6,88M	xx.xx	14/06
Perusahaan Perkebunan	765	800	765	-3,16%	14,84M	xx.xx	14/06
Mahaka Media	20	21	20	-4,76%	1,59M	xx.xx	14/06
Malindo Feedmill	585	615	575	-4,88%	5,72M	xx.xx	14/06
Mandom Indonesia	2.550	2.550	2.450	0,00%	0	xx.xx	13/06
Martina Berto	79	102	78	-1,25%	33,8M	xx.xx	14/06
Matahari	1.440	1.480	1.435	-1,71%	1,38M	xx.xx	14/06
Matahari Putra Prima	50	50	50	0,00%	1,01M	xx.xx	14/06
Mayora Indah	2.380	2.380	2.320	+0,42%	3,15M	xx.xx	14/06
Medco Energi	1.260	1.270	1.225	-0,40%	43,93M	xx.xx	14/06
Media Nusantara Citra	300	312	298	-3,23%	67,81M	xx.xx	14/06
Megapolitan Dev	77	80	77	-4,94%	80,7K	xx.xx	14/06
Metrodata Electronics	560	560	545	+0,90%	3,07M	xx.xx	14/06
Metropolitan Land	390	390	376	+2,09%	56,9K	xx.xx	14/06
Midi Utama Indonesia	388	394	388	-1,02%	2,92M	xx.xx	14/06
Millennium Pharma	126	126	124	-0,79%	193,1K	xx.xx	14/06
Minna Padi Investama	6	7	6	-14,29%	69,5K	xx.xx	14/06
Mitra Adiperkasa	1.470	1.495	1.340	0,00%	22,68M	xx.xx	14/06
Mitra Int	5	5	5	0,00%	281K	xx.xx	14/06
Mitra Investindo	155	157	155	-0,64%	90,3K	xx.xx	14/06
Mitra Pinasthika	940	960	930	-1,05%	9,18M	xx.xx	14/06
Mitrabahtera Segara	1.070	1.150	1.050	-1,38%	37,3K	xx.xx	14/06
Mnc Investama	22	22	21	+10,00%	532,25M	xx.xx	14/06
Mnc Kapital Ind	25	25	23	+8,70%	23,21M	xx.xx	14/06
Mnc Land	50	50	50	0,00%	1,17M	xx.xx	14/06
Mnc Sky Vision	50	50	50	0,00%	626,5K	xx.xx	14/06
Modern Internasional	5	5	5	0,00%	21,4K	xx.xx	14/06
Modernland Realty Ltd	50	50	50	0,00%	131,9K	xx.xx	14/06
Mulia Industrindo	352	360	352	-1,68%	5,1M	xx.xx	14/06
Multi Agro Gemilang Plantation	50	50	50	0,00%	0	xx.xx	01/01
Multi Bintang Ind	6.075	6.100	6.050	-0,41%	82,1K	xx.xx	14/06
Multi Indocitra	452	474	452	-4,64%	37,6K	xx.xx	14/06
Multi Prima Sejahtera	302	312	300	-1,95%	4,9K	xx.xx	14/06
Multipolar	51	53	51	-1,92%	19,2M	xx.xx	14/06
Multipolar Technology	1.250	1.290	1.240	-0,79%	2,7K	xx.xx	14/06
Multistrada Arah Sarana	5.750	5.750	5.725	+0,44%	800	xx.xx	14/06
Mustika Ratu	398	414	398	-1,49%	139,6K	xx.xx	14/06
Nippon	990	1.005	975	0,00%	64,4K	xx.xx	14/06
Nipress	282	286	282	0,00%	0	xx.xx	01/01
City Retail Developments Tbk PT	141	141	139	+0,71%	208K	xx.xx	14/06
Nusa Konstruksi	90	90	89	0,00%	4,27M	xx.xx	14/06
Nusa Raya Cipta	326	332	326	-0,61%	296,5K	xx.xx	14/06
Nusantara Infra	238	244	220	0,00%	0	xx.xx	01/01
Perusahaan Gas Negara	1.420	1.460	1.405	-1,39%	53,3M	xx.xx	14/06
Pembangunan Jaya Ancol	645	655	640	0,00%	184K	xx.xx	14/06
Pacific Strategic	1.060	1.070	1.050	-0,93%	4,22M	xx.xx	14/06
Pakuwon Jati	396	406	394	-1,98%	9,18M	xx.xx	14/06
Pan Brothers	15	15	15	-6,25%	12,1M	xx.xx	14/06
Panin Financial	296	310	294	-3,90%	73,25M	xx.xx	14/06
Paninvest	855	860	845	-0,58%	445,6K	xx.xx	14/06
Panin Sekuritas	1.680	1.690	1.660	+0,60%	222,1K	xx.xx	14/06
Panorama Sentrawisata	398	402	394	0,00%	11,4K	xx.xx	14/06
Weha Transportasi	101	106	101	-2,88%	3,05M	xx.xx	14/06
Pelangi Indah Canindo	80	87	75	-4,76%	2,66M	xx.xx	14/06
Pelat Timah Nusantara	254	298	254	-2,31%	118,1K	xx.xx	14/06
Pelayaran Nasional	50	51	50	0,00%	3,98M	xx.xx	14/06
Perdana Gapura Prima	72	75	72	-4,00%	5,39M	xx.xx	14/06
Perdana Karya Perkasa	346	346	336	-13,50%	154,3K	xx.xx	14/06
Petrosea	8.200	8.875	8.175	-5,20%	5,82M	xx.xx	14/06
Polaris Investama	50	50	50	0,00%	0	xx.xx	01/01
Polychem Indonesia	105	109	100	-0,94%	616,7K	xx.xx	14/06
Pembangunan Perumahan	310	330	310	-5,49%	18,74M	xx.xx	14/06
Prima Alloy Steel	97	97	97	0,00%	0	xx.xx	01/01
Pudjiadi Prestige	402	402	400	0,00%	11,1K	xx.xx	14/06
Pyridam Farma	105	110	101	-3,67%	29,58M	xx.xx	14/06
Radiant Utama	156	160	156	-2,50%	519,2K	xx.xx	14/06
Ramayana Lestari	390	402	390	-2,50%	5,19M	xx.xx	14/06
Ratu Prabu Energi	3	3	2	0,00%	1,39M	xx.xx	14/06
Wilton Makmur Indonesia	50	50	50	0,00%	500	xx.xx	14/06
Resource Alam Indonesia	450	462	446	+1,35%	2,01M	xx.xx	14/06
Rimo International Lestari	50	50	50	0,00%	0	xx.xx	01/01
Ristia Bintang	24	24	24	0,00%	2,2K	xx.xx	14/06
Rukun Raharja	1.250	1.300	1.250	-3,47%	2,9M	xx.xx	14/06
Salim Ivomas Pratama	358	362	358	-0,56%	482,3K	xx.xx	14/06
Samindo Resources	1.810	1.810	1.760	-0,82%	135K	xx.xx	14/06
Sampoerna Agro	1.975	1.985	1.945	-0,50%	76,5K	xx.xx	14/06
Sarana Meditama	220	256	186	-11,29%	2,87M	xx.xx	14/06
Sarana Menara Nusantara	675	690	660	-2,17%	78,06M	xx.xx	14/06
Saranacentral Bajatama	93	95	93	-1,06%	422,4K	xx.xx	14/06
Saraswati Griya Lestari	50	50	50	0,00%	0	xx.xx	01/01
Saratoga Investama	1.350	1.440	1.350	-5,59%	20,82M	xx.xx	14/06
Sat Nusapersada	210	216	210	-0,94%	221,3K	xx.xx	14/06
Sawit Sumbermas Sarana	995	1.000	975	+0,51%	13,11M	xx.xx	14/06
Sejahteraraya	2.200	2.200	2.150	0,00%	1,93M	xx.xx	14/06
Selamat Sempurna	1.750	1.750	1.700	+2,94%	1,17M	xx.xx	14/06
Semen Baturaja Persero	204	210	202	-2,86%	839,5K	xx.xx	14/06
Semen Indonesia Persero	3.440	3.700	3.420	-6,01%	38,43M	xx.xx	14/06
Sentul City	31	31	31	+6,90%	27,32M	xx.xx	14/06
Siantar Top	10.725	10.725	10.725	+0,94%	100	xx.xx	14/06
Sidomulyo Selaras	18	18	18	0,00%	226,1K	xx.xx	14/06
PT Sreeya Sewu	960	960	960	0,00%	300	xx.xx	14/06
Siloam International	2.600	2.640	2.580	-1,14%	1,03M	xx.xx	14/06
Sinar Mas Multiartha	14.600	14.600	14.600	0,00%	300	xx.xx	14/06
Slj Global	93	95	88	-2,11%	563,2K	xx.xx	14/06
Sinar Mas Agro Resources and Technology Tbk PT	3.490	3.620	3.490	-4,64%	54,5K	xx.xx	14/06
Smartfren Telecom	39	39	39	+8,33%	70,7M	xx.xx	14/06
Solusi Tunas Pratama	39.125	39.125	39.125	0,00%	0	xx.xx	19/04
Sri Rejeki Isman	146	155	145	0,00%	0	xx.xx	01/01
Star Pacific	220	220	212	-1,79%	7,5K	xx.xx	14/06
PT Buana Artha Anugerah Tbk	50	50	50	0,00%	100	xx.xx	14/06
Steel Pipe Ind	278	282	278	-0,71%	1,88M	xx.xx	14/06
Sugih Energy	50	50	50	0,00%	0	xx.xx	01/01
Sumber Alfaria Trijaya	2.720	2.760	2.700	0,00%	11,89M	xx.xx	14/06
Summarecon Agung	500	515	500	-1,96%	16,93M	xx.xx	14/06
Suparma	282	286	278	-91,94%	96,3K	xx.xx	14/06
Supra Boga Lestari	550	565	550	-2,65%	1,6K	xx.xx	14/06
Surya Citra Media	129	136	127	-4,44%	19,21M	xx.xx	14/06
ESSA Industries Indonesia Tbk PT	775	845	760	-2,52%	49,85M	xx.xx	14/06
Surya Semesta	1.055	1.130	1.055	-6,64%	20,55M	xx.xx	14/06
Tanah Laut	81	83	80	+1,25%	270,6K	xx.xx	14/06
Bukit Asam	2.460	2.520	2.450	-2,38%	5,66M	xx.xx	14/06
Telkom Indonesia	2.720	2.830	2.700	-4,23%	202,75M	xx.xx	14/06
Tempo Inti Media	72	72	65	-76,00%	89K	xx.xx	14/06
Tempo Scan Pacific	1.980	1.990	1.960	+0,51%	1,76M	xx.xx	14/06
Tifa Finance	370	370	370	0,00%	0	xx.xx	13/06
FKS Food Sejahtera Tbk PT	111	116	111	-1,77%	3,54M	xx.xx	14/06
Timah Persero	815	850	810	-2,40%	16,56M	xx.xx	14/06
Omni Inovasi Indonesia Tbk PT	3	3	3	0,00%	1,1M	xx.xx	14/06
Tirta Mahakam	18	18	18	-10,00%	20,2K	xx.xx	14/06
Pabrik Kertas Tjiwi	8.400	8.575	8.300	-1,18%	1,72M	xx.xx	14/06
TBS Energi Utama Tbk PT	218	232	212	-4,39%	18,68M	xx.xx	14/06
Toba Pulp Lestari	460	460	460	0,00%	0	xx.xx	13/06
Total Bangun Persada	486	498	476	0,00%	4,67M	xx.xx	14/06
Tower Bersama	1.950	1.975	1.930	0,00%	1,28M	xx.xx	14/06
Trada Maritime	50	50	50	0,00%	0	xx.xx	01/01
Tri Banyan Tirta	9	10	9	-10,00%	181,5K	xx.xx	14/06
Trimegah Securities	250	264	248	-1,57%	508,7K	xx.xx	14/06
Trisula International	188	194	180	+2,17%	2,43M	xx.xx	14/06
Triwira Insanlestari	50	52	50	0,00%	0	xx.xx	01/01
Tunas Alfin	330	342	322	+1,23%	26,1K	xx.xx	14/06
Tunas Baru Lampung	650	665	650	-2,26%	1,48M	xx.xx	14/06
Ultrajaya Milk	1.800	1.825	1.795	0,00%	1,03M	xx.xx	14/06
Unilever Indonesia	3.200	3.210	3.070	+4,58%	31,69M	xx.xx	14/06
United Tractors	21.225	22.050	21.150	-3,63%	5,7M	xx.xx	14/06
Vale Indonesia	4.050	4.190	4.030	-1,46%	15,55M	xx.xx	14/06
PT Mizuho Leasing Indonesia Tbk	86	90	86	-1,15%	228K	xx.xx	14/06
Victoria Investama	94	96	94	0,00%	896,4K	xx.xx	14/06
Visi Media Asia	5	5	4	0,00%	569,3K	xx.xx	14/06
Voksel Electric	178	182	178	-2,20%	51,8K	xx.xx	14/06
Wahana Ottomitra	350	350	340	+0,57%	234,6K	xx.xx	14/06
Wahana Pronatural	133	137	125	-1,48%	85,2K	xx.xx	14/06
Wicaksana Overseas	123	123	123	0,00%	0	xx.xx	07/06
Wijaya Karya	88	101	87	-5,38%	30,2M	xx.xx	14/06
Wijaya Karya Beton	62	67	62	-3,13%	3,86M	xx.xx	14/06
Wilmar Cahaya Ind	1.865	1.865	1.830	+1,36%	7,6K	xx.xx	14/06
Wintermar	484	496	484	-0,41%	2,49M	xx.xx	14/06
Wismilak Inti Makmur	930	960	905	-2,11%	1,06M	xx.xx	14/06
XL Axiata	2.080	2.180	2.070	-3,70%	17,35M	xx.xx	14/06
Yanaprima Hastapersada	171	171	171	-10,00%	800	xx.xx	14/06
Dosni Roha Indonesia Tbk PT	454	454	444	0,00%	49,3K	xx.xx	14/06
Bali Towerindo Sentra	990	1.010	945	-0,50%	68,7K	xx.xx	14/06
Eka Sari Lorena	141	141	133	+0,71%	500	xx.xx	14/06
Indonesian Paradise	1.085	1.085	1.070	+0,46%	1,15M	xx.xx	14/06
Nusantara Inti Corpora	316	338	300	0,00%	0	xx.xx	01/01
Unggul Indah Cahaya	7.825	8.025	7.650	-2,49%	10,9K	xx.xx	14/06
Asuransi Bina Dana Arta	5.000	5.000	5.000	0,00%	0	xx.xx	04/04
Woori Finance Indonesia Tbk PT	320	326	302	-1,84%	7,8K	xx.xx	14/06
Lion Metal Works	470	470	470	-2,08%	10,4K	xx.xx	14/06
Sumi Indo Kabel	458	472	456	+0,44%	7,5K	xx.xx	14/06
Dian Swastatika	210.050	230.000	210.050	-4,52%	65,2K	xx.xx	14/06
Asuransi Bintang	830	830	830	-1,78%	100	xx.xx	14/06
Chitose Internasional	131	140	130	+0,77%	22,7K	xx.xx	14/06
Link Net	1.200	1.200	1.150	0,00%	34,3K	xx.xx	14/06
Soechi Lines	154	161	154	-2,53%	1,88M	xx.xx	14/06
Intan Baruprana Finance	7	7	7	0,00%	0	xx.xx	12/06
Bank Agris	52	53	52	-1,89%	519,4K	xx.xx	14/06
Golden Plantation	50	50	50	0,00%	0	xx.xx	01/01
Tembaga Mulia Semanan	850	855	835	-93,97%	11,6K	xx.xx	14/06
Hanjaya Mandala Sampoerna Tbk PT	680	700	675	-2,86%	13,81M	xx.xx	14/06
Mas Murni Indonesia	50	50	50	0,00%	0	xx.xx	01/01
Goodyear Indonesia	1.440	1.545	1.420	-0,69%	2,05M	xx.xx	14/06
Asuransi Jasa Tania	110	114	108	-2,65%	551,3K	xx.xx	14/06
Bank Cimb Niaga	1.645	1.680	1.635	-0,90%	6,06M	xx.xx	14/06
Yulie Sekurindo	2.400	2.400	2.290	+0,84%	800	xx.xx	14/06
Panca Global	69	70	66	0,00%	1,66M	xx.xx	14/06
Himalaya Energi Perkasa Tbk PT	3	3	2	-98,57%	680,4K	xx.xx	14/06
Humpuss	354	356	352	-0,56%	42,8K	xx.xx	14/06
Batavia Prosperindo Int	540	545	530	-1,82%	869,3K	xx.xx	14/06
Magna Finance	7	7	7	0,00%	169,6K	xx.xx	14/06
Agung Semesta Sejahtera Tbk PT	4	4	4	0,00%	1,04M	xx.xx	14/06
Bank Dinar Indonesia	75	78	73	-3,85%	1,01M	xx.xx	14/06
Mitrabara Adiperdana	2.890	3.000	2.850	-3,34%	162K	xx.xx	14/06
Blue Bird	1.525	1.550	1.500	-0,97%	2,71M	xx.xx	14/06
Impack Pratama Industri	356	370	356	-3,78%	4,73M	xx.xx	14/06
Indonesia Prima	432	432	432	0,00%	0	xx.xx	10/06
Siwani Makmur	50	50	50	0,00%	0	xx.xx	01/01
Bank Yudha Bhakti	230	238	230	-2,54%	13,34M	xx.xx	14/06
Roda Vivatex	13.925	13.925	13.900	-1,59%	600	xx.xx	14/06
Merck	3.850	3.890	3.840	-1,03%	142,7K	xx.xx	14/06
Jakarta Setiabudi	1.780	1.780	1.430	0,00%	0	xx.xx	12/06
Citra Tubindo	1.075	1.165	1.075	0,00%	0	xx.xx	12/06
Sekar Laut	238	290	194	+1,71%	11,06M	xx.xx	14/06
Danasupra	1.455	1.610	1.455	0,00%	0	xx.xx	01/01
Inti Kapuas Arowana	50	50	50	0,00%	0	xx.xx	01/01
Trust Finance Ind	412	420	412	+3,00%	7,7K	xx.xx	14/06
Bintang Mitra	322	330	320	-1,23%	50,7K	xx.xx	14/06
Tira Austenite	356	386	352	-5,32%	61,9K	xx.xx	14/06
Inter-Delta	112	114	109	+1,82%	13,8K	xx.xx	14/06
Mitra Keluarga Karyasehat	3.000	3.000	2.900	+1,69%	7,68M	xx.xx	14/06
Red Planet Indonesia Tbk	22	23	22	-4,35%	873,1K	xx.xx	14/06
Mitra Energi Persada	270	292	268	-9,40%	114,3K	xx.xx	14/06
Alakasa Industrindo Tbk	320	332	320	-3,61%	13,5K	xx.xx	14/06
PP Properti Tbk PT	8	9	8	-11,11%	11,42M	xx.xx	14/06
Argo Pantes Tbk	1.145	1.155	1.010	+0,44%	75,5K	xx.xx	14/06
Puradelta Lestari Tbk Pt	150	153	149	-1,32%	44,58M	xx.xx	14/06
Radana Bhaskara Finance Tbk	87	89	87	-2,25%	5K	xx.xx	14/06
Merdeka Copper Gold TBK PT	2.270	2.390	2.270	-4,22%	30,31M	xx.xx	14/06
Mega Manunggal Property	318	320	318	-0,63%	1,1M	xx.xx	14/06
Steady Safe TBK PT	246	246	242	+1,65%	249K	xx.xx	14/06
Bukaka Teknik Utama	1.000	1.000	960	+2,04%	21,7K	xx.xx	14/06
Anabatic Technologies Tbk	350	350	348	+0,57%	57,8K	xx.xx	14/06
Binakarya Jaya Abadi Tbk PT	56	56	56	0,00%	0	xx.xx	07/06
Garuda Metalindo Tbk	900	910	900	0,00%	176,4K	xx.xx	14/06
Bank Harda Internasional Tbk PT	715	730	680	-2,05%	1,59M	xx.xx	14/06
Victoria Insurance Tbk PT	125	132	117	-1,57%	46,2K	xx.xx	14/06
Mitra Komunikasi Nusantara Tbk PT	1	2	1	0,00%	3,79M	xx.xx	14/06
Ateliers Mecaniques D’Indonesie	149	149	144	0,00%	51,9K	xx.xx	14/06
Primarindo Asia Infrastructure Tbk	76	80	74	-5,00%	1,4M	xx.xx	14/06
Dua Putra Utama Makmur PT	17	17	17	0,00%	37,8K	xx.xx	14/06
Indonesia Pondasi Raya Tbk PT	141	144	138	+1,44%	40,1K	xx.xx	14/06
Kino Indonesia Tbk PT	1.385	1.400	1.380	-0,36%	27,9K	xx.xx	14/06
Bank Artos Indonesia	2.030	2.150	2.000	-5,14%	5,98M	xx.xx	14/06
Mahaka Radio	50	50	50	0,00%	12,4K	xx.xx	14/06
Mitra Pemuda	244	244	244	0,00%	0	xx.xx	01/01
Bank Ganesha Tbk PT	64	65	64	-1,54%	2,5M	xx.xx	14/06
Cikarang Listrindo	615	625	610	-0,81%	3,34M	xx.xx	14/06
Duta Intidaya	364	370	356	-0,55%	600	xx.xx	14/06
Sillo Maritime Perdana	1.000	1.050	1.000	-4,76%	6,5K	xx.xx	14/06
Graha Andrasentra	4	4	3	0,00%	1,66M	xx.xx	14/06
Capital Financial Ind	480	486	474	-1,23%	898,1K	xx.xx	14/06
Maharaksa Biru Energi Tbk PT	119	119	100	0,00%	0	xx.xx	31/05
Indo Komoditi Korpora	14	14	13	+7,69%	1,7M	xx.xx	14/06
Waskita Beton Precast	10	10	10	0,00%	3,37M	xx.xx	14/06
Samator Indo Gas Tbk PT	1.765	1.780	1.760	-0,56%	230,6K	xx.xx	14/06
Paramita Bangun Sarana	288	298	284	-2,70%	1,73M	xx.xx	14/06
Prodia Widyahusada	2.930	2.950	2.910	-0,68%	229,8K	xx.xx	14/06
Bintang Oto Global	850	855	840	0,00%	119,59M	xx.xx	14/06
Nusantara Pelabuhan	650	680	630	-3,70%	1,6K	xx.xx	14/06
Anugerah Kagum Karya	10	10	10	+11,11%	635,2K	xx.xx	14/06
Central Omega Resources	91	99	90	-7,14%	9,69M	xx.xx	14/06
Sumber Energi Andalan	890	910	890	-2,73%	19,76M	xx.xx	14/06
Perdana Bangun Pusaka	1.025	1.025	1.025	0,00%	100	xx.xx	14/06
Industri Dan Perdagangan	78	82	77	-4,88%	10,64M	xx.xx	14/06
Forza Land Indonesia	50	50	50	0,00%	0	xx.xx	01/01
Sanurhasta Mitra	17	17	16	+6,25%	269,6K	xx.xx	14/06
Sariguna Primatirta	1.230	1.350	1.230	-5,38%	6,28M	xx.xx	14/06
PT Cahayasakti Investindo	18	19	18	-10,00%	7,01M	xx.xx	14/06
PT Pelayaran Tamarin	6	6	5	0,00%	2,03M	xx.xx	14/06
Terregra Asia	14	14	13	+7,69%	10,02M	xx.xx	14/06
Megapower Makmur	50	50	50	0,00%	0	xx.xx	13/06
Armidian Karyatama	50	50	50	0,00%	0	xx.xx	01/01
Totalindo Eka Persada	1	2	1	-50,00%	288,09M	xx.xx	14/06
Buyung Poetra Sembada	147	160	143	-3,92%	23,49M	xx.xx	14/06
Kirana Megatara	204	218	204	0,00%	349,5K	xx.xx	14/06
Hartadinata Abadi	342	348	340	-1,72%	3,93M	xx.xx	14/06
Integra Indocabinet	200	206	197	-0,99%	15,18M	xx.xx	14/06
Alfa Energi Investama	87	89	77	0,00%	14,29M	xx.xx	14/06
Map Boga Adiperkasa	1.860	1.865	1.860	0,00%	0	xx.xx	13/06
Marga Abhinaya Abadi	50	50	50	0,00%	0	xx.xx	01/01
Mark Dynamics Indonesia	870	910	845	-3,87%	19,37M	xx.xx	14/06
Andalan Perkasa Abadi Tbk PT	9	9	9	0,00%	1,25M	xx.xx	14/06
Emdeki Utama	189	191	187	-68,50%	252,6K	xx.xx	14/06
Trisula Textile	66	67	62	+6,45%	3,2M	xx.xx	14/06
Kioson Komersial	50	50	50	0,00%	700	xx.xx	14/06
Garuda Maintenance Facility	51	52	51	-1,92%	1,41M	xx.xx	14/06
Malacca Trust Wuwungan	154	171	154	-9,41%	13,19M	xx.xx	14/06
Kapuas Prima Coal	12	12	10	+9,09%	7,21M	xx.xx	14/06
Maming Enam Sembilan Mineral Tbk PT	109	114	107	-1,80%	1,46M	xx.xx	14/06
PP Presisi Tbk PT	50	50	50	0,00%	56,7K	xx.xx	14/06
Wijaya Karya Bangunan Gedung	58	61	50	-3,33%	9,27M	xx.xx	14/06
M Cash Integrasi PT	885	890	870	-1,67%	9,3K	xx.xx	14/06
Pelita Samudera	408	408	404	+0,99%	445,9K	xx.xx	14/06
Asuransi Jiwa Syariah	54	55	53	-1,82%	606,5K	xx.xx	14/06
Campina Ice Cream	352	352	290	+24,82%	33,09M	xx.xx	14/06
Dwi Guna Laksana	102	102	99	+3,03%	1K	xx.xx	14/06
Jasa Armada Indonesia	272	276	272	-28,42%	1,6M	xx.xx	14/06
Panca Budi Idaman	438	450	436	-1,35%	904,3K	xx.xx	14/06
Prima Cakrawala Abadi	50	50	50	0,00%	0	xx.xx	12/06
LCK Global Kedaton	294	294	222	-0,68%	900	xx.xx	14/06
Cita Mineral	2.300	2.300	2.300	0,00%	0	xx.xx	05/06
Borneo Olah Sarana	50	50	50	0,00%	0	xx.xx	01/01
Jaya Trishindo	169	220	167	0,00%	0	xx.xx	31/05
Sky Energy	52	54	52	0,00%	0	xx.xx	01/01
Gihon Telekom	1.635	1.680	1.600	-0,91%	50,3K	xx.xx	14/06
Indah Prakasa Sentosa	124	126	119	+1,64%	1,02M	xx.xx	14/06
Tianrong Chemicals Industry PT Tbk	119	121	118	0,00%	0	xx.xx	01/01
PT Dafam Property	50	50	50	0,00%	0	xx.xx	12/06
Bank Syariah Indonesia	2.280	2.300	2.230	0,00%	36,54M	xx.xx	14/06
PT Surya Pertiwi	490	500	488	-4,85%	4,33M	xx.xx	14/06
Medikaloka Hermina	1.345	1.355	1.320	-0,37%	4,79M	xx.xx	14/06
Guna Timur Raya	52	53	50	0,00%	847,9K	xx.xx	14/06
PT Sarimelati Kencana	246	246	238	+1,65%	76,8K	xx.xx	14/06
Sriwahana	18	18	18	-10,00%	50,9K	xx.xx	14/06
Asuransi Tugu Pratama	1.010	1.035	1.005	-1,94%	2,05M	xx.xx	14/06
MNC Studios	2.950	2.950	2.860	+490,00%	121,6K	xx.xx	14/06
Steadfast Marine	50	50	50	0,00%	0	xx.xx	01/01
Bank Tabungan Pensiunan	1.045	1.090	1.030	-3,69%	9,05M	xx.xx	14/06
Charnic Capital	292	292	282	0,00%	0	xx.xx	13/06
Royal Prima	54	56	53	-1,82%	3,6M	xx.xx	14/06
Northcliff Citranusa Indonesia Tbk PT	51	52	50	0,00%	0	xx.xx	01/01
PT Trimuda Nuansa	139	144	132	-2,11%	20,8K	xx.xx	14/06
Batavia Prosperindo Trans	83	84	82	0,00%	1,21M	xx.xx	14/06
PT Kendaraan Terminal	700	705	690	+1,45%	4,39M	xx.xx	14/06
Jaya Sukses Makmur	985	985	985	0,00%	4,8K	xx.xx	14/06
MAP Aktif Adiperkasa	745	770	730	-1,97%	36,17M	xx.xx	14/06
Transcoal Pacific	7.175	7.425	7.125	-3,04%	12,65M	xx.xx	14/06
Pollux Properti	123	124	116	+0,82%	8,5K	xx.xx	14/06
Mahkota	690	700	670	-0,72%	8,46M	xx.xx	14/06
NFC Indonesia	1.200	1.225	1.150	-2,04%	61,4K	xx.xx	14/06
Sinergi Megah Internusa	50	50	50	0,00%	0	xx.xx	01/01
MD Pictures	4.170	4.230	4.070	-0,48%	4,94M	xx.xx	14/06
Andira Agro	7	7	7	0,00%	1,55M	xx.xx	14/06
Trimitra Propertindo	10	10	9	+11,11%	1,81M	xx.xx	14/06
Madusari Murni Indah	264	276	250	-2,94%	69K	xx.xx	14/06
Arkadia Digital	11	11	10	-94,50%	434,6K	xx.xx	14/06
Pantai Indah Kapuk Dua Tbk PT	4.880	4.930	4.880	-1,01%	2,04M	xx.xx	14/06
Natura City	50	50	50	0,00%	0	xx.xx	12/06
HK Metals Utama	50	50	50	0,00%	0	xx.xx	01/01
Cottonindo Ariesta	62	63	62	0,00%	0	xx.xx	01/01
Maha Properti Indonesia Tbk PT	1.340	1.340	1.340	-0,74%	200	xx.xx	14/06
Satria Antaran Prima	1.600	1.600	1.545	+1,27%	1,02M	xx.xx	14/06
Super Energy	2.510	2.510	2.500	+0,40%	20K	xx.xx	14/06
Garudafood Putra Putri	386	392	370	-1,53%	59,3K	xx.xx	14/06
PT Jaya Bersama	176	190	173	0,00%	0	xx.xx	01/01
Superkrane Mitra Utama	306	306	298	0,00%	30,2K	xx.xx	14/06
Cahayaputra Asa Keramik	139	145	139	-2,11%	444,1K	xx.xx	14/06
Kota Satu	156	158	154	-0,64%	9,91M	xx.xx	14/06
Yelooo Integra	10	10	10	0,00%	202,5K	xx.xx	14/06
Shield On Service	446	458	432	+0,90%	1,4K	xx.xx	14/06
Dewata Freight	6	6	5	0,00%	0	xx.xx	01/01
Pool Advista Finance	10	11	10	0,00%	847K	xx.xx	14/06
Nusantara Voucher	83	92	83	-9,78%	398,7K	xx.xx	14/06
Sentral Mitra Informatika	53	55	52	-1,85%	482,4K	xx.xx	14/06
Satria Mega Kencana	170	175	165	-0,58%	2,5K	xx.xx	14/06
Urban Jakarta Propertindo	116	116	112	-1,69%	15,4K	xx.xx	14/06
Mega Perintis	1.090	1.100	1.085	-0,91%	48,2K	xx.xx	14/06
Phapros	328	330	320	+0,61%	234,3K	xx.xx	14/06
Sentra Food	117	125	117	-3,31%	732,4K	xx.xx	14/06
Estika Tata Tiara	188	199	185	0,00%	1,18M	xx.xx	14/06
Pollux Investasi	700	700	675	0,00%	0	xx.xx	06/06
Citra Putra	294	294	294	0,00%	0	xx.xx	13/06
Surya Permata Andalan Tbk PT	145	145	144	0,00%	89K	xx.xx	14/06
Armada Berjaya	80	81	79	+1,27%	656,7K	xx.xx	14/06
PT Wahana Interfood	124	134	111	-1,59%	384K	xx.xx	14/06
Meta Epsi	9	9	9	0,00%	407,1K	xx.xx	14/06
Capri Nusa Satu Properti	50	50	50	0,00%	0	xx.xx	01/01
Menteng Heritage Realty	23	23	22	-78,10%	21K	xx.xx	14/06
Bliss Properti Indonesia	50	50	50	0,00%	0	xx.xx	01/01
Jasnita Telekom	31	33	31	-8,82%	102,4K	xx.xx	14/06
Hotel Fitra International	262	264	262	+156,86%	117,8K	xx.xx	14/06
Bali Bintang Sejahtera	92	98	92	-3,16%	367,9K	xx.xx	14/06
Communication Cable Systems	380	432	374	-0,52%	141,3K	xx.xx	14/06
Surya Fajar Capital	1.800	1.805	1.800	-0,28%	111,3K	xx.xx	14/06
Golden Flower	402	422	402	-3,37%	2,8K	xx.xx	14/06
Bima Sakti Pertiwi	76	98	75	-11,63%	1,2B	xx.xx	14/06
Darmi Bersaudara	18	18	18	0,00%	0	xx.xx	17/04
Indonesian Tobacco	258	260	256	-0,77%	91,5K	xx.xx	14/06
Krida Jaringan Nusantara	60	62	59	0,00%	4,14M	xx.xx	14/06
Envy Technologies	50	51	50	0,00%	0	xx.xx	01/01
Berkah Prima Perkasa	334	344	334	-1,76%	68,1K	xx.xx	14/06
MNC Vision Networks	22	22	18	+10,00%	99,54M	xx.xx	14/06
Hensel Davest	8	8	8	-11,11%	66,5K	xx.xx	14/06
Satyamitra Kemas Lestari	183	187	182	-2,14%	234,5K	xx.xx	14/06
Inocycle	52	70	50	-23,53%	14,36M	xx.xx	14/06
Arkha Jayanti	7	8	7	-12,50%	1,37M	xx.xx	14/06
Eastparc Hotel	122	125	121	0,00%	238,1K	xx.xx	14/06
Asuransi Jiwa Sinarmas	6.000	6.000	6.000	0,00%	0	xx.xx	11/06
Fuji Finance Indonesia	224	226	216	-0,88%	12,8K	xx.xx	14/06
DMS Propertindo	11	11	10	+10,00%	5,43M	xx.xx	14/06
Kencana Energi	695	705	685	-0,71%	2,32M	xx.xx	14/06
Telefast Indonesia	103	107	103	0,00%	187,3K	xx.xx	14/06
Bhakti Agung Propertindo	50	50	50	0,00%	0	xx.xx	01/01
Gunung Raja	418	418	418	0,00%	20,1K	xx.xx	14/06
Optima Prima	62	63	62	0,00%	639,2K	xx.xx	14/06
Nusantara Almazia	50	50	50	0,00%	200	xx.xx	14/06
Gaya Abadi	50	50	50	0,00%	61,8K	xx.xx	14/06
Trinitan	51	51	50	0,00%	0	xx.xx	01/01
Itama Ranoraya	476	498	472	-0,83%	857,5K	xx.xx	14/06
Digital Mediatama Maxima	128	134	125	-4,48%	2,7M	xx.xx	14/06
Ginting Jaya Energi	20	20	20	+5,26%	1,64M	xx.xx	14/06
Singaraja Putra	710	710	710	0,00%	0	xx.xx	12/06
Sinergi Inti	18	18	18	+5,88%	91,3K	xx.xx	14/06
Dana Brata Luhur	680	690	680	-0,73%	109,3K	xx.xx	14/06
Mulia Boga Raya	1.270	1.270	1.250	+0,40%	16,3K	xx.xx	14/06
Palma Serasih	146	150	143	-2,01%	78,8K	xx.xx	14/06
Asia Sejahtera Mina	374	374	300	0,00%	0	xx.xx	07/06
Ifishdeco	815	815	700	+85,23%	18,8K	xx.xx	14/06
Repower Asia Ind	5	5	4	+25,00%	916,4K	xx.xx	14/06
Indonesia Fibreboard	195	200	195	-1,52%	300	xx.xx	14/06
Uni Charm	855	870	855	-1,16%	1,21M	xx.xx	14/06
Putra Mandiri Jembar	121	128	121	-3,97%	6,2K	xx.xx	14/06
Galva Technologies	306	314	304	-3,16%	27,6K	xx.xx	14/06
Tourindo Guide	86	87	86	-1,15%	1,16M	xx.xx	14/06
Cisadane Sawit Raya	432	434	424	+1,89%	56,3K	xx.xx	14/06
Bank Amar Indonesia	248	248	246	0,00%	140,5K	xx.xx	14/06
Ashmore Asset	815	815	800	+1,88%	365,4K	xx.xx	14/06
Royalindo Investa	99	101	99	-1,98%	657,7K	xx.xx	14/06
Perintis Triniti	107	110	106	0,00%	806,4K	xx.xx	14/06
Diamond Food	695	700	695	-0,71%	1,6K	xx.xx	14/06
Putra Rajawali Kencana	9	9	9	-10,00%	1,19M	xx.xx	14/06
Pratama Widya	875	875	875	-0,57%	13K	xx.xx	14/06
Lancartama Sejati	8	8	8	0,00%	253,6K	xx.xx	14/06
Era Mandiri Cemerlang Tbk PT	18	18	18	-10,00%	9,8K	xx.xx	14/06
Agro Yasa Lestari PT Tbk	50	50	50	0,00%	100	xx.xx	14/06
Diamond Citra	4	5	4	0,00%	1,1M	xx.xx	14/06
Andalan Sakti	240	252	240	-1,64%	9,24M	xx.xx	14/06
Batulicin Nusantara	147	154	147	-1,34%	184K	xx.xx	14/06
Esta Multi Usaha	106	109	105	-1,85%	1,81M	xx.xx	14/06
Makmur Berkah	85	88	83	-2,30%	675,1K	xx.xx	14/06
Metro Health	79	80	76	0,00%	3,41M	xx.xx	14/06
Saraswanti Anugerah	615	650	585	-5,38%	645,9K	xx.xx	14/06
Cahaya Bintang	50	50	50	0,00%	0	xx.xx	01/01
Cipta Selera	2.870	2.870	2.870	0,00%	0	xx.xx	18/04
Aesler Gr	224	226	224	-0,88%	1,5K	xx.xx	14/06
Sejahtera Bintang	2	2	2	+100,00%	2,51M	xx.xx	14/06
Karya Bersama	9	10	9	-10,00%	300,1K	xx.xx	14/06
Bumi Benowo	116	125	116	-4,13%	1,71M	xx.xx	14/06
Bhakti Multi Artha	326	326	320	+216,50%	67,9K	xx.xx	14/06
Cashlez World	73	79	69	-2,67%	838K	xx.xx	14/06
Indosterling	50	50	50	0,00%	0	xx.xx	01/01
Megalestari Epack	7	7	6	-93,64%	36,8K	xx.xx	14/06
Pradiksi Gunatama	320	320	320	-0,62%	700	xx.xx	14/06
Boston Furniture	16	16	15	0,00%	761,1K	xx.xx	14/06
Pakuan	555	555	444	+25,00%	627,5K	xx.xx	14/06
Prima Globalindo	90	94	89	-1,10%	70,6K	xx.xx	14/06
Berlian Laju Tanker Tbk PT	14	14	14	0,00%	994,8K	xx.xx	14/06
Sunindo Adipersada	5	5	5	-16,67%	2,06M	xx.xx	14/06
Sumber Global	440	515	432	-13,73%	16,34M	xx.xx	14/06
Transkon Jaya	171	177	171	-0,58%	261K	xx.xx	14/06
Pinago Utama	1.500	1.500	1.470	+2,04%	26,9K	xx.xx	14/06
Puri Global Sukses	168	172	162	+3,07%	2,76M	xx.xx	14/06
Soho Global	675	720	665	-2,88%	47,2K	xx.xx	14/06
Selaras Citra	178	178	178	0,00%	3,6K	xx.xx	14/06
Bank Bisnis	4.300	4.300	4.290	0,00%	0	xx.xx	13/06
Kurniamitra Duta	462	472	458	-1,70%	16,2K	xx.xx	14/06
Grand House	140	150	140	-2,78%	18,7K	xx.xx	14/06
Rockfields Prop	354	354	354	0,00%	0	xx.xx	20/03
Planet Properindo	19	19	19	0,00%	700	xx.xx	14/06
Morenzo Abadi	25	25	25	+8,70%	13,8K	xx.xx	14/06
Djasa Ubersakti Tbk	9	9	9	0,00%	1,09M	xx.xx	14/06
Trimitra Prawara	50	50	50	0,00%	0	xx.xx	12/06
Victoria Care	635	635	630	+535,00%	31,7K	xx.xx	14/06
Panca Mitra	190	204	188	-6,86%	7,47M	xx.xx	14/06
FAP Agri Tbk PT	5.300	5.300	5.275	+188,04%	13,2K	xx.xx	14/06
Bank Net Indonesia Syariah Tbk PT	910	910	890	+0,55%	3,68M	xx.xx	14/06
Diagnos Laboratorium Utama PT Tbk	222	250	222	-2,63%	845,9K	xx.xx	14/06
Widodo Makmur Unggas Tbk PT	7	8	7	-12,50%	610,4K	xx.xx	14/06
Ulima Nitra PT	520	540	510	-0,95%	7,84M	xx.xx	14/06
Berkah Beton Sadaya Tbk PT	18	18	18	-10,00%	257,1K	xx.xx	14/06
Sunter Lakeside Hotel Tbk PT	655	680	645	-4,38%	3,9M	xx.xx	14/06
Zyrexindo Mandiri Buana PT Tbk	144	147	137	-2,04%	159,2K	xx.xx	14/06
Imago Mulia Persada Tbk PT	49	49	48	-51,00%	8,7K	xx.xx	14/06
Fimperkasa Utama Tbk PT	43	47	42	-6,52%	3,7K	xx.xx	14/06
Triputra Agro Persada Tbk PT	560	560	550	0,00%	10,38M	xx.xx	14/06
Nusa Palapa Gemilang PT Tbk	18	18	18	-10,00%	627,1K	xx.xx	14/06
Lima Dua Lima Tiga PT	124	126	120	+24,00%	115,5K	xx.xx	14/06
Harapan Duta Pertiwi PT	22	24	22	-8,33%	293K	xx.xx	14/06
Triniti Dinamik PT Tbk	14	14	14	0,00%	502K	xx.xx	14/06
Ladangbaja Murni PT Tbk	135	135	117	+3,85%	16,7M	xx.xx	14/06
Panca Anugrah Wisesa Tbk PT	64	67	62	-52,59%	2,8K	xx.xx	14/06
Archi Indonesia Tbk PT	258	262	242	-0,77%	9,14M	xx.xx	14/06
Bank Multiarta Sentosa PT	3.200	3.200	3.200	-0,93%	3K	xx.xx	14/06
Era Graharealty PT Tbk	88	93	88	-7,37%	300	xx.xx	14/06
Bundamedik Tbk PT	276	290	272	-3,50%	185,2K	xx.xx	14/06
Falmaco Nonwoven Industri PT Tbk	55	55	55	+10,00%	140,8K	xx.xx	14/06
PAM Mineral Tbk PT	185	210	183	-6,57%	65,18M	xx.xx	14/06
Trimegah Karya Pratama Tbk PT	69	76	67	-5,48%	7,4M	xx.xx	14/06
DCI Indonesia	35.150	35.150	35.150	-3,70%	100	xx.xx	14/06
Bukalapak.com PT	118	124	118	-4,84%	118,89M	xx.xx	14/06
Hasnur Internasional Shipping Tbk PT	202	206	202	-1,94%	435,6K	xx.xx	14/06
Bank JTrust Indonesia Tbk PT	94	95	92	-1,05%	332K	xx.xx	14/06
Solusi Sinergi Digital Tbk PT	168	171	166	-1,18%	43,37M	xx.xx	14/06
Indo Oil Perkasa PT	74	79	68	-1,33%	431K	xx.xx	14/06
Geoprima Solusi Tbk PT	236	244	232	-3,28%	1,62M	xx.xx	14/06
Prima Andalan Mandiri Tbk PT	5.275	5.275	5.175	+271,48%	188,7K	xx.xx	14/06
Kedoya Adyaraya Tbk PT	845	845	845	-0,59%	1,1K	xx.xx	14/06
Global Sukses Solusi Tbk PT	54	54	53	-78,74%	16,8K	xx.xx	14/06
Surya Biru Murni Acetylene Tbk PT	155	155	153	-1,27%	2,77M	xx.xx	14/06
Cemindo Gemilang Tbk PT	1.020	1.035	990	0,00%	24,4M	xx.xx	14/06
GTS Internasional Tbk PT	24	24	22	+4,35%	4,97M	xx.xx	14/06
IDeA Indonesia Akademi Tbk PT	41	46	41	-2,38%	32,04M	xx.xx	14/06
Formosa Ingredient Factory PT Tbk	157	159	155	-1,26%	5,6K	xx.xx	14/06
Indointernet Tbk PT	4.000	4.090	3.900	-0,25%	6,2K	xx.xx	14/06
Ace Oldfields PT	50	50	50	0,00%	86,6K	xx.xx	14/06
Damai Sejahtera Abadi Tbk PT	204	208	204	-1,92%	2,75M	xx.xx	14/06
Dayamitra Telekomunikasi PT	605	625	600	-3,20%	25,65M	xx.xx	14/06
Caturkarda Depo Bangunan PT Tbk	374	382	370	+1,08%	12,2K	xx.xx	14/06
Perma Plasindo Tbk PT	141	142	139	0,00%	1,13M	xx.xx	14/06
Widodo Makmur Perkasa PT	12	13	12	0,00%	0	xx.xx	08/05
Jaya Swarasa Agung PT	80	90	77	-9,09%	947,9K	xx.xx	14/06
Wira Global Solusi Tbk PT	68	68	56	+9,68%	1,13M	xx.xx	14/06
Cisarua Mountain Dairy Tbk PT	5.000	5.075	4.850	+2,25%	3,48M	xx.xx	14/06
RMK Energy PT Tbk	515	530	515	-0,96%	1,72M	xx.xx	14/06
Obm Drilchem PT	264	268	262	-2,22%	916,1K	xx.xx	14/06
Avia Avian PT Tbk	540	550	535	+0,93%	12,46M	xx.xx	14/06
Indo Pureco Pratama Tbk PT	12	13	12	-7,69%	279,6K	xx.xx	14/06
Wahana Inti MakmurTbk PT	181	199	172	+2,84%	96,63M	xx.xx	14/06
Bintang Samudera Mandiri Lines Tbk PT	114	115	112	+1,79%	87,83M	xx.xx	14/06
Dharma Polimetal Tbk PT	840	860	835	-1,18%	2,15M	xx.xx	14/06
Adaro Minerals Indonesia Tbk PT	1.305	1.330	1.300	-0,76%	10,15M	xx.xx	14/06
Semacom Integrated Tbk PT	109	111	108	0,00%	522,8K	xx.xx	14/06
Autopedia Sukses Lestari Tbk PT	79	81	78	-1,25%	4,68M	xx.xx	14/06
Net Visi Media Tbk PT	92	92	84	+9,52%	3,18M	xx.xx	14/06
Mitra Angkasa Sejahtera PT Tbk	14	14	14	0,00%	440,1K	xx.xx	14/06
Champ Resto Indonesia PT	1.020	1.025	1.020	-0,49%	25,2K	xx.xx	14/06
Nusatama Berkah Tbk PT	50	50	50	0,00%	438,3K	xx.xx	14/06
Organon Pharma	29.000,00	29.000,00	29.000,00	0,00%	0	xx.xx	01/01
Adhi Commuter Properti Tbk PT	50,00	50,00	50,00	0,00%	27,4K	xx.xx	14/06
Sumber Mas Konstruksi Tbk PT	49,00	51,00	47,00	+4,26%	2,76M	xx.xx	14/06
Nanotech Indonesia Global Tbk PT	13,00	14,00	13,00	-7,14%	1,83M	xx.xx	14/06
Sumber Tani Agung Resources Tbk PT	715,00	720,00	715,00	-1,38%	127,3K	xx.xx	14/06
Sepeda Bersama Indonesia Tbk PT	500,00	530,00	500,00	-4,76%	3,94M	xx.xx	14/06
Wir Asia Tbk PT	84,00	86,00	81,00	-2,33%	52,46M	xx.xx	14/06
Sigma Energy Compressindo Tbk PT	87,00	91,00	80,00	-3,33%	1,84M	xx.xx	14/06
GoTo Gojek Tokopedia PT	52,00	53,00	51,00	0,00%	3,78B	xx.xx	14/06
Teladan Prima Agro PT Tbk	444,00	446,00	440,00	-0,45%	65K	xx.xx	14/06
Murni Sadar Tbk PT	1.165,00	1.175,00	1.165,00	0,00%	5,28M	xx.xx	14/06
Winner Nusantara Jaya Tbk PT	10,00	10,00	10,00	0,00%	2,05M	xx.xx	14/06
Indo Boga Sukses Tbk PT	258,00	270,00	224,00	+4,88%	25,95M	xx.xx	14/06
Oscar Mitra Sukses Sejahtera Tbk PT	5,00	6,00	5,00	-16,67%	1,08M	xx.xx	14/06
Cilacap Samudera Fishing Industry	18,00	18,00	18,00	-10,00%	252,3K	xx.xx	14/06
Chemstar Indonesia Tbk PT	70,00	76,00	70,00	-4,11%	1,45M	xx.xx	14/06
Arkora Hydro Tbk PtT	725,00	750,00	725,00	-3,33%	426,8K	xx.xx	14/06
Cerestar Indonesia Tbk PT	170,00	212,00	169,00	-15,00%	4,8M	xx.xx	14/06
PT Dewi SHRI Farmindo Tbk	67,00	68,00	65,00	+1,52%	7,32M	xx.xx	14/06
Tera Data Indonusa Tbk PT	186,00	188,00	186,00	-1,06%	17,9K	xx.xx	14/06
Bangun Karya Perkasa Jaya PT Tbk	50,00	50,00	50,00	0,00%	2,5K	xx.xx	14/06
Habco Trans Maritima Tbk PT	228,00	232,00	226,00	0,00%	35,58M	xx.xx	14/06
Utama Radar Cahaya Tbk PT	189,00	197,00	188,00	+0,53%	1,04M	xx.xx	14/06
Aman Agrindo Tbk PT	725,00	750,00	715,00	-2,03%	9,32M	xx.xx	14/06
Agung Menjangan Mas Tbk PT	19,00	21,00	18,00	-5,00%	1,1M	xx.xx	14/06
Jhonlin Agro Raya PT Tbk	302,00	324,00	300,00	-6,79%	3,71M	xx.xx	14/06
Sari Kreasi Boga PT Tbk	21,00	22,00	21,00	-4,55%	1,24M	xx.xx	14/06
Mora Telematika Indonesia Tbk PT	440,00	440,00	430,00	0,00%	147,2K	xx.xx	14/06
Kusuma Kemindo Sentosa PT	18,00	18,00	18,00	-10,00%	998,9K	xx.xx	14/06
Pelayaran Nasional Ekalya	282,00	284,00	278,00	-1,40%	1,48M	xx.xx	14/06
Estee Gold Feet PT Tbk	174,00	202,00	174,00	-9,84%	607,2K	xx.xx	14/06
Klinko Karya Imaji PT Tbk	13,00	13,00	11,00	+8,33%	1,44M	xx.xx	14/06
Rohartindo Nusantara Luas Tbk Pt	50,00	50,00	50,00	0,00%	25,9K	xx.xx	14/06
Toba Surimi Industries Tbk Pt	302,00	310,00	296,00	-1,31%	5,88M	xx.xx	14/06
Hetzer Medical Indonesia Tbk PT	50,00	50,00	50,00	0,00%	6K	xx.xx	14/06
Black Diamond Resources Tbk PT	21,00	21,00	20,00	+5,00%	23,56M	xx.xx	14/06
Segar Kumala Indonesia Tbk PT	1.600,00	1.605,00	1.565,00	0,00%	319,5K	xx.xx	14/06
Famon Awal Bros Sedaya Tbk PT	635,00	670,00	615,00	+3,25%	30,2K	xx.xx	14/06
Citra Borneo Utama PT Tbk	975,00	980,00	965,00	-0,51%	1,8K	xx.xx	14/06
PT Menthobi Karyatama Raya Tbk	124,00	126,00	115,00	+5,08%	3,36M	xx.xx	14/06
Jayamas Medica Industri PT	199,00	202,00	198,00	-1,49%	910,6K	xx.xx	14/06
PT Wulandari Bangun Laksana Tbk	51,00	53,00	51,00	-1,92%	4,35M	xx.xx	14/06
PT Primadaya Plastisindo Tbk	590,00	600,00	585,00	+0,85%	2,56M	xx.xx	14/06
Puri Sentul Permai Tbk PT	112,00	112,00	109,00	+0,90%	404,6K	xx.xx	14/06
Ketrosden Triasmitra PT	200,00	220,00	196,00	-33,33%	64,8K	xx.xx	14/06
Bersama Zatta Jaya Tbk PT	7,00	7,00	7,00	0,00%	5,09M	xx.xx	14/06
Global Digital Niaga Tbk PT	462,00	468,00	462,00	-0,86%	587K	xx.xx	14/06
Multi Medika Internasional PT Tbk	51,00	54,00	50,00	0,00%	3,13M	xx.xx	14/06
Techno9 Indonesia PT Tbk	6,00	6,00	5,00	0,00%	384,3K	xx.xx	14/06
Saraswanti Indoland Dev PT	66,00	67,00	64,00	-1,49%	182,9K	xx.xx	14/06
Personel Alih Daya Tbk PT	18,00	18,00	18,00	-10,00%	101,9K	xx.xx	14/06
Isra Presisi Indonesia PT Tbk	8,00	9,00	8,00	-11,11%	7,4M	xx.xx	14/06
Venteny Fortuna International PT	132,00	151,00	130,00	-13,16%	15,74M	xx.xx	14/06
Mitra Tirta Buwana PT Tbk	9,00	10,00	8,00	0,00%	154,3K	xx.xx	14/06
Data Sinergitama Jaya Tbk PT	105,00	109,00	104,00	0,00%	3,57M	xx.xx	14/06
Jobubu Jarum Minahasa PT Tbk	256,00	256,00	250,00	-0,78%	21,2K	xx.xx	14/06
PT Citra Buana Prasida Tbk	121,00	123,00	120,00	+0,83%	26,8K	xx.xx	14/06
Cakra Buana Resources Energi PT Tbk	21,00	21,00	21,00	-8,70%	623K	xx.xx	14/06
Sunindo Pratama PT Tbk	535,00	540,00	500,00	-0,93%	370,2K	xx.xx	14/06
PT Hatten Bali PT Tbk	290,00	300,00	288,00	-3,33%	67,9K	xx.xx	14/06
Lavender Bina Cendikia PT Tbk	6,00	6,00	5,00	0,00%	525,1K	xx.xx	14/06
Penta Valent PT	286,00	308,00	282,00	-1,38%	15,85M	xx.xx	14/06
PT Jasa Berdikari Logistics Tbk	50,00	50,00	50,00	0,00%	226,4K	xx.xx	14/06
Wijaya Cahaya Timber PT	121,00	132,00	115,00	-7,63%	5,15M	xx.xx	14/06
Aviana Sinar Abadi PT Tbk	18,00	18,00	18,00	-10,00%	571,3K	xx.xx	14/06
Hassana Boga Sejahtera PT Tbk	20,00	21,00	19,00	-80,00%	261,8K	xx.xx	14/06
Pelita Teknologi Global PT Tbk	1.915,00	1.930,00	1.900,00	-0,26%	184,8K	xx.xx	14/06
Haloni Jane PT Tbk	46,00	49,00	46,00	+2,22%	4,62M	xx.xx	14/06
PT Solusi Kemasan Digital Tbk	36,00	36,00	34,00	+2,86%	120,2K	xx.xx	14/06
Vastland Indonesia PT Tbk	87,00	89,00	86,00	-2,25%	2,18M	xx.xx	14/06
Hoffmen Cleanindo PT Tbk	148,00	152,00	146,00	-1,33%	2,25M	xx.xx	14/06
PT Pertamina Geothermal Energy	1.060,00	1.125,00	1.055,00	-5,36%	11,47M	xx.xx	14/06
PT Lini Imaji Kreasi Ecosystem Tbk	18,00	18,00	18,00	-10,00%	89,8K	xx.xx	14/06
Berdikari Pondasi	540,00	540,00	535,00	0,00%	35,49M	xx.xx	14/06
Mitra Pack	142,00	145,00	139,00	+1,43%	52,25M	xx.xx	14/06
PT Petrindo Jaya Kreasi Tbk	8.175,00	8.600,00	8.100,00	-3,54%	3,6M	xx.xx	14/06
Teknologi Karya Digital Nusa PT Tbk	127,00	195,00	127,00	-34,54%	75,18M	xx.xx	14/06
PT Saptausaha Gemilangindah Tbk	18,00	18,00	18,00	-10,00%	92K	xx.xx	14/06
PT Nusantara Sawit Sejahtera Tbk	187,00	189,00	185,00	-0,53%	7,75M	xx.xx	14/06
PT Hillcon Tbk	2.890,00	2.890,00	2.840,00	+0,35%	2,22M	xx.xx	14/06
Grahaprima Suksesmandiri Tbk PT	130,00	132,00	100,00	+31,31%	29,5M	xx.xx	14/06
Arsy Buana Travelindo Tbk PT	112,00	116,00	111,00	-2,61%	197,7K	xx.xx	14/06
Multi Makmur Lemindo Tbk	18,00	18,00	18,00	-10,00%	57,5K	xx.xx	14/06
PT Trimegah Bangun Persada Tbk	980,00	980,00	960,00	0,00%	12,71M	xx.xx	14/06
PT Era Digital Media Tbk	368,00	378,00	362,00	+1,66%	3,2M	xx.xx	14/06
Menn Teknologi Indonesia Tbk PT	8,00	8,00	7,00	+14,29%	2,41M	xx.xx	14/06
Merdeka Battery Materials PT	565,00	605,00	560,00	-4,24%	50,3M	xx.xx	14/06
Era Media Sejahtera Tbk PT	53,00	54,00	51,00	0,00%	292,93M	xx.xx	14/06
Informasi Teknologi Indonesia Tbk	50,00	50,00	50,00	0,00%	400	xx.xx	14/06
MPX Logistics International Tbk PT	99,00	100,00	84,00	+1,02%	3,83M	xx.xx	14/06
Tripar Multivision Plus Tbk PT	496,00	535,00	496,00	-5,52%	3,43M	xx.xx	14/06
King Tire Indonesia Tbk PT	137,00	137,00	132,00	+2,24%	452,6K	xx.xx	14/06
Sarana Mitra Luas Tbk PT	171,00	173,00	169,00	-0,58%	170,69M	xx.xx	14/06
Maxindo Karya Anugerah	50,00	50,00	50,00	0,00%	486,2K	xx.xx	14/06
Maxindo Karya Anugerah	119,00	122,00	117,00	-2,46%	2,56M	xx.xx	14/06
PT VKTR Teknologi Mobilitas	100,00	115,00	100,00	-12,28%	28,55M	xx.xx	14/06
Graha Mitra Asia Tbk PT	14,00	15,00	13,00	0,00%	991K	xx.xx	14/06
Amman Mineral Internasional Tbk PT	12.100,00	12.200,00	11.800,00	+2,33%	30,64M	xx.xx	14/06
Carsurin Tbk PT	102,00	102,00	96,00	+0,99%	1,5M	xx.xx	14/06
Graha Prima Mentari PT Tbk	44,00	45,00	43,00	-2,22%	383,8K	xx.xx	14/06
PT Widiant Jaya Krenindo Tbk	9,00	10,00	8,00	0,00%	1,74M	xx.xx	14/06
Platinum Wahab Nusantara Tbk PT	50,00	50,00	50,00	0,00%	700	xx.xx	14/06
Sinergi Inti Andalan Prima Tbk PT	52,00	52,00	50,00	+1,96%	51,12M	xx.xx	14/06
Mandiri Herindo Adiperkasa Tbk PT	208,00	216,00	204,00	-2,80%	33,95M	xx.xx	14/06
PT Royaltama Mulia Kontraktorindo	196,00	199,00	194,00	-1,51%	865,6K	xx.xx	14/06
Nusantara Sejahtera Raya Tbk PT	204,00	206,00	204,00	0,00%	5,69M	xx.xx	14/06
PT ITSEC Asia Tbk	406,00	418,00	394,00	-2,40%	6,39M	xx.xx	14/06
Sinar Eka Selaras PT	206,00	222,00	206,00	-5,50%	1,58M	xx.xx	14/06
Multi Garam Utama Tbk PT	57,00	58,00	51,00	-1,72%	359,1K	xx.xx	14/06
PT Ingria Pratama Capitalindo Tbk	187,00	199,00	182,00	-5,56%	16,36M	xx.xx	14/06
Minahasa Membangun Hebat Tbk PT	34,00	34,00	31,00	-68,52%	203,8K	xx.xx	14/06
Paperocks Indonesia Tbk PT	164,00	172,00	156,00	-2,38%	64,73M	xx.xx	14/06
Humpuss Maritim Internasional Tbk	87,00	88,00	76,00	+8,75%	179,87M	xx.xx	14/06
Lupromax Pelumas Indonesia Tbk PT	16,00	16,00	15,00	+6,67%	2,33M	xx.xx	14/06
Mutuagung Lestari Tbk PT	79,00	80,00	77,00	0,00%	1,7M	xx.xx	14/06
Pt Multisarana Intan Eduka Tbk	13,00	15,00	13,00	-7,14%	2,75M	xx.xx	14/06
Charlie Hospital Semarang PT	190,00	210,00	170,00	-8,65%	14,01M	xx.xx	14/06
Multitrend Indo Tbk PT	187,00	193,00	180,00	-1,06%	1,91M	xx.xx	14/06
Anugerah Spareparts Sejahtera PT	28,00	29,00	26,00	+3,70%	16,59M	xx.xx	14/06
Sumber Sinergi Makmur PT Tbk	65,00	67,00	62,00	-1,52%	6,01M	xx.xx	14/06
Kokoh Exa Nusantara Tbk PT	53,00	54,00	52,00	+1,92%	430,2K	xx.xx	14/06
Pulau Subur Tbk PT	111,00	112,00	109,00	+1,83%	114,84M	xx.xx	14/06
Lovina Beach Brewery Tbk PT	50,00	50,00	50,00	0,00%	57,6K	xx.xx	14/06
Logisticsplus International Tbk PT	49,00	51,00	45,00	+4,26%	123,1K	xx.xx	14/06
Koka Indonesia PT	62,00	72,00	61,00	-11,43%	20,2M	xx.xx	14/06
Barito Renewables Energy PT Tbk	7.850,00	7.850,00	7.800,00	-2,18%	3,79M	xx.xx	14/06
Agro Bahari Nusantara PT Tbk	72,00	73,00	65,00	+7,46%	1,99M	xx.xx	14/06
Ikapharmindo Putramas PT	218,00	226,00	218,00	-2,68%	1,27M	xx.xx	14/06
Mastersystem Infotama PT	1.460,00	1.470,00	1.450,00	-0,68%	102,6K	xx.xx	14/06
Kian Santang Muliatama PT	94,00	95,00	90,00	0,00%	6,12M	xx.xx	14/06
JANU PUTRA SEJAHTERA Tbk PT	105,00	108,00	104,00	-2,78%	46,1M	xx.xx	14/06
Maja Agung Latexindo PT Tbk	130,00	133,00	126,00	+2,36%	48,22M	xx.xx	14/06
Asri Karya Lestari PT Tbk	50,00	50,00	50,00	0,00%	64,3K	xx.xx	14/06
Citra Nusantara Gemilang Tbk PT	149,00	149,00	106,00	+34,23%	100,57M	xx.xx	14/06
Adhi Kartiko Pratama Tbk PT	645,00	670,00	640,00	-3,73%	15,76M	xx.xx	14/06
Sinergi Multi Lestarindo PT Tbk	53,00	54,00	52,00	0,00%	1,65M	xx.xx	14/06
Multi Spunindo Jaya Tbk PT	270,00	274,00	262,00	+1,50%	11,36M	xx.xx	14/06
Manggung Polahraya PT Tbk	161,00	167,00	160,00	-0,62%	16,52M	xx.xx	14/06
Samcro Hyosung Adilestari PT Tbk	86,00	89,00	86,00	-1,15%	1,91M	xx.xx	14/06
Griptha Putra Persada Tbk PT	50,00	50,00	50,00	0,00%	100	xx.xx	14/06
Sumber Mineral Global Abadi Tbk PT	85,00	88,00	85,00	-3,41%	44,34M	xx.xx	14/06
Terang Dunia Internusa PT	120,00	125,00	115,00	-3,23%	14,82M	xx.xx	14/06
Pt Topindo Solusi Komunika	60,00	64,00	59,00	-4,76%	135,05M	xx.xx	14/06
Mitra Pedagang Indonesia PT Tbk	56,00	57,00	54,00	+3,70%	5,91M	xx.xx	14/06
Ancara Logistics Indonesia PT Tbk	338,00	342,00	338,00	-0,59%	1,38M	xx.xx	14/06
Homeco Victoria Makmur PT Tbk	252,00	258,00	244,00	+0,80%	17,59M	xx.xx	14/06
Pt Harta Djaya Karya Tbk	139,00	148,00	136,00	-6,08%	73,88M	xx.xx	14/06
Multikarya Asia Pasifik Raya Tbk PT	392,00	414,00	386,00	-5,31%	13,36M	xx.xx	14/06
Ecocare Indo Pasifik PT Tbk	146,00	158,00	146,00	-6,41%	6,71M	xx.xx	14/06
Bersama Mencapai Puncak PT Tbk	58,00	67,00	58,00	0,00%	1,7M	xx.xx	14/06
Satu Visi Putra PT Tbk	420,00	422,00	416,00	0,00%	6,5M	xx.xx	14/06
Dunia Virtual Online Tbk PT	161,00	168,00	156,00	-1,83%	14,03M	xx.xx	14/06
Atlantis Subsea Indonesia Tbk PT	50,00	50,00	50,00	0,00%	2,06M	xx.xx	14/06
Multi Hanna Kreasindo Tbk PT	119,00	127,00	118,00	-0,83%	4,94M	xx.xx	14/06
Remala Abadi Tbk PT	342,00	342,00	306,00	+11,04%	28,54M	xx.xx	14/06
Xolare RCR Energy PT Tbk	37,00	37,00	37,00	-9,76%	1,13M	xx.xx	14/06
Benteng Api Technic PT Tbk	89,00	103,00	89,00	-12,75%	81,49M	xx.xx	14/06

Märkte

DAX

18.020,49

-245,19

-1,34%

DAX Futures

18.222,00

-269,6

-1,48%

US 500

5.430,10

-3,6

-0,07%

Dow Jones

38.589,16

-57,94

-0,15%

SMI

12.043,24

-52,75

-0,44%

Dollar Index

105,167

-0,047

-0,04%

Euro Index

127,68

-0,23

-0,18%

Market Movers

Name	Kurs	+/- %	Vol.
Deutsche Bank	14,414	-0,77%	13,98M
Deutsche Telekom AG	22,630	+0,44%	11,89M
Mercedes Benz Group	63,200	-0,71%	4,30M
SAP	174,780	-1,80%	2,25M
Siemens AG	165,74	-2,99%	1,69M
Allianz SE	253,40	-1,13%	1,21M
Rheinmetall AG	479,200	-5,30%	975,58K

Name	Kurs	+/- %	Vol.
Patrizia Immobilien	7,660	+2,00%	82,92K
Adesso	96,80	+1,89%	8,73K
Sartorius AG VZO	245,70	+1,87%	112,24K
Heidelberger Druckmaschinen	1,340	+1,75%	1,82M
LEG Immobilien AG	77,200	+1,50%	173,44K
Stabilus	47,75	+1,49%	63,49K
Deutsche Pfandbriefbank AG	5,34	+1,43%	323,64K

Name	Kurs	+/- %	Vol.
Traton	29,65	-7,63%	242,79K
Continental AG	55,00	-6,27%	962,21K
PVA Tepla AG	16,780	-5,46%	140,12K
Auto1	6,44	-5,37%	221,99K
Rheinmetall AG	479,200	-5,30%	975,58K
Prosiebensat	6,4850	-5,26%	781,08K
Norma Group AG	17,200	-5,08%	89,88K

Installieren Sie unsere AppQR-Code scannen und sofort Zugang zu unserer App erhalten

Risikohinweis: Beim Handel mit Finanzinstrumenten und/oder Kryptowährungen bestehen erhebliche Risiken, die zum vollständigen oder teilweisen Verlust Ihres investierten Kapitals führen können. Die Kurse von Kryptowährungen unterliegen extremen Schwankungen und können durch externe Einflüsse wie finanzielle, regulatorische oder politische Ereignisse beeinflusst werden. Durch den Einsatz von Margin-Trading wird das finanzielle Risiko erhöht.
Vor Beginn des Handels mit Finanzinstrumenten und/oder Kryptowährungen ist es wichtig, die damit verbundenen Risiken vollständig zu verstehen. Es wird empfohlen, sich gegebenenfalls von einer unabhängigen und sachkundigen Person oder Institution beraten zu lassen.
Fusion Media weist darauf hin, dass die auf dieser Website bereitgestellten Kurse und Daten möglicherweise nicht in Echtzeit oder vollständig genau sind. Diese Informationen werden nicht unbedingt von Börsen, sondern von Market Makern zur Verfügung gestellt, was bedeutet, dass sie indikativ und nicht für Handelszwecke geeignet sein können. Fusion Media und andere Datenanbieter übernehmen daher keine Verantwortung für Handelsverluste, die durch die Verwendung dieser Daten entstehen können.
Die Nutzung, Speicherung, Vervielfältigung, Anzeige, Änderung, Übertragung oder Verbreitung der auf dieser Website enthaltenen Daten ohne vorherige schriftliche Zustimmung von Fusion Media und/oder des Datenproviders ist untersagt. Alle Rechte am geistigen Eigentum liegen bei den Anbietern und/oder der Börse, die die Daten auf dieser Website bereitstellen.
Fusion Media kann von Werbetreibenden auf der Website aufgrund Ihrer Interaktion mit Anzeigen oder Werbetreibenden vergütet werden.
Im Falle von Auslegungsunterschieden zwischen der englischen und der deutschen Version dieser Vereinbarung ist die englische Version maßgeblich.

Versuchen Sie es noch einmal mit einem anderen Suchbegriff

IDX Composite (JKSE)

IDX Composite Komponenten

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

Jakarta Kyoei

Kabelindo Murni

Kedaung Indah Can

Kokoh Inti Arebama

Limas Indonesia Makmur

Lionmesh Prima

Lotte Chemical Titan PT

Mandala Multifinance

Maskapai Reasuransi

Metro Realty

Metropolitan Kentjana

Multifiling Mitra

Onix Capital

Pembangunan Graha

PT Temas Tbk

Panasia Indo Resources

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

Ace Hardware

Acset Indonusa

Adaro Energy

Adhi Karya Persero

Adi Sarana Armada

Adira Dinamika

Agung Podomoro

Akasha Wira

Artha Mahiya Investama Tbk PT

Akr Corporindo

Alam Sutera Realty