Indonesia Stocks

Stay on top of current data on the stock market in Indonesia, including leading stocks as well as large and small cap stocks. Click on individual stocks for additional information.

	Last	High	Low
Harta Aman Pratama	96	97	94	0	0.00%	8.66M	28/08
Asia Pacific Investama Tbk PT	41	41	41	0	0.00%	0	30/06
Argha Karya Prima Ind	500	510	498	+2	+0.40%	367K	28/08
Austindo Nusantara Jaya	1,595	1,620	1,590	-5	-0.31%	42.8K	28/08
Bank Bumi Arta	720	800	700	+5	+0.70%	2.07M	28/08
Bank Maspion Indonesia	510	510	500	+12	+2.41%	48.9K	28/08
Bank Ocbc Nisp	1,240	1,255	1,235	-5	-0.40%	3.31M	28/08
Bank Of India Indonesia	1,500	1,500	1,500	+10	+0.67%	100	28/08
Bank Qnb Indonesia	51	53	51	0	0.00%	3.46M	28/08
Bayu Buana	1,340	1,385	1,310	+25	+1.90%	473.1K	28/08
Buana Finance	690	755	670	-10	-1.43%	1.59M	28/08
Delta Djakarta	1,785	1,790	1,780	0	0.00%	34.1K	28/08
Destinasi Tirta	384	410	378	-26	-6.34%	1.19M	28/08
Elang Mahkota	515	525	510	+5	+0.98%	33.66M	28/08
Enseval Putra	2,390	2,390	2,350	+10	+0.42%	26.3K	28/08
Equity Dev Inv	101	107	95	+6	+6.32%	42.6M	28/08
Eratex Djaja	182	183	179	-1	-0.55%	244.4K	28/08
Ever Shine Textile	160	162	158	+1	+0.63%	2.07M	28/08
Fast Food Indonesia	468	490	468	-10	-2.09%	19.96M	28/08
Fks Multi Agro	615	615	600	0	0.00%	18K	28/08
Golden Energy Mines	6,925	6,925	6,825	+75	+1.09%	69.5K	28/08
Indo Kordsa	4,600	4,600	4,540	0	0.00%	600	28/08
Indo Straits	258	260	254	0	0.00%	20.8K	28/08
Indorama Synthetics	2,440	2,450	2,380	+30	+1.24%	18.6K	28/08
Kabelindo Murni	308	308	304	0	0.00%	7.8K	28/08
Kedaung Indah Can	238	256	234	+6	+2.59%	12.1M	28/08
Kokoh Inti Arebama	78	79	78	0	0.00%	0	30/06
Limas Indonesia Makmur	50	50	50	0	0.00%	0	29/07
Lionmesh Prima	256	256	256	0	0.00%	0	30/01
Lotte Chemical Titan PT	615	660	610	-15	-2.38%	13.58M	28/08
Maskapai Reasuransi	920	975	920	0	0.00%	0	29/06
Metro Realty	500	500	460	0	0.00%	0	30/01
Metropolitan Kentjana	21,950	22,075	21,850	-150	-0.68%	40.8K	28/08
Multifiling Mitra	1,300	1,300	1,300	0	0.00%	0	30/01
Onix Capital	159	159	159	0	0.00%	0	31/08
Pembangunan Graha	208	212	200	+4	+1.96%	195K	28/08
PT Temas Tbk	140	144	137	+1	+0.72%	6.28M	28/08
Pelayaran Nelly	200	202	200	0	0.00%	340.5K	28/08
Pikko Land Development	63	65	63	-2	-3.08%	5.46M	28/08
Pioneerindo Gourmet	890	900	885	-5	-0.56%	2.7K	28/08
Plaza Indonesia Realty	2,510	2,510	2,510	0	0.00%	0	30/01
Pool Advista Indonesia	53	54	50	+1	+1.92%	11.95M	27/08
Prasidha Aneka Niaga	134	138	133	-1	-0.74%	1.33M	28/08
Provident Agro	292	292	288	+2	+0.69%	83.3K	28/08
Pudjiadi & Sons	505	505	488	+7	+1.41%	1.3K	28/08
Reliance Securities	500	520	492	-20	-3.85%	18.4K	28/08
Ricky Putra Globalindo	79	80	78	0	0.00%	1.89M	28/08
Rig Tenders	680	690	680	0	0.00%	41.8K	28/08
Samudera Indonesia	312	314	308	0	0.00%	8.24M	28/08
Sekar Bumi	540	545	530	0	0.00%	136.4K	28/08
Sepatu Bata	59	59	59	0	0.00%	0	30/06
Smr Utama	50	50	50	0	0.00%	0	22/01
Sona Topas Tourism	2,400	2,400	2,380	0	0.00%	6.8K	28/08
Supreme Cable	2,340	2,370	2,330	0	0.00%	12.5K	28/08
Sunson Textile	480	480	364	+96	+25.00%	2.89M	28/08
Surya Toto Indonesia	234	236	234	0	0.00%	1.05M	28/08
Suryamas Dutamakmur	540	545	530	-5	-0.92%	108.7K	28/08
Tifico Fiber Indonesia	880	930	880	-50	-5.38%	300	28/08
Tigaraksa Satria	4,930	5,000	4,930	-195	-3.80%	300	28/08
Trans Power Marine	464	466	462	0	0.00%	1.12M	28/08
Trias Sentosa	466	470	450	-2	-0.43%	148.6K	28/08
Trikomsel Oke	426	426	338	0	0.00%	0	16/07
Abm Investama	2,730	2,760	2,700	+30	+1.11%	474.1K	28/08
Aspirasi Hidup Indonesia Tbk PT	360	360	358	+2	+0.56%	6.01M	28/08
Acset Indonusa	85	86	85	-1	-1.16%	186K	28/08
Alamtri Resources Indonesia Tbk PT	2,670	2,720	2,620	-30	-1.11%	33.1M	28/08
Adhi Karya Persero	133	138	132	0	0.00%	35.35M	21/08
Adi Sarana Armada	635	650	625	+10	+1.60%	15.07M	28/08
Adira Dinamika	8,725	8,800	8,700	+25	+0.29%	39.1K	28/08
Agung Podomoro	134	141	134	-3	-2.19%	31.34M	28/08
Akasha Wira	32,325	32,375	32,325	-50	-0.15%	5.9K	28/08
Artha Mahiya Investama Tbk PT	376	380	362	-4	-1.05%	88.5K	28/08
Akr Corporindo	1,365	1,390	1,350	-20	-1.44%	8.17M	28/08
Alam Sutera Realty	125	126	124	+1	+0.81%	4.35M	28/08
Alkindo Naratama	920	940	900	-10	-1.08%	33.2K	28/08
Alumindo	74	76	74	0	0.00%	0	29/10
Ancora Indonesia	121	127	116	0	0.00%	13.74M	28/08
Antam	3,160	3,180	3,140	-20	-0.63%	62.5M	28/08
Apexindo Pratama Duta	188	190	187	+1	+0.53%	6.46M	28/08
Arita Prima Indonesia	191	192	189	0	0.00%	16.8K	28/08
Arthavest	2,260	2,290	2,260	-50	-2.16%	600	28/08
Arwana Citramulia	490	496	488	0	0.00%	5.08M	28/08
Asuransi Dayin Mitra	505	515	505	-10	-1.94%	14.9K	28/08
Multi Artha Guna	390	390	388	0	0.00%	237.3K	28/08
Asuransi Ramayana	276	284	274	-8	-2.82%	133.7K	28/08
Asahimas Flat Glass	3,330	3,330	3,330	0	0.00%	500	28/08
Asia Pacific Fibers	32	32	32	0	0.00%	0	06/04
Asiaplast Industries	270	278	266	-2	-0.74%	161.4K	28/08
Astra Agro Lestari	7,975	8,000	7,900	-25	-0.31%	546.5K	28/08
Astra Graphia	2,090	2,130	2,060	0	0.00%	1.18M	28/08
Astra International	4,800	4,860	4,760	+10	+0.21%	53.63M	28/08
Astra Otoparts	3,400	3,420	3,330	+70	+2.10%	8.45M	28/08
Asuransi Kresna Mitra	15	16	15	-1	-6.25%	1.1M	28/08
Atlas Resources	292	300	290	-4	-1.35%	14.1K	28/08
Bakrie & Brothers	98	101	97	-3	-2.97%	875.87M	28/08
Bakrie Sumatera	206	206	187	0	0.00%	0	30/06
Bakrie Telecom	50	50	50	0	0.00%	0	24/05
Bakrieland	37	38	37	-1	-2.63%	55.43M	28/08
Bank Artha Graha	153	164	140	+10	+6.99%	73.8M	28/08
Bank Negar	3,780	3,780	3,710	+70	+1.89%	48.08M	28/08
Bank Bukopin	54	55	53	0	0.00%	98.28M	28/08
Bank Capital Indonesia	119	126	116	+2	+1.71%	8.28M	28/08
Bank Danamon	4,280	4,330	4,240	-30	-0.70%	2.55M	28/08
Bank Woori Indonesia	222	224	218	0	0.00%	84.3K	28/08
Bank Mnc Internasional	50	50	50	0	0.00%	167.5K	28/08
Bank Ina Perdana	4,100	4,180	4,100	-50	-1.20%	566K	28/08
Bank Maybank Indonesia	194	194	189	+2	+1.04%	8.93M	28/08
Bank Mandiri Persero	4,250	4,260	4,200	+40	+0.95%	111.54M	28/08
Bank Mayapada	202	202	198	+4	+2.02%	1.29M	28/08
Bank Mega	1,950	1,970	1,950	-20	-1.02%	10.6K	28/08
Bank Mestika Dharma	2,000	2,000	1,985	+30	+1.52%	1K	28/08
Bank Nationalnobu	492	505	486	-6	-1.20%	3.93M	28/08
Bank Pembangunan	790	795	785	0	0.00%	1.35M	28/08
Bank Pan Indonesia	895	905	890	0	0.00%	398.3K	28/08
Bank Panin Syariah	50	50	50	0	0.00%	718K	28/08
Bank Pembangunan Timur	520	525	515	0	0.00%	3.23M	28/08
Bank Permata	2,160	2,180	2,160	0	0.00%	55.2K	28/08
Bank Pembangunan	23	23	23	0	0.00%	4.58M	28/08
Bank Rakyat Persero	3,190	3,200	3,160	+40	+1.27%	135.42M	28/08
Bank Sinarmas	705	740	700	-20	-2.76%	49.6K	28/08
Bank Tabungan Negara	1,235	1,240	1,220	+15	+1.23%	23.04M	28/08
Bank Tabungan	2,240	2,240	2,220	0	0.00%	9K	28/08
Bank Victoria	92	98	92	0	0.00%	9.53M	28/08
Bank Windu	69	70	68	+1	+1.47%	3.46M	28/08
Baramulti Suksessarana	4,540	4,550	4,530	+10	+0.22%	782.4K	28/08
Barito Pacific	1,830	1,875	1,805	-10	-0.54%	88.81M	28/08
Bayan Resources	14,575	15,200	14,400	-425	-2.83%	863.2K	28/08
Bekasi Asri Pemula	174	179	162	+28	+19.18%	253.21M	28/08
Bekasi Fajar	126	127	123	+3	+2.44%	32.18M	28/08
Astrindo Nusantara Infrasruktur Tbk PT	147	153	146	-4	-2.65%	408.21M	28/08
Berlina	590	615	590	-10	-1.67%	527.4K	28/08
Betonjaya Manunggal	360	366	352	0	0.00%	2.7K	28/08
BFI Finance	920	925	880	+40	+4.55%	18.5M	28/08
Bhuwanatala Indah	67	69	66	-1	-1.47%	3.17M	28/08
Bisi International	720	730	715	0	0.00%	268.1K	28/08
Bank Central Asia	6,475	6,525	6,400	+75	+1.17%	156.45M	28/08
Bank Rakyat	146	157	144	+1	+0.69%	39.2M	28/08
Buana Listya Tama	430	448	426	-8	-1.83%	301.14M	28/08
Budi Starch & Sweetener	234	250	230	-2	-0.85%	1.63M	28/08
Bukit Darmo	153	153	153	-16	-9.47%	219.5K	28/08
Bukit Uluwatu Villa	725	745	715	-10	-1.36%	62.07M	28/08
Bumi Citra Permai	63	63	61	0	0.00%	13.8M	28/08
Bumi Resources Min	750	785	745	-15	-1.96%	253.91M	28/08
Bumi Resources	190	198	189	-4	-2.06%	2.9B	28/08
Bumi Serpong Damai	640	660	635	-5	-0.78%	23.02M	28/08
Bumi Teknokultura	10	10	10	-1	-9.09%	72.5M	28/08
Eagle High	107	113	102	+5	+4.90%	618.7M	28/08
Capitalinc Inv	13	13	12	0	0.00%	0	30/06
Capitol Nusantara	135	135	122	0	0.00%	0	30/06
Cahaya Aero Services Tbk	1,860	1,895	1,855	-5	-0.27%	265.7K	28/08
Catur Sentosa	290	290	286	0	0.00%	123.3K	28/08
Central Proteina	50	50	50	0	0.00%	1.17M	28/08
Centratama Telekom	105	109	98	-4	-3.67%	29.35M	28/08
AirAsia Indonesia Tbk PT	69	70	69	0	0.00%	0	30/06
Champion Pacific	470	472	466	-2	-0.42%	12.6K	28/08
Chandra Asri Petro	1,965	2,040	1,935	+15	+0.77%	353.31M	28/08
Charoen Pokphand Indonesia	3,060	3,090	3,020	+40	+1.32%	22.98M	28/08
Ciputra Dev	630	635	625	+10	+1.61%	10.88M	28/08
Citatah	126	129	124	0	0.00%	4.82M	28/08
Citra Marga	1,385	1,405	1,365	+5	+0.36%	42.2K	28/08
Clipan Finance	354	356	350	+2	+0.57%	567.2K	28/08
Colorpak Indonesia	1,595	1,600	1,585	0	0.00%	61.9K	28/08
Cowell Development	50	50	50	0	0.00%	0	13/07
Darma Henwa	440	452	434	-8	-1.79%	286.75M	28/08
Darya-Varia	1,580	1,580	1,570	0	0.00%	18.6K	28/08
PT BUMA Internasional Grup Tbk	230	240	224	-4	-1.71%	2.6M	28/08
Dharma Samudera	88	89	87	-1	-1.12%	3.43M	28/08
Dharma Satya	1,550	1,565	1,520	-15	-0.96%	2.99M	28/08
Duta Pertiwi Nusantara	310	320	306	0	0.00%	0	30/10
Duta Anggada	164	169	162	0	0.00%	1.49M	28/08
Duta Pertiwi	4,820	4,820	4,810	+10	+0.21%	300	28/08
Dyandra Media	87	90	87	-2	-2.25%	5.07M	28/08
Ekadharma	418	422	370	-4	-0.95%	21.25M	28/08
Electronic City Ind	157	171	156	0	0.00%	5.47M	28/08
Elnusa	690	700	690	-5	-0.72%	9.42M	28/08
Energi Mega Persada	1,255	1,275	1,245	+10	+0.80%	63.65M	28/08
Erajaya Swasembada	488	498	482	-8	-1.61%	103.93M	28/08
Eterindo Wahanatama	70	77	70	0	0.00%	0	31/01
Eureka Prima Jakarta	114	117	113	0	0.00%	0	30/04
Exploitasi Energi	37	37	37	0	0.00%	0	30/06
Express Transindo	13	14	13	0	0.00%	6.37M	28/08
Fajar Surya Wisesa	5,450	5,450	5,450	0	0.00%	0	30/01
First Media	139	146	136	0	0.00%	28.57M	28/08
Fortune Indonesia	1,990	2,030	1,965	0	0.00%	348.5K	28/08
Fortune Mate	254	258	244	-2	-0.78%	28.5K	28/08
Aksara Global Development Tbk PT	18	18	18	0	0.00%	0	27/06
Gajah Tunggal	1,405	1,445	1,400	-40	-2.77%	8.69M	28/08
Garda Tujuh Buana	170	170	160	0	0.00%	0	29/06
Garuda Indonesia	65	67	64	-1	-1.52%	58.76M	28/08
Gema Grahasarana	83	87	82	+1	+1.22%	2.12M	28/08
Global Mediacom	114	115	113	-1	-0.87%	70.24M	28/08
Globe Kita Terang Tbk PT	155	155	155	0	0.00%	0	24/10
Golden Eagle Energy	1,990	2,030	1,975	-40	-1.97%	62K	28/08
Visi Telekomunikasi	274	288	272	-8	-2.84%	68.8K	28/08
Gowa Makassar	1,410	1,410	1,400	0	0.00%	31.6K	28/08
Gozco Plantations	183	188	178	+6	+3.39%	62M	28/08
Graha Layar Prima	2,000	2,000	2,000	0	0.00%	300	24/08
Greenwood Sejahtera	172	177	169	-3	-1.71%	3.1M	28/08
Gudang Garam	19,525	19,850	19,425	-125	-0.64%	766.9K	28/08
Gunawan Dianjaya Steel	111	115	110	-1	-0.89%	3.23M	28/08
Harum Energy	920	940	915	+5	+0.55%	13.15M	28/08
DFI Retail Nusantara Tbk Pt	330	362	322	-2	-0.60%	532.4K	28/08
Hexindo Adiperkasa	4,450	4,460	4,340	+110	+2.53%	730.8K	28/08
Solusi Bangun Indonesia	775	775	750	0	0.00%	0	30/01
Hotel Mandarine Regency	50	50	50	0	0.00%	0	31/01
Hotel Sahid Jaya	550	555	530	+20	+3.77%	4.1K	28/08
Meratus Jasa Prima Tbk PT	212	214	212	0	0.00%	0	30/06
PT MNC Energy Investments Tbk	112	118	111	-5	-4.27%	300.25M	28/08
Indah Kiat Pulp & Paper	8,850	8,875	8,775	+50	+0.57%	2.23M	28/08
Indal Aluminium	178	182	177	-1	-0.56%	678.8K	28/08
Indika Energy	2,830	2,830	2,730	+60	+2.17%	18.7M	28/08
Indo Acidatama	74	74	71	+2	+2.78%	60.55M	28/08
Indo Tambangraya	25,650	25,950	25,500	+100	+0.39%	1.56M	28/08
Indocement Tunggal	5,475	5,600	5,400	-125	-2.23%	2.99M	28/08
Indofarma	126	126	126	0	0.00%	0	01/07
Indofood Cbp	7,950	7,975	7,900	0	0.00%	3.7M	28/08
Indofood	7,300	7,325	7,250	0	0.00%	2.58M	28/08
Indomobil Multi Jasa	169	175	169	-4	-2.31%	1.72M	28/08
Indomobil Sukses	880	900	865	0	0.00%	367.7K	28/08
Indopoly Swakarsa	113	114	112	+1	+0.89%	364.7K	28/08
Indoritel Makmur	9,950	9,950	9,750	+150	+1.53%	4.1K	28/08
Indosat	2,530	2,610	2,480	-80	-3.07%	65.25M	28/08
Indospring	266	272	262	-4	-1.48%	1.57M	28/08
Jamu dan Farmasi Sido	352	354	350	0	0.00%	15.72M	28/08
Intanwijaya	670	680	660	-5	-0.74%	58K	28/08
Intermedia Capital	240	246	240	-10	-4.00%	34.67M	28/08
Inti Bangun Sejahtera	8,475	8,475	8,450	0	0.00%	0	20/04
Intikeramik Alamasri	20	20	19	0	0.00%	2.25M	28/08
Intiland Development	120	122	118	0	0.00%	14.94M	28/08
Intraco Penta	61	65	61	0	0.00%	0	30/06
Island Concepts	127	134	125	+1	+0.79%	20.95M	28/08
J Resources	615	655	615	-30	-4.65%	78.44M	28/08
Jaya Agra Wattie	133	135	132	-1	-0.75%	1.22M	28/08
Japfa Comfeed Indonesia	2,170	2,230	2,150	-40	-1.81%	12.49M	28/08
Jasa Marga	2,830	2,840	2,780	+20	+0.71%	3.02M	28/08
Jasuindo Tiga Perkasa	610	620	605	0	0.00%	628.6K	28/08
Jaya Konstruksi	86	89	85	-1	-1.15%	22.06M	28/08
Jaya Real Property	1,080	1,080	1,070	+5	+0.47%	183.9K	28/08
Jembo Cable Company	645	645	635	+15	+2.38%	63.3K	28/08
Jakarta Int Hotels & Dev	450	460	428	+20	+4.65%	1.24M	28/08
Kawasan Jababeka	210	228	206	-8	-3.67%	1.45B	28/08
Kalbe Farma	800	810	795	-5	-0.62%	33.28M	28/08
Kedawung Setia	464	464	454	0	0.00%	900	28/08
Keramika Indonesia	21	21	20	0	0.00%	0	30/07
Kertas Basuki Rachmat	50	50	50	0	0.00%	0	16/04
Kimia Farma Persero	436	446	434	0	0.00%	473.8K	28/08
Kmi Wire And Cable	324	330	322	-4	-1.22%	254.2K	28/08
Kobexindo Tractors	173	181	173	-8	-4.42%	17.77M	28/08
Krakatau Steel Persero	228	230	224	+4	+1.79%	3.92M	28/08
Quantum Clovera Investama Tbk PT	14	14	13	0	0.00%	4.93M	28/08
Langgeng Makmur	163	165	160	-1	-0.61%	460.3K	28/08
Lautan Luas	845	865	840	0	0.00%	39.3K	28/08
Leyand International	70	72	69	+1	+1.45%	24.21M	28/08
Lippo Cikarang	600	610	590	+10	+1.69%	723.9K	28/08
Lippo General Insurance	630	640	615	-10	-1.56%	1.7K	28/08
Lippo Karawaci	62	64	62	-1	-1.59%	111.31M	28/08
Lenox Pasifik Investama Tbk PT	83	85	80	+3	+3.75%	3.33M	28/08
Logindo Samudramakmur	100	104	99	-3	-2.91%	8.84M	28/08
Perusahaan Perkebunan	1,465	1,485	1,455	+5	+0.34%	6.43M	28/08
Mahaka Media	30	30	30	0	0.00%	0	30/06
Malindo Feedmill	670	675	660	+10	+1.52%	1.45M	28/08
Mandom Indonesia	2,690	2,690	2,610	+40	+1.51%	52.9K	28/08
Martina Berto	125	127	124	-1	-0.79%	1.12M	28/08
Mds Retailing Tbk	1,605	1,615	1,595	-5	-0.31%	739.1K	28/08
Matahari Putra Prima	43	45	43	-2	-4.44%	15.75M	28/08
Mayora Indah	1,590	1,615	1,585	-10	-0.63%	24.19M	28/08
Medco Energi	1,360	1,380	1,345	0	0.00%	20.67M	28/08
Media Nusantara Citra	200	202	199	-2	-0.99%	54M	28/08
Megapolitan Dev	75	76	74	0	0.00%	1.88M	28/08
Metrodata Electronics	505	515	505	-5	-0.98%	1.5M	28/08
Metropolitan Land	525	525	515	+10	+1.94%	6.5K	28/08
Midi Utama Indonesia	278	284	276	0	0.00%	5.64M	28/08
Millennium Pharma	200	202	192	+10	+5.26%	1.54M	28/08
Minna Padi Investama	72	75	71	-2	-2.70%	254.61M	28/08
Mitra Adiperkasa	1,495	1,505	1,475	-5	-0.33%	1.48M	28/08
Mitra Int	26	27	26	0	0.00%	3.19M	28/08
Mitra Investindo	240	254	236	-10	-4.00%	7.02M	28/08
Mitra Pinasthika	1,020	1,020	1,010	+5	+0.49%	2M	28/08
Mitrabahtera Segara	2,830	2,830	2,820	+10	+0.35%	823.2K	28/08
Mnc Investama	25	25	25	0	0.00%	4.75M	28/08
Mnc Kapital Ind	50	50	50	0	0.00%	40.9K	28/08
MNC Tourism	66	67	64	0	0.00%	102.3M	28/08
Mnc Sky Vision	63	65	62	-1	-1.56%	2.23M	28/08
Modern Internasional	26	28	26	0	0.00%	0	30/06
Modernland Realty Ltd	50	50	50	0	0.00%	61.6K	28/08
Mulia Industrindo	232	232	232	0	0.00%	16.8K	28/08
Multi Agro Gemilang Plantation	50	50	50	0	0.00%	0	15/07
Multi Bintang Ind	6,875	6,900	6,875	0	0.00%	54.5K	28/08
Multi Indocitra	535	545	520	0	0.00%	1.12M	28/08
Multi Prima Sejahtera	424	424	422	0	0.00%	71.7K	28/08
Multipolar	93	95	93	0	0.00%	10.01M	28/08
Multipolar Technology	1,295	1,335	1,285	-40	-3.00%	3.16M	28/08
Mustika Ratu	414	416	408	+8	+1.97%	145.1K	28/08
Nippon	585	590	585	0	0.00%	204.3K	28/08
City Retail Developments Tbk PT	160	165	157	-1	-0.62%	127.9K	28/08
Nusa Konstruksi	135	138	134	-2	-1.46%	7.4M	28/08
Nusa Raya Cipta	585	595	575	-5	-0.85%	3.68M	28/08
Nusantara Infra	238	244	220	0	0.00%	0	07/11
Perusahaan Gas Negara	1,510	1,530	1,500	-25	-1.63%	57.34M	28/08
Pembangunan Jaya Ancol	460	464	456	0	0.00%	59.4K	28/08
Pacific Strategic	515	535	496	-5	-0.96%	2.69M	28/08
Pakuwon Jati	272	274	268	+4	+1.49%	48.69M	28/08
Pan Brothers	26	26	26	0	0.00%	1.77M	28/08
Panin Financial	228	230	226	0	0.00%	11.67M	28/08
Paninvest	735	735	715	0	0.00%	429.2K	28/08
Panin Sekuritas	1,580	1,590	1,570	+10	+0.64%	214.7K	28/08
Panorama Sentrawisata	422	428	414	-6	-1.40%	364.1K	28/08
Weha Transportasi	109	110	107	+1	+0.93%	4.33M	28/08
Pelangi Indah Canindo	192	204	183	-3	-1.54%	5.98M	28/08
Pelat Timah Nusantara	202	202	198	+4	+2.02%	4.03M	28/08
Pelayaran Nasional	113	114	110	-1	-0.88%	4.26M	28/08
Perdana Gapura Prima	111	114	108	+2	+1.83%	141.1M	28/08
Paragon Karya Perkasa Tbk PT	3,680	3,700	3,630	-10	-0.27%	287K	28/08
Petrosea	4,990	5,225	4,960	-85	-1.67%	44.56M	28/08
Polaris Investama	50	50	50	0	0.00%	0	27/12
Polychem Indonesia	252	260	246	-4	-1.56%	597.2K	28/08
Pembangunan Perumahan	199	206	197	-7	-3.40%	13.21M	28/08
Pudjiadi Prestige	272	274	268	0	0.00%	252.8K	28/08
Pyridam Farma	260	266	230	+34	+15.04%	98.69M	28/08
Radiant Utama	204	212	200	+4	+2.00%	984.4K	28/08
Ramayana Lestari	382	382	380	+2	+0.53%	1.68M	28/08
Ratu Prabu Energi	2	2	2	0	0.00%	0	01/07
Wilton Makmur Indonesia	67	70	62	+5	+8.06%	71M	28/08
Resource Alam Indonesia	278	284	278	0	0.00%	2.85M	28/08
Rimo International Lestari	50	50	50	0	0.00%	0	11/02
Ristia Bintang	62	63	61	-1	-1.59%	6.58M	28/08
Rukun Raharja	810	830	805	-15	-1.82%	44.07M	28/08
Salim Ivomas Pratama	615	620	610	+5	+0.82%	6.48M	28/08
Samindo Resources	1,125	1,160	1,125	-20	-1.75%	9.6K	28/08
Prime Agri Resources Tbk PT	4,770	4,820	4,750	-30	-0.63%	41.1K	28/08
Sarana Meditama	308	312	304	+2	+0.65%	4.19M	28/08
Sarana Menara Nusantara	456	474	454	-14	-2.98%	54.25M	28/08
Saranacentral Bajatama	274	274	260	+6	+2.24%	4.72M	28/08
Saraswati Griya Lestari	50	50	50	0	0.00%	0	29/07
Saratoga Investama	1,935	1,960	1,915	-20	-1.02%	3.47M	28/08
Sat Nusapersada	298	298	292	+6	+2.05%	264.2K	28/08
Sawit Sumbermas Sarana	915	925	900	0	0.00%	10.03M	28/08
Sejahteraraya	14,400	14,650	13,900	-550	-3.68%	11.2K	28/08
Selamat Sempurna	1,715	1,725	1,705	+5	+0.29%	2.79M	28/08
Semen Baturaja Persero	163	165	160	+2	+1.24%	4.72M	28/08
Semen Indonesia Persero	1,500	1,530	1,490	-5	-0.33%	20.68M	28/08
Sentul City	73	76	73	-2	-2.67%	128.31M	28/08
Siantar Top	9,400	9,400	9,400	-25	-0.27%	2.3K	28/08
Sidomulyo Selaras	95	95	90	+2	+2.15%	40.05M	28/08
PT Sreeya Sewu	920	990	915	+5	+0.55%	112.4K	28/08
Siloam International	2,140	2,200	2,120	-60	-2.73%	352.6K	28/08
Sinar Mas Multiartha	20,075	20,125	19,625	+25	+0.12%	109.5K	28/08
Slj Global	90	93	89	+1	+1.12%	13.24M	28/08
Sinar Mas Agro Resources and Technology Tbk PT	6,175	6,175	5,950	+75	+1.23%	98.7K	28/08
Solusi Tunas Pratama	43,850	43,850	43,850	0	0.00%	0	14/04
Sri Rejeki Isman	146	155	145	0	0.00%	0	17/05
Star Pacific	242	246	238	0	0.00%	175.2K	28/08
PT Buana Artha Anugerah Tbk	408	412	402	-4	-0.97%	67.9K	28/08
Steel Pipe Ind	416	424	416	-10	-2.35%	685K	28/08
Sugih Energy	50	50	50	0	0.00%	0	25/06
Sumber Alfaria Trijaya	1,340	1,395	1,330	-35	-2.55%	48.09M	28/08
Summarecon Agung	316	318	314	+2	+0.64%	7.16M	28/08
Suparma	167	168	165	+2	+1.21%	358.1K	28/08
Supra Boga Lestari	520	540	510	0	0.00%	58.6K	28/08
Surya Citra Media	202	208	200	-2	-0.98%	44.81M	28/08
ESSA Industries Indonesia Tbk PT	615	625	610	0	0.00%	74.42M	28/08
Surya Semesta	1,865	1,890	1,825	+10	+0.54%	24.63M	28/08
Tanah Laut	60	60	58	0	0.00%	0	29/06
Bukit Asam	2,530	2,640	2,510	+30	+1.20%	37.47M	28/08
Telkom Indonesia	2,570	2,620	2,570	-40	-1.53%	78.96M	28/08
Tempo Inti Media	216	216	216	-36	-14.29%	7.81M	28/08
Tempo Scan Pacific	2,760	2,770	2,720	+40	+1.47%	625.9K	28/08
Tifa Finance	328	344	324	-22	-6.29%	726.7K	28/08
FKS Food Sejahtera Tbk PT	117	120	117	-1	-0.85%	3.68M	28/08
Timah Tbk	4,030	4,120	3,970	-50	-1.23%	33.51M	28/08
Omni Inovasi Indonesia Tbk PT	9	10	9	0	0.00%	0	24/12
Tirta Mahakam	590	650	590	0	0.00%	0	30/06
Pabrik Kertas Tjiwi	8,050	8,075	7,750	+150	+1.90%	2.49M	28/08
TBS Energi Utama Tbk PT	605	635	595	+5	+0.83%	44.84M	28/08
Toba Pulp Lestari	590	620	590	0	0.00%	0	17/12
Total Bangun Persada	1,520	1,570	1,510	-35	-2.25%	2.57M	28/08
Tower Bersama	1,480	1,500	1,465	-15	-1.00%	157.5K	28/08
Trada Maritime	50	50	50	0	0.00%	0	22/01
Tri Banyan Tirta	18	18	18	0	0.00%	0	26/06
Trimegah Securities	630	660	620	+30	+5.00%	562.4K	28/08
Trisula International	175	177	174	+2	+1.16%	1.37M	28/08
Triwira Insanlestari	50	52	50	0	0.00%	0	30/04
Tunas Alfin	710	770	700	-40	-5.33%	731.5K	28/08
Tunas Baru Lampung	620	630	620	-5	-0.80%	1.6M	28/08
Ultrajaya Milk	1,495	1,520	1,490	0	0.00%	3.75M	28/08
Unilever Indonesia	1,755	1,785	1,750	-5	-0.28%	9.39M	28/08
United Tractors	24,000	24,475	24,000	-475	-1.94%	3.9M	28/08
Vale Indonesia	5,225	5,300	5,175	-75	-1.42%	6.13M	28/08
PT Mizuho Leasing Indonesia Tbk	75	76	74	0	0.00%	59K	28/08
Victoria Investama	152	158	149	-2	-1.30%	130.5K	28/08
Visi Media Asia	48	50	48	-4	-7.69%	24.86M	28/08
Voksel Electric	220	230	220	0	0.00%	300.1K	28/08
Wahana Ottomitra	274	278	272	-6	-2.14%	77.1K	28/08
Wahana Pronatural	161	167	156	+5	+3.21%	2.08M	28/08
Waskita Karya	202	212	199	0	0.00%	0	05/05
Wicaksana Overseas	123	123	123	0	0.00%	0	23/01
Wijaya Karya	204	208	199	0	0.00%	0	17/02
Wijaya Karya Beton	80	81	79	-1	-1.23%	2.56M	28/08
Wilmar Cahaya Ind	2,180	2,190	2,170	0	0.00%	11.3K	28/08
Wintermar	530	535	515	+15	+2.91%	3.31M	28/08
Wismilak Inti Makmur	1,655	1,710	1,630	-45	-2.65%	3.68M	28/08
XL Axiata	2,770	2,830	2,760	0	0.00%	5.4M	28/08
Yanaprima Hastapersada	1,400	1,590	1,400	-75	-5.08%	186.7K	28/08
Dosni Roha Indonesia Tbk PT	50	50	50	0	0.00%	0	26/06
Bali Towerindo Sentra	1,260	1,365	1,235	+20	+1.61%	12.7K	28/08
Eka Sari Lorena	189	198	189	-1	-0.53%	457.1K	28/08
Indonesian Paradise	735	740	705	-5	-0.68%	111.2K	28/08
Nusantara Inti Corpora	316	338	300	0	0.00%	0	26/02
Unggul Indah Cahaya	15,050	15,175	15,000	+50	+0.33%	36.4K	28/08
Asuransi Bina Dana Arta	3,810	3,810	3,810	0	0.00%	1K	28/08
Woori Finance Indonesia Tbk PT	240	242	232	0	0.00%	172.5K	28/08
Lion Metal Works	350	356	348	-6	-1.69%	46.1K	28/08
Sumi Indo Kabel	525	525	515	0	0.00%	77K	28/08
Dian Swastatika	1,145	1,290	1,115	+5	+0.44%	1.43B	28/08
Asuransi Bintang	396	525	394	-26	-6.16%	3.02M	28/08
Chitose Internasional	181	187	178	+3	+1.69%	957.8K	28/08
Link Net	1,535	1,865	1,405	+40	+2.68%	233.9K	28/08
Soechi Lines	545	580	540	0	0.00%	12.86M	28/08
Intan Baruprana Finance	63	74	62	0	0.00%	0	30/06
Bank Agris	61	63	59	+1	+1.67%	20.81M	28/08
Golden Plantation	50	50	50	0	0.00%	0	29/01
Tembaga Mulia Semanan	1,230	1,235	1,230	-15	-1.20%	3.4K	28/08
Hanjaya Mandala Sampoerna Tbk PT	735	745	730	-10	-1.34%	8.11M	28/08
Goodyear Indonesia	1,120	1,120	1,110	0	0.00%	1.6K	28/08
Asuransi Jasa Tania	160	164	160	-3	-1.84%	66.9K	28/08
Bank Cimb Niaga	1,695	1,700	1,680	+15	+0.89%	2.21M	28/08
Yulie Sekurindo	3,450	3,550	3,450	-50	-1.43%	400	28/08
Panca Global	117	119	115	-3	-2.50%	14.05M	28/08
Himalaya Energi Perkasa Tbk PT	17	17	17	+1	+6.25%	1.75M	28/08
Humpuss	116	236	116	0	0.00%	0	25/03
Batavia Prosperindo Int	490	496	490	-8	-1.61%	12.9K	28/08
Magna Finance	96	98	95	+1	+1.05%	1.3M	28/08
Agung Semesta Sejahtera Tbk PT	29	29	29	0	0.00%	232.3K	28/08
Bank Dinar Indonesia	129	138	126	+2	+1.57%	5.83M	28/08
Mitrabara Adiperdana	1,490	1,495	1,465	+20	+1.36%	50.6K	28/08
Blue Bird	1,630	1,635	1,620	+5	+0.31%	743.5K	28/08
Impack Pratama Industri	1,350	1,445	1,350	-95	-6.57%	20.13M	28/08
Indonesia Prima	955	985	945	-15	-1.55%	1K	28/08
Siwani Makmur	50	50	50	0	0.00%	0	13/02
Bank Yudha Bhakti	254	262	248	+6	+2.42%	56.9M	28/08
Roda Vivatex	13,275	13,600	13,275	-325	-2.39%	600	28/08
Merck	3,900	3,930	3,850	-20	-0.51%	20.9K	28/08
Jakarta Setiabudi	1,410	1,440	1,390	-5	-0.35%	14.5K	28/08
Citra Tubindo	3,130	3,240	3,120	-60	-1.88%	143K	28/08
Sekar Laut	212	218	210	-2	-0.93%	99.1K	28/08
Danasupra	105	111	104	0	0.00%	20.9M	28/08
Inti Kapuas Arowana	50	50	50	0	0.00%	0	22/01
Trust Finance Ind	440	460	434	+2	+0.46%	19.1K	28/08
Bintang Mitra	310	312	310	-2	-0.64%	23.3K	28/08
Tira Austenite	408	414	394	0	0.00%	152K	28/08
Inter-Delta	288	290	282	+6	+2.13%	8.5K	28/08
Mitra Keluarga Karyasehat	1,875	1,920	1,875	0	0.00%	2.29M	28/08
Red Planet Indonesia Tbk	236	250	234	0	0.00%	16.82M	28/08
Mitra Energi Persada	206	208	200	+4	+1.98%	449.8K	28/08
Alakasa Industrindo Tbk	4,580	5,025	4,170	0	0.00%	685.9K	21/08
PP Properti Tbk PT	16	16	15	+1	+6.67%	9.64M	28/08
Argo Pantes Tbk	1,135	1,135	1,110	0	0.00%	133.4K	28/08
Puradelta Lestari Tbk Pt	199	199	180	+20	+11.17%	1.22B	28/08
Radana Bhaskara Finance Tbk	102	102	100	+1	+0.99%	191.4K	28/08
Merdeka Copper Gold TBK PT	3,040	3,070	2,980	+10	+0.33%	30.41M	28/08
Mega Manunggal Property	300	306	296	0	0.00%	696.4K	28/08
Steady Safe TBK PT	700	730	680	+25	+3.70%	1.01M	28/08
Bukaka Teknik Utama	985	1,000	980	-5	-0.51%	80.3K	28/08
Anabatic Technologies Tbk	468	468	460	+2	+0.43%	130.1K	28/08
Binakarya Jaya Abadi Tbk PT	55	55	55	0	0.00%	0	01/07
Garuda Metalindo Tbk	780	1,010	770	-30	-3.70%	318.9K	28/08
Bank Harda Internasional Tbk PT	905	905	895	+5	+0.56%	3.93M	28/08
Victoria Insurance Tbk PT	142	144	140	+3	+2.16%	355.8K	28/08
Mitra Komunikasi Nusantara Tbk PT	1	2	1	0	0.00%	0	01/07
Ateliers Mecaniques D’Indonesie	244	300	234	+4	+1.67%	2.77M	28/08
Primarindo Asia Infrastructure Tbk	82	82	81	0	0.00%	0	18/11
Dua Putra Utama Makmur PT	92	94	90	-2	-2.13%	23.91M	28/08
Indonesia Pondasi Raya Tbk PT	268	268	264	+2	+0.75%	9.9K	28/08
Kino Indonesia Tbk PT	1,355	1,380	1,350	-5	-0.37%	13.5K	28/08
Bank Artos Indonesia	1,000	1,020	980	0	0.00%	19.12M	28/08
Mahaka Radio	23	24	23	0	0.00%	0	30/06
Mitra Pemuda	244	244	244	0	0.00%	0	13/02
Bank Ganesha Tbk PT	118	129	111	+6	+5.36%	71.23M	28/08
Cikarang Listrindo	900	935	885	-25	-2.70%	5.7M	28/08
Duta Intidaya	1,125	1,130	1,080	-5	-0.44%	7.4K	28/08
Sillo Maritime Perdana	2,470	2,500	2,180	+210	+9.29%	284.9K	28/08
Graha Andrasentra	80	85	78	-4	-4.76%	504.08M	28/08
Capital Financial Ind	1,810	1,810	1,800	+5	+0.28%	200	28/08
Maharaksa Biru Energi Tbk PT	324	330	316	0	0.00%	20.29M	28/08
Indo Komoditi Korpora	50	50	50	0	0.00%	0	29/06
Waskita Beton Precast	14	14	13	0	0.00%	0	30/06
Samator Indo Gas Tbk PT	2,860	2,900	2,800	-20	-0.69%	76.9K	28/08
Paramita Bangun Sarana	835	865	830	+5	+0.60%	885K	28/08
Prodia Widyahusada	2,600	2,620	2,560	+30	+1.17%	1.91M	28/08
Bintang Oto Global	1,600	1,620	1,555	-20	-1.23%	1.5K	28/08
Nusantara Pelabuhan	890	905	875	-15	-1.66%	70.2K	28/08
Anugerah Kagum Karya	38	39	37	0	0.00%	0	01/04
Central Omega Resources	670	675	655	+5	+0.75%	7.73M	28/08
Sumber Energi Andalan	1,415	1,505	1,415	0	0.00%	19.7K	28/08
Perdana Bangun Pusaka	2,150	2,550	2,110	-20	-0.92%	307.7K	28/08
Industri Dan Perdagangan	105	111	104	+1	+0.96%	12.29M	28/08
Sanurhasta Mitra	274	282	270	-4	-1.44%	46.46M	28/08
Sariguna Primatirta	404	412	404	0	0.00%	9.98M	28/08
PT Cahayasakti Investindo	222	224	214	+2	+0.91%	820.9K	28/08
PT Pelayaran Tamarin	26	27	26	0	0.00%	3.36M	28/08
Terregra Asia	27	31	27	0	0.00%	0	20/06
Megapower Makmur	113	115	111	0	0.00%	4.98M	28/08
Armidian Karyatama	50	50	50	0	0.00%	0	29/11
Totalindo Eka Persada	1	2	1	0	0.00%	0	01/07
Buyung Poetra Sembada	57	58	55	+2	+3.64%	12.83M	28/08
Kirana Megatara	238	238	230	+6	+2.59%	5.9K	28/08
Hartadinata Abadi	2,330	2,370	2,330	-30	-1.27%	4.08M	28/08
Integra Indocabinet	210	214	202	0	0.00%	4.28M	28/08
Alfa Energi Investama	111	114	110	-2	-1.77%	12.35M	28/08
Map Boga Adiperkasa	1,175	1,175	1,175	0	0.00%	100	24/08
Marga Abhinaya Abadi	50	50	50	0	0.00%	0	14/02
Mark Dynamics Indonesia	1,075	1,075	1,055	+10	+0.94%	3.73M	28/08
Andalan Perkasa Abadi Tbk PT	30	30	29	0	0.00%	275K	28/08
Emdeki Utama	192	195	189	0	0.00%	187.3K	28/08
Trisula Textile	113	116	113	-2	-1.74%	8.29M	28/08
Kioson Komersial	101	102	98	+2	+2.02%	17.81M	28/08
Garuda Maintenance Facility	59	60	57	+1	+1.72%	100.62M	28/08
Malacca Trust Wuwungan	246	252	232	0	0.00%	17.2K	28/08
Kapuas Prima Coal	30	30	28	0	0.00%	0	01/04
Maming Enam Sembilan Mineral Tbk PT	242	268	234	+6	+2.54%	2.28M	28/08
PP Presisi Tbk PT	103	106	103	-2	-1.90%	9.93M	28/08
Wijaya Karya Bangunan Gedung	54	55	53	-1	-1.82%	22.6M	28/08
M Cash Integrasi PT	286	296	284	-4	-1.38%	2.17M	28/08
Pelita Samudera	328	330	326	+2	+0.61%	36.9K	28/08
Asuransi Jiwa Syariah	228	236	228	0	0.00%	0	29/06
Campina Ice Cream	170	178	169	-1	-0.58%	1.83M	28/08
Dwi Guna Laksana	294	302	286	0	0.00%	3.05M	28/08
Jasa Armada Indonesia	300	304	298	-2	-0.66%	1.13M	28/08
Panca Budi Idaman	525	535	525	-10	-1.87%	1.09M	28/08
Prima Cakrawala Abadi	41	41	40	+1	+2.50%	1.33M	28/08
LCK Global Kedaton	109	112	106	0	0.00%	0	29/07
Cita Mineral	3,260	3,260	3,210	+30	+0.93%	34.6K	28/08
Borneo Olah Sarana	50	50	50	0	0.00%	0	15/02
Jaya Trishindo	200	202	195	+5	+2.56%	1.15M	28/08
Sky Energy	52	54	52	0	0.00%	0	29/07
Gihon Telekom	1,620	1,630	1,610	-10	-0.61%	9.5K	28/08
Indah Prakasa Sentosa	700	730	700	+30	+4.48%	306.3K	28/08
Tianrong Chemicals Industry PT Tbk	119	121	118	0	0.00%	0	26/04
PT Dafam Property	81	82	80	0	0.00%	1.97M	28/08
Bank Syariah Indonesia	1,785	1,800	1,780	0	0.00%	10.3M	28/08
PT Surya Pertiwi	620	620	610	+5	+0.81%	156.3K	28/08
Medikaloka Hermina	665	665	645	+15	+2.31%	22.14M	28/08
Guna Timur Raya	815	850	780	+5	+0.62%	1.47M	28/08
PT Sarimelati Kencana	183	185	180	+3	+1.67%	1.16M	28/08
Sriwahana	16	16	16	0	0.00%	0	26/06
Asuransi Tugu Pratama	1,365	1,390	1,360	+30	+2.25%	1.68M	28/08
MNC Studios	316	324	308	-4	-1.25%	39.92M	28/08
Bank Tabungan Pensiunan	985	990	975	+10	+1.03%	1.98M	28/08
Charnic Capital	1,875	2,190	1,760	-55	-2.85%	150.1K	28/08
Royal Prima	120	121	119	+1	+0.84%	1.86M	28/08
Northcliff Citranusa Indonesia Tbk PT	51	52	50	0	0.00%	0	14/02
PT Trimuda Nuansa	160	168	159	0	0.00%	1.55M	28/08
Batavia Prosperindo Trans	76	78	76	-1	-1.30%	1.44M	28/08
PT Kendaraan Terminal	1,150	1,155	1,140	0	0.00%	487.5K	28/08
Jaya Sukses Makmur	900	930	880	-10	-1.10%	3.59M	28/08
MAP Aktif Adiperkasa	725	730	700	+20	+2.84%	27.32M	28/08
Transcoal Pacific	2,450	2,520	2,330	+80	+3.38%	5.86M	28/08
Pollux Properti	112	113	106	0	0.00%	0	01/07
Mahkota	685	685	670	+5	+0.74%	4.03M	28/08
NFC Indonesia	1,665	1,720	1,650	-45	-2.63%	9.3K	28/08
Sinergi Megah Internusa	50	50	50	0	0.00%	0	28/08
MD Pictures	795	875	790	-55	-6.47%	29.25M	28/08
Andira Agro	17	17	16	0	0.00%	7.85M	28/08
Trimitra Propertindo	73	76	72	-1	-1.35%	15.73M	28/08
Madusari Murni Indah	282	290	276	+2	+0.71%	2.49M	28/08
Arkadia Digital	29	29	29	0	0.00%	0	30/06
Pantai Indah Kapuk Dua Tbk PT	5,925	6,025	5,875	-25	-0.42%	4.36M	28/08
Natura City	176	178	173	0	0.00%	269.5K	28/08
HK Metals Utama	50	50	50	0	0.00%	0	27/06
Maha Properti Indonesia Tbk PT	12,275	12,900	12,000	0	0.00%	2.3K	28/08
Satria Antaran Prima	218	218	210	+6	+2.83%	230.9K	28/08
Super Energy	2,610	2,780	2,600	+10	+0.38%	15.9K	28/08
Garudafood Putra Putri	312	312	308	+4	+1.30%	284K	28/08
PT Jaya Bersama	176	190	173	0	0.00%	0	01/01
Superkrane Mitra Utama	384	400	382	-4	-1.03%	155.5K	28/08
Cahayaputra Asa Keramik	156	165	151	+6	+4.00%	3.48M	28/08
Kota Satu	244	246	238	+6	+2.52%	221.7K	28/08
Yelooo Integra	90	92	85	+3	+3.45%	65.43M	28/08
Alsok Indonesia	840	840	840	0	0.00%	500	26/08
Dewata Freight	6	6	5	0	0.00%	0	15/02
Pool Advista Finance	52	53	52	-1	-1.89%	2.27M	28/08
Nusantara Voucher	137	139	135	-2	-1.44%	3.07M	28/08
Sentral Mitra Informatika	111	114	111	-2	-1.77%	2.75M	28/08
Satria Mega Kencana	620	635	615	-15	-2.36%	123.5K	28/08
Urban Jakarta Propertindo	214	216	214	0	0.00%	91.6K	28/08
Mega Perintis	780	820	755	-25	-3.11%	255.1K	28/08
Phapros	274	284	272	-4	-1.44%	293.5K	28/08
Sentra Food	176	180	175	0	0.00%	0	30/06
Estika Tata Tiara	442	476	440	-28	-5.96%	13.06M	28/08
Pollux Investasi	825	890	810	-30	-3.51%	75.1K	28/08
Citra Putra	2,700	2,720	2,600	-30	-1.10%	26.6K	28/08
Olympus Strategic Indonesia PT	685	695	665	+5	+0.74%	104.5K	28/08
Armada Berjaya	134	137	134	+1	+0.75%	1.21M	28/08
PT Wahana Interfood	100	102	99	0	0.00%	103.15M	28/08
Meta Epsi	81	89	81	0	0.00%	0	04/11
Capri Nusa Satu Properti	50	50	50	0	0.00%	0	23/06
Menteng Heritage Realty	39	39	38	+3	+8.33%	1.49M	28/08
Bliss Properti Indonesia	50	50	50	0	0.00%	0	24/11
Jasnita Telekom	96	103	96	-5	-4.95%	43.42M	28/08
Hotel Fitra International	388	426	376	+14	+3.74%	819.7K	28/08
Bali Bintang Sejahtera	147	154	143	0	0.00%	4.73M	28/08
Communication Cable Systems	258	268	252	+6	+2.38%	450.3K	28/08
Surya Fajar Capital	2,030	2,030	2,030	0	0.00%	44.4K	28/08
Golden Flower	18,400	21,850	17,250	-1,000	-5.15%	96.6K	28/08
Bima Sakti Pertiwi	56	59	55	+1	+1.82%	19.95M	28/08
Darmi Bersaudara	18	18	18	0	0.00%	0	17/04
Indonesian Tobacco	222	224	220	0	0.00%	167.2K	28/08
Krida Jaringan Nusantara	162	167	160	0	0.00%	5.91M	28/08
Envy Technologies	50	51	50	0	0.00%	0	01/12
Berkah Prima Perkasa	2,750	2,760	2,740	-10	-0.36%	193K	28/08
MNC Vision Networks	31	31	30	0	0.00%	1.26M	28/08
Hensel Davest	50	50	50	0	0.00%	81.1K	28/08
Satyamitra Kemas Lestari	146	148	146	0	0.00%	49K	28/08
Inocycle	139	143	135	-2	-1.42%	8.86M	28/08
Arkha Jayanti	22	23	22	0	0.00%	0	29/06
Eastparc Hotel	90	91	89	0	0.00%	4.39M	28/08
Asuransi Jiwa Sinarmas	8,450	9,125	8,200	+300	+3.68%	130.7K	28/08
Fuji Finance Indonesia	330	346	302	-6	-1.79%	7.3M	28/08
DMS Propertindo	161	173	158	-9	-5.29%	577.54M	28/08
Kencana Energi	880	900	860	+25	+2.92%	12.35M	28/08
Telefast Indonesia	185	190	184	-1	-0.54%	111.6K	28/08
Bhakti Agung Propertindo	18	18	17	0	0.00%	5.53M	28/08
Gunung Raja	302	304	300	0	0.00%	1.26M	28/08
Optima Prima	122	124	121	0	0.00%	982.6K	28/08
Nusantara Almazia	149	158	147	+3	+2.05%	19.65M	28/08
Gaya Abadi	89	95	89	-4	-4.30%	71.35M	28/08
Trinitan	51	51	50	0	0.00%	0	29/07
Itama Ranoraya	374	380	368	+2	+0.54%	649.7K	28/08
Digital Mediatama Maxima	195	206	193	-7	-3.47%	5.43M	28/08
Ginting Jaya Energi	59	63	58	-4	-6.35%	35.01M	28/08
Singaraja Putra	9,625	9,625	8,975	+875	+10.00%	21.72M	28/08
Sinergi Inti	120	121	118	-1	-0.83%	8.97M	28/08
Dana Brata Luhur	1,735	1,815	1,735	-10	-0.57%	9.53M	28/08
Mulia Boga Raya	600	650	600	0	0.00%	666.5K	28/08
Palma Serasih	193	195	192	-2	-1.03%	348.5K	28/08
Asia Sejahtera Mina	1,810	2,000	1,645	0	0.00%	0	18/08
Ifishdeco	1,040	1,040	1,040	0	0.00%	3.4K	28/08
Repower Asia Ind	50	50	50	0	0.00%	1.61M	28/08
Indonesia Fibreboard	204	206	202	-2	-0.97%	415.7K	28/08
Uni Charm	498	510	496	-7	-1.39%	983.4K	28/08
Putra Mandiri Jembar	137	140	132	0	0.00%	4.15M	28/08
Galva Technologies	312	314	306	+2	+0.65%	12.9K	28/08
Bahtera Bumi Raya PT Tbk	930	930	920	+20	+2.20%	893.2K	28/08
Cisadane Sawit Raya	765	785	760	-10	-1.29%	232.7K	28/08
Bank Amar Indonesia	234	234	218	+6	+2.63%	1.18M	28/08
Ashmore Asset	354	358	352	-2	-0.56%	57.6K	28/08
Royalindo Investa	181	183	179	0	0.00%	27.44M	28/08
Perintis Triniti	336	340	330	0	0.00%	11.14M	28/08
Diamond Food	620	630	620	-10	-1.59%	5K	28/08
Putra Rajawali Kencana	31	32	31	-1	-3.13%	2.24M	28/08
Pratama Widya	1,185	1,185	1,180	+10	+0.85%	36.7K	28/08
Lancartama Sejati	224	244	208	-12	-5.08%	7.76M	28/08
Era Mandiri Cemerlang Tbk PT	91	95	90	-4	-4.21%	28.53M	28/08
Arkayana Lestari	150	154	148	0	0.00%	2.12M	28/08
Diamond Citra	50	50	50	0	0.00%	356.1K	28/08
Andalan Sakti	390	406	388	-4	-1.02%	1.34M	28/08
Batulicin Nusantara	910	920	885	+10	+1.11%	466.8K	28/08
Esta Multi Usaha	171	172	167	+1	+0.59%	126.4K	28/08
Makmur Berkah	230	232	226	+4	+1.77%	267.6K	28/08
Metro Health	444	446	442	0	0.00%	165.3K	28/08
Saraswanti Anugerah	290	294	288	+2	+0.69%	59.6K	28/08
Cahaya Bintang	50	50	50	0	0.00%	0	15/02
Cipta Selera	183	193	149	+27	+17.31%	161.84M	27/08
Aesler Gr	1,230	1,310	1,220	+5	+0.41%	18.5K	28/08
Sejahtera Bintang	1	2	1	0	0.00%	0	01/07
Karya Bersama	44	44	42	+3	+7.32%	2.52M	28/08
Bumi Benowo	101	103	98	+3	+3.06%	3.95M	28/08
Bhakti Multi Artha	1,770	2,560	1,770	0	0.00%	0	29/06
Cashlez World	246	256	238	+2	+0.82%	4.49M	28/08
Indosterling	50	50	50	0	0.00%	0	04/08
Megalestari Epack	55	57	53	+1	+1.85%	170.11M	28/08
Pradiksi Gunatama	9,925	10,125	9,600	+25	+0.25%	68.3K	28/08
Boston Furniture	364	386	358	+6	+1.68%	5.45M	28/08
Pakuan	2,490	2,590	2,400	+50	+2.05%	55.4K	28/08
Prima Globalindo	322	322	300	+28	+9.52%	10.01M	28/08
Berlian Laju Tanker Tbk PT	33	33	33	+1	+3.13%	1.33M	28/08
Sunindo Adipersada	8	8	8	0	0.00%	0	01/07
Sumber Global	600	600	545	+40	+7.14%	103.85M	28/08
Transkon Jaya	125	125	122	0	0.00%	341.1K	28/08
Pinago Utama	3,470	3,470	3,470	0	0.00%	1.8K	28/08
Puri Global Sukses	151	157	148	-2	-1.31%	2.96M	28/08
Soho Global	1,195	1,205	1,195	-10	-0.83%	10.2K	28/08
Selaras Citra	153	159	150	+2	+1.32%	611.6K	28/08
Bank Bisnis	4,680	4,680	4,630	-10	-0.21%	200	28/08
Kurniamitra Duta	510	530	500	-10	-1.92%	1.06M	28/08
Grand House	210	212	198	+2	+0.96%	1.64M	28/08
Rockfields Prop	2,050	2,150	2,050	-50	-2.38%	21.1K	28/08
Planet Properindo	43	44	41	+1	+2.38%	2.61M	28/08
Morenzo Abadi	71	73	69	-1	-1.39%	11.12M	28/08
Djasa Ubersakti Tbk	70	70	69	0	0.00%	0	13/02
Trimitra Prawara	545	565	535	-10	-1.80%	735.9K	28/08
Victoria Care	775	775	745	+30	+4.03%	6.08M	28/08
Panca Mitra	50	50	50	0	0.00%	0	26/06
FAP Agri Tbk PT	7,450	7,475	7,450	0	0.00%	3.6K	28/08
Bank Net Indonesia Syariah Tbk PT	276	276	268	+6	+2.22%	2.07M	28/08
Diagnos Laboratorium Utama PT Tbk	238	240	228	+2	+0.85%	298.9K	28/08
Widodo Makmur Unggas Tbk PT	50	50	50	0	0.00%	3.86M	28/08
Ulima Nitra PT	117	118	114	0	0.00%	675.4K	28/08
Berkah Beton Sadaya Tbk PT	5	6	5	0	0.00%	0	14/02
Sunter Lakeside Hotel Tbk PT	224	230	222	-4	-1.75%	13.13M	28/08
Zyrexindo Mandiri Buana PT Tbk	132	132	128	+3	+2.33%	241.9K	28/08
Imago Mulia Persada Tbk PT	515	525	498	-10	-1.90%	2.4K	28/08
Fimperkasa Utama Tbk PT	69	69	69	0	0.00%	0	12/08
Triputra Agro Persada Tbk PT	2,030	2,060	2,020	-20	-0.98%	16.93M	28/08
Nusa Palapa Gemilang PT Tbk	57	59	56	-1	-1.72%	23.94M	28/08
Lima Dua Lima Tiga PT	370	388	344	+16	+4.52%	144.01M	28/08
Harapan Duta Pertiwi PT	254	262	236	-6	-2.31%	46.78M	28/08
Triniti Dinamik PT Tbk	50	54	50	0	0.00%	0	29/06
Green Power Tbk PT	129	129	96	+33	+34.38%	395.08M	28/08
Panca Anugrah Wisesa Tbk PT	12,100	13,325	12,000	-25	-0.21%	2.22M	28/08
Archi Indonesia Tbk PT	1,390	1,475	1,380	-55	-3.81%	75.63M	28/08
Bank Multiarta Sentosa PT	3,390	3,390	3,380	0	0.00%	10.6K	28/08
Era Graharealty PT Tbk	178	184	178	-6	-3.26%	39.7K	28/08
Bundamedik Tbk PT	194	200	191	+3	+1.57%	1.19M	28/08
Falmaco Nonwoven Industri PT Tbk	79	84	77	-2	-2.47%	7.32M	28/08
PAM Mineral Tbk PT	510	530	500	+5	+0.99%	58.24M	28/08
Trimegah Karya Pratama Tbk PT	141	141	135	+1	+0.71%	54.51M	28/08
DCI Indonesia	203,250	203,700	203,250	-450	-0.22%	600	28/08
Bukalapak.com PT	105	111	105	-3	-2.78%	115.36M	28/08
Hasnur Internasional Shipping Tbk PT	183	184	182	0	0.00%	381.5K	28/08
Bank JTrust Indonesia Tbk PT	135	151	127	+7	+5.47%	10.88M	28/08
Solusi Sinergi Digital Tbk PT	2,020	2,090	2,010	-30	-1.46%	22.11M	28/08
Indo Oil Perkasa PT	226	226	218	+8	+3.67%	3.41M	28/08
Geoprima Solusi Tbk PT	292	306	290	-8	-2.67%	56.36M	28/08
Prima Andalan Mandiri Tbk PT	3,650	3,690	3,600	-40	-1.08%	26.2K	28/08
Kedoya Adyaraya Tbk PT	965	965	950	0	0.00%	12.5K	28/08
Global Sukses Solusi Tbk PT	62	63	60	0	0.00%	998.7K	28/08
Surya Biru Murni Acetylene Tbk PT	109	111	105	0	0.00%	1.97M	28/08
Cemindo Gemilang Tbk PT	745	755	735	+5	+0.68%	28.13M	28/08
GTS Internasional Tbk PT	169	176	168	-4	-2.31%	21.37M	28/08
IDeA Indonesia Akademi Tbk PT	60	63	60	-2	-3.23%	1.44M	28/08
Formosa Ingredient Factory PT Tbk	210	216	208	0	0.00%	273.2K	28/08
Indointernet Tbk PT	4,790	5,250	4,460	0	0.00%	0	09/02
Ace Oldfields PT	95	99	95	-2	-2.06%	20.78M	28/08
Damai Sejahtera Abadi Tbk PT	143	144	140	+2	+1.42%	121.1K	28/08
Dayamitra Telekomunikasi PT	460	466	456	-6	-1.29%	42.73M	28/08
Caturkarda Depo Bangunan PT Tbk	248	258	244	-4	-1.59%	224.3K	28/08
Perma Plasindo Tbk PT	116	117	113	+2	+1.75%	157.2K	28/08
Widodo Makmur Perkasa PT	28	29	28	-1	-3.45%	25.59M	28/08
Jaya Swarasa Agung PT	50	50	50	0	0.00%	0	29/06
Wira Global Solusi Tbk PT	155	160	149	+4	+2.65%	21.28M	28/08
Cisarua Mountain Dairy Tbk PT	4,690	4,750	4,680	+20	+0.43%	9.14M	28/08
RMK Energy PT Tbk	418	428	412	+2	+0.48%	104.32M	28/08
Obm Drilchem PT	195	196	191	0	0.00%	369.9K	28/08
Avia Avian PT Tbk	360	360	354	+4	+1.12%	10.25M	28/08
Indo Pureco Pratama Tbk PT	14	14	13	0	0.00%	0	05/09
Wahana Inti MakmurTbk PT	143	147	142	0	0.00%	1.21M	28/08
Bintang Samudera Mandiri Lines Tbk PT	510	520	510	-15	-2.86%	6.61M	28/08
Dharma Polimetal Tbk PT	1,010	1,020	1,005	+5	+0.50%	1.46M	28/08
Alamtri Minerals Indonesia	1,710	1,780	1,685	-10	-0.58%	35.6M	28/08
Semacom Integrated Tbk PT	111	118	109	-2	-1.77%	3.07M	28/08
Autopedia Sukses Lestari Tbk PT	69	69	65	+3	+4.55%	19.1M	28/08
MDTV Media Tech Tbk PT	50	50	50	0	0.00%	757.6K	28/08
Mitra Angkasa Sejahtera PT Tbk	38	38	36	0	0.00%	3.79M	28/08
Champ Resto Indonesia PT	234	240	232	-2	-0.85%	356.7K	28/08
Nusatama Berkah Tbk PT	80	88	79	0	0.00%	78.12M	28/08
Organon Pharma	29,000.00	29,000.00	29,000.00	0.00	0.00%	0	07/01
Adhi Commuter Properti Tbk PT	50.00	50.00	50.00	0.00	0.00%	0	08/06
Sumber Mas Konstruksi Tbk PT	109.00	116.00	109.00	-5.00	-4.39%	3.58M	28/08
Nanotech Indonesia Global Tbk PT	34.00	35.00	33.00	0.00	0.00%	28.1M	28/08
Sumber Tani Agung Resources Tbk PT	1,185.00	1,205.00	1,180.00	0.00	0.00%	6M	28/08
Bhineka Inovasi	965.00	965.00	815.00	+190.00	+24.52%	3.25M	28/08
Wir Asia Tbk PT	73.00	77.00	73.00	-2.00	-2.67%	78.03M	28/08
Sigma Energy Compressindo Tbk PT	114.00	118.00	112.00	-2.00	-1.72%	12.03M	28/08
GoTo Gojek Tokopedia PT	50.00	50.00	50.00	0.00	0.00%	15.21M	28/08
Teladan Prima Agro PT Tbk	575.00	585.00	565.00	-5.00	-0.86%	1.24M	28/08
Murni Sadar Tbk PT	990.00	1,000.00	990.00	-5.00	-0.50%	1.1K	28/08
Winner Nusantara Jaya Tbk PT	20.00	20.00	20.00	0.00	0.00%	28.57M	28/08
Indo Boga Sukses Tbk PT	87.00	88.00	85.00	-1.00	-1.14%	7.98M	28/08
Oscar Mitra Sukses Sejahtera Tbk PT	46.00	47.00	45.00	0.00	0.00%	5.61M	28/08
Cilacap Samudera Fishing Industry	57.00	59.00	56.00	-1.00	-1.72%	18.21M	28/08
Chemstar Indonesia Tbk PT	71.00	72.00	69.00	0.00	0.00%	5.52M	28/08
Arkora Hydro Tbk PtT	5,000.00	5,200.00	4,970.00	-100.00	-1.96%	2.89M	28/08
Cerestar Indonesia Tbk PT	173.00	176.00	173.00	-1.00	-0.57%	381.9K	28/08
PT Dewi SHRI Farmindo Tbk	152.00	153.00	149.00	+1.00	+0.66%	41.27M	28/08
Tera Data Indonusa Tbk PT	116.00	117.00	113.00	-1.00	-0.85%	653.2K	28/08
Bangun Karya Perkasa Jaya PT Tbk	70.00	75.00	62.00	+8.00	+12.90%	408.15M	28/08
Habco Trans Maritima Tbk PT	575.00	595.00	550.00	+20.00	+3.60%	13.91M	28/08
Utama Radar Cahaya Tbk PT	111.00	115.00	108.00	-3.00	-2.63%	1.31M	28/08
Aman Agrindo Tbk PT	755.00	785.00	740.00	-25.00	-3.21%	30.12M	28/08
Agung Menjangan Mas Tbk PT	246.00	246.00	212.00	+20.00	+8.85%	3.57M	28/08
Jhonlin Agro Raya PT Tbk	3,200.00	3,400.00	3,190.00	-60.00	-1.84%	18.24M	28/08
Sari Kreasi Boga PT Tbk	36.00	36.00	35.00	0.00	0.00%	0	13/02
Mora Telematika Indonesia Tbk PT	5,600.00	6,175.00	5,225.00	+300.00	+5.66%	3.79M	28/08
Kusuma Kemindo Sentosa PT	70.00	70.00	69.00	0.00	0.00%	7.27M	28/08
Pelayaran Nasional Ekalya	675.00	685.00	650.00	+5.00	+0.75%	1.2M	28/08
Estee Gold Feet PT Tbk	1,390.00	1,425.00	1,305.00	-35.00	-2.46%	733.1K	28/08
Klinko Karya Imaji PT Tbk	117.00	122.00	117.00	-3.00	-2.50%	67.4K	28/08
Rohartindo Nusantara Luas Tbk Pt	65.00	67.00	65.00	-1.00	-1.52%	3.25M	28/08
Toba Surimi Industries Tbk Pt	208.00	212.00	208.00	0.00	0.00%	0	29/06
Hetzer Medical Indonesia Tbk PT	71.00	72.00	70.00	0.00	0.00%	14.2M	28/08
Black Diamond Resources Tbk PT	31.00	31.00	31.00	0.00	0.00%	0	12/08
Segar Kumala Indonesia Tbk PT	500.00	515.00	500.00	-10.00	-1.96%	274.9K	28/08
Famon Awal Bros Sedaya Tbk PT	745.00	775.00	725.00	-15.00	-1.97%	25.4K	28/08
Citra Borneo Utama PT Tbk	985.00	1,100.00	960.00	+25.00	+2.60%	3.07M	28/08
PT Menthobi Karyatama Raya Tbk	122.00	124.00	120.00	+1.00	+0.83%	235K	28/08
Jayamas Medica Industri PT	232.00	238.00	228.00	0.00	0.00%	59.36M	28/08
PT Wulandari Bangun Laksana Tbk	50.00	51.00	50.00	0.00	0.00%	12.38M	28/08
PT Primadaya Plastisindo Tbk	330.00	342.00	310.00	-8.00	-2.37%	135.5K	28/08
Puri Sentul Permai Tbk PT	352.00	396.00	340.00	+12.00	+3.53%	21.32M	28/08
Ketrosden Triasmitra PT	860.00	925.00	815.00	+85.00	+10.97%	209.29M	28/08
Bersama Zatta Jaya Tbk PT	67.00	69.00	66.00	-1.00	-1.47%	31.19M	28/08
Global Digital Niaga Tbk PT	260.00	262.00	260.00	-2.00	-0.76%	238.1K	28/08
Multi Medika Internasional PT Tbk	800.00	805.00	780.00	+15.00	+1.91%	36.28M	28/08
Techno9 Indonesia PT Tbk	96.00	107.00	96.00	-4.00	-4.00%	16.66M	28/08
Saraswanti Indoland Dev PT	116.00	121.00	114.00	-3.00	-2.52%	7.03M	28/08
Personel Alih Daya Tbk PT	222.00	236.00	212.00	-10.00	-4.31%	91.45M	28/08
Isra Presisi Indonesia PT Tbk	24.00	24.00	22.00	0.00	0.00%	14.12M	28/08
Venteny Fortuna International PT	81.00	89.00	81.00	-8.00	-8.99%	38.77M	28/08
Mitra Tirta Buwana PT Tbk	37.00	39.00	37.00	0.00	0.00%	0	30/06
Data Sinergitama Jaya Tbk PT	252.00	286.00	252.00	-12.00	-4.55%	51.43M	28/08
Jobubu Jarum Minahasa PT Tbk	86.00	95.00	76.00	+9.00	+11.69%	345.16M	28/08
PT Citra Buana Prasida Tbk	510.00	520.00	496.00	-10.00	-1.92%	149.2K	28/08
Cakra Buana Resources Energi PT Tbk	700.00	700.00	680.00	+10.00	+1.45%	9.45M	28/08
Sunindo Pratama PT Tbk	715.00	715.00	710.00	+5.00	+0.70%	273.4K	28/08
PT Hatten Bali PT Tbk	130.00	147.00	125.00	+8.00	+6.56%	13.47M	28/08
Lavender Bina Cendikia PT Tbk	28.00	29.00	27.00	0.00	0.00%	7.29M	28/08
Penta Valent PT	312.00	316.00	300.00	-2.00	-0.64%	1.56M	28/08
PT Jasa Berdikari Logistics Tbk	68.00	69.00	67.00	0.00	0.00%	10.21M	28/08
Wijaya Cahaya Timber PT	90.00	92.00	89.00	+1.00	+1.12%	2.26M	28/08
Aviana Sinar Abadi PT Tbk	370.00	372.00	356.00	0.00	0.00%	32.7M	28/08
Hassana Boga Sejahtera PT Tbk	70.00	75.00	70.00	-5.00	-6.67%	46.57M	28/08
Pelita Teknologi Global PT Tbk	835.00	855.00	815.00	-15.00	-1.76%	128.8K	28/08
Haloni Jane PT Tbk	69.00	70.00	68.00	+1.00	+1.47%	3.81M	28/08
PT Solusi Kemasan Digital Tbk	510.00	510.00	470.00	+44.00	+9.44%	538.48M	28/08
Vastland Indonesia PT Tbk	112.00	117.00	112.00	0.00	0.00%	1.98M	28/08
Hoffmen Cleanindo PT Tbk	290.00	290.00	270.00	+6.00	+2.11%	181.2K	28/08
PT Pertamina Geothermal Energy	1,030.00	1,040.00	1,025.00	0.00	0.00%	6.66M	28/08
PT Lini Imaji Kreasi Ecosystem Tbk	360.00	360.00	316.00	+32.00	+9.76%	97.17M	28/08
Berdikari Pondasi	155.00	157.00	154.00	-2.00	-1.27%	3.06M	28/08
Mitra Pack	64.00	66.00	64.00	0.00	0.00%	8M	28/08
PT Petrindo Jaya Kreasi Tbk	810.00	855.00	795.00	-5.00	-0.61%	455.78M	28/08
Teknologi Karya Digital Nusa PT Tbk	99.00	101.00	96.00	-1.00	-1.00%	13.72M	28/08
PT Saptausaha Gemilangindah Tbk	29.00	29.00	29.00	+1.00	+3.57%	878.3K	28/08
PT Nusantara Sawit Sejahtera Tbk	860.00	890.00	845.00	-10.00	-1.15%	3.08M	28/08
PT Hillcon Tbk	16.00	17.00	16.00	0.00	0.00%	0	29/06
Grahaprima Suksesmandiri Tbk PT	224.00	232.00	220.00	+2.00	+0.90%	526.9K	28/08
Arsy Buana Travelindo Tbk PT	112.00	114.00	111.00	-1.00	-0.88%	5.41M	28/08
Pt Oxala Energy	194.00	208.00	192.00	-8.00	-3.96%	147.58M	28/08
PT Trimegah Bangun Persada Tbk	955.00	970.00	945.00	-10.00	-1.04%	36.23M	28/08
PT Era Digital Media Tbk	168.00	169.00	164.00	+5.00	+3.07%	538.6K	28/08
Menn Teknologi Indonesia Tbk PT	53.00	54.00	52.00	0.00	0.00%	0	28/10
Merdeka Battery Materials PT	555.00	575.00	550.00	-15.00	-2.63%	71.48M	28/08
Era Media Sejahtera Tbk PT	326.00	356.00	298.00	0.00	0.00%	0	18/08
Informasi Teknologi Indonesia Tbk	104.00	107.00	103.00	-1.00	-0.95%	11.3M	28/08
MPX Logistics International Tbk PT	169.00	171.00	165.00	-1.00	-0.59%	279.9K	28/08
Tripar Multivision Plus Tbk PT	187.00	189.00	185.00	0.00	0.00%	601K	28/08
King Tire Indonesia Tbk PT	113.00	113.00	111.00	+1.00	+0.89%	107.1K	28/08
Sarana Mitra Luas Tbk PT	412.00	420.00	404.00	+6.00	+1.48%	33.37M	28/08
Maxindo Karya Anugerah	50.00	50.00	50.00	0.00	0.00%	126.5K	28/08
Maxindo Karya Anugerah	86.00	87.00	84.00	0.00	0.00%	7.43M	28/08
PT VKTR Teknologi Mobilitas	965.00	990.00	890.00	+60.00	+6.63%	188.06M	28/08
Graha Mitra Asia Tbk PT	35.00	35.00	34.00	0.00	0.00%	3.09M	28/08
Amman Mineral Internasional Tbk PT	4,410	4,480	4,370	-40	-0.90%	34.58M	28/08
Carsurin Tbk PT	128.00	130.00	126.00	-2.00	-1.54%	998.4K	28/08
Graha Prima Mentari PT Tbk	192.00	192.00	175.00	+17.00	+9.71%	13.51M	28/08
PT Widiant Jaya Krenindo Tbk	26.00	27.00	25.00	-1.00	-3.70%	12.15M	28/08
Platinum Wahab Nusantara Tbk PT	63.00	63.00	60.00	0.00	0.00%	5.92M	28/08
Sinergi Inti Andalan Prima Tbk PT	340.00	364.00	334.00	-10.00	-2.86%	1.01B	28/08
Mandiri Herindo Adiperkasa Tbk PT	147.00	148.00	145.00	0.00	0.00%	4.19M	28/08
PT Royaltama Mulia Kontraktorindo	300.00	334.00	272.00	+26.00	+9.49%	42.58M	28/08
Nusantara Sejahtera Raya Tbk PT	93.00	93.00	92.00	0.00	0.00%	5.18M	28/08
PT ITSEC Asia Tbk	530.00	545.00	530.00	-5.00	-0.93%	21.13M	28/08
Sinar Eka Selaras PT	304.00	304.00	298.00	0.00	0.00%	2.81M	28/08
Multi Garam Utama Tbk PT	172.00	183.00	168.00	-7.00	-3.91%	11.04M	28/08
PT Ingria Pratama Capitalindo Tbk	180.00	192.00	177.00	-11.00	-5.76%	52.02M	28/08
Minahasa Membangun Hebat Tbk PT	274.00	304.00	262.00	-4.00	-1.44%	1.63M	28/08
Paperocks Indonesia Tbk PT	142.00	144.00	137.00	-2.00	-1.39%	4.88M	28/08
Humpuss Maritim Internasional Tbk	138.00	142.00	136.00	-2.00	-1.43%	34.3M	28/08
Lupromax Pelumas Indonesia Tbk PT	108.00	109.00	105.00	-1.00	-0.92%	103.2K	28/08
Mutuagung Lestari Tbk PT	129.00	136.00	128.00	-4.00	-3.01%	36.53M	28/08
Pt Multisarana Intan Eduka Tbk	105.00	105.00	94.00	+9.00	+9.38%	19.72M	28/08
Charlie Hospital Semarang PT	340.00	350.00	336.00	0.00	0.00%	25.27M	28/08
Multitrend Indo Tbk PT	216.00	218.00	208.00	+4.00	+1.89%	2.4M	28/08
Anugerah Spareparts Sejahtera PT	46.00	51.00	43.00	-1.00	-2.13%	13.42M	28/08
Sumber Sinergi Makmur PT Tbk	63.00	65.00	62.00	-1.00	-1.56%	14.91M	28/08
Kokoh Exa Nusantara Tbk PT	102.00	105.00	101.00	-1.00	-0.97%	5.28M	28/08
Pulau Subur Tbk PT	157.00	159.00	154.00	+1.00	+0.64%	902.3K	28/08
Lovina Beach Brewery Tbk PT	71.00	73.00	68.00	+2.00	+2.90%	34.37M	28/08
Logisticsplus International Tbk PT	77.00	80.00	75.00	+1.00	+1.32%	3.22M	28/08
Koka Indonesia PT	177.00	181.00	175.00	+1.00	+0.57%	5.45M	28/08
Barito Renewables Energy PT Tbk	3,360.00	3,460.00	3,350.00	-40.00	-1.18%	18.72M	28/08
Agro Bahari Nusantara PT Tbk	1,585.00	1,585.00	1,440.00	+140.00	+9.69%	1.79M	28/08
Ikapharmindo Putramas PT	193.00	252.00	188.00	+4.00	+2.12%	5.28M	28/08
Mastersystem Infotama PT	1,345.00	1,360.00	1,325.00	-5.00	-0.37%	1.06M	28/08
Kian Santang Muliatama PT	194.00	194.00	194.00	-34.00	-14.91%	31.94M	28/08
JANU PUTRA SEJAHTERA Tbk PT	476.00	480.00	468.00	+2.00	+0.42%	12.07M	28/08
Maja Agung Latexindo PT Tbk	80.00	81.00	79.00	0.00	0.00%	3.85M	28/08
Asri Karya Lestari PT Tbk	248.00	288.00	236.00	+10.00	+4.20%	56.02M	28/08
Citra Nusantara Gemilang Tbk PT	150.00	152.00	149.00	+1.00	+0.67%	2.95M	28/08
Adhi Kartiko Pratama Tbk PT	384.00	406.00	380.00	-4.00	-1.03%	11.14M	28/08
Sinergi Multi Lestarindo PT Tbk	164.00	166.00	160.00	-1.00	-0.61%	20.91M	28/08
Multi Spunindo Jaya Tbk PT	442.00	444.00	428.00	+10.00	+2.31%	10.72M	28/08
Manggung Polahraya PT Tbk	39.00	39.00	38.00	0.00	0.00%	5.11M	28/08
Samcro Hyosung Adilestari PT Tbk	65.00	69.00	64.00	+1.00	+1.56%	34.18M	28/08
Griptha Putra Persada Tbk PT	95.00	112.00	91.00	+6.00	+6.74%	336.61M	28/08
Sumber Mineral Global Abadi Tbk PT	81.00	83.00	81.00	+1.00	+1.25%	6.71M	28/08
Terang Dunia Internusa PT	82.00	85.00	81.00	0.00	0.00%	7.79M	28/08
Pt Topindo Solusi Komunika	74.00	74.00	72.00	+1.00	+1.37%	5.77M	28/08
Mitra Pedagang Indonesia PT Tbk	118.00	126.00	103.00	+15.00	+14.56%	170.4M	28/08
Ancara Logistics Indonesia PT Tbk	785.00	805.00	780.00	-15.00	-1.88%	306.9K	28/08
Homeco Victoria Makmur PT Tbk	193.00	196.00	190.00	-1.00	-0.52%	9.25M	28/08
Pt Harta Djaya Karya Tbk	117.00	123.00	115.00	-2.00	-1.68%	42.92M	28/08
Multikarya Asia Pasifik Raya Tbk PT	1,125.00	1,130.00	1,125.00	-5.00	-0.44%	13.3K	28/08
Ecocare Indo Pasifik PT Tbk	183.00	185.00	181.00	+1.00	+0.55%	3.36M	28/08
Bersama Mencapai Puncak PT Tbk	276.00	286.00	274.00	-4.00	-1.43%	10.62M	28/08
Satu Visi Putra PT Tbk	990.00	1,030.00	985.00	-20.00	-1.98%	4.51M	28/08
Dunia Virtual Online Tbk PT	326.00	348.00	322.00	-16.00	-4.68%	3.78M	28/08
Atlantis Subsea Indonesia Tbk PT	50.00	50.00	50.00	0.00	0.00%	245.5K	28/08
Multi Hanna Kreasindo Tbk PT	147.00	149.00	143.00	+3.00	+2.08%	11.87M	28/08
Remala Abadi Tbk PT	1,840.00	1,880.00	1,825.00	-25.00	-1.34%	1.65M	28/08
Xolare RCR Energy PT Tbk	90.00	93.00	90.00	-1.00	-1.10%	3.57M	28/08
Benteng Api Technic PT Tbk	94.00	95.00	92.00	0.00	0.00%	359.3K	28/08
Soraya Berjaya Indonesia Tbk PT	90.00	92.00	86.00	-1.00	-1.10%	3.12M	28/08
Pt Cipta Perdana Lancar Tbk	118.00	122.00	111.00	+3.00	+2.61%	49.75M	28/08
Pt Intra Golflink Resorts Tbk	162.00	164.00	160.00	0.00	0.00%	1.59M	28/08
Gunanusa Eramandiri Tbk PT	216.00	222.00	214.00	-4.00	-1.82%	150.4K	28/08
Superior Prima Sukses PT Tbk	206.00	210.00	204.00	-2.00	-0.96%	9.52M	28/08
PT Indo American Seafoods Tbk	81.00	83.00	81.00	-1.00	-1.22%	2.35M	28/08
PT UBC Medical Indonesia Tbk	160.00	164.00	160.00	-3.00	-1.84%	714.6K	28/08
Global Sukses Digital Tbk PT	172.00	178.00	171.00	+1.00	+0.58%	1.48M	28/08
Pt Esta Indonesia Tbk	695.00	695.00	680.00	+10.00	+1.46%	1.92M	28/08
PT Master Print Tbk	374.00	374.00	344.00	0.00	0.00%	0	25/06
Verona Indah Pictures Pt Tbk	250.00	254.00	248.00	-4.00	-1.57%	6.65M	28/08
Daaz Bara Lestari Tbk PT	1,700.00	1,755.00	1,675.00	+15.00	+0.89%	920.5K	28/08
Newport Marine Services PT Tbk	148.00	148.00	143.00	+2.00	+1.37%	4.27M	28/08
Adiwarna Anugerah Abadi PT Tbk	92.00	95.00	92.00	-2.00	-2.13%	4.15M	28/08
Adaro Andalan Indonesia	10,225.00	10,250.00	10,050.00	+100.00	+0.99%	5.26M	28/08
Daya Intiguna Yasa PT Tbk	960.00	965.00	945.00	+10.00	+1.05%	392.4K	28/08
Kentanix Supra International Tbk PT	412.00	422.00	408.00	-6.00	-1.44%	607K	28/08
Raharja Energi Cepu Tbk Pt	4,230.00	4,350.00	4,220.00	-60.00	-1.40%	7.69M	28/08
Asuransi Digital Bersama Tbk PT	82.00	82.00	80.00	+1.00	+1.23%	2.4M	28/08
Hero Global Investment	143.00	168.00	139.00	+11.00	+8.33%	68.31M	28/08
Raja Roti Cemerlang	77.00	79.00	75.00	-1.00	-1.28%	25.62M	28/08
Brigit Biofarmaka Teknologi Tbk PT	242.00	244.00	238.00	0.00	0.00%	302.2K	28/08
Bangun Kosambi Sukses Pt Tbk	3,800.00	3,890.00	3,780.00	-20.00	-0.52%	1.27M	28/08
Delta Giri Wacana Tbk PT	350.00	350.00	344.00	0.00	0.00%	12.07M	28/08
Jantra Grupo Indonesia PT Tbk	94.00	96.00	93.00	0.00	0.00%	28.7M	28/08
Sinar Terang Mandiri PT Tbk	236.00	238.00	234.00	-2.00	-0.84%	365.5K	28/08
Yupi Indo Jelly Gum PT Tbk	1,450.00	1,470.00	1,400.00	0.00	0.00%	182.8K	28/08
Fore Kopi Indonesia PT Tbk	850.00	865.00	825.00	+20.00	+2.41%	12.41M	28/08
Medela Potentia Tbk PT	208.00	210.00	206.00	+2.00	+0.97%	619.7K	28/08
Cipta Sarana Medika Tbk PT	64.00	64.00	63.00	0.00	0.00%	7.78M	28/08
Asia Pramulia Tbk PT	156.00	161.00	155.00	-3.00	-1.89%	16.32M	28/08
Chandra Daya Investasi Tbk PT	680.00	700.00	670.00	0.00	0.00%	49.03M	28/08
Indokripto Koin Semesta Tbk PT	805.00	870.00	795.00	+5.00	+0.63%	61.36M	28/08
Pancaran Samudera Transport Tbk PT	880.00	905.00	875.00	-15.00	-1.68%	45.6K	28/08
Trimitra Trans Persada Tbk PT	382.00	388.00	380.00	-2.00	-0.52%	126.9K	28/08
Diastika Biotekindo Tbk PT	132.00	132.00	131.00	0.00	0.00%	628.9K	28/08
Merry Riana Edukasi Tbk PT	121.00	124.00	121.00	-1.00	-0.82%	2.14M	28/08
Prima Multi Usaha Indonesia Tbk PT	100.00	102.00	98.00	+1.00	+1.01%	1.83M	28/08
Merdeka Gold Resources PT Tbk	9,300.00	9,400.00	8,850.00	+175.00	+1.92%	39.34M	28/08
GoTo Gojek Tokopedia PT Tbk	50.00	50.00	50.00	0.00	0.00%	15.71M	27/08
Century Textile Industry Tbk PT	5,000.00	5,000.00	5,000.00	0.00	0.00%	0	29/10
Pelayaran Jaya Hidup Baru Tbk PT	185.00	189.00	182.00	+1.00	+0.54%	2.25M	28/08
Abadi Lestari Indonesia	4,220.00	4,290.00	4,160.00	+10.00	+0.24%	272.9K	28/08
Super Bank Indonesia	520.00	525.00	515.00	0.00	0.00%	12.21M	28/08
BSA Logistics Indonesia	685.00	695.00	665.00	+10.00	+1.48%	13.57M	28/08
PT Bach Multi Global Tbk	462.00	474.00	460.00	-8.00	-1.70%	19.8M	28/08
Esa Medika Mandiri Tbk PT	336.00	364.00	336.00	-26.00	-7.18%	5.59M	28/08
Nitrasanata Dharma Tbk PT	1,425.00	1,440.00	1,395.00	+20.00	+1.42%	2.66M	28/08
Niramas Utama Tbk PT	595.00	605.00	590.00	-5.00	-0.83%	4.11M	28/08
Prodia Diagnostic Line Tbk PT	252.00	256.00	250.00	+2.00	+0.80%	9.9M	28/08
Rans Entertainmen Indonesia Tbk PT	212.00	242.00	208.00	-8.00	-3.64%	846.6M	28/08

Indonesia Sectors

Academic & Educational Services (3)Basic Materials (96)Consumer Cyclicals (146)Consumer Non-Cyclicals (121)Energy (53)Financial (121)Healthcare (40)Industrials (139)Real Estate (73)Technology (61)Utilities (15)

Stock Market News

Earnings call transcript: MISC Q2 2026 profit jumps, but shares fall on caution
MISC Berhad reported a sharp rise in second-quarter profit and revenue, helped by unusually strong tanker rates, higher project...
- ByInvesting.com•17 hours ago
Earnings call transcript: CIMB posts strong Q2 2026 profit as shares slip
CIMB Group Holdings Berhad said second-quarter profit rose on stronger operating income, wealth-related fees and disciplined...
- ByInvesting.com•18 hours ago
First Pacific H1 2026 slides: profit holds near record despite FX drag
Introduction & Market Context First Pacific Company Limited (HKEx:00142, ADR:FPAFY) presented its half-year 2026 financial and...
- ByInvesting.com•Aug 27, 2026

Earnings Calendar

No Earning Reports have been scheduled

PSEi Composite

5,956.33

-48.25

-0.80%

Nikkei 225

66,405.56

+273.58

+0.41%

Shanghai

3,952.18

-4.39

-0.11%

US 500

7,712.30

-18.5

-0.24%

US Tech 100

29,448.80

-192.8

-0.65%

DAX

26,569.99

+202.75

+0.77%

Dollar Index

99.64

+0.540

+0.55%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.540	+0.26%	466.43M
International Container	885.000	+0.45%	4.85M
BDO Unibank	116.00	-3.01%	8.14M
Metropolitan Bank	66.70	+1.44%	7.59M
Bank of the Philippine Islands	100.00	-3.85%	4.88M
SM Investments	555.00	-0.89%	817.79K
PLDT	1,130.00	-0.44%	280.37K

Name	Last	Chg. %	Vol.
Anglo Philippine	1.500	+35.14%	41.77M
Ionics	2.420	+13.62%	11.18M
Discovery World	1.090	+12.37%	417.00K
National Reinsuranceoration	1.380	+10.40%	2.64M
Atlas Consolidated Mining	20.450	+8.78%	14.76M
ACE Enexor	3.580	+8.48%	7.00K
United Paragon Mining	0.0080	+8.11%	183.00M

Name	Last	Chg. %	Vol.
F&J Prince	2.410	-16.61%	1.00K
Makati Finance	2.040	-14.18%	322.00K
Medco	0.091	-14.15%	10.00K
Jackstones	1.760	-12.00%	1.00K
Upson International	0.81	-10.00%	1.54M
Sta Lucia Land	1.800	-8.63%	704.00K
House of Investments	4.800	-7.69%	475.20K

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Please try another search

Indonesia Stocks

Harta Aman Pratama

Asia Pacific Investama Tbk PT

Argha Karya Prima Ind

Austindo Nusantara Jaya

Bank Bumi Arta

Bank Maspion Indonesia

Bank Ocbc Nisp

Bank Of India Indonesia

Bank Qnb Indonesia

Bayu Buana

Buana Finance

Delta Djakarta

Destinasi Tirta

Elang Mahkota

Enseval Putra

Equity Dev Inv

Eratex Djaja

Ever Shine Textile

Fast Food Indonesia

Fks Multi Agro

Golden Energy Mines

Indo Kordsa

Indo Straits

Indorama Synthetics

Kabelindo Murni

Kedaung Indah Can

Kokoh Inti Arebama

Limas Indonesia Makmur

Lionmesh Prima

Lotte Chemical Titan PT

Maskapai Reasuransi

Metro Realty

Metropolitan Kentjana

Multifiling Mitra

Onix Capital

Pembangunan Graha

PT Temas Tbk

Pelayaran Nelly

Pikko Land Development

Pioneerindo Gourmet

Plaza Indonesia Realty

Pool Advista Indonesia

Prasidha Aneka Niaga

Provident Agro

Pudjiadi & Sons

Reliance Securities

Ricky Putra Globalindo

Rig Tenders

Samudera Indonesia

Sekar Bumi

Sepatu Bata

Smr Utama

Sona Topas Tourism

Supreme Cable

Sunson Textile

Surya Toto Indonesia

Suryamas Dutamakmur

Tifico Fiber Indonesia

Tigaraksa Satria

Trans Power Marine

Trias Sentosa

Trikomsel Oke

Abm Investama

Aspirasi Hidup Indonesia Tbk PT

Acset Indonusa

Alamtri Resources Indonesia Tbk PT

Adhi Karya Persero

Adi Sarana Armada

Adira Dinamika

Agung Podomoro

Akasha Wira

Artha Mahiya Investama Tbk PT

Akr Corporindo

Alam Sutera Realty

Alkindo Naratama

Alumindo

Ancora Indonesia

Antam