Indonesia Shares

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	87	90	76	+6	+7.41%	16.5M	22/05
Asia Pacific Investama Tbk PT	41	41	41	-4	-8.89%	192.2K	22/05
Argha Karya Prima Ind	530	535	515	-5	-0.93%	19K	22/05
Austindo Nusantara Jaya	1,600	1,645	1,595	0	0.00%	59.9K	22/05
Bank Bumi Arta	665	670	635	+5	+0.76%	617.8K	22/05
Bank Maspion Indonesia	500	500	490	+2	+0.40%	12.5K	22/05
Bank Ocbc Nisp	1,300	1,300	1,280	+5	+0.39%	4.23M	22/05
Bank Of India Indonesia	1,425	1,430	1,425	0	0.00%	1K	21/05
Bank Qnb Indonesia	54	55	53	-1	-1.82%	2.29M	22/05
Bayu Buana	1,160	1,200	1,110	+10	+0.87%	104.6K	22/05
Buana Finance	620	645	565	+10	+1.64%	69.6K	22/05
Delta Djakarta	1,935	1,940	1,920	0	0.00%	52.5K	22/05
Destinasi Tirta	510	510	488	0	0.00%	900	22/05
Elang Mahkota	660	670	625	-10	-1.49%	21.75M	22/05
Enseval Putra	2,320	2,360	2,240	+60	+2.65%	309.6K	22/05
Equity Dev Inv	99	104	92	+2	+2.06%	20.95M	22/05
Eratex Djaja	165	165	151	+7	+4.43%	2.7M	22/05
Ever Shine Textile	137	138	126	+4	+3.01%	3.16M	22/05
Fast Food Indonesia	230	240	214	-4	-1.71%	1.45M	22/05
Fks Multi Agro	680	685	580	+5	+0.74%	151.4K	22/05
Golden Energy Mines	7,575	7,575	7,425	+25	+0.33%	64.1K	22/05
Indo Kordsa	4,650	4,850	4,650	-120	-2.52%	5.9K	22/05
Indo Straits	288	292	286	-4	-1.37%	13.2K	22/05
Indorama Synthetics	2,230	2,270	2,010	+40	+1.83%	183.5K	22/05
Kabelindo Murni	296	308	290	-10	-3.27%	165.3K	22/05
Kedaung Indah Can	206	210	196	0	0.00%	614.5K	22/05
Kokoh Inti Arebama	79	79	73	+6	+8.22%	25.2K	22/05
Limas Indonesia Makmur	50	50	50	0	0.00%	0	29/07
Lionmesh Prima	256	256	256	0	0.00%	0	30/01
Lotte Chemical Titan PT	332	340	306	+10	+3.11%	2.49M	22/05
Maskapai Reasuransi	975	1,005	965	-5	-0.51%	88.5K	22/05
Metro Realty	500	500	460	0	0.00%	0	30/01
Metropolitan Kentjana	21,875	21,875	21,800	+25	+0.11%	40.2K	22/05
Multifiling Mitra	1,300	1,300	1,300	0	0.00%	0	30/01
Onix Capital	159	159	159	0	0.00%	0	31/08
Pembangunan Graha	177	220	177	-31	-14.90%	3.87M	22/05
PT Temas Tbk	118	119	115	0	0.00%	4.12M	22/05
Pelayaran Nelly	248	250	220	+4	+1.64%	685.5K	22/05
Pikko Land Development	64	65	56	+1	+1.59%	12.05M	22/05
Pioneerindo Gourmet	900	900	865	+5	+0.56%	32.1K	22/05
Plaza Indonesia Realty	2,510	2,510	2,510	0	0.00%	0	30/01
Pool Advista Indonesia	64	66	51	+7	+12.28%	14.61M	22/05
Prasidha Aneka Niaga	129	136	116	+3	+2.38%	6.33M	22/05
Provident Agro	332	342	320	-10	-2.92%	994.8K	22/05
Pudjiadi & Sons	530	595	520	-65	-10.92%	8.8K	22/05
Reliance Securities	486	498	418	0	0.00%	205.5K	22/05
Ricky Putra Globalindo	79	103	75	-5	-5.95%	20.29M	22/05
Rig Tenders	690	690	655	+5	+0.73%	34.6K	22/05
Samudera Indonesia	306	306	284	+16	+5.52%	12.63M	22/05
Sekar Bumi	515	545	500	-25	-4.63%	294.7K	22/05
Sepatu Bata	61	63	61	+1	+1.67%	112.1K	22/05
Smr Utama	50	50	50	0	0.00%	0	22/01
Sona Topas Tourism	2,260	2,300	2,100	+160	+7.62%	26.7K	22/05
Supreme Cable	2,360	2,400	2,330	-20	-0.84%	127.3K	22/05
Sunson Textile	486	510	466	-14	-2.80%	610.5K	22/05
Surya Toto Indonesia	244	248	240	0	0.00%	883.4K	22/05
Suryamas Dutamakmur	494	500	480	-6	-1.20%	63.5K	22/05
Tifico Fiber Indonesia	600	600	600	0	0.00%	100	21/05
Tigaraksa Satria	5,000	5,350	5,000	-125	-2.44%	28.6K	22/05
Trans Power Marine	496	505	482	0	0.00%	26.64M	22/05
Trias Sentosa	450	450	424	+24	+5.63%	31.3K	22/05
Trikomsel Oke	426	426	338	0	0.00%	0	16/07
Abm Investama	2,370	2,420	2,200	+40	+1.72%	2.01M	22/05
Aspirasi Hidup Indonesia Tbk PT	348	352	340	+4	+1.16%	25.38M	22/05
Acset Indonusa	82	83	82	-1	-1.20%	183.2K	22/05
Alamtri Resources Indonesia Tbk PT	2,350	2,350	2,200	+140	+6.33%	54.23M	22/05
Adhi Karya Persero	180	180	170	+5	+2.86%	4.88M	22/05
Adi Sarana Armada	670	670	630	+20	+3.08%	4.73M	22/05
Adira Dinamika	8,375	8,500	8,275	+25	+0.30%	27.7K	22/05
Agung Podomoro	156	157	146	+5	+3.31%	13.79M	22/05
Akasha Wira	20,650	20,850	20,450	+50	+0.24%	20.7K	22/05
Artha Mahiya Investama Tbk PT	384	396	378	+6	+1.59%	214.5K	22/05
Akr Corporindo	1,350	1,365	1,300	+10	+0.75%	11.46M	22/05
Alam Sutera Realty	116	116	107	+4	+3.57%	6.26M	22/05
Alkindo Naratama	690	700	640	+30	+4.55%	185.6K	22/05
Alumindo	74	76	74	0	0.00%	0	29/10
Ancora Indonesia	100	103	98	+1	+1.01%	3.5M	22/05
Aneka Tambang Persero	3,090	3,150	2,910	+120	+4.04%	223.54M	22/05
Apexindo Pratama Duta	142	147	129	+8	+5.97%	15.74M	22/05
Arita Prima Indonesia	183	193	183	0	0.00%	325.7K	22/05
Arthavest	2,010	2,010	2,000	-30	-1.47%	300	22/05
Arwana Citramulia	452	454	446	-2	-0.44%	3.69M	22/05
Asuransi Dayin Mitra	505	530	492	+13	+2.64%	52.8K	22/05
Multi Artha Guna	396	396	378	+6	+1.54%	13.9K	22/05
Asuransi Ramayana	272	272	262	+6	+2.26%	18.5K	22/05
Asahimas Flat Glass	3,130	3,130	3,030	0	0.00%	5.9K	22/05
Asia Pacific Fibers	32	32	32	0	0.00%	0	06/04
Asiaplast Industries	254	276	240	-18	-6.62%	889.4K	22/05
Astra Agro Lestari	6,600	6,675	6,275	+75	+1.15%	4.18M	22/05
Astra Graphia	1,500	1,505	1,445	+10	+0.67%	778.4K	22/05
Astra International	5,400	5,650	5,300	-200	-3.57%	65.06M	22/05
Astra Otoparts	2,560	2,560	2,500	+20	+0.79%	2.74M	22/05
Asuransi Kresna Mitra	16	16	15	0	0.00%	1.91M	22/05
Atlas Resources	268	274	262	+4	+1.52%	40.4K	22/05
Bakrie & Brothers	142	144	118	+16	+12.70%	1.87B	22/05
Bakrie Sumatera	248	248	204	+22	+9.73%	2.51M	22/05
Bakrie Telecom	50	50	50	0	0.00%	0	24/05
Bakrieland	32	32	30	0	0.00%	216.99M	22/05
Bank Artha Graha	136	142	122	+9	+7.09%	4.51M	22/05
Bank Negar	3,780	3,810	3,750	-20	-0.53%	25.05M	22/05
Bank Bukopin	56	59	54	+1	+1.82%	211.15M	22/05
Bank Capital Indonesia	124	128	116	+2	+1.64%	1.76M	22/05
Bank Danamon	4,530	4,650	4,490	-90	-1.95%	5.95M	22/05
Bank Woori Indonesia	238	238	230	+8	+3.48%	520.9K	22/05
Bank Mnc Internasional	50	50	50	0	0.00%	2.22M	22/05
Bank Ina Perdana	3,960	3,960	3,940	-30	-0.75%	472.3K	22/05
Bank Maybank Indonesia	194	196	188	+3	+1.57%	3.9M	22/05
Bank Mandiri Persero	4,120	4,150	4,040	-50	-1.20%	190.02M	22/05
Bank Mayapada	188	194	184	+1	+0.53%	2.23M	22/05
Bank Mega	1,865	1,900	1,800	+10	+0.54%	42.8K	22/05
Bank Mestika Dharma	1,930	1,930	1,930	0	0.00%	500	22/05
Bank Nationalnobu	466	468	444	+4	+0.87%	6.74M	22/05
Bank Pembangunan	765	765	755	0	0.00%	3.1M	22/05
Bank Pan Indonesia	955	955	940	+10	+1.06%	2.64M	22/05
Bank Panin Syariah	50	50	50	0	0.00%	4.86M	22/05
Bank Pembangunan Timur	515	520	510	0	0.00%	8.91M	22/05
Bank Permata	3,100	3,200	2,870	+230	+8.01%	15.6K	22/05
Bank Pembangunan	22	22	21	0	0.00%	11.09M	22/05
Bank Rakyat Persero	3,050	3,070	3,000	+30	+0.99%	158.14M	22/05
Bank Sinarmas	790	810	790	-5	-0.63%	63.2K	22/05
Bank Tabungan Negara	1,285	1,290	1,240	+10	+0.78%	6.75M	22/05
Bank Tabungan	2,380	2,460	2,320	+10	+0.42%	401.7K	22/05
Bank Victoria	100	100	98	+2	+2.04%	1.05M	22/05
Bank Windu	67	68	66	-1	-1.47%	4.07M	22/05
Baramulti Suksessarana	3,960	4,000	3,850	+80	+2.06%	607.7K	22/05
Barito Pacific	1,605	1,640	1,485	+75	+4.90%	457.52M	22/05
Bayan Resources	10,000	10,525	9,800	-475	-4.53%	94.8K	22/05
Bekasi Asri Pemula	238	250	218	0	0.00%	0	29/04
Bekasi Fajar	100	101	98	-1	-0.99%	6.2M	22/05
Astrindo Nusantara Infrasruktur Tbk PT	184	184	151	+12	+6.98%	2.42B	22/05
Berlina	600	635	585	-25	-4.00%	65.6K	22/05
Betonjaya Manunggal	374	376	362	-2	-0.53%	800	22/05
BFI Finance	715	725	700	+5	+0.70%	8.69M	22/05
Bhuwanatala Indah	62	64	53	+5	+8.77%	14.7M	22/05
Bisi International	720	725	695	+10	+1.41%	607.9K	22/05
Bank Central Asia	5,900	5,975	5,825	-50	-0.84%	288.92M	22/05
Bank Rakyat	160	162	153	0	0.00%	5.13M	22/05
Buana Listya Tama	414	414	344	+48	+13.11%	249.85M	22/05
Budi Starch & Sweetener	206	206	202	0	0.00%	205.8K	22/05
Bukit Darmo	104	104	87	+8	+8.33%	4M	22/05
Bukit Uluwatu Villa	720	730	615	+25	+3.60%	392.74M	22/05
Bumi Citra Permai	63	64	57	+1	+1.61%	13.87M	22/05
Bumi Resources Min	630	640	500	+65	+11.50%	666.89M	22/05
Bumi Resources	185	186	160	+21	+12.80%	6.62B	22/05
Bumi Serpong Damai	685	690	670	+15	+2.24%	8.61M	22/05
Bumi Teknokultura	10	10	10	0	0.00%	73.17M	22/05
Eagle High	87	90	80	+3	+3.57%	88.56M	22/05
Capitalinc Inv	14	14	14	-1	-6.67%	24.22M	22/05
Capitol Nusantara	135	135	122	0	0.00%	290.6K	22/05
Cahaya Aero Services Tbk	1,765	1,830	1,750	-15	-0.84%	43.7K	22/05
Catur Sentosa	268	268	268	0	0.00%	21K	22/05
Central Proteina	51	52	50	0	0.00%	117.03M	22/05
Centratama Telekom	76	81	73	0	0.00%	4.47M	22/05
AirAsia Indonesia Tbk PT	71	71	70	0	0.00%	51.1K	22/05
Champion Pacific	450	450	442	+8	+1.81%	7.9K	22/05
Chandra Asri Petro	2,000	2,280	1,960	-270	-11.89%	305.01M	22/05
Charoen Pokphand Indonesia	4,350	4,350	4,150	+80	+1.87%	5.37M	22/05
Ciputra Dev	655	675	650	-5	-0.76%	9.69M	22/05
Citatah	182	182	182	-20	-9.90%	398.7K	22/05
Citra Marga	1,425	1,440	1,385	+15	+1.06%	231.6K	22/05
Clipan Finance	336	338	332	+4	+1.20%	1.08M	22/05
Colorpak Indonesia	1,555	1,560	1,530	+10	+0.65%	61.8K	22/05
Cowell Development	50	50	50	0	0.00%	0	13/07
Darma Henwa	378	398	320	+44	+13.17%	1.22B	22/05
Darya-Varia	1,590	1,590	1,565	+10	+0.63%	23.9K	22/05
PT BUMA Internasional Grup Tbk	210	212	195	+10	+5.00%	2.45M	22/05
Dharma Samudera	78	80	72	+1	+1.30%	1.7M	22/05
Dharma Satya	1,280	1,300	1,230	0	0.00%	22.86M	22/05
Duta Pertiwi Nusantara	310	320	306	0	0.00%	0	30/10
Duta Anggada	118	123	117	-5	-4.07%	242.5K	22/05
Duta Pertiwi	4,100	4,280	4,060	-230	-5.31%	300	22/05
Dyandra Media	79	81	75	+2	+2.60%	3.18M	22/05
Ekadharma	171	171	165	+4	+2.40%	413K	22/05
Electronic City Ind	164	174	160	-10	-5.75%	588.7K	22/05
Elnusa	660	660	610	+20	+3.13%	28.44M	22/05
Energi Mega Persada	1,490	1,510	1,120	+270	+22.13%	119.32M	22/05
Erajaya Swasembada	372	372	352	+12	+3.33%	17.09M	22/05
Eterindo Wahanatama	70	77	70	0	0.00%	0	31/01
Eureka Prima Jakarta	114	117	113	0	0.00%	0	30/04
Exploitasi Energi	44	44	43	+1	+2.33%	13.82M	22/05
Express Transindo	14	14	14	-1	-6.67%	40.06M	22/05
Fajar Surya Wisesa	5,450	5,450	5,450	0	0.00%	0	30/01
First Media	89	90	85	+1	+1.14%	1.68M	22/05
Fortune Indonesia	1,230	1,235	1,150	+5	+0.41%	54K	22/05
Fortune Mate	228	270	208	-16	-6.56%	592.6K	22/05
Aksara Global Development Tbk PT	18	18	18	0	0.00%	0	27/06
Gajah Tunggal	1,185	1,190	1,145	+20	+1.72%	4.67M	22/05
Garda Tujuh Buana	191	194	189	-3	-1.55%	37.7K	22/05
Garuda Indonesia	57	57	54	0	0.00%	83.4M	22/05
Gema Grahasarana	86	86	81	+3	+3.61%	3.97M	22/05
Global Mediacom	130	131	122	+5	+4.00%	54.33M	22/05
Globe Kita Terang Tbk PT	155	155	155	0	0.00%	0	24/10
Golden Eagle Energy	1,700	1,790	1,520	+160	+10.39%	179.5K	22/05
Visi Telekomunikasi	256	280	250	-24	-8.57%	55.9K	22/05
Gowa Makassar	1,820	1,850	1,780	+40	+2.25%	6.4K	22/05
Gozco Plantations	156	156	137	+11	+7.59%	18.05M	22/05
Graha Layar Prima	2,650	2,650	2,650	0	0.00%	300	21/05
Greenwood Sejahtera	129	133	127	-2	-1.53%	333.2K	22/05
Gudang Garam	15,800	16,200	15,775	-400	-2.47%	784K	22/05
Gunawan Dianjaya Steel	87	89	84	0	0.00%	1.38M	22/05
Harum Energy	790	805	685	+80	+11.27%	38.31M	22/05
DFI Retail Nusantara Tbk Pt	400	402	388	0	0.00%	449.9K	22/05
Hexindo Adiperkasa	4,380	4,380	4,300	+40	+0.92%	148.2K	22/05
Solusi Bangun Indonesia	775	775	750	0	0.00%	0	30/01
Hotel Mandarine Regency	50	50	50	0	0.00%	0	31/01
Hotel Sahid Jaya	730	740	690	+5	+0.69%	3.8K	22/05
Meratus Jasa Prima Tbk PT	280	282	280	-2	-0.71%	137.4K	22/05
PT MNC Energy Investments Tbk	70	70	61	+6	+9.38%	136.43M	22/05
Indah Kiat Pulp & Paper	8,100	8,225	7,650	+175	+2.21%	7.5M	22/05
Indal Aluminium	167	169	140	+3	+1.83%	643.1K	22/05
Indika Energy	2,460	2,520	2,150	+220	+9.82%	50.12M	22/05
Indo Acidatama	65	66	61	+1	+1.56%	46.08M	22/05
Indo Tambangraya	23,175	23,225	22,000	+850	+3.81%	2.4M	22/05
Indocement Tunggal	4,900	4,920	4,810	+90	+1.87%	1.64M	22/05
Indofarma	126	126	126	0	0.00%	0	01/07
Indofood Cbp	6,825	6,950	6,575	+150	+2.25%	5.07M	22/05
Indofood	6,725	6,750	6,575	-25	-0.37%	2.98M	22/05
Indomobil Multi Jasa	150	154	141	0	0.00%	9.46M	22/05
Indomobil Sukses	910	930	910	+5	+0.55%	150.4K	22/05
Indopoly Swakarsa	119	121	114	+2	+1.71%	1.29M	22/05
Indoritel Makmur	9,500	9,500	9,250	+175	+1.88%	9K	22/05
Indosat	2,050	2,110	2,020	-30	-1.44%	10.06M	22/05
Indospring	308	310	282	+12	+4.05%	2.88M	22/05
Jamu dan Farmasi Sido	408	412	378	+18	+4.62%	42.06M	22/05
Intanwijaya	690	710	660	-15	-2.13%	123.8K	22/05
Intermedia Capital	110	120	103	-5	-4.35%	208.48M	22/05
Inti Bangun Sejahtera	8,475	8,475	8,450	0	0.00%	0	20/04
Intikeramik Alamasri	19	19	18	-1	-5.00%	17.45M	22/05
Intiland Development	120	121	118	-1	-0.83%	17.75M	22/05
Intraco Penta	71	71	59	+6	+9.23%	2.09M	22/05
Island Concepts	115	116	107	+8	+7.48%	26.19M	22/05
J Resources	426	426	360	+54	+14.52%	110.83M	22/05
Jaya Agra Wattie	126	132	121	-4	-3.08%	1.23M	22/05
Japfa Comfeed Indonesia	2,570	2,590	2,480	-10	-0.39%	26.4M	22/05
Jasa Marga	2,950	3,020	2,940	-40	-1.34%	5.56M	22/05
Jasuindo Tiga Perkasa	610	610	585	+5	+0.83%	1.13M	22/05
Jaya Konstruksi	71	72	70	0	0.00%	6.1M	22/05
Jaya Real Property	1,075	1,090	1,075	-15	-1.38%	236.3K	22/05
Jembo Cable Company	680	680	675	-60	-8.11%	28.3K	22/05
Jakarta Int Hotels & Dev	444	450	422	+6	+1.37%	269K	22/05
Kawasan Jababeka	121	133	119	-13	-9.70%	313.11M	22/05
Kalbe Farma	800	810	790	-10	-1.23%	41.43M	22/05
Kedawung Setia	448	448	430	0	0.00%	9.4K	22/05
Keramika Indonesia	21	21	20	0	0.00%	0	30/07
Kertas Basuki Rachmat	50	50	50	0	0.00%	0	16/04
Kimia Farma Persero	482	510	472	-12	-2.43%	3.2M	22/05
Kmi Wire And Cable	322	324	310	0	0.00%	1.8M	22/05
Kobexindo Tractors	167	177	153	-9	-5.11%	19.14M	22/05
Krakatau Steel Persero	232	232	210	+14	+6.42%	5.29M	22/05
Quantum Clovera Investama Tbk PT	14	14	14	0	0.00%	7.9M	22/05
Langgeng Makmur	152	157	142	+2	+1.33%	66.6K	22/05
Lautan Luas	730	735	720	-10	-1.35%	46.8K	22/05
Leyand International	74	76	63	+7	+10.45%	31.8M	22/05
Lippo Cikarang	530	535	500	+5	+0.95%	169.5K	22/05
Lippo General Insurance	695	695	600	+5	+0.72%	65.2K	22/05
Lippo Karawaci	72	73	67	+2	+2.86%	62.41M	22/05
Lenox Pasifik Investama Tbk PT	72	74	69	-2	-2.70%	1.4M	22/05
Logindo Samudramakmur	103	104	90	+8	+8.42%	19.18M	22/05
Perusahaan Perkebunan	1,315	1,340	1,230	+20	+1.54%	34.11M	22/05
Mahaka Media	33	34	33	-3	-8.33%	562.7K	22/05
Malindo Feedmill	835	835	790	+10	+1.21%	2.57M	22/05
Mandom Indonesia	2,770	2,910	2,710	-100	-3.48%	7.1K	22/05
Martina Berto	109	110	105	+3	+2.83%	511.9K	22/05
Mds Retailing Tbk	1,595	1,605	1,550	-10	-0.62%	2.34M	22/05
Matahari Putra Prima	45	45	43	+2	+4.65%	5.29M	22/05
Mayora Indah	1,860	1,875	1,820	+10	+0.54%	4.76M	22/05
Medco Energi	1,340	1,360	1,185	+20	+1.52%	90.32M	22/05
Media Nusantara Citra	206	206	198	+4	+1.98%	30.76M	22/05
Megapolitan Dev	66	66	60	+2	+3.13%	1.61M	22/05
Metrodata Electronics	545	550	540	-5	-0.91%	6.49M	22/05
Metropolitan Land	510	510	496	0	0.00%	7.9K	22/05
Midi Utama Indonesia	308	312	296	0	0.00%	19.08M	22/05
Millennium Pharma	184	186	170	+7	+3.95%	47.3K	22/05
Minna Padi Investama	89	90	80	+5	+5.95%	274.74M	22/05
Mitra Adiperkasa	1,505	1,505	1,485	+20	+1.35%	20.57M	22/05
Mitra Int	19	19	19	0	0.00%	2.03M	22/05
Mitra Investindo	175	197	164	+11	+6.71%	2.68M	22/05
Mitra Pinasthika	995	1,000	990	0	0.00%	6.18M	22/05
Mitrabahtera Segara	2,140	2,180	1,945	+165	+8.35%	2.4M	22/05
Mnc Investama	28	28	26	+1	+3.70%	12.69M	22/05
Mnc Kapital Ind	50	50	50	0	0.00%	1.91M	22/05
MNC Tourism	90	92	83	+3	+3.45%	60.61M	22/05
Mnc Sky Vision	60	63	54	-3	-4.76%	25.56M	22/05
Modern Internasional	30	30	27	0	0.00%	8.87M	22/05
Modernland Realty Ltd	50	50	50	0	0.00%	1.19M	22/05
Mulia Industrindo	250	252	250	-2	-0.79%	45.7K	22/05
Multi Agro Gemilang Plantation	50	50	50	0	0.00%	0	15/07
Multi Bintang Ind	6,150	6,150	5,925	+175	+2.93%	81.4K	22/05
Multi Indocitra	484	515	482	-2	-0.41%	21.3K	22/05
Multi Prima Sejahtera	392	394	370	-2	-0.51%	222.6K	22/05
Multipolar	86	86	81	+3	+3.61%	27.1M	22/05
Multipolar Technology	19,200	19,750	18,875	-25	-0.13%	16.8K	22/05
Mustika Ratu	416	430	416	-14	-3.26%	252.6K	22/05
Nippon	510	515	488	+5	+0.99%	1.63M	22/05
City Retail Developments Tbk PT	154	187	143	+4	+2.67%	2.19M	22/05
Nusa Konstruksi	128	131	121	+3	+2.40%	4.36M	22/05
Nusa Raya Cipta	476	476	426	+32	+7.21%	9.93M	22/05
Nusantara Infra	238	244	220	0	0.00%	0	07/11
Perusahaan Gas Negara	1,820	1,835	1,775	-5	-0.27%	15.05M	22/05
Pembangunan Jaya Ancol	472	472	462	0	0.00%	110.5K	22/05
Pacific Strategic	1,345	1,635	1,345	-225	-14.33%	64.17M	22/05
Pakuwon Jati	292	294	284	+2	+0.69%	46.99M	22/05
Pan Brothers	26	26	25	-1	-3.70%	51.58M	22/05
Panin Financial	236	236	228	0	0.00%	83.63M	22/05
Paninvest	765	770	745	+5	+0.66%	408.1K	22/05
Panin Sekuritas	1,710	1,710	1,680	0	0.00%	78.2K	22/05
Panorama Sentrawisata	498	500	488	+2	+0.40%	140.8K	22/05
Weha Transportasi	116	120	114	+1	+0.87%	1.87M	22/05
Pelangi Indah Canindo	136	137	128	-1	-0.73%	143.8K	22/05
Pelat Timah Nusantara	252	258	224	-2	-0.79%	13.99M	22/05
Pelayaran Nasional	126	128	121	+2	+1.61%	1.19M	22/05
Perdana Gapura Prima	99	103	96	-1	-1.00%	5.15M	22/05
Paragon Karya Perkasa Tbk PT	2,920	2,970	2,510	+410	+16.33%	3.19M	22/05
Petrosea	3,750	3,770	3,170	+290	+8.38%	88.6M	22/05
Polaris Investama	50	50	50	0	0.00%	0	27/12
Polychem Indonesia	190	200	183	+1	+0.53%	279.3K	22/05
Pembangunan Perumahan	214	214	204	+4	+1.90%	4.09M	22/05
Pudjiadi Prestige	326	330	270	+32	+10.88%	247.4K	22/05
Pyridam Farma	242	248	220	+8	+3.42%	30.52M	22/05
Radiant Utama	180	181	171	+8	+4.65%	886.1K	22/05
Ramayana Lestari	396	402	390	-54	-12.00%	14.72M	22/05
Ratu Prabu Energi	2	2	2	0	0.00%	0	01/07
Wilton Makmur Indonesia	43	43	42	+1	+2.38%	1.07M	22/05
Resource Alam Indonesia	272	276	260	+2	+0.74%	1.77M	22/05
Rimo International Lestari	50	50	50	0	0.00%	0	11/02
Ristia Bintang	70	70	58	+6	+9.38%	16.96M	22/05
Rukun Raharja	3,420	3,430	2,810	+410	+13.62%	38.48M	22/05
Salim Ivomas Pratama	560	565	520	+25	+4.67%	24.25M	22/05
Samindo Resources	1,155	1,170	1,135	-20	-1.70%	16K	22/05
Prime Agri Resources Tbk PT	2,850	2,890	2,740	-60	-2.06%	80.9K	22/05
Sarana Meditama	310	318	298	0	0.00%	540.5K	22/05
Sarana Menara Nusantara	396	404	386	-4	-1.00%	42.89M	22/05
Saranacentral Bajatama	140	147	134	+7	+5.26%	1.24M	22/05
Saraswati Griya Lestari	50	50	50	0	0.00%	0	29/07
Saratoga Investama	1,645	1,685	1,565	+55	+3.46%	7.27M	22/05
Sat Nusapersada	270	272	256	+4	+1.50%	802.2K	22/05
Sawit Sumbermas Sarana	875	910	850	-25	-2.78%	3.7M	22/05
Sejahteraraya	14,000	14,000	13,050	-150	-1.06%	5.3K	21/05
Selamat Sempurna	1,690	1,710	1,680	-20	-1.17%	1.36M	22/05
Semen Baturaja Persero	165	167	159	+1	+0.61%	1.97M	22/05
Semen Indonesia Persero	1,765	1,790	1,750	-10	-0.56%	9.2M	22/05
Sentul City	79	81	70	+5	+6.76%	383.53M	22/05
Siantar Top	9,500	9,700	9,500	0	0.00%	1.3K	22/05
Sidomulyo Selaras	74	76	65	+3	+4.23%	9.62M	22/05
PT Sreeya Sewu	780	800	760	-30	-3.70%	10.6K	22/05
Siloam International	2,390	2,430	2,350	+20	+0.84%	363.9K	22/05
Sinar Mas Multiartha	18,175	18,200	18,175	-25	-0.14%	600	22/05
Slj Global	85	95	80	-9	-9.57%	7.73M	22/05
Sinar Mas Agro Resources and Technology Tbk PT	5,100	5,325	4,780	+290	+6.03%	154.6K	22/05
Solusi Tunas Pratama	43,850	43,850	43,850	0	0.00%	0	14/04
Sri Rejeki Isman	146	155	145	0	0.00%	0	17/05
Star Pacific	252	260	242	+10	+4.13%	124K	22/05
PT Buana Artha Anugerah Tbk	438	464	380	+10	+2.34%	1.08M	22/05
Steel Pipe Ind	410	412	394	+16	+4.06%	1.31M	22/05
Sugih Energy	50	50	50	0	0.00%	0	25/06
Sumber Alfaria Trijaya	1,425	1,450	1,370	-15	-1.04%	53.11M	22/05
Summarecon Agung	290	294	280	+2	+0.69%	19.3M	22/05
Suparma	202	206	198	-4	-1.94%	228.8K	22/05
Supra Boga Lestari	515	520	484	+5	+0.98%	10.7K	22/05
Surya Citra Media	220	224	214	-2	-0.90%	35.77M	22/05
ESSA Industries Indonesia Tbk PT	705	710	650	+25	+3.68%	148.28M	22/05
Surya Semesta	1,600	1,645	1,550	-30	-1.84%	35.95M	22/05
Tanah Laut	81	85	73	0	0.00%	2.79M	22/05
Bukit Asam	2,720	2,760	2,640	+10	+0.37%	15.86M	22/05
Telkom Indonesia	2,920	3,010	2,850	-80	-2.67%	138.09M	22/05
Tempo Inti Media	108	130	107	+4	+3.85%	27.26M	22/05
Tempo Scan Pacific	2,380	2,390	2,360	-10	-0.42%	275.4K	22/05
Tifa Finance	324	332	310	+6	+1.89%	3.5K	22/05
FKS Food Sejahtera Tbk PT	106	106	100	+2	+1.92%	4.51M	22/05
Timah Tbk	3,580	3,700	3,020	+450	+14.38%	144.85M	22/05
Omni Inovasi Indonesia Tbk PT	9	10	9	0	0.00%	0	24/12
Tirta Mahakam	382	382	346	0	0.00%	389K	22/05
Pabrik Kertas Tjiwi	6,050	6,400	5,825	-500	-7.63%	11.84M	22/05
TBS Energi Utama Tbk PT	448	448	380	+30	+7.18%	14.7M	22/05
Toba Pulp Lestari	590	620	590	0	0.00%	0	17/12
Total Bangun Persada	1,055	1,055	1,015	+35	+3.43%	2.64M	22/05
Tower Bersama	1,330	1,330	1,250	+25	+1.92%	1.02M	22/05
Trada Maritime	50	50	50	0	0.00%	0	22/01
Tri Banyan Tirta	18	18	18	0	0.00%	0	26/06
Trimegah Securities	496	510	482	+6	+1.22%	847.8K	22/05
Trisula International	170	178	162	+2	+1.19%	1.87M	22/05
Triwira Insanlestari	50	52	50	0	0.00%	0	30/04
Tunas Alfin	780	780	615	+155	+24.80%	762.7K	22/05
Tunas Baru Lampung	635	635	600	+10	+1.60%	5.61M	22/05
Ultrajaya Milk	1,635	1,655	1,555	+65	+4.14%	4.79M	22/05
Unilever Indonesia	1,765	1,775	1,745	+15	+0.86%	8.89M	22/05
United Tractors	24,050	24,225	23,500	-50	-0.21%	5.45M	22/05
Vale Indonesia	5,550	5,550	4,560	+880	+18.84%	68.82M	22/05
PT Mizuho Leasing Indonesia Tbk	79	80	77	+1	+1.28%	681.2K	22/05
Victoria Investama	138	147	132	-6	-4.17%	774.6K	22/05
Visi Media Asia	36	36	31	+3	+9.09%	14.3M	22/05
Voksel Electric	212	226	204	-8	-3.64%	215.9K	22/05
Wahana Ottomitra	288	288	280	-2	-0.69%	70.3K	22/05
Wahana Pronatural	120	123	118	+2	+1.69%	225.4K	22/05
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	81	87	77	0	0.00%	35.34M	22/05
Wilmar Cahaya Ind	2,350	2,350	2,300	+20	+0.86%	45.4K	22/05
Wintermar	505	510	498	0	0.00%	770.9K	22/05
Wismilak Inti Makmur	1,780	1,815	1,725	-10	-0.56%	2.19M	22/05
XL Axiata	2,750	2,780	2,580	+90	+3.38%	16.28M	22/05
Yanaprima Hastapersada	595	660	575	-65	-9.85%	150.4K	22/05
Dosni Roha Indonesia Tbk PT	50	50	50	0	0.00%	0	26/06
Bali Towerindo Sentra	1,250	1,250	1,180	+30	+2.46%	7.3K	22/05
Eka Sari Lorena	184	189	175	-3	-1.60%	203.6K	22/05
Indonesian Paradise	780	780	775	-5	-0.64%	70K	22/05
Nusantara Inti Corpora	316	338	300	0	0.00%	0	26/02
Unggul Indah Cahaya	14,600	14,900	14,000	+400	+2.82%	146.3K	22/05
Asuransi Bina Dana Arta	3,350	3,600	3,000	-150	-4.29%	1.6K	22/05
Woori Finance Indonesia Tbk PT	260	260	256	-6	-2.26%	20.1K	22/05
Lion Metal Works	380	388	362	+4	+1.06%	30.9K	22/05
Sumi Indo Kabel	540	540	500	+25	+4.85%	55.6K	22/05
Dian Swastatika	545	615	530	-65	-10.66%	466.58M	22/05
Asuransi Bintang	414	420	400	+6	+1.47%	14.6K	22/05
Chitose Internasional	172	175	163	-4	-2.27%	563.9K	22/05
Link Net	1,235	1,265	980	+135	+12.27%	42.3K	22/05
Soechi Lines	388	388	342	+26	+7.18%	15.6M	22/05
Intan Baruprana Finance	62	62	52	+5	+8.77%	1.36M	22/05
Bank Agris	62	63	60	0	0.00%	4.31M	22/05
Golden Plantation	50	50	50	0	0.00%	0	29/01
Tembaga Mulia Semanan	1,280	1,285	1,255	+25	+1.99%	6.3K	22/05
Hanjaya Mandala Sampoerna Tbk PT	740	750	725	-5	-0.67%	19.43M	22/05
Goodyear Indonesia	1,100	1,100	1,065	+30	+2.80%	1.4K	22/05
Asuransi Jasa Tania	177	178	170	+5	+2.91%	40.7K	22/05
Bank Cimb Niaga	1,645	1,650	1,635	-10	-0.60%	6.28M	22/05
Yulie Sekurindo	3,270	3,450	3,100	0	0.00%	1.5K	22/05
Panca Global	115	119	108	+2	+1.77%	1.68M	22/05
Himalaya Energi Perkasa Tbk PT	14	14	13	0	0.00%	781.3K	22/05
Humpuss	116	236	116	0	0.00%	0	25/03
Batavia Prosperindo Int	462	520	460	-18	-3.75%	77.8K	22/05
Magna Finance	88	118	85	-10	-10.20%	4.79M	22/05
Agung Semesta Sejahtera Tbk PT	30	30	28	+2	+7.14%	2.09M	22/05
Bank Dinar Indonesia	124	125	121	+2	+1.64%	450.3K	22/05
Mitrabara Adiperdana	1,620	1,700	1,500	+70	+4.52%	353.6K	22/05
Blue Bird	1,550	1,550	1,500	+35	+2.31%	1.07M	22/05
Impack Pratama Industri	1,795	1,825	1,685	+65	+3.76%	27.17M	22/05
Indonesia Prima	780	780	780	-60	-7.14%	27.8K	22/05
Siwani Makmur	50	50	50	0	0.00%	0	13/02
Bank Yudha Bhakti	266	266	244	+10	+3.91%	12.69M	22/05
Roda Vivatex	15,400	15,500	15,400	0	0.00%	600	22/05
Merck	4,040	4,170	3,830	+60	+1.51%	20.6K	22/05
Jakarta Setiabudi	1,220	1,260	1,210	-90	-6.87%	24.7K	22/05
Citra Tubindo	5,750	5,750	4,800	+1,150	+25.00%	6.3K	22/05
Sekar Laut	187	188	184	-3	-1.58%	43.2K	22/05
Danasupra	142	155	127	+2	+1.43%	41.38M	22/05
Inti Kapuas Arowana	50	50	50	0	0.00%	0	22/01
Trust Finance Ind	274	276	260	+2	+0.74%	22.7K	22/05
Bintang Mitra	282	292	282	-12	-4.08%	60K	22/05
Tira Austenite	610	690	535	-5	-0.81%	83.3K	22/05
Inter-Delta	258	272	240	+4	+1.57%	1.26M	22/05
Mitra Keluarga Karyasehat	1,695	1,710	1,630	+45	+2.73%	5.93M	22/05
Red Planet Indonesia Tbk	202	206	177	+10	+5.21%	13.59M	22/05
Mitra Energi Persada	210	230	204	+6	+2.94%	279.1K	22/05
Alakasa Industrindo Tbk	456	505	450	-30	-6.17%	223.5K	22/05
PP Properti Tbk PT	15	15	15	-1	-6.25%	33.81M	22/05
Argo Pantes Tbk	825	850	730	-30	-3.51%	14K	22/05
Puradelta Lestari Tbk Pt	151	152	146	+1	+0.67%	115.13M	22/05
Radana Bhaskara Finance Tbk	90	93	86	0	0.00%	304.5K	22/05
Merdeka Copper Gold TBK PT	2,720	2,720	2,180	+540	+24.77%	315.77M	22/05
Mega Manunggal Property	312	318	310	-4	-1.27%	930.5K	22/05
Steady Safe TBK PT	324	328	294	0	0.00%	306.2K	22/05
Bukaka Teknik Utama	735	905	725	-115	-13.53%	587.4K	22/05
Anabatic Technologies Tbk	488	490	450	+8	+1.67%	101.4K	22/05
Binakarya Jaya Abadi Tbk PT	55	55	55	0	0.00%	0	01/07
Garuda Metalindo Tbk	790	795	785	0	0.00%	10.5K	22/05
Bank Harda Internasional Tbk PT	785	830	750	-45	-5.42%	246.2K	22/05
Victoria Insurance Tbk PT	149	150	135	+12	+8.76%	122.1K	22/05
Mitra Komunikasi Nusantara Tbk PT	1	2	1	0	0.00%	0	01/07
Ateliers Mecaniques D’Indonesie	252	264	204	+24	+10.53%	244.4K	22/05
Primarindo Asia Infrastructure Tbk	82	82	81	0	0.00%	0	18/11
Dua Putra Utama Makmur PT	202	208	183	+7	+3.59%	8.93M	22/05
Indonesia Pondasi Raya Tbk PT	298	300	294	0	0.00%	17.1K	22/05
Kino Indonesia Tbk PT	1,110	1,150	1,110	+5	+0.45%	52.3K	22/05
Bank Artos Indonesia	1,130	1,130	1,090	+15	+1.35%	1.55M	22/05
Mahaka Radio	26	26	23	+1	+4.00%	2.26M	22/05
Mitra Pemuda	244	244	244	0	0.00%	0	13/02
Bank Ganesha Tbk PT	117	118	116	+1	+0.86%	2.53M	22/05
Cikarang Listrindo	700	715	695	-15	-2.10%	14.26M	22/05
Duta Intidaya	1,075	1,075	1,075	0	0.00%	400	22/05
Sillo Maritime Perdana	1,990	1,995	1,700	+110	+5.85%	60.7K	22/05
Graha Andrasentra	64	64	64	-7	-9.86%	57.8M	22/05
Capital Financial Ind	1,350	1,350	1,330	0	0.00%	321.7K	22/05
Maharaksa Biru Energi Tbk PT	390	396	344	+14	+3.72%	70.44M	22/05
Indo Komoditi Korpora	50	50	50	0	0.00%	952.5K	22/05
Waskita Beton Precast	15	15	15	0	0.00%	16.89M	22/05
Samator Indo Gas Tbk PT	2,760	2,780	2,680	+70	+2.60%	157.5K	22/05
Paramita Bangun Sarana	850	850	605	+170	+25.00%	7.48M	22/05
Prodia Widyahusada	2,510	2,540	2,470	-40	-1.57%	271.5K	22/05
Bintang Oto Global	1,270	1,275	1,260	-5	-0.39%	8.1K	22/05
Nusantara Pelabuhan	920	920	855	+30	+3.37%	3K	22/05
Anugerah Kagum Karya	38	39	37	0	0.00%	0	01/04
Central Omega Resources	730	730	670	+60	+8.96%	9.47M	22/05
Sumber Energi Andalan	1,810	1,855	1,755	-45	-2.43%	63.7K	22/05
Perdana Bangun Pusaka	2,430	2,680	2,350	-250	-9.33%	59.3K	22/05
Industri Dan Perdagangan	83	85	76	0	0.00%	8.85M	22/05
Sanurhasta Mitra	310	312	258	+40	+14.81%	238.06M	22/05
Sariguna Primatirta	392	392	376	+6	+1.55%	8.69M	22/05
PT Cahayasakti Investindo	136	150	127	+7	+5.43%	3.01M	22/05
PT Pelayaran Tamarin	19	19	19	-2	-9.52%	15.92M	22/05
Terregra Asia	27	31	27	0	0.00%	0	20/06
Megapower Makmur	114	128	110	0	0.00%	37.06M	22/05
Armidian Karyatama	50	50	50	0	0.00%	0	29/11
Totalindo Eka Persada	1	2	1	0	0.00%	0	01/07
Buyung Poetra Sembada	60	61	57	0	0.00%	16.23M	22/05
Kirana Megatara	222	238	200	+2	+0.91%	208.6K	22/05
Hartadinata Abadi	2,330	2,350	2,090	+200	+9.39%	25.51M	22/05
Integra Indocabinet	260	266	252	-4	-1.52%	715.2K	22/05
Alfa Energi Investama	108	113	98	+7	+6.93%	15.81M	22/05
Map Boga Adiperkasa	1,495	1,525	1,495	-30	-1.97%	600	22/05
Marga Abhinaya Abadi	50	50	50	0	0.00%	0	14/02
Mark Dynamics Indonesia	810	810	770	+15	+1.89%	24.39M	22/05
Andalan Perkasa Abadi Tbk PT	35	35	35	0	0.00%	665.3K	22/05
Emdeki Utama	191	194	180	+6	+3.24%	1M	22/05
Trisula Textile	115	115	99	+8	+7.48%	11.95M	22/05
Kioson Komersial	87	94	78	+1	+1.16%	15.53M	22/05
Garuda Maintenance Facility	52	53	51	0	0.00%	67.48M	22/05
Malacca Trust Wuwungan	272	274	252	-2	-0.73%	13.3K	22/05
Kapuas Prima Coal	30	30	28	0	0.00%	0	01/04
Maming Enam Sembilan Mineral Tbk PT	232	246	220	-2	-0.85%	536.4K	22/05
PP Presisi Tbk PT	106	106	95	+7	+7.07%	27.47M	22/05
Wijaya Karya Bangunan Gedung	51	51	50	+1	+2.00%	10.34M	22/05
M Cash Integrasi PT	262	268	250	-10	-3.68%	271.2K	22/05
Pelita Samudera	290	290	280	+6	+2.11%	48.1K	22/05
Asuransi Jiwa Syariah	272	320	256	+8	+3.03%	16.04M	22/05
Campina Ice Cream	177	183	170	-7	-3.80%	442.3K	22/05
Dwi Guna Laksana	260	272	256	-12	-4.41%	747.7K	22/05
Jasa Armada Indonesia	320	322	316	+4	+1.27%	357.5K	22/05
Panca Budi Idaman	470	478	464	-8	-1.67%	2.38M	22/05
Prima Cakrawala Abadi	35	36	35	-1	-2.78%	1.11M	22/05
LCK Global Kedaton	141	141	141	-24	-14.55%	4.47M	22/05
Cita Mineral	3,790	3,790	3,700	+90	+2.43%	1.25M	22/05
Borneo Olah Sarana	50	50	50	0	0.00%	0	15/02
Jaya Trishindo	178	180	170	+2	+1.14%	332K	22/05
Sky Energy	52	54	52	0	0.00%	0	29/07
Gihon Telekom	1,755	1,755	1,700	0	0.00%	4.7K	22/05
Indah Prakasa Sentosa	640	675	635	+5	+0.79%	99.1K	22/05
Tianrong Chemicals Industry PT Tbk	119	121	118	0	0.00%	0	26/04
PT Dafam Property	140	143	105	+31	+28.44%	361.49M	22/05
Bank Syariah Indonesia	1,775	1,810	1,725	-25	-1.39%	11.91M	22/05
PT Surya Pertiwi	555	555	530	+5	+0.91%	1.61M	22/05
Medikaloka Hermina	975	995	960	-5	-0.51%	2.87M	22/05
Guna Timur Raya	382	404	320	+30	+8.52%	442.7K	22/05
PT Sarimelati Kencana	189	194	184	+1	+0.53%	1.1M	22/05
Sriwahana	16	16	16	0	0.00%	0	26/06
Asuransi Tugu Pratama	1,165	1,170	1,145	0	0.00%	1.07M	22/05
MNC Studios	540	540	498	+10	+1.89%	10.48M	22/05
Bank Tabungan Pensiunan	965	970	945	+10	+1.05%	4.98M	22/05
Charnic Capital	1,105	1,120	1,105	-15	-1.34%	600	22/05
Royal Prima	86	87	80	-1	-1.15%	12.62M	22/05
Northcliff Citranusa Indonesia Tbk PT	51	52	50	0	0.00%	0	14/02
PT Trimuda Nuansa	165	170	153	-5	-2.94%	113.5K	22/05
Batavia Prosperindo Trans	71	74	69	0	0.00%	4.25M	22/05
PT Kendaraan Terminal	1,215	1,225	1,190	+10	+0.83%	813.3K	22/05
Jaya Sukses Makmur	1,340	1,430	1,300	-90	-6.29%	285K	22/05
MAP Aktif Adiperkasa	580	595	570	-15	-2.52%	7.24M	22/05
Transcoal Pacific	11,325	11,325	10,925	+125	+1.12%	4.7M	22/05
Pollux Properti	112	113	106	0	0.00%	0	01/07
Mahkota	670	670	620	+20	+3.08%	2.52M	22/05
NFC Indonesia	1,700	1,715	1,550	0	0.00%	91.7K	22/05
Sinergi Megah Internusa	50	50	50	0	0.00%	0	28/08
MD Pictures	2,060	2,080	1,805	+145	+7.57%	2.34M	22/05
Andira Agro	17	17	17	-1	-5.56%	16.41M	22/05
Trimitra Propertindo	66	66	57	+3	+4.76%	19.88M	22/05
Madusari Murni Indah	230	238	220	+8	+3.60%	4.14M	22/05
Arkadia Digital	30	31	28	-1	-3.23%	542.2K	22/05
Pantai Indah Kapuk Dua Tbk PT	7,800	7,800	7,400	+300	+4.00%	6.78M	22/05
Natura City	164	193	157	+6	+3.80%	3.59M	22/05
HK Metals Utama	50	50	50	0	0.00%	0	27/06
Maha Properti Indonesia Tbk PT	9,000	9,000	9,000	-225	-2.44%	100	21/05
Satria Antaran Prima	204	208	195	-6	-2.86%	132.3K	22/05
Super Energy	2,520	2,520	2,410	0	0.00%	3.7K	22/05
Garudafood Putra Putri	332	334	324	-2	-0.60%	96.8K	22/05
Superkrane Mitra Utama	434	450	430	+4	+0.93%	195.6K	22/05
Cahayaputra Asa Keramik	149	149	132	+9	+6.43%	451.5K	22/05
Kota Satu	254	256	254	-2	-0.78%	412.1K	22/05
Yelooo Integra	80	80	69	+4	+5.26%	28.3M	22/05
Shield On Service	805	805	805	0	0.00%	700	22/05
Dewata Freight	6	6	5	0	0.00%	0	15/02
Pool Advista Finance	64	66	51	+7	+12.28%	14.61M	22/05
Nusantara Voucher	136	157	135	-19	-12.26%	43.68M	22/05
Sentral Mitra Informatika	106	112	105	-2	-1.85%	3.44M	22/05
Satria Mega Kencana	760	985	745	-115	-13.14%	3.88M	22/05
Urban Jakarta Propertindo	197	197	195	0	0.00%	201.5K	22/05
Mega Perintis	350	452	338	-12	-3.31%	2.48M	22/05
Phapros	288	294	270	+4	+1.41%	841.6K	22/05
Sentra Food	169	169	154	+15	+9.74%	3.6K	22/05
Estika Tata Tiara	151	161	137	0	0.00%	37.65M	22/05
Pollux Investasi	810	825	765	-60	-6.90%	19.7K	22/05
Citra Putra	2,920	2,920	2,910	+10	+0.34%	55.9K	22/05
Olympus Strategic Indonesia PT	590	600	575	0	0.00%	271K	22/05
Armada Berjaya	128	131	123	+1	+0.79%	4.63M	22/05
PT Wahana Interfood	252	256	210	+26	+11.50%	27.79M	22/05
Meta Epsi	81	89	81	0	0.00%	0	04/11
Capri Nusa Satu Properti	50	50	50	0	0.00%	0	23/06
Menteng Heritage Realty	39	39	39	-4	-9.30%	7.62M	22/05
Bliss Properti Indonesia	50	50	50	0	0.00%	0	24/11
Jasnita Telekom	82	83	73	+3	+3.80%	4.77M	22/05
Hotel Fitra International	344	344	284	+22	+6.83%	872.2K	22/05
Bali Bintang Sejahtera	158	161	154	0	0.00%	2.75M	22/05
Communication Cable Systems	262	268	248	0	0.00%	364.1K	22/05
Surya Fajar Capital	1,955	1,955	1,950	0	0.00%	47.6K	22/05
Golden Flower	9,800	11,350	9,650	-1,550	-13.66%	15.4K	22/05
Bima Sakti Pertiwi	53	55	52	-1	-1.85%	2.15M	22/05
Darmi Bersaudara	18	18	18	0	0.00%	0	17/04
Indonesian Tobacco	224	236	218	-6	-2.61%	760.1K	22/05
Krida Jaringan Nusantara	165	171	160	-9	-5.17%	32.64M	22/05
Envy Technologies	50	51	50	0	0.00%	0	01/12
Berkah Prima Perkasa	2,950	3,270	2,710	+150	+5.36%	324.8K	22/05
MNC Vision Networks	35	35	33	-1	-2.78%	8.32M	22/05
Hensel Davest	52	55	50	+1	+1.96%	19.09M	22/05
Satyamitra Kemas Lestari	144	160	140	-11	-7.10%	1.12M	22/05
Inocycle	124	129	119	-2	-1.59%	1.42M	22/05
Arkha Jayanti	29	30	29	0	0.00%	6.26M	22/05
Eastparc Hotel	88	89	87	0	0.00%	1.31M	22/05
Asuransi Jiwa Sinarmas	5,800	6,650	5,675	-850	-12.78%	7.6K	22/05
Fuji Finance Indonesia	274	284	272	-6	-2.14%	148.3K	22/05
DMS Propertindo	121	126	101	+5	+4.31%	351.94M	22/05
Kencana Energi	880	880	860	+20	+2.33%	6.4M	22/05
Telefast Indonesia	212	214	206	+2	+0.95%	862.2K	22/05
Bhakti Agung Propertindo	20	20	18	+1	+5.26%	2.91M	22/05
Gunung Raja	328	330	320	+6	+1.86%	2.82M	22/05
Optima Prima	108	111	97	+4	+3.85%	1.7M	22/05
Nusantara Almazia	117	124	111	-7	-5.65%	8.96M	22/05
Gaya Abadi	71	73	64	0	0.00%	9.92M	22/05
Trinitan	51	51	50	0	0.00%	0	29/07
Itama Ranoraya	378	384	370	0	0.00%	1.21M	22/05
Digital Mediatama Maxima	175	220	172	-2	-1.13%	342.5K	22/05
Ginting Jaya Energi	61	62	56	+2	+3.39%	14.42M	22/05
Singaraja Putra	9,300	9,300	8,250	+825	+9.73%	2.04M	22/05
Sinergi Inti	135	153	117	+10	+8.00%	293.56M	22/05
Dana Brata Luhur	1,015	1,040	820	+100	+10.93%	2.02M	22/05
Mulia Boga Raya	560	565	550	+10	+1.82%	332.9K	22/05
Palma Serasih	196	198	191	-1	-0.51%	571.3K	22/05
Asia Sejahtera Mina	228	240	228	-2	-0.87%	35.6K	22/05
Ifishdeco	1,680	1,680	1,680	0	0.00%	6.6K	22/05
Repower Asia Ind	50	50	50	0	0.00%	2.68M	22/05
Indonesia Fibreboard	226	232	220	-6	-2.59%	157.6K	22/05
Uni Charm	376	380	368	-2	-0.53%	420.3K	22/05
Putra Mandiri Jembar	112	114	108	-1	-0.88%	493.8K	22/05
Galva Technologies	324	350	324	-12	-3.57%	8.9K	22/05
Bahtera Bumi Raya PT Tbk	725	725	695	+5	+0.69%	389.4K	22/05
Cisadane Sawit Raya	820	840	805	-15	-1.80%	621.3K	22/05
Bank Amar Indonesia	195	195	188	+2	+1.04%	758.3K	22/05
Ashmore Asset	344	344	330	+2	+0.58%	116.7K	22/05
Royalindo Investa	156	158	147	+5	+3.31%	50.63M	22/05
Perintis Triniti	498	515	450	+18	+3.75%	4.47M	22/05
Diamond Food	625	625	595	+20	+3.31%	10.9K	22/05
Putra Rajawali Kencana	36	36	36	-4	-10.00%	11.66M	22/05
Pratama Widya	930	930	930	+5	+0.54%	12.1K	22/05
Lancartama Sejati	195	195	181	-2	-1.02%	3.06M	22/05
Era Mandiri Cemerlang Tbk PT	80	82	76	+1	+1.27%	5.49M	22/05
Agro Yasa Lestari PT Tbk	139	140	114	+5	+3.73%	7.4M	22/05
Diamond Citra	50	50	50	0	0.00%	169.4K	22/05
Andalan Sakti	368	386	362	-12	-3.16%	1.2M	22/05
Batulicin Nusantara	1,070	1,075	870	+70	+7.00%	451.3K	22/05
Esta Multi Usaha	200	206	200	0	0.00%	1.27M	22/05
Makmur Berkah	250	262	238	-4	-1.57%	856.7K	22/05
Metro Health	410	414	406	0	0.00%	790.6K	22/05
Saraswanti Anugerah	292	316	284	+4	+1.39%	299.6K	22/05
Cahaya Bintang	50	50	50	0	0.00%	0	15/02
Cipta Selera	91	91	82	+6	+7.06%	7.56M	22/05
Aesler Gr	1,045	1,065	990	-115	-9.91%	132.8K	22/05
Sejahtera Bintang	1	2	1	0	0.00%	0	01/07
Karya Bersama	33	33	33	-3	-8.33%	16.89M	22/05
Bumi Benowo	130	150	121	-6	-4.41%	885.2K	22/05
Bhakti Multi Artha	1,090	1,100	1,090	-20	-1.80%	200	22/05
Cashlez World	202	202	166	+18	+9.78%	2.44M	22/05
Indosterling	50	50	50	0	0.00%	0	04/08
Megalestari Epack	68	68	67	-4	-5.56%	8.25M	22/05
Pradiksi Gunatama	7,400	8,000	6,975	+400	+5.71%	14.4K	22/05
Boston Furniture	338	352	316	-10	-2.87%	3.57M	22/05
Pakuan	2,400	2,410	2,030	+300	+14.29%	573.1K	22/05
Prima Globalindo	195	195	195	+17	+9.55%	3.69M	22/05
Berlian Laju Tanker Tbk PT	34	34	31	0	0.00%	9.44M	22/05
Sunindo Adipersada	8	8	8	0	0.00%	0	01/07
Sumber Global	296	302	262	+16	+5.71%	3.28M	22/05
Transkon Jaya	124	125	120	-1	-0.80%	646K	22/05
Pinago Utama	3,440	3,550	3,420	+40	+1.18%	35.7K	22/05
Puri Global Sukses	137	146	125	+6	+4.58%	2.13M	22/05
Soho Global	1,595	1,635	1,550	-10	-0.62%	26.9K	22/05
Selaras Citra	152	165	152	-8	-5.00%	381.8K	22/05
Bank Bisnis	4,530	4,590	4,400	-60	-1.31%	1.4K	22/05
Kurniamitra Duta	540	545	525	+5	+0.93%	71.4K	22/05
Grand House	204	208	198	-2	-0.97%	2.42M	22/05
Rockfields Prop	1,750	1,820	1,640	-155	-8.14%	116.5K	22/05
Planet Properindo	38	39	35	0	0.00%	2.88M	22/05
Morenzo Abadi	74	76	66	-1	-1.33%	17.46M	22/05
Djasa Ubersakti Tbk	70	70	69	0	0.00%	0	13/02
Trimitra Prawara	430	450	394	-2	-0.46%	2.54M	22/05
Victoria Care	550	550	525	+5	+0.92%	655.7K	22/05
Panca Mitra	50	50	50	0	0.00%	0	26/06
FAP Agri Tbk PT	7,150	7,150	7,125	0	0.00%	3.4K	22/05
Bank Net Indonesia Syariah Tbk PT	304	316	300	-8	-2.56%	878.5K	22/05
Diagnos Laboratorium Utama PT Tbk	224	240	212	-16	-6.67%	17.5M	22/05
Widodo Makmur Unggas Tbk PT	58	59	52	+5	+9.43%	219.59M	22/05
Ulima Nitra PT	107	110	103	0	0.00%	863K	22/05
Berkah Beton Sadaya Tbk PT	5	6	5	0	0.00%	0	14/02
Sunter Lakeside Hotel Tbk PT	242	244	226	+6	+2.54%	19.52M	22/05
Zyrexindo Mandiri Buana PT Tbk	131	132	126	0	0.00%	72.4K	22/05
Imago Mulia Persada Tbk PT	474	474	438	-12	-2.47%	172.1K	22/05
Fimperkasa Utama Tbk PT	69	69	69	0	0.00%	0	12/08
Triputra Agro Persada Tbk PT	1,620	1,650	1,465	+115	+7.64%	58.84M	22/05
Nusa Palapa Gemilang PT Tbk	67	67	62	+3	+4.69%	6.22M	22/05
Lima Dua Lima Tiga PT	1,070	1,135	935	+35	+3.38%	1.62M	22/05
Harapan Duta Pertiwi PT	130	130	109	+2	+1.56%	9.89M	22/05
Triniti Dinamik PT Tbk	108	108	90	+8	+8.00%	26.3M	22/05
Green Power Tbk PT	99	111	83	+11	+12.50%	50.17M	22/05
Panca Anugrah Wisesa Tbk PT	6,800	6,800	6,475	-150	-2.16%	120.1K	22/05
Archi Indonesia Tbk PT	1,210	1,215	1,050	+110	+10.00%	62.97M	22/05
Bank Multiarta Sentosa PT	3,320	3,320	3,300	+20	+0.61%	10.8K	22/05
Era Graharealty PT Tbk	134	142	134	-2	-1.47%	5.4K	22/05
Bundamedik Tbk PT	178	180	171	-2	-1.11%	1.7M	22/05
Falmaco Nonwoven Industri PT Tbk	149	149	138	-1	-0.67%	1.15M	22/05
PAM Mineral Tbk PT	575	590	520	+15	+2.68%	6.22M	22/05
Trimegah Karya Pratama Tbk PT	228	230	220	+2	+0.88%	67.43M	22/05
DCI Indonesia	193,000	193,000	189,900	+3,000	+1.58%	700	22/05
Bukalapak.com PT	129	131	121	+4	+3.20%	55.11M	22/05
Hasnur Internasional Shipping Tbk PT	176	178	173	0	0.00%	525.9K	22/05
Bank JTrust Indonesia Tbk PT	115	115	105	0	0.00%	270.2K	22/05
Solusi Sinergi Digital Tbk PT	2,120	2,160	1,800	+175	+9.00%	26.77M	22/05
Indo Oil Perkasa PT	200	208	187	+2	+1.01%	5.92M	22/05
Geoprima Solusi Tbk PT	478	482	472	+4	+0.84%	13M	22/05
Prima Andalan Mandiri Tbk PT	3,590	4,040	3,590	-460	-11.36%	159.6K	22/05
Kedoya Adyaraya Tbk PT	910	920	860	+50	+5.81%	1.7K	22/05
Global Sukses Solusi Tbk PT	83	84	78	+3	+3.75%	677.7K	22/05
Surya Biru Murni Acetylene Tbk PT	112	113	105	+1	+0.90%	2.12M	22/05
Cemindo Gemilang Tbk PT	800	805	770	+20	+2.56%	16.61M	22/05
GTS Internasional Tbk PT	171	172	150	+13	+8.23%	24.84M	22/05
IDeA Indonesia Akademi Tbk PT	59	61	55	-2	-3.28%	8.7M	22/05
Formosa Ingredient Factory PT Tbk	270	316	270	-46	-14.56%	5.67M	22/05
Indointernet Tbk PT	4,790	5,250	4,460	0	0.00%	0	09/02
Ace Oldfields PT	94	114	83	+7	+8.05%	82.45M	22/05
Damai Sejahtera Abadi Tbk PT	134	137	128	0	0.00%	130.8K	22/05
Dayamitra Telekomunikasi PT	505	505	498	0	0.00%	9.4M	22/05
Caturkarda Depo Bangunan PT Tbk	264	300	242	+22	+9.09%	1.26M	22/05
Perma Plasindo Tbk PT	103	106	100	-1	-0.96%	604.2K	22/05
Widodo Makmur Perkasa PT	30	31	30	-1	-3.23%	24.37M	22/05
Jaya Swarasa Agung PT	50	51	50	0	0.00%	10.18M	22/05
Wira Global Solusi Tbk PT	96	96	83	+8	+9.09%	1.41M	22/05
Cisarua Mountain Dairy Tbk PT	4,520	4,620	4,500	-100	-2.16%	1.18M	22/05
RMK Energy PT Tbk	2,910	2,970	2,360	+150	+5.43%	29.88M	22/05
Obm Drilchem PT	206	208	193	+6	+3.00%	620K	22/05
Avia Avian PT Tbk	332	336	326	-4	-1.19%	13.19M	22/05
Indo Pureco Pratama Tbk PT	14	14	13	0	0.00%	0	05/09
Wahana Inti MakmurTbk PT	125	127	122	-1	-0.79%	743.9K	22/05
Bintang Samudera Mandiri Lines Tbk PT	408	420	402	-8	-1.92%	17.73M	22/05
Dharma Polimetal Tbk PT	985	990	980	+5	+0.51%	251.7K	22/05
Alamtri Minerals Indonesia	1,480	1,490	1,275	+125	+9.23%	46.83M	22/05
Semacom Integrated Tbk PT	104	106	101	+1	+0.97%	722.6K	22/05
Autopedia Sukses Lestari Tbk PT	67	71	65	0	0.00%	10.49M	22/05
MDTV Media Tech Tbk PT	68	70	63	+2	+3.03%	20.95M	22/05
Mitra Angkasa Sejahtera PT Tbk	28	28	24	+2	+7.69%	11.93M	22/05
Champ Resto Indonesia PT	328	340	278	+6	+1.86%	698.1K	22/05
Nusatama Berkah Tbk PT	85	87	73	+2	+2.41%	35.9M	22/05
Organon Pharma	29,000.00	29,000.00	29,000.00	0.00	0.00%	0	07/01
Adhi Commuter Properti Tbk PT	50.00	50.00	50.00	0.00	0.00%	75.3K	22/05
Sumber Mas Konstruksi Tbk PT	86.00	89.00	77.00	+4.00	+4.88%	1.58M	22/05
Nanotech Indonesia Global Tbk PT	25.00	27.00	25.00	-2.00	-7.41%	72.1M	22/05
Sumber Tani Agung Resources Tbk PT	1,025.00	1,045.00	990.00	-20.00	-1.91%	7.53M	22/05
Sepeda Bersama Indonesia Tbk PT	510.00	545.00	500.00	0.00	0.00%	0	29/04
Wir Asia Tbk PT	62.00	63.00	57.00	+2.00	+3.33%	59.69M	22/05
Sigma Energy Compressindo Tbk PT	109.00	110.00	104.00	+3.00	+2.83%	2.49M	22/05
GoTo Gojek Tokopedia PT	50.00	50.00	50.00	0.00	0.00%	207.04M	22/05
Teladan Prima Agro PT Tbk	530.00	535.00	500.00	+5.00	+0.95%	877.6K	22/05
Murni Sadar Tbk PT	1,060.00	1,065.00	935.00	+115.00	+12.17%	31.3K	22/05
Winner Nusantara Jaya Tbk PT	24.00	24.00	24.00	-2.00	-7.69%	42.61M	22/05
Indo Boga Sukses Tbk PT	84.00	85.00	72.00	+5.00	+6.33%	6.05M	22/05
Oscar Mitra Sukses Sejahtera Tbk PT	55.00	55.00	47.00	+5.00	+10.00%	4.74M	22/05
Cilacap Samudera Fishing Industry	63.00	65.00	57.00	+2.00	+3.28%	28.52M	22/05
Chemstar Indonesia Tbk PT	68.00	78.00	63.00	+3.00	+4.62%	46.26M	22/05
Arkora Hydro Tbk PtT	6,325.00	6,400.00	5,000.00	+825.00	+15.00%	3.54M	22/05
Cerestar Indonesia Tbk PT	178.00	178.00	161.00	+1.00	+0.56%	37.2K	22/05
PT Dewi SHRI Farmindo Tbk	122.00	122.00	114.00	+2.00	+1.67%	72.72M	22/05
Tera Data Indonusa Tbk PT	111.00	112.00	110.00	-1.00	-0.89%	196.9K	22/05
Bangun Karya Perkasa Jaya PT Tbk	61.00	68.00	54.00	+4.00	+7.02%	179.33M	22/05
Habco Trans Maritima Tbk PT	280.00	284.00	270.00	0.00	0.00%	27.99M	22/05
Utama Radar Cahaya Tbk PT	105.00	108.00	102.00	-1.00	-0.94%	25.51M	22/05
Aman Agrindo Tbk PT	424.00	424.00	412.00	+8.00	+1.92%	22.38M	22/05
Agung Menjangan Mas Tbk PT	366.00	372.00	348.00	-6.00	-1.61%	250.6K	22/05
Jhonlin Agro Raya PT Tbk	1,590.00	1,600.00	1,395.00	+115.00	+7.80%	1.63M	22/05
Sari Kreasi Boga PT Tbk	36.00	36.00	35.00	0.00	0.00%	0	13/02
Mora Telematika Indonesia Tbk PT	6,700.00	7,100.00	6,300.00	+200.00	+3.08%	926.1K	22/05
Kusuma Kemindo Sentosa PT	37.00	37.00	36.00	-2.00	-5.13%	6.28M	22/05
Pelayaran Nasional Ekalya	1,500.00	1,530.00	1,335.00	+120.00	+8.70%	1.48M	22/05
Estee Gold Feet PT Tbk	1,920.00	2,040.00	1,920.00	-210.00	-9.86%	541.8K	22/05
Klinko Karya Imaji PT Tbk	110.00	113.00	100.00	+2.00	+1.85%	29.7K	22/05
Rohartindo Nusantara Luas Tbk Pt	75.00	77.00	73.00	+1.00	+1.35%	25.28M	22/05
Toba Surimi Industries Tbk Pt	202.00	204.00	199.00	+2.00	+1.00%	1.3M	22/05
Hetzer Medical Indonesia Tbk PT	91.00	100.00	85.00	+1.00	+1.11%	90.02M	22/05
Black Diamond Resources Tbk PT	50.00	51.00	50.00	0.00	0.00%	116.91M	22/05
Segar Kumala Indonesia Tbk PT	535.00	535.00	515.00	0.00	0.00%	247.7K	22/05
Famon Awal Bros Sedaya Tbk PT	735.00	735.00	710.00	0.00	0.00%	7.8K	22/05
Citra Borneo Utama PT Tbk	650.00	685.00	590.00	+45.00	+7.44%	55.2K	22/05
PT Menthobi Karyatama Raya Tbk	125.00	129.00	120.00	0.00	0.00%	293.1K	22/05
Jayamas Medica Industri PT	242.00	244.00	228.00	+4.00	+1.68%	45.94M	22/05
PT Wulandari Bangun Laksana Tbk	53.00	53.00	51.00	+1.00	+1.92%	13.65M	22/05
PT Primadaya Plastisindo Tbk	272.00	274.00	240.00	+20.00	+7.94%	269.8K	22/05
Puri Sentul Permai Tbk PT	780.00	780.00	655.00	+10.00	+1.30%	2.2M	22/05
Ketrosden Triasmitra PT	595.00	600.00	535.00	+30.00	+5.31%	35.81M	22/05
Bersama Zatta Jaya Tbk PT	73.00	73.00	62.00	+4.00	+5.80%	109.07M	22/05
Global Digital Niaga Tbk PT	334.00	336.00	332.00	-4.00	-1.18%	191.5K	22/05
Multi Medika Internasional PT Tbk	362.00	370.00	314.00	+2.00	+0.56%	6.39M	22/05
Techno9 Indonesia PT Tbk	95.00	108.00	90.00	-4.00	-4.04%	37.62M	22/05
Saraswanti Indoland Dev PT	92.00	97.00	89.00	+1.00	+1.10%	2.13M	22/05
Personel Alih Daya Tbk PT	134.00	134.00	114.00	+8.00	+6.35%	14.09M	22/05
Isra Presisi Indonesia PT Tbk	25.00	26.00	24.00	-1.00	-3.85%	68.15M	22/05
Venteny Fortuna International PT	58.00	62.00	54.00	-2.00	-3.33%	13.65M	22/05
Mitra Tirta Buwana PT Tbk	40.00	41.00	38.00	0.00	0.00%	431.6K	22/05
Data Sinergitama Jaya Tbk PT	185.00	188.00	171.00	+6.00	+3.35%	5.87M	22/05
Jobubu Jarum Minahasa PT Tbk	88.00	88.00	77.00	+5.00	+6.02%	1.9M	22/05
PT Citra Buana Prasida Tbk	296.00	302.00	288.00	-4.00	-1.33%	15.7K	22/05
Cakra Buana Resources Energi PT Tbk	865.00	865.00	625.00	+170.00	+24.46%	80.55M	22/05
Sunindo Pratama PT Tbk	660.00	660.00	605.00	+45.00	+7.32%	1.05M	22/05
PT Hatten Bali PT Tbk	162.00	167.00	160.00	-10.00	-5.81%	1.17M	22/05
Lavender Bina Cendikia PT Tbk	32.00	32.00	30.00	-1.00	-3.03%	2.02M	22/05
Penta Valent PT	332.00	334.00	320.00	+12.00	+3.75%	37.5K	22/05
PT Jasa Berdikari Logistics Tbk	60.00	64.00	54.00	+1.00	+1.69%	8.96M	22/05
Wijaya Cahaya Timber PT	81.00	83.00	79.00	-3.00	-3.57%	3.31M	22/05
Aviana Sinar Abadi PT Tbk	328.00	358.00	318.00	-46.00	-12.30%	189.05M	22/05
Hassana Boga Sejahtera PT Tbk	49.00	51.00	45.00	-1.00	-2.00%	11.54M	22/05
Pelita Teknologi Global PT Tbk	970.00	980.00	950.00	-5.00	-0.51%	108.5K	22/05
Haloni Jane PT Tbk	72.00	74.00	67.00	+2.00	+2.86%	17.13M	22/05
PT Solusi Kemasan Digital Tbk	282.00	310.00	272.00	-20.00	-6.62%	701.3M	22/05
Vastland Indonesia PT Tbk	118.00	121.00	110.00	-2.00	-1.67%	1.7M	22/05
Hoffmen Cleanindo PT Tbk	565.00	565.00	515.00	+40.00	+7.62%	5.47M	22/05
PT Pertamina Geothermal Energy	925.00	935.00	890.00	+5.00	+0.54%	16.49M	22/05
PT Lini Imaji Kreasi Ecosystem Tbk	183.00	190.00	152.00	+6.00	+3.39%	27.18M	22/05
Berdikari Pondasi	145.00	146.00	139.00	-1.00	-0.68%	9.12M	22/05
Mitra Pack	64.00	66.00	57.00	+3.00	+4.92%	9.88M	22/05
PT Petrindo Jaya Kreasi Tbk	515.00	520.00	468.00	-20.00	-3.74%	725.21M	22/05
Teknologi Karya Digital Nusa PT Tbk	99.00	104.00	95.00	0.00	0.00%	5.9M	22/05
PT Saptausaha Gemilangindah Tbk	31.00	31.00	30.00	+1.00	+3.33%	1.32M	22/05
PT Nusantara Sawit Sejahtera Tbk	472.00	478.00	436.00	-14.00	-2.88%	7.25M	22/05
PT Hillcon Tbk	14.00	14.00	14.00	-1.00	-6.67%	39.22M	22/05
Grahaprima Suksesmandiri Tbk PT	187.00	194.00	183.00	-17.00	-8.33%	906.1K	22/05
Arsy Buana Travelindo Tbk PT	120.00	122.00	116.00	-2.00	-1.64%	8.14M	22/05
Multi Makmur Lemindo Tbk	120.00	130.00	111.00	0.00	0.00%	47.2M	22/05
PT Trimegah Bangun Persada Tbk	855.00	860.00	775.00	+40.00	+4.91%	94.73M	22/05
PT Era Digital Media Tbk	139.00	139.00	125.00	+5.00	+3.73%	557.4K	22/05
Menn Teknologi Indonesia Tbk PT	53.00	54.00	52.00	0.00	0.00%	0	28/10
Merdeka Battery Materials PT	482.00	484.00	408.00	+42.00	+9.55%	603.82M	22/05
Era Media Sejahtera Tbk PT	140.00	141.00	121.00	+10.00	+7.69%	19.09M	22/05
Informasi Teknologi Indonesia Tbk	98.00	99.00	92.00	0.00	0.00%	12.88M	22/05
MPX Logistics International Tbk PT	150.00	157.00	149.00	-7.00	-4.46%	545K	22/05
Tripar Multivision Plus Tbk PT	200.00	200.00	179.00	+15.00	+8.11%	1.32M	22/05
King Tire Indonesia Tbk PT	108.00	114.00	102.00	-1.00	-0.92%	248.6K	22/05
Sarana Mitra Luas Tbk PT	264.00	276.00	264.00	-8.00	-2.94%	10.65M	22/05
Maxindo Karya Anugerah	50.00	50.00	50.00	0.00	0.00%	504.9K	22/05
Maxindo Karya Anugerah	70.00	73.00	65.00	-1.00	-1.41%	11.5M	22/05
PT VKTR Teknologi Mobilitas	745.00	765.00	655.00	+90.00	+13.74%	73.91M	22/05
Graha Mitra Asia Tbk PT	34.00	34.00	32.00	0.00	0.00%	1.53M	22/05
Amman Mineral Internasional Tbk PT	2,900	3,050	2,710	-140	-4.61%	150.83M	22/05
Carsurin Tbk PT	106.00	106.00	103.00	+2.00	+1.92%	99.8K	22/05
Graha Prima Mentari PT Tbk	284.00	288.00	240.00	+18.00	+6.77%	6.28M	22/05
PT Widiant Jaya Krenindo Tbk	26.00	26.00	24.00	0.00	0.00%	4.6M	22/05
Platinum Wahab Nusantara Tbk PT	137.00	137.00	102.00	0.00	0.00%	0	23/05
Sinergi Inti Andalan Prima Tbk PT	230.00	230.00	202.00	+12.00	+5.50%	195.79M	22/05
Mandiri Herindo Adiperkasa Tbk PT	146.00	149.00	143.00	+1.00	+0.69%	11.13M	22/05
PT Royaltama Mulia Kontraktorindo	346.00	348.00	284.00	+12.00	+3.59%	12.38M	22/05
Nusantara Sejahtera Raya Tbk PT	94.00	97.00	89.00	+3.00	+3.30%	12.5M	22/05
PT ITSEC Asia Tbk	600.00	605.00	570.00	+5.00	+0.84%	19.65M	22/05
Sinar Eka Selaras PT	294.00	294.00	280.00	+6.00	+2.08%	5.94M	22/05
Multi Garam Utama Tbk PT	234.00	242.00	188.00	+20.00	+9.35%	4.34M	22/05
PT Ingria Pratama Capitalindo Tbk	116.00	118.00	116.00	0.00	0.00%	566.3K	22/05
Minahasa Membangun Hebat Tbk PT	480.00	482.00	450.00	+10.00	+2.13%	4.18M	22/05
Paperocks Indonesia Tbk PT	142.00	145.00	126.00	+2.00	+1.43%	2.53M	22/05
Humpuss Maritim Internasional Tbk	150.00	151.00	130.00	+8.00	+5.63%	64.9M	22/05
Lupromax Pelumas Indonesia Tbk PT	107.00	117.00	106.00	-8.00	-6.96%	532.4K	22/05
Mutuagung Lestari Tbk PT	108.00	113.00	98.00	+6.00	+5.88%	3.98M	22/05
Pt Multisarana Intan Eduka Tbk	148.00	148.00	148.00	0.00	0.00%	0	07/05
Charlie Hospital Semarang PT	260.00	274.00	252.00	+4.00	+1.56%	43.68M	22/05
Multitrend Indo Tbk PT	145.00	145.00	145.00	-12.00	-7.64%	2.23M	22/05
Anugerah Spareparts Sejahtera PT	46.00	46.00	40.00	+2.00	+4.55%	1.62M	22/05
Sumber Sinergi Makmur PT Tbk	56.00	57.00	52.00	0.00	0.00%	5.65M	22/05
Kokoh Exa Nusantara Tbk PT	99.00	103.00	89.00	+5.00	+5.32%	17.95M	22/05
Pulau Subur Tbk PT	137.00	139.00	132.00	+2.00	+1.48%	2.53M	22/05
Lovina Beach Brewery Tbk PT	87.00	92.00	85.00	-4.00	-4.40%	1.78M	22/05
Logisticsplus International Tbk PT	96.00	101.00	94.00	-2.00	-2.04%	1M	22/05
Koka Indonesia PT	119.00	143.00	99.00	+11.00	+10.19%	35.49M	22/05
Barito Renewables Energy PT Tbk	2,450.00	2,660.00	2,400.00	-120.00	-4.67%	110.16M	22/05
Agro Bahari Nusantara PT Tbk	1,230.00	1,380.00	1,230.00	-110.00	-8.21%	1.58M	22/05
Ikapharmindo Putramas PT	186.00	189.00	182.00	-6.00	-3.13%	48K	22/05
Mastersystem Infotama PT	1,380.00	1,380.00	1,355.00	+10.00	+0.73%	1.84M	22/05
Kian Santang Muliatama PT	98.00	98.00	90.00	+3.00	+3.16%	5.03M	22/05
JANU PUTRA SEJAHTERA Tbk PT	308.00	314.00	294.00	+8.00	+2.67%	49.61M	22/05
Maja Agung Latexindo PT Tbk	70.00	71.00	66.00	+1.00	+1.45%	4.5M	22/05
Asri Karya Lestari PT Tbk	242.00	250.00	212.00	+6.00	+2.54%	3.34M	22/05
Citra Nusantara Gemilang Tbk PT	166.00	166.00	144.00	+7.00	+4.40%	4.84M	22/05
Adhi Kartiko Pratama Tbk PT	280.00	284.00	266.00	0.00	0.00%	307.3K	22/05
Sinergi Multi Lestarindo PT Tbk	102.00	110.00	98.00	-8.00	-7.27%	746K	22/05
Multi Spunindo Jaya Tbk PT	400.00	436.00	384.00	+2.00	+0.50%	19.18M	22/05
Manggung Polahraya PT Tbk	46.00	46.00	41.00	+2.00	+4.55%	4.19M	22/05
Samcro Hyosung Adilestari PT Tbk	62.00	62.00	57.00	+2.00	+3.33%	1.44M	22/05
Griptha Putra Persada Tbk PT	62.00	66.00	55.00	+2.00	+3.33%	8.52M	22/05
Sumber Mineral Global Abadi Tbk PT	71.00	71.00	62.00	+4.00	+5.97%	7.39M	22/05
Terang Dunia Internusa PT	73.00	74.00	69.00	0.00	0.00%	15.93M	22/05
Pt Topindo Solusi Komunika	57.00	60.00	50.00	+4.00	+7.55%	40.22M	22/05
Mitra Pedagang Indonesia PT Tbk	83.00	87.00	82.00	-1.00	-1.19%	13.31M	22/05
Ancara Logistics Indonesia PT Tbk	800.00	895.00	720.00	+55.00	+7.38%	5.09M	22/05
Homeco Victoria Makmur PT Tbk	220.00	226.00	214.00	+2.00	+0.92%	264.5K	22/05
Pt Harta Djaya Karya Tbk	96.00	96.00	81.00	+8.00	+9.09%	24.42M	22/05
Multikarya Asia Pasifik Raya Tbk PT	1,085.00	1,085.00	1,070.00	+5.00	+0.46%	397.2K	22/05
Ecocare Indo Pasifik PT Tbk	149.00	150.00	144.00	+3.00	+2.05%	1.13M	22/05
Bersama Mencapai Puncak PT Tbk	494.00	545.00	482.00	-66.00	-11.79%	1.1M	22/05
Satu Visi Putra PT Tbk	760.00	765.00	715.00	+25.00	+3.40%	248.5K	22/05
Dunia Virtual Online Tbk PT	242.00	266.00	202.00	+12.00	+5.22%	675.6K	22/05
Atlantis Subsea Indonesia Tbk PT	50.00	50.00	50.00	0.00	0.00%	2.19M	22/05
Multi Hanna Kreasindo Tbk PT	139.00	140.00	125.00	+4.00	+2.96%	4.23M	22/05
Remala Abadi Tbk PT	1,695.00	1,745.00	1,480.00	+100.00	+6.27%	1.31M	22/05
Xolare RCR Energy PT Tbk	111.00	111.00	101.00	+1.00	+0.91%	4.71M	22/05
Benteng Api Technic PT Tbk	87.00	87.00	80.00	+2.00	+2.35%	740.8K	22/05
Soraya Berjaya Indonesia Tbk PT	73.00	77.00	64.00	+3.00	+4.29%	4.04M	22/05
Pt Cipta Perdana Lancar Tbk	102.00	102.00	83.00	+13.00	+14.61%	12.52M	22/05
Pt Intra Golflink Resorts Tbk	170.00	171.00	160.00	-2.00	-1.16%	5.05M	22/05
Gunanusa Eramandiri Tbk PT	190.00	199.00	185.00	+2.00	+1.06%	168.4K	22/05
Superior Prima Sukses PT Tbk	148.00	148.00	145.00	0.00	0.00%	464.3K	22/05
PT Indo American Seafoods Tbk	68.00	69.00	59.00	0.00	0.00%	3.92M	22/05
PT UBC Medical Indonesia Tbk	148.00	159.00	144.00	-5.00	-3.27%	4.08M	22/05
Global Sukses Digital Tbk PT	130.00	131.00	121.00	+4.00	+3.17%	1.01M	22/05
Pt Esta Indonesia Tbk	500.00	505.00	494.00	-5.00	-0.99%	2.2M	22/05
PT Master Print Tbk	374.00	374.00	344.00	0.00	0.00%	0	25/06
Verona Indah Pictures Pt Tbk	119.00	120.00	114.00	+4.00	+3.48%	677.9K	22/05
Daaz Bara Lestari Tbk PT	1,700.00	1,700.00	1,505.00	+90.00	+5.59%	375.7K	22/05
Newport Marine Services PT Tbk	111.00	120.00	105.00	-1.00	-0.89%	2.31M	22/05
Adiwarna Anugerah Abadi PT Tbk	91.00	93.00	90.00	0.00	0.00%	6.93M	22/05
Adaro Andalan Indonesia	8,225.00	8,300.00	7,800.00	+450.00	+5.79%	17.69M	22/05
Daya Intiguna Yasa PT Tbk	790.00	820.00	775.00	+10.00	+1.28%	67.3K	22/05
Kentanix Supra International Tbk PT	322.00	340.00	298.00	+6.00	+1.90%	184.8K	22/05
Raharja Energi Cepu Tbk Pt	4,380.00	4,380.00	3,620.00	+520.00	+13.47%	10.76M	22/05
Asuransi Digital Bersama Tbk PT	78.00	83.00	77.00	-1.00	-1.27%	24.61M	22/05
Hero Global Investment	128.00	138.00	124.00	+2.00	+1.59%	819.4K	22/05
Raja Roti Cemerlang	59.00	62.00	53.00	+3.00	+5.36%	8.15M	22/05
Brigit Biofarmaka Teknologi Tbk PT	282.00	284.00	262.00	+8.00	+2.92%	551.3K	22/05
Bangun Kosambi Sukses Pt Tbk	4,000.00	4,010.00	3,810.00	-60.00	-1.48%	8.85M	22/05
Delta Giri Wacana Tbk PT	334.00	338.00	322.00	+8.00	+2.45%	12.52M	22/05
Jantra Grupo Indonesia PT Tbk	96.00	101.00	87.00	+7.00	+7.87%	98.25M	22/05
Sinar Terang Mandiri PT Tbk	260.00	262.00	244.00	+6.00	+2.36%	2.42M	22/05
Yupi Indo Jelly Gum PT Tbk	1,425.00	1,440.00	1,410.00	-15.00	-1.04%	7.2K	22/05
Fore Kopi Indonesia PT Tbk	905.00	945.00	885.00	-5.00	-0.55%	9.94M	22/05
Medela Potentia Tbk PT	206.00	214.00	200.00	-6.00	-2.83%	10.86M	22/05
Cipta Sarana Medika Tbk PT	65.00	69.00	62.00	-4.00	-5.80%	16.56M	22/05
Asia Pramulia Tbk PT	288.00	378.00	288.00	-50.00	-14.79%	638.18M	22/05
Chandra Daya Investasi Tbk PT	750.00	755.00	650.00	+45.00	+6.38%	79.78M	22/05
Indokripto Koin Semesta Tbk PT	835.00	835.00	710.00	+30.00	+3.73%	4.58M	22/05
Pancaran Samudera Transport Tbk PT	775.00	800.00	745.00	+20.00	+2.65%	111.8K	22/05
Trimitra Trans Persada Tbk PT	356.00	378.00	338.00	-16.00	-4.30%	1.48M	22/05
Diastika Biotekindo Tbk PT	119.00	120.00	115.00	+1.00	+0.85%	1.57M	22/05
Merry Riana Edukasi Tbk PT	115.00	117.00	107.00	-2.00	-1.71%	2.82M	22/05
Prima Multi Usaha Indonesia Tbk PT	77.00	88.00	74.00	-9.00	-10.47%	7.29M	22/05
Merdeka Gold Resources PT Tbk	7,300.00	7,300.00	6,100.00	+1,200.00	+19.67%	36.04M	22/05
GoTo Gojek Tokopedia PT Tbk	50.00	50.00	50.00	0.00	0.00%	207.04M	22/05
Century Textile Industry Tbk PT	5,000.00	5,000.00	5,000.00	0.00	0.00%	0	29/10
Pelayaran Jaya Hidup Baru Tbk PT	188.00	191.00	181.00	+3.00	+1.62%	2.09M	22/05
Abadi Lestari Indonesia	2,960.00	3,050.00	2,330.00	+380.00	+14.73%	1.53M	22/05
Super Bank Indonesia	840.00	855.00	825.00	-5.00	-0.59%	25.41M	22/05
BSA Logistics Indonesia	630.00	710.00	580.00	-40.00	-5.97%	103.94M	22/05

Indonesia Sectors

Academic & Educational Services (3)Basic Materials (102)Consumer Cyclicals (154)Consumer Non-Cyclicals (123)Energy (56)Financial (124)Healthcare (37)Industrials (143)Real Estate (74)Technology (62)Utilities (14)

Stock Market News

Jardine Matheson reaffirms 2026 profit guidance, ups dividend
HONG KONG - Jardine Matheson Holdings Limited (SGX:J36) reported solid first-quarter performance for 2026 and maintained its...
- ByInvesting.com•22 May 2026
Earnings call transcript: Bank Rakyat Indonesia’s Q1 2026 revenue beats forecast
Bank Rakyat Indonesia (BBRI) reported its first-quarter 2026 earnings, revealing a robust revenue performance that surpassed...
- ByInvesting.com•21 May 2026
Why is US Dollar Indonesian Rupiah stock surging today?
Investing.com -- The US Dollar Indonesian Rupiah exchange rate surged +1.22% to trade at 17,654.9 during today’s session, touching...
- ByInvesting.com•18 May 2026

Stock Markets Analysis & Opinion

Asian Equities Higher Despite Concerns
Asian equities stage a surprise rally Asian equities were higher across the board this morning, despite a somber finish by Wall...
- ByJeffrey Halley•18 Aug 2021
Another Mixed Day For Asian Equities
Wall Street had a mixed session, torn between Delta concerns and Fed tapering following a jump in the JOLTS job opening above 10...
- ByJeffrey Halley•10 Aug 2021
Asian Equities Rise On China Easing Expectations
Asian equities modestly positive despite weaker China trade data On Friday, blockbuster US jobs data put the economic recovery...
- ByJeffrey Halley•09 Aug 2021

Earnings Calendar

No Earning Reports have been scheduled

South Africa Top 40

105,378.37

-907.00

-0.85%

S. Africa 40 Futures

105,766.00

-1,002

-0.94%

US 30

50,542.00

+256.3

+0.51%

US 500

7,467.30

+21.6

+0.29%

US Tech 100

29,444.60

+87.3

+0.30%

DAX Futures

24,970.00

+259.0

+1.05%

Dollar Index

99.19

-0.030

-0.03%

Market Movers

Name	Last	Chg. %	Vol.
Harmony Gold Mining Company	27 456	-1,57%	2,35M
Gold Fields	63 918	-2,55%	1,49M
Naspers	84 281	-2,05%	1,29M
Prosus	74 600	-2,50%	938,97K
Valterra Platinum	129 036	-1,50%	751,77K
Capitec	440 467	+0,78%	177,38K
Richemont	326 218	-0,65%	171,85K

Name	Last	Chg. %	Vol.
Oando Plc	30	+66,67%	16,00
Brikor	14,00	+16,67%	201,50K
ASP Isotopes	9 442,00	+12,88%	34,54K
Pick n Pay	2 422	+13,50%	8,24M
Nictus	280	+12,00%	5,00K
Transpaco Ltd	4 417	+16,18%	1,80K
Orion Gold NL	30	+7,14%	10,32M

Name	Last	Chg. %	Vol.
Vunani	107	-45,13%	2,29K
Deneb Investments	215	-18,87%	1,95K
Finbond Group Ltd	100	-11,50%	349,41K
York Timber Holdings Ltd	190	-9,09%	22,20K
Grand Parade	207	-1,43%	46,01K
Sappi	1 230	-8,55%	4,66M
Salungano	90	-7,22%	40,00K

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 Shares

Harta Aman Pratama

Asia Pacific Investama Tbk PT

Argha Karya Prima Ind

Austindo Nusantara Jaya

Bank Bumi Arta

Bank Maspion Indonesia

Bank Ocbc Nisp

Bank Of India Indonesia

Bank Qnb Indonesia

Bayu Buana

Buana Finance

Delta Djakarta

Destinasi Tirta

Elang Mahkota

Enseval Putra

Equity Dev Inv

Eratex Djaja

Ever Shine Textile

Fast Food Indonesia

Fks Multi Agro

Golden Energy Mines

Indo Kordsa

Indo Straits

Indorama Synthetics

Kabelindo Murni

Kedaung Indah Can

Kokoh Inti Arebama

Limas Indonesia Makmur

Lionmesh Prima

Lotte Chemical Titan PT

Maskapai Reasuransi

Metro Realty

Metropolitan Kentjana

Multifiling Mitra

Onix Capital

Pembangunan Graha

PT Temas Tbk

Pelayaran Nelly

Pikko Land Development

Pioneerindo Gourmet

Plaza Indonesia Realty

Pool Advista Indonesia

Prasidha Aneka Niaga

Provident Agro

Pudjiadi & Sons

Reliance Securities

Ricky Putra Globalindo

Rig Tenders

Samudera Indonesia

Sekar Bumi

Sepatu Bata

Smr Utama

Sona Topas Tourism

Supreme Cable

Sunson Textile

Surya Toto Indonesia

Suryamas Dutamakmur

Tifico Fiber Indonesia

Tigaraksa Satria

Trans Power Marine

Trias Sentosa

Trikomsel Oke

Abm Investama

Aspirasi Hidup Indonesia Tbk PT

Acset Indonusa

Alamtri Resources Indonesia Tbk PT

Adhi Karya Persero

Adi Sarana Armada

Adira Dinamika

Agung Podomoro

Akasha Wira

Artha Mahiya Investama Tbk PT

Akr Corporindo

Alam Sutera Realty

Alkindo Naratama

Alumindo

Ancora Indonesia

Aneka Tambang Persero