Jakarta & Indonesia Stock Exchange|Indonesia Finance Market

Trading Hour

* Jakarta Time (08:20 pm)

09:00 am

10:00 am

11:00 am

12:00 pm

01:00 pm

02:00 pm

03:00 pm

04:00 pm

08:20 pm

AALI

0.21%

ABBA

-1.09%

ABMM

-1.79%

ACES

-1.97%

ACST

-3.65%

ADES

-2.15%

ADHI

0.30%

ADMF

-1.15%

ADMG

-0.64%

ADRO

0.78%

AGII

0.00%

AGRO

2.55%

AGRS

6.09%

AHAP

-1.64%

AKKU

0.00%

AKPI

4.17%

AKRA

0.69%

AKSI

2.79%

ALKA

1.18%

ALMI

1.56%

ALTO

-0.50%

AMAG

0.00%

AMFG

0.00%

AMIN

1.02%

AMRT

-0.57%

ANDI

4.39%

ANJT

-2.27%

ANTM

-0.65%

APEX

0.00%

APIC

0.93%

APLI

3.53%

APLN

-0.63%

ARII

0.00%

ARMY

-2.67%

ARNA

-1.46%

ARTA

4.17%

ARTI

0.00%

ARTO

-4.89%

ASBI

-6.00%

ASGR

0.38%

ASII

-0.30%

ASJT

-7.89%

ASMI

0.00%

ASRI

-2.86%

ASSA

0.00%

AUTO

-0.32%

BABP

0.00%

BAJA

0.00%

BALI

-0.29%

BAPA

-0.95%

BATA

0.85%

BAYU

-1.54%

BBCA

-0.10%

BBHI

-0.58%

BBKP

0.00%

BBLD

-0.88%

BBNI

0.00%

BBRI

-0.27%

BBRM

0.00%

BBTN

-2.56%

BBYB

0.00%

BCAP

-3.57%

BCIP

2.22%

BDMN

-0.34%

BEKS

0.00%

BELL

-0.92%

BEST

0.96%

BFIN

0.78%

BGTG

-1.20%

BHIT

0.00%

BIKA

0.00%

BIMA

0.00%

BINA

-0.96%

BIPI

0.00%

BIPP

5.33%

BIRD

0.00%

BISI

0.00%

BJBR

1.96%

BJTM

-0.71%

BKDP

-1.61%

BKSL

-0.84%

BKSW

-1.06%

BLTZ

2.27%

BMAS

-2.87%

BMRI

-2.27%

BMSR

-1.81%

BMTR

0.63%

BNBA

0.00%

BNBR

0.00%

BNGA

0.00%

BNII

0.00%

BNLI

6.73%

BOGA

-0.72%

BOLT

-1.02%

BOSS

-0.88%

BPTR

0.00%

BRAM

1.67%

BRIS

0.00%

BRMS

0.00%

BRNA

-0.42%

BRPT

-0.47%

BSDE

0.76%

BSIM

0.00%

BSSR

-0.42%

BTEK

-4.00%

BTON

0.00%

BTPN

-1.69%

BTPS

-0.80%

BUDI

-1.02%

BUKK

-2.70%

BULL

0.80%

BUMI

-0.77%

BUVA

3.85%

BVIC

2.35%

BWPT

-0.59%

BYAN

0.13%

CAKK

2.00%

CAMP

1.52%

CANI

-1.25%

CARS

-3.03%

CASA

0.00%

CEKA

-6.94%

CENT

0.00%

CFIN

0.00%

CINT

-1.57%

CITA

0.33%

CITY

-0.94%

CLEO

1.46%

CLPI

0.00%

CMNP

0.36%

CMPP

-3.81%

CNTX

0.47%

COWL

-0.95%

CPIN

-0.36%

CPRO

0.00%

CSAP

-1.67%

CSIS

3.07%

CTRA

-2.42%

CTTH

0.89%

DEAL

3.00%

DEFI

-0.35%

DEWA

0.00%

DFAM

-0.59%

DGIK

0.00%

DIGI

-1.44%

DILD

-0.64%

DIVA

0.63%

DKFT

-1.29%

DLTA

0.00%

DMAS

3.68%

DNAR

-0.65%

DNET

0.00%

DOID

0.87%

DPNS

0.61%

DPUM

0.00%

DSFI

0.00%

DSNG

0.00%

DUCK

0.00%

DUTI

0.00%

DVLA

1.54%

DWGL

-1.27%

DYAN

1.27%

EKAD

0.00%

ELSA

0.59%

ELTY

0.00%

EMDE

0.00%

EMTK

0.00%

ENRG

-4.35%

EPMT

-3.67%

ERAA

-4.35%

ERTX

-2.46%

ESSA

-0.62%

ESTI

-1.12%

ETWA

19.44%

EXCL

-1.03%

FAST

-2.70%

FASW

0.00%

FILM

-3.18%

FINN

0.00%

FIRE

0.00%

FISH

-0.74%

FMII

-7.14%

FORU

-2.80%

FORZ

-0.52%

FPNI

-0.61%

FREN

9.09%

GAMA

0.00%

GDST

2.11%

GDYR

-7.94%

GEMA

-11.52%

GGRM

0.88%

GIAA

-2.56%

GJTL

-0.79%

GLOB

34.07%

GMFI

-0.88%

GOLD

-1.92%

GOLL

0.00%

GOOD

-1.57%

GPRA

0.00%

GSMF

0.00%

GTBO

3.20%

GWSA

-2.94%

GZCO

2.00%

HADE

0.00%

HDFA

6.56%

HDTX

-5.60%

HEAL

-0.33%

HELI

1.75%

HERO

0.00%

HEXA

0.73%

HITS

-7.35%

HKMU

-0.53%

HMSP

1.07%

HOKI

0.68%

HOME

0.81%

HOTL

-0.98%

HRTA

0.00%

HRUM

1.31%

IATA

0.00%

IBFN

2.78%

ICBP

3.05%

ICON

-3.85%

IGAR

-0.53%

IIKP

-3.77%

IKAI

-1.56%

IKBI

0.00%

IMAS

-0.94%

IMJS

0.00%

IMPC

0.00%

INAF

-0.60%

INAI

0.00%

INCF

-7.44%

INCO

-2.84%

INDF

2.54%

INDR

-2.60%

INDS

0.00%

INDX

2.47%

INDY

-0.53%

INKP

-3.48%

INPC

0.00%

INPP

2.08%

INPS

0.00%

INRU

0.00%

INTA

-4.00%

INTD

0.00%

INTP

-1.52%

IPCC

0.66%

IPCM

-0.54%

IPOL

-2.20%

ISAT

1.40%

ISSP

-1.16%

ITMA

0.59%

ITMG

-2.59%

JAWA

2.27%

JKSW

-2.94%

JPFA

-3.98%

JRPT

0.00%

JSKY

2.78%

JSMR

0.00%

JTPE

-1.62%

KAEF

-4.91%

KARW

2.41%

KBLI

-0.84%

KBLM

0.86%

KBLV

-10.71%

KDSI

-2.45%

KICI

15.38%

KIJA

-1.61%

KINO

13.77%

KIOS

-0.70%

KKGI

-1.16%

KLBF

-0.67%

KMTR

0.72%

KOBX

1.19%

KONI

-13.33%

KOPI

0.00%

KPAL

-1.96%

KPAS

-0.71%

KPIG

-0.76%

KRAH

-0.41%

KRAS

1.98%

KREN

-0.76%

LAND

-3.30%

LCGP

-0.80%

LCKM

0.00%

LEAD

0.00%

LINK

0.00%

LMAS

1.85%

LPCK

-3.54%

LPIN

-5.56%

LPKR

-0.76%

LPLI

-2.80%

LPPF

0.44%

LPPS

0.00%

LRNA

0.00%

LSIP

1.20%

LTLS

0.00%

LUCK

-3.01%

MABA

0.69%

MAIN

-5.19%

MAMI

0.83%

MAPA

1.94%

MAPB

-3.03%

MAPI

-0.62%

MARI

5.98%

MARK

-0.25%

MASA

0.00%

MBAP

-0.70%

MBSS

0.00%

MBTO

0.82%

MCAS

-1.29%

MCOR

0.00%

MDIA

1.49%

MDKA

-0.34%

MDKI

-4.17%

MDLN

-1.82%

MEDC

-0.69%

MEGA

-2.20%

MERK

4.17%

META

PT. Nusantara Infrastucture Tbk

214

-30 (-12,30%)

GEMA

PT. Gema Grahasarana Tbk

292

-38 (-11,52%)

KBLV

PT. First Media Tbk

625

-75 (-10,71%)

MTSM

PT. Metro Realty Tbk

204

-24 (-10,53%)

GDYR

PT. Goodyear Indonesia Tbk

1.970

-170 (-7,94%)

ASJT

PT. Asuransi Jasa Tania Tbk

350

-30 (-7,89%)

TRAM

PT. Trada Alam Minera Tbk

166

-14 (-7,78%)

INCF

PT. Indo Komoditi Korpora Tbk

224

-18 (-7,44%)

HITS

PT. Humpuss Intermoda Transportasi Tbk

630

-50 (-7,35%)

FMII

PT. Fortune Mate Indonesia Tbk

650

-50 (-7,14%)

CEKA

PT. Wilmar Cahaya Indonesia Tbk

1.005

-75 (-6,94%)

Top Volume

MABA

PT. Marga Abhinaya Abadi Tbk

6.844.403

IIKP

PT. Inti Agri Resources Tbk

4.341.331

RIMO

PT. Rimo International Lestari Tbk

4.108.753

MYRX

PT. Hanson International Tbk

4.054.195

TRAM

PT. Trada Alam Minera Tbk

2.405.544

SRIL

PT. Sri Rejeki Isman Tbk

1.524.876

DMAS

PT. Puradelta Lestari Tbk

1.377.184

FREN

PT. Smartfren Telecom Tbk

1.333.161

TLKM

PT. Telekomunikasi Indonesia (Persero) Tbk

1.146.682

WSBP

PT. Waskita Beton Precast Tbk

1.146.067

BBRI

PT. Bank Rakyat Indonesia (Persero) Tbk

1.070.025

ADRO

PT. Adaro Energy Tbk

996.836

MAMI

PT. Mas Murni Indonesia Tbk

950.867

MNCN

PT. Media Nusantara Citra Tbk

925.473

BUMI

PT. Bumi Resources Tbk

922.626

KREN

PT. Kresna Graha Investama Tbk

866.724

SSMS

PT. Sawit Sumbermas Sarana Tbk

839.000

BKSL

PT. Sentul City Tbk

701.878

WSKT

PT. Waskita Karya (Persero) Tbk

630.673

KPAS

PT. Cottonindo Ariesta Tbk

598.172

Top Frequency

SRIL

PT. Sri Rejeki Isman Tbk

25.261

TLKM

PT. Telekomunikasi Indonesia (Persero) Tbk

10.347

KPAS

PT. Cottonindo Ariesta Tbk

7.526

BBRI

PT. Bank Rakyat Indonesia (Persero) Tbk

7.464

RIMO

PT. Rimo International Lestari Tbk

6.894

TRAM

PT. Trada Alam Minera Tbk

6.320

BHIT

PT. MNC Investama Tbk

5.544

ADRO

PT. Adaro Energy Tbk

5.486

ASII

PT. Astra International Tbk

5.209

MERK

PT. Merck Tbk

5.106

BBTN

PT. Bank Tabungan Negara (Persero) Tbk

4.898

PTBA

PT. Bukit Asam Tbk

4.895

MNCN

PT. Media Nusantara Citra Tbk

4.643

UNTR

PT. United Tractors Tbk

4.617

SMGR

PT. Semen Indonesia (Persero) Tbk

4.610

LPPF

PT. Matahari Department Store Tbk

4.587

JSMR

PT. Jasa Marga (Persero) Tbk

4.513

WSBP

PT. Waskita Beton Precast Tbk

4.485

WSKT

PT. Waskita Karya (Persero) Tbk

4.416

BMRI

PT. Bank Mandiri (Persero) Tbk

4.345

Index

AGRI

1.522,04

+6 (0,39%)

BASIC-IND

841,60

-5 (0,62%)

COMPOSITE

6.169,84

-8 (0,13%)

CONSUMER

2.529,67

+14 (0,55%)

FINANCE

1.173,61

-3 (0,23%)

INFRASTRUC

1.056,33

-6 (0,55%)

MANUFACTUR

1.601,78

+2 (0,12%)

MINING

1.764,93

-12 (0,65%)

MISC-IND

1.418,27

-2 (0,14%)

PROPERTY

454,17

-1 (0,20%)

TRADE

791,59

+0 (0,01%)

Wild Stocks

KONI

PT. Perdana Bangun Pusaka Tbk

06 Dec 2018

SQMI

PT. Renuka Coalindo Tbk

06 Dec 2018

NUSA

PT. Sinergi Megah Internusa Tbk

30 Nov 2018

INCF

PT. Indo Komoditi Korpora Tbk

30 Nov 2018

POLA

PT. Pool Advista Finance Tbk

28 Nov 2018

MTSM

PT. Metro Realty Tbk

27 Nov 2018

SOSS

PT. Shield On Service Tbk

12 Nov 2018

TCPI

PT. Transcoal Pacific Tbk

02 Nov 2018

MPRO

PT. Propertindo Mulia Investama Tbk

25 Oct 2018

SURE

PT. Super Energy Tbk

12 Oct 2018

SMCB

PT. Holcim Indonesia Tbk

12 Oct 2018

Announcement

Bank Mandiri (Persero) will hold extraordinary shareholders meeting on January 7, 2019

2018-12-14 11:02:50

Links: [1] [2]

Listing of MESOP Phase II Waskita Karya (Persero) 48,400 shares on December 14, 2018

2018-12-13 23:00:44

Links: [1] [2]

Trading Suspension of Pool Advista Finance's stock has been lifted since December 14, 2018

2018-12-13 18:19:18

Links: [1] [2]

Medco Energi Internasional converts series I warrants into 7,333 shares on December 14, 2018

2018-12-13 17:12:11

Links: [1] [2]

Bank Rakyat Indonesia (Persero) will hold extraordinary shareholders meeting on January 3, 2019

2018-12-12 23:00:10

Links: [1] [2]