Jakarta & Indonesia Stock Exchange|Indonesia Finance Market

Trading Hour

* Jakarta Time (12:21 am)

09:00 am

10:00 am

11:00 am

12:00 pm

01:00 pm

02:00 pm

03:00 pm

04:00 pm

12:21 am

AALI

0.74%

ABBA

-0.93%

ACES

1.17%

ACST

0.93%

ADES

-1.97%

ADHI

0.33%

ADMF

2.20%

ADMG

3.43%

ADRO

2.05%

AGII

-1.57%

AGRO

2.44%

AGRS

0.00%

AHAP

-2.90%

AKKU

0.00%

AKRA

-0.87%

AKSI

-15.38%

ALDO

24.31%

ALKA

-14.22%

ALMI

0.00%

AMFG

0.00%

AMIN

0.00%

AMRT

-1.16%

ANDI

0.58%

ANJT

2.44%

ANTM

5.26%

APIC

1.00%

APII

1.10%

APLN

3.95%

ARMY

0.00%

ARNA

1.25%

ARTA

-12.27%

ARTI

0.00%

ARTO

-1.21%

ASGR

0.00%

ASII

3.62%

ASJT

1.38%

ASMI

0.76%

ASRI

1.21%

ASSA

4.23%

ATIC

5.73%

AUTO

2.52%

BABP

4.00%

BACA

0.00%

BAJA

1.80%

BALI

4.07%

BAPA

-0.92%

BAYU

-5.26%

BBCA

2.24%

BBHI

1.76%

BBKP

2.15%

BBLD

0.00%

BBNI

2.28%

BBRI

2.12%

BBRM

0.00%

BBTN

2.82%

BBYB

0.75%

BCAP

-1.26%

BCIP

1.11%

BDMN

0.00%

BEEF

0.00%

BEKS

0.00%

BELL

0.00%

BEST

0.80%

BFIN

0.76%

BGTG

0.00%

BHIT

5.32%

BIKA

4.80%

BIMA

0.00%

BINA

0.80%

BIPI

2.00%

BIPP

-1.25%

BIRD

-0.97%

BISI

0.00%

BJBR

-0.50%

BJTM

0.70%

BKDP

3.39%

BKSL

3.73%

BKSW

-8.59%

BMAS

0.00%

BMRI

1.74%

BMSR

-5.23%

BMTR

3.33%

BNBA

0.00%

BNBR

0.00%

BNGA

3.25%

BNII

1.57%

BNLI

-3.17%

BOGA

0.74%

BOLT

-0.54%

BOSS

0.00%

BPTR

-2.63%

BRIS

1.80%

BRMS

0.00%

BRNA

0.00%

BRPT

5.00%

BSDE

-1.14%

BSIM

-1.79%

BSSR

-0.42%

BTEK

-3.73%

BTEL

0.00%

BTON

0.73%

BTPN

-1.34%

BTPS

2.45%

BUDI

-0.94%

BULL

1.48%

BUMI

0.66%

BUVA

0.00%

BVIC

-0.54%

BWPT

1.88%

BYAN

1.60%

CAKK

-1.23%

CAMP

0.42%

CANI

2.78%

CARS

0.00%

CASA

0.65%

CEKA

-3.64%

CENT

0.00%

CFIN

1.25%

CITA

-0.99%

CITY

0.00%

CLEO

-0.71%

CLPI

3.55%

CMNP

0.37%

CMPP

1.77%

CNKO

0.00%

CNTX

-1.89%

COWL

0.60%

CPIN

0.33%

CPRO

0.00%

CSAP

2.91%

CTRA

3.45%

CTTH

0.00%

DEAL

-1.18%

DEFI

-1.20%

DEWA

0.00%

DFAM

-0.61%

DGIK

0.00%

DIGI

0.00%

DILD

-0.62%

DIVA

-0.33%

DKFT

-1.60%

DLTA

0.00%

DMAS

-1.92%

DNAR

0.66%

DNET

0.00%

DOID

0.86%

DPNS

0.00%

DPUM

-0.71%

DSFI

2.44%

DSNG

-1.00%

DUCK

2.40%

DVLA

-1.87%

DWGL

-5.31%

DYAN

1.15%

EKAD

0.58%

ELSA

4.30%

ELTY

0.00%

EMDE

0.00%

EMTK

0.56%

ENRG

4.82%

EPMT

0.00%

ERAA

3.84%

ERTX

-1.65%

ESSA

2.69%

ESTI

4.44%

ETWA

-8.99%

EXCL

8.12%

FASW

-1.81%

FILM

0.00%

FINN

0.00%

FIRE

0.00%

FISH

5.46%

FMII

0.72%

FOOD

2.33%

FORU

-2.78%

FORZ

1.16%

FPNI

0.00%

FREN

14.39%

GAMA

0.00%

GDST

0.00%

GEMA

0.00%

GGRM

2.71%

GIAA

-0.93%

GJTL

2.72%

GLOB

-2.69%

GMFI

-2.50%

GOLD

0.93%

GOOD

-1.10%

GPRA

0.00%

GTBO

5.04%

GWSA

1.18%

GZCO

0.00%

HDFA

1.54%

HDTX

-8.00%

HEAL

0.90%

HELI

-0.78%

HERO

6.47%

HEXA

-0.33%

HITS

-0.72%

HKMU

-1.68%

HMSP

2.70%

HOKI

0.76%

HOME

1.11%

HOTL

-0.95%

HRTA

-3.01%

HRUM

-2.73%

IBFN

0.00%

IBST

-4.49%

ICBP

1.20%

ICON

2.00%

IDPR

-8.98%

IGAR

7.14%

IIKP

2.97%

IKAI

-1.06%

IKBI

-3.33%

IMAS

3.77%

IMJS

9.35%

IMPC

-1.61%

INAF

0.83%

INAI

-0.91%

INCF

-13.16%

INCI

-2.54%

INCO

4.86%

INDF

2.69%

INDR

0.00%

INDS

0.47%

INDX

-1.19%

INDY

-0.28%

INKP

3.48%

INPC

1.25%

INPP

-1.35%

INPS

0.00%

INRU

-7.45%

INTA

-2.08%

INTD

-6.25%

INTP

2.78%

IPCC

1.04%

IPCM

0.00%

IPOL

3.19%

ISAT

0.00%

ISSP

2.52%

ITMA

0.00%

ITMG

1.32%

JAWA

-4.23%

JIHD

10.20%

JKON

-3.03%

JKSW

5.00%

JMAS

-1.11%

JPFA

-7.41%

JRPT

0.00%

JSKY

1.36%

JSMR

1.00%

JTPE

6.92%

KAEF

2.32%

KARW

3.33%

KBLI

2.94%

KBLM

1.67%

KDSI

-2.14%

KICI

0.00%

KIJA

0.00%

KINO

-2.42%

KIOS

10.74%

KKGI

0.00%

KLBF

-1.27%

KMTR

-3.26%

KOBX

-0.54%

KOIN

18.66%

KONI

23.12%

KOPI

1.38%

KPAL

0.00%

KPAS

1.64%

KPIG

-0.75%

KRAH

0.40%

KRAS

0.00%

KREN

0.79%

LAND

-7.06%

LAPD

0.00%

LCGP

0.78%

LCKM

1.86%

LEAD

5.48%

LINK

3.87%

LION

10.83%

LMAS

-13.04%

LMPI

1.40%

LPCK

1.95%

LPGI

-5.88%

LPIN

-3.41%

LPKR

-0.72%

LPLI

-7.48%

LPPF

-2.44%

LPPS

1.90%

LRNA

0.00%

LSIP

0.37%

LTLS

3.42%

LUCK

-3.03%

MABA

-2.86%

MAIN

2.60%

MAMI

6.03%

MAPA

0.00%

MAPB

2.70%

MAPI

4.88%

MARI

-0.82%

MARK

-1.21%

MASA

0.63%

MAYA

-0.71%

MBAP

-0.34%

MBSS

1.80%

MBTO

0.00%

MCAS

0.28%

MCOR

0.62%

MDIA

-3.29%

MDKA

0.00%

MDKI

-3.15%

MDLN

0.77%

MEDC

6.84%

MERK

-0.73%

Latest News

JCI rises 1.7% to 6,497 IDNFinancials

2019-02-18 17:00:00

Trade Minister to ease pharmaceutical and automotive imports from India IDNFinancials

2019-02-18 15:53:05

Saudi crown prince signs US$ 20 billion investment in Pakistan IDNFinancials

2019-02-18 15:45:02

IDX imposes suspension on 11 issuers IDNFinancials

2019-02-18 15:28:02

Oil prices reach highest level in past three months IDNFinancials

2019-02-18 15:02:12

At least six banks to face merger this year IDNFinancials

2019-02-18 14:26:46

548,58 million tons of coal were produced in 2018 IDNFinancials

2019-02-18 14:24:12

Flat glass industry increases its capacity to 1.34 million tons IDNFinancials

2019-02-18 14:15:55

12 national insurance companies serve coal and CPO exporters and importers IDNFinancials

2019-02-18 14:13:45

Users of rooftop photovoltaic power station are only a few due to low climate change commitment IDNFinancials

2019-02-18 14:08:27

Top Foreign Buy

BBRI

60.970.000

22.958.800

38.011.200

BTPS

44.753.400

25.882.600

18.870.800

TLKM

38.741.300

21.436.600

17.304.700

CTRA

26.306.700

9.940.100

16.366.600

MNCN

33.556.200

21.611.600

11.944.600

SRIL

11.398.000

301.200

11.096.800

BKSL

9.240.500

1.255.400

7.985.100

PPRO

6.803.800

702.400

6.101.400

HMSP

6.331.900

653.800

5.678.100

ANTM

12.125.400

6.520.100

5.605.300

As of trading date: 18 February 2019

Top Foreign Sell

BUMI

5.255.500

75.423.400

-70.167.900

WSKT

4.174.100

30.094.500

-25.920.400

JPFA

7.292.500

29.099.800

-21.807.300

WIIM

891.700

16.807.700

-15.916.000

MYRX

5.388.800

20.883.500

-15.494.700

BMRI

18.347.700

32.803.300

-14.455.600

SSMS

696.900

14.761.500

-14.064.600

BMTR

6.339.200

20.399.400

-14.060.200

KLBF

5.508.800

18.571.000

-13.062.200

TARA

1.402.200

12.301.600

-10.899.400

As of trading date: 18 February 2019

Top Gainers

ALDO

PT. Alkindo Naratama Tbk

2.020

395 (24,31%)

KONI

PT. Perdana Bangun Pusaka Tbk

490

92 (23,12%)

PUDP

PT. Pudjiadi Prestige Tbk

408

70 (20,71%)

KOIN

PT. Kokoh Inti Arebama Tbk

318

50 (18,66%)

PSDN

PT. Prasidha Aneka Niaga Tbk

252

32 (14,55%)

FREN

PT. Smartfren Telecom Tbk

302

38 (14,39%)

TRUS

PT. Trust Finance Indonesia Tbk

340

40 (13,33%)

RDTX

PT. Roda Vivatex Tbk

6.875

800 (13,17%)

YULE

PT. Yulie Sekuritas Indonesia Tbk

218

22 (11,22%)

SKBM

PT. Sekar Bumi Tbk

460

46 (11,11%)

LION

PT. Lion Metal Works Tbk

665

65 (10,83%)

KIOS

PT. Kioson Komersial Indonesia Tbk

1.495

145 (10,74%)

VOKS

PT. Voksel Electric Tbk

320

30 (10,34%)

Top Laggards

PANI

PT. Pratama Abadi Nusa Industri Tbk

108

-27 (-20,00%)

AKSI

PT. Majapahit Inti Corpora Tbk

330

-60 (-15,38%)

ALKA

PT. Alakasa Industrindo Tbk

350

-58 (-14,22%)

INCF

PT. Indo Komoditi Korpora Tbk

330

-50 (-13,16%)

LMAS

PT. Limas Indonesia Makmur Tbk

-9 (-13,04%)

ARTA

PT. Arthavest Tbk

965

-135 (-12,27%)

RODA

PT. Pikko Land Development Tbk

386

-44 (-10,23%)

ETWA

PT. Eterindo Wahanatama Tbk

-8 (-8,99%)

IDPR

PT. Indonesia Pondasi Raya Tbk

760

-75 (-8,98%)

BKSW

PT. Bank QNB Indonesia Tbk

181

-17 (-8,59%)

HDTX

PT. Panasia Indo Resources Tbk

115

-10 (-8,00%)

LPLI

PT. Star Pacific Tbk

136

-11 (-7,48%)

INRU

PT. Toba Pulp Lestari Tbk

870

-70 (-7,45%)

JPFA

PT. Japfa Comfeed Indonesia Tbk

2.500

-200 (-7,41%)

LAND

PT. Trimitra Propertindo Tbk

1.250

-95 (-7,06%)

PEHA

PT. Phapros Tbk

2.450

-180 (-6,84%)

SAPX

PT. Satria Antaran Prima Tbk

670

-45 (-6,29%)

Top Volume

MABA

PT. Marga Abhinaya Abadi Tbk

13.234.467

MYRX

PT. Hanson International Tbk

8.442.886

FREN

PT. Smartfren Telecom Tbk

8.331.670

RIMO

PT. Rimo International Lestari Tbk

8.124.492

TRAM

PT. Trada Alam Minera Tbk

4.586.242

IIKP

PT. Inti Agri Resources Tbk

4.171.012

ENRG

PT. Energi Mega Persada Tbk

2.779.364

BUMI

PT. Bumi Resources Tbk

2.571.980

ANTM

PT. Aneka Tambang Tbk

1.587.073

BHIT

PT. MNC Investama Tbk

1.542.333

LEAD

PT. Logindo Samudramakmur Tbk

1.510.160

MAMI

PT. Mas Murni Indonesia Tbk

1.335.939

PNLF

PT. Panin Financial Tbk

1.188.455

BMTR

PT. Global Mediacom Tbk

1.175.620

TINS

PT. Timah Tbk

1.093.542

BNLI

PT. Bank Permata Tbk

1.029.658

MEDC

PT. Medco Energi Internasional Tbk

1.010.743

SSMS

PT. Sawit Sumbermas Sarana Tbk

995.834

WSKT

PT. Waskita Karya (Persero) Tbk

942.181

KREN

PT. Kresna Graha Investama Tbk

941.889

Top Frequency

FREN

PT. Smartfren Telecom Tbk

23.084

EXCL

PT. XL Axiata Tbk

11.321

TLKM

PT. Telekomunikasi Indonesia (Persero) Tbk

8.839

TINS

PT. Timah Tbk

8.527

JPFA

PT. Japfa Comfeed Indonesia Tbk

8.288

ANTM

PT. Aneka Tambang Tbk

7.928

BMTR

PT. Global Mediacom Tbk

7.594

ASII

PT. Astra International Tbk

7.348

WSKT

PT. Waskita Karya (Persero) Tbk

7.309

MEDC

PT. Medco Energi Internasional Tbk

7.297

UNTR

PT. United Tractors Tbk

7.190

MNCN

PT. Media Nusantara Citra Tbk

6.323

BBCA

PT. Bank Central Asia Tbk

6.105

FILM

PT. MD Pictures Tbk

6.085

PGAS

PT. Perusahaan Gas Negara (Persero) Tbk

5.728

ENRG

PT. Energi Mega Persada Tbk

5.373

ADRO

PT. Adaro Energy Tbk

5.204

BMRI

PT. Bank Mandiri (Persero) Tbk

5.141

SMGR

PT. Semen Indonesia (Persero) Tbk

4.562

BBRI

PT. Bank Rakyat Indonesia (Persero) Tbk

4.548

Index

AGRI

1.603,04

+11 (0,67%)

BASIC-IND

889,21

+11 (1,21%)

COMPOSITE

6.497,81

+109 (1,70%)

CONSUMER

2.658,48

+54 (2,07%)

FINANCE

1.235,75

+19 (1,56%)

INFRASTRUC

1.214,98

+29 (2,46%)

MANUFACTUR

1.662,62

+32 (1,97%)

MINING

1.866,56

+32 (1,76%)

MISC-IND

1.368,53

+39 (2,93%)

PROPERTY

452,15

+2 (0,35%)

TRADE

820,99

+10 (1,18%)

Wild Stocks

CSIS

PT. Cahayasakti Investindo Sukses Tbk

13 Feb 2019

FREN

PT. Smartfren Telecom Tbk

11 Feb 2019

WIIM

PT. Wismilak Inti Makmur Tbk

07 Feb 2019

MABA

PT. Marga Abhinaya Abadi Tbk

07 Feb 2019

ASSA

PT. Adi Sarana Armada Tbk

31 Jan 2019

KIOS

PT. Kioson Komersial Indonesia Tbk

30 Jan 2019

CLAY

PT. Citra Putra Realty Tbk

24 Jan 2019

SIMA

PT. Siwani Makmur Tbk

24 Jan 2019

KPAS

PT. Cottonindo Ariesta Tbk

15 Jan 2019

PCAR

PT. Prima Cakrawala Abadi Tbk

28 Dec 2018

HDFA

PT. Radana Bhaskara Finance Tbk

28 Dec 2018

Announcement

Buyung Poetra Sembada converts series I warrants into 1,612,900 shares on February 19, 2019

2019-02-18 17:18:43

Links: [1]

Garuda Maintenance Facility Aero Asia will hold annual shareholders meeting on March 11, 2019

2019-02-16 23:00:51

Links: [1] [2]

Bank Pembangunan Daerah Jawa Timur converts MESOP phase III into 2,725,500 shares on Februari 18, 2019

2019-02-15 23:00:45

Links: [1] [2]

Trading Suspension of Smartfren Telecom's stock has been lifted since February 18, 2019

2019-02-15 17:36:55

Links: [1] [2]

Medco Energi Internasional converts series I warrants into 300 shares on February 18, 2019

2019-02-15 17:28:30

Links: [1] [2]