Jakarta & Indonesia Stock Exchange|Indonesia Finance Market

Trading Hour

* Jakarta Time (05:33 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

05:33 pm

AALI

7.85%

ABBA

7.84%

ACES

1.14%

ACST

-2.22%

ADES

1.63%

ADHI

-0.58%

ADMF

0.27%

ADMG

0.58%

ADRO

-1.01%

AGII

-3.79%

AGRO

2.99%

AGRS

-17.96%

AHAP

-2.86%

AKKU

0.00%

AKPI

0.00%

AKRA

-3.37%

AKSI

-11.17%

ALKA

1.70%

ALMI

0.00%

ALTO

0.00%

AMFG

-1.66%

AMIN

0.00%

AMRT

-2.92%

ANDI

0.00%

ANJT

1.72%

ANTM

1.18%

APEX

0.83%

APIC

-3.77%

APII

-3.23%

APLI

-4.44%

APLN

-1.14%

ARII

-2.78%

ARMY

2.80%

ARNA

0.00%

ARTA

0.00%

ARTI

0.00%

ARTO

-3.43%

ASBI

-5.33%

ASGR

2.21%

ASII

-1.77%

ASJT

0.71%

ASMI

0.00%

ASRI

0.00%

ASRM

-1.35%

ASSA

13.21%

ATIC

4.19%

AUTO

-0.30%

BABP

0.00%

BACA

-6.04%

BAJA

2.68%

BALI

0.00%

BAPA

3.85%

BATA

0.89%

BAYU

-2.17%

BBCA

1.47%

BBHI

-1.63%

BBKP

2.38%

BBLD

-1.75%

BBNI

-1.60%

BBRI

-0.52%

BBRM

-1.89%

BBTN

0.36%

BBYB

-2.22%

BCAP

-5.16%

BCIP

0.00%

BEEF

-2.96%

BEKS

0.00%

BELL

-0.84%

BEST

-0.81%

BFIN

2.99%

BGTG

-5.26%

BHIT

-4.35%

BIKA

-3.88%

BIMA

7.41%

BINA

-1.67%

BIPI

0.00%

BIPP

0.00%

BIRD

-3.96%

BISI

-0.34%

BJBR

1.39%

BJTM

0.00%

BKDP

1.64%

BKSL

-1.67%

BMAS

0.59%

BMRI

-0.63%

BMSR

-0.66%

BMTR

-4.02%

BNBA

-2.78%

BNBR

0.00%

BNGA

4.11%

BNII

0.00%

BNLI

20.57%

BOGA

-1.46%

BOLT

-1.58%

BOSS

-0.47%

BPTR

0.00%

BRAM

0.00%

BRIS

0.00%

BRMS

-6.67%

BRNA

0.00%

BRPT

-0.42%

BSDE

-4.29%

BSIM

-0.92%

BSSR

-0.83%

BTEK

-0.78%

BTEL

0.00%

BTON

2.31%

BTPN

0.55%

BTPS

-0.53%

BUDI

1.98%

BUKK

5.56%

BULL

0.00%

BUMI

0.57%

BUVA

0.00%

BVIC

1.76%

BWPT

6.11%

BYAN

2.79%

CAKK

2.04%

CAMP

0.00%

CANI

-7.26%

CARS

0.39%

CASA

1.32%

CASS

-1.43%

CEKA

12.23%

CENT

-6.25%

CFIN

0.65%

CINT

6.98%

CITA

0.00%

CITY

-2.17%

CLAY

24.84%

CLEO

-0.69%

CLPI

0.00%

CMNP

0.00%

CMPP

-3.28%

CNTX

-0.94%

COWL

0.00%

CPIN

-0.91%

CPRO

0.00%

CSAP

0.00%

CSIS

0.00%

CTRA

-2.55%

CTTH

-2.73%

DART

-6.21%

DEAL

0.67%

DEFI

-0.58%

DEWA

0.00%

DFAM

-0.60%

DGIK

0.00%

DIGI

-1.67%

DILD

0.61%

DIVA

-2.08%

DKFT

1.34%

DLTA

0.00%

DMAS

-0.54%

DNAR

0.00%

DNET

0.00%

DOID

-2.48%

DPNS

4.43%

DPUM

0.00%

DSFI

0.00%

DSNG

2.70%

DSSA

14.26%

DUCK

-0.32%

DUTI

0.00%

DVLA

0.25%

DWGL

-6.98%

DYAN

0.00%

EKAD

1.19%

ELSA

0.55%

ELTY

0.00%

EMDE

0.00%

EMTK

-4.49%

ENRG

1.23%

EPMT

0.00%

ERAA

-2.60%

ERTX

-3.17%

ESSA

4.49%

ESTI

-1.10%

ETWA

-1.23%

EXCL

-2.18%

FAST

0.00%

FASW

0.00%

FILM

-2.01%

FINN

-8.06%

FIRE

-0.35%

FISH

-1.33%

FMII

0.00%

FOOD

-6.47%

FORU

-1.85%

FORZ

0.00%

FPNI

-0.62%

FREN

5.00%

GAMA

0.00%

GDST

0.98%

GDYR

0.94%

GEMA

0.00%

GGRM

-1.28%

GHON

-0.38%

GIAA

1.37%

GJTL

0.67%

GLOB

2.08%

GMFI

-0.81%

GOLD

3.31%

GOLL

0.00%

GOOD

0.27%

GPRA

-2.80%

GSMF

2.04%

GTBO

-0.83%

GZCO

5.88%

HADE

0.00%

HDFA

3.70%

HDTX

2.10%

HEAL

2.44%

HELI

0.81%

HERO

2.50%

HEXA

0.68%

HITS

-2.96%

HKMU

0.00%

HMSP

-0.27%

HOKI

0.00%

HOME

-4.67%

HOTL

0.99%

HRTA

-1.53%

HRUM

-2.20%

IATA

0.00%

IBFN

-4.41%

IBST

0.00%

ICBP

1.48%

ICON

0.99%

IGAR

0.53%

IIKP

-5.08%

IKAI

-0.93%

IKBI

1.63%

IMAS

-1.02%

IMJS

0.00%

IMPC

0.00%

INAF

2.02%

INAI

5.14%

INCF

-6.15%

INCI

0.00%

INCO

0.81%

INDF

0.67%

INDR

-2.63%

INDS

-0.45%

INDX

-2.35%

INDY

-1.83%

INKP

-2.44%

INPC

-1.25%

INPS

-1.48%

INRU

23.57%

INTA

0.83%

INTD

0.00%

INTP

1.73%

IPCC

-0.66%

IPCM

0.50%

IPOL

-1.09%

ISAT

-1.42%

ISSP

-2.15%

ITMA

1.25%

ITMG

1.52%

JAWA

-0.72%

JGLE

0.00%

JIHD

-8.47%

JKON

0.00%

JKSW

-1.67%

JMAS

-4.44%

JPFA

3.24%

JRPT

0.76%

JSKY

-1.69%

JSMR

-1.22%

JSPT

0.00%

JTPE

-5.00%

KAEF

-0.39%

KARW

0.00%

KBLI

1.20%

KBLM

0.81%

KBLV

-0.86%

KBRI

0.00%

KDSI

0.54%

KICI

0.76%

KIJA

-2.96%

KINO

5.19%

KIOS

-10.50%

KKGI

0.00%

KLBF

0.31%

KMTR

13.77%

KOBX

-0.56%

KONI

4.00%

KOPI

0.00%

KPAL

0.00%

KPAS

-3.85%

KPIG

-6.52%

KRAH

0.00%

KRAS

0.88%

KREN

-6.30%

LAND

-3.72%

LAPD

0.00%

LCGP

0.00%

LCKM

-0.61%

LEAD

0.00%

LINK

1.36%

LMAS

-4.92%

LMPI

4.17%

LMSH

0.00%

LPCK

3.83%

LPIN

-4.76%

LPKR

-2.19%

LPLI

0.00%

LPPF

5.00%

LPPS

-0.96%

LRNA

-3.57%

LSIP

7.87%

LTLS

-1.74%

LUCK

0.00%

MABA

-1.72%

MAGP

0.00%

MAIN

5.02%

MAMI

-0.76%

MAPA

0.00%

MAPB

0.00%

MAPI

0.00%

MARI

-0.80%

MARK

-1.51%

MASA

2.00%

MBAP

-0.33%

MBSS

0.00%

MBTO

1.50%

MCAS

-0.35%

MCOR

-0.61%

MDIA

1.49%

MDKA

-3.12%

MDKI

0.00%

MDLN

-0.87%

MEDC

0.60%

MERK

-0.23%

Latest News

JCI closes higher at 6,450 IDNFinancials

2019-01-21 17:26:28

Lease expires, CGV MOI is closed IDNFinancials

2019-01-21 17:20:59

Central Java fishery exports rise 51% in 2018 IDNFinancials

2019-01-21 16:24:39

Performance of heavy equipment issuers depends on coal prices IDNFinancials

2019-01-21 16:04:21

Jojonomic secures fresh capital in latest funding round IDNFinancials

2019-01-21 15:52:15

Rail projects considered less attractive than toll roads IDNFinancials

2019-01-21 15:48:45

Bogasari to build two new factories in Cibitung IDNFinancials

2019-01-21 15:42:45

Ministry of Industry distributes 5 AMMDEs to Central Sulawesi IDNFinancials

2019-01-21 15:33:13

United Tractors lowers heavy equipment sales target by 18.47% IDNFinancials

2019-01-21 15:28:46

Trade balance deficit reaches US$ 8.75 billion in 2018 IDNFinancials

2019-01-21 15:24:19

Top Foreign Buy

TLKM

76.107.600

27.599.600

48.508.000

MYRX

36.547.200

950.600

35.596.600

PGAS

21.037.500

10.819.700

10.217.800

MABA

11.907.800

2.128.900

9.778.900

BBCA

14.986.600

5.237.900

9.748.700

ENRG

12.921.200

3.177.300

9.743.900

ADRO

11.093.000

1.491.300

9.601.700

HMSP

10.620.900

1.074.600

9.546.300

TRAM

9.860.600

2.805.300

7.055.300

DMAS

8.170.100

1.620.900

6.549.200

As of trading date: 21 January 2019

Top Foreign Sell

BUMI

61.979.400

139.953.700

-77.974.300

TOWR

3.061.500

37.582.900

-34.521.400

PNLF

4.234.900

32.793.900

-28.559.000

BTPS

5.913.200

31.961.700

-26.048.500

BMRI

16.179.500

37.666.400

-21.486.900

KREN

1.178.800

17.374.700

-16.195.900

BRMS

9.710.000

25.650.000

-15.940.000

WSKT

2.192.700

16.369.100

-14.176.400

CENT

11.293.300

-11.293.300

BIPI

1.000.000

12.160.900

-11.160.900

As of trading date: 21 January 2019

Top Gainers

NATO

PT. Nusantara Properti Internasional Tbk

236

61 (34,86%)

CLAY

PT. Citra Putra Realty Tbk

382

76 (24,84%)

SQMI

PT. Renuka Coalindo Tbk

476

94 (24,61%)

INRU

PT. Toba Pulp Lestari Tbk

970

185 (23,57%)

YPAS

PT. Yanaprima Hastapersada Tbk

710

135 (23,48%)

BNLI

PT. Bank Permata Tbk

850

145 (20,57%)

DSSA

PT. Dian Swastatika Sentosa Tbk

17.825

2225 (14,26%)

KMTR

PT. Kirana Megatara Tbk

380

46 (13,77%)

VOKS

PT. Voksel Electric Tbk

284

34 (13,60%)

ASSA

PT. Adi Sarana Armada Tbk

600

70 (13,21%)

CEKA

PT. Wilmar Cahaya Indonesia Tbk

1.285

140 (12,23%)

MFMI

PT. Multifiling Mitra Indonesia Tbk

700

65 (10,24%)

PYFA

PT. Pyridam Farma Tbk

178

15 (9,20%)

TALF

PT. Tunas Alfin Tbk

344

28 (8,86%)

TFCO

PT. Tifico Fiber Indonesia Tbk

670

50 (8,06%)

LSIP

PT. Perusahaan Perkebunan London Sumatra Indonesia Tbk

1.440

105 (7,87%)

AALI

PT. Astra Agro Lestari Tbk

13.050

950 (7,85%)

Top Laggards

AGRS

PT. Bank Agris Tbk

402

-88 (-17,96%)

PADI

PT. Minna Padi Investama Sekuritas Tbk

925

-165 (-15,14%)

NAGA

PT. Bank Mitraniaga Tbk

240

-40 (-14,29%)

OCAP

PT. Onix Capital Tbk

200

-26 (-11,50%)

AKSI

PT. Majapahit Inti Corpora Tbk

350

-44 (-11,17%)

PLIN

PT. Plaza Indonesia Realty Tbk

3.030

-370 (-10,88%)

SKYB

PT. Skybee Tbk

143

-17 (-10,62%)

KIOS

PT. Kioson Komersial Indonesia Tbk

1.790

-210 (-10,50%)

JIHD

PT. Jakarta International Hotels & Development Tbk

540

-50 (-8,47%)

FINN

PT. First Indo American Leasing Tbk

-5 (-8,06%)

SAFE

PT. Steady Safe Tbk

200

-16 (-7,41%)

CANI

PT. Capitol Nusantara Indonesia Tbk

230

-18 (-7,26%)

TMAS

PT. Pelayaran Tempuran Emas Tbk

720

-55 (-7,10%)

DWGL

PT. Dwi Guna Laksana Tbk

-6 (-6,98%)

BRMS

PT. Bumi Resources Minerals Tbk

-4 (-6,67%)

KPIG

PT. MNC Land Tbk

129

-9 (-6,52%)

FOOD

PT. Sentra Food Indonesia Tbk

318

-22 (-6,47%)

TRIO

PT. Trikomsel Oke Tbk

234

-16 (-6,40%)

Top Volume

HOME

PT. Hotel Mandarine Regency Tbk

10.949.556

MABA

PT. Marga Abhinaya Abadi Tbk

10.883.235

BUMI

PT. Bumi Resources Tbk

8.749.270

BRMS

PT. Bumi Resources Minerals Tbk

5.549.540

MYRX

PT. Hanson International Tbk

4.795.902

ENRG

PT. Energi Mega Persada Tbk

3.913.911

IIKP

PT. Inti Agri Resources Tbk

3.614.052

BNLI

PT. Bank Permata Tbk

3.282.267

TRAM

PT. Trada Alam Minera Tbk

2.309.040

FREN

PT. Smartfren Telecom Tbk

1.996.534

BKSL

PT. Sentul City Tbk

1.899.754

ESSA

PT. Surya Esa Perkasa Tbk

1.763.113

PNLF

PT. Panin Financial Tbk

1.660.173

BWPT

PT. Eagle High Plantations Tbk

1.090.090

KREN

PT. Kresna Graha Investama Tbk

1.042.030

WSBP

PT. Waskita Beton Precast Tbk

873.290

RIMO

PT. Rimo International Lestari Tbk

854.758

BTPS

PT. Bank Tabungan Pensiunan Nasional Syariah Tbk

802.114

SSMS

PT. Sawit Sumbermas Sarana Tbk

755.088

VIVA

PT. Visi Media Asia Tbk

725.721

Top Frequency

HOME

PT. Hotel Mandarine Regency Tbk

31.235

BUMI

PT. Bumi Resources Tbk

13.205

ERAA

PT. Erajaya Swasembada Tbk

10.637

BNLI

PT. Bank Permata Tbk

9.128

PNLF

PT. Panin Financial Tbk

8.719

ASII

PT. Astra International Tbk

8.307

BHIT

PT. MNC Investama Tbk

8.157

BBRI

PT. Bank Rakyat Indonesia (Persero) Tbk

7.449

SSMS

PT. Sawit Sumbermas Sarana Tbk

7.088

INDY

PT. Indika Energy Tbk

6.523

PGAS

PT. Perusahaan Gas Negara (Persero) Tbk

6.331

TLKM

PT. Telekomunikasi Indonesia (Persero) Tbk

6.299

ENRG

PT. Energi Mega Persada Tbk

5.847

BMRI

PT. Bank Mandiri (Persero) Tbk

5.616

BRMS

PT. Bumi Resources Minerals Tbk

5.298

BBCA

PT. Bank Central Asia Tbk

4.963

ADRO

PT. Adaro Energy Tbk

4.936

INKP

PT. Indah Kiat Pulp & Paper Tbk

4.801

CTRA

PT. Ciputra Development Tbk

4.715

UNTR

PT. United Tractors Tbk

4.675

Index

AGRI

1.642,12

+59 (3,72%)

BASIC-IND

890,20

+1 (0,06%)

COMPOSITE

6.450,83

+3 (0,04%)

CONSUMER

2.599,50

-8 (0,30%)

FINANCE

1.239,21

+5 (0,40%)

INFRASTRUC

1.154,80

+6 (0,48%)

MANUFACTUR

1.652,23

-6 (0,38%)

MINING

1.896,17

+15 (0,81%)

MISC-IND

1.423,57

-20 (1,37%)

PROPERTY

465,51

-6 (1,30%)

TRADE

794,83

-2 (0,28%)

Wild Stocks

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

GLOB

PT. Global Teleshop Tbk

21 Dec 2018

PTSN

PT. Sat Nusapersada Tbk

21 Dec 2018

ARTA

PT. Arthavest Tbk

17 Dec 2018

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

Announcement

Stock trading suspension of Bank Danamon Indonesia and Bank Nusantara Parahyangana since January 21, 2019

2019-01-21 09:43:42

Links: [1]

Bank Tabungan Pensiunan Nasional converts employee stock option plan into 3,000 shares on January 21, 2019

2019-01-18 23:00:31

Links: [1]

Bintang Oto Global converts series I warrants into 200 shares on January 21, 2019

2019-01-18 23:00:30

Links: [1]

Steadfast Marine converts series I warrants into 20.000 shares on January 21, 2019

2019-01-18 23:00:24

Links: [1]

Conversion of Pre-emptive Rights of Verena Multi Finance, with a total of 2,491 shares on January 21, 2019

2019-01-18 23:00:20

Links: [1]