Jakarta & Indonesia Stock Exchange|Indonesia Finance Market

Trading Hour

* Jakarta Time (01:31 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

01:31 am

AALI

0.00%

ABBA

-3.60%

ACES

0.55%

ACST

0.91%

ADES

0.50%

ADHI

-1.26%

ADMF

1.38%

ADMG

-0.56%

ADRO

5.20%

AGII

0.78%

AGRO

-0.59%

AGRS

2.81%

AHAP

-4.23%

AKKU

0.00%

AKPI

-9.42%

AKRA

0.00%

AKSI

-5.64%

ALDO

-24.74%

ALKA

7.03%

ALMI

0.00%

AMAG

-0.70%

AMFG

0.00%

AMIN

-0.44%

AMRT

-1.19%

ANDI

2.59%

ANJT

-0.48%

ANTM

-1.89%

APEX

-0.85%

APIC

0.00%

APII

0.55%

APLI

0.00%

APLN

3.30%

ARMY

-0.62%

ARNA

-0.42%

ARTA

-18.37%

ARTI

0.00%

ARTO

0.00%

ASGR

0.36%

ASII

-0.96%

ASJT

-3.40%

ASMI

-0.76%

ASRI

-1.21%

ASSA

-1.23%

ATIC

5.42%

AUTO

-1.22%

BABP

-5.26%

BACA

-1.40%

BAJA

0.00%

BALI

4.07%

BAPA

0.00%

BATA

-0.89%

BBCA

0.09%

BBHI

-1.74%

BBKP

-0.99%

BBMD

0.36%

BBNI

1.13%

BBRI

0.77%

BBRM

0.00%

BBTN

1.20%

BBYB

0.00%

BCAP

-1.28%

BCIP

2.17%

BDMN

0.55%

BEEF

0.94%

BEKS

0.00%

BELL

0.00%

BEST

2.34%

BFIN

3.05%

BGTG

0.00%

BHIT

-4.08%

BIKA

-4.65%

BIMA

0.00%

BINA

-0.81%

BIPI

2.00%

BIPP

0.00%

BIRD

1.00%

BISI

0.35%

BJBR

0.46%

BJTM

0.69%

BKDP

-1.64%

BKSL

0.00%

BKSW

0.51%

BLTZ

0.00%

BMAS

-1.14%

BMRI

3.17%

BMSR

0.00%

BMTR

-2.28%

BNBA

-0.66%

BNBR

0.00%

BNGA

2.02%

BNII

-4.61%

BNLI

-7.83%

BOGA

-1.47%

BOLT

0.00%

BOSS

0.49%

BPTR

0.00%

BRAM

12.90%

BRIS

-1.79%

BRMS

0.00%

BRNA

0.00%

BRPT

4.90%

BSDE

-1.50%

BSIM

-1.67%

BSSR

0.00%

BTEK

-0.76%

BTEL

0.00%

BTON

0.00%

BTPN

1.08%

BTPS

-0.48%

BUDI

2.80%

BUKK

-0.50%

BULL

-4.61%

BUMI

7.33%

BUVA

3.85%

BVIC

-1.08%

BWPT

9.04%

BYAN

0.00%

CAKK

-1.84%

CAMP

-2.75%

CANI

-4.21%

CARS

-0.80%

CASA

-0.65%

CEKA

2.39%

CENT

0.00%

CFIN

-1.18%

CINT

1.35%

CITA

0.67%

CITY

-1.08%

CLAY

-9.09%

CLEO

-0.71%

CLPI

0.70%

CMNP

0.74%

CMPP

0.88%

CNKO

0.00%

CNTX

-0.98%

COWL

0.57%

CPIN

-0.99%

CPRO

0.00%

CSAP

-10.00%

CSIS

-3.52%

CTRA

-1.09%

CTTH

-2.54%

DART

0.00%

DAYA

0.00%

DEAL

4.43%

DEFI

0.00%

DEWA

0.00%

DFAM

0.00%

DGIK

0.00%

DIGI

-1.70%

DILD

0.00%

DIVA

0.32%

DKFT

-3.15%

DLTA

-1.47%

DMAS

7.41%

DNET

0.00%

DOID

5.04%

DPNS

0.62%

DPUM

0.74%

DSFI

0.80%

DSNG

0.50%

DUCK

-0.34%

DVLA

1.90%

DWGL

-3.77%

DYAN

-1.11%

EKAD

0.00%

ELSA

1.04%

ELTY

0.00%

EMDE

0.00%

ENRG

5.62%

ERAA

-4.07%

ERTX

4.17%

ESSA

0.54%

ESTI

2.20%

ETWA

2.47%

EXCL

1.53%

FAST

-3.25%

FASW

1.86%

FILM

-1.83%

FINN

0.00%

FIRE

-0.36%

FISH

0.00%

FMII

0.00%

FOOD

-2.90%

FORU

0.96%

FORZ

-1.15%

FPNI

0.00%

FREN

1.41%

GAMA

-1.96%

GDST

0.00%

GDYR

-0.90%

GEMA

-2.87%

GGRM

-0.78%

GIAA

-3.73%

GJTL

-1.26%

GLOB

-0.54%

GMFI

-2.44%

GOLD

0.00%

GOOD

-0.27%

GPRA

0.00%

GSMF

-4.55%

GTBO

3.33%

GWSA

-1.72%

GZCO

1.75%

HADE

0.00%

HDFA

-4.38%

HDTX

-0.90%

HEAL

0.30%

HELI

0.78%

HERO

0.00%

HEXA

0.00%

HITS

0.00%

HKMU

-2.29%

HMSP

0.00%

HOKI

3.23%

HOME

7.61%

HOTL

2.00%

HRTA

0.78%

HRUM

6.89%

IBFN

10.83%

ICBP

-0.24%

ICON

-1.01%

IGAR

-0.49%

IIKP

0.00%

IKAI

11.17%

IMAS

-2.89%

IMJS

-4.03%

IMPC

-2.22%

INAF

0.41%

INAI

-0.45%

INCF

0.62%

INCI

3.67%

INCO

-0.53%

INDF

1.00%

INDR

-2.99%

INDS

-0.92%

INDX

0.00%

INDY

11.00%

INKP

-0.61%

INPC

-1.25%

INPP

-6.94%

INPS

14.29%

INRU

-3.45%

INTA

-0.42%

INTD

6.76%

INTP

1.92%

IPCC

0.00%

IPCM

0.00%

IPOL

-1.04%

ISAT

0.56%

ISSP

-2.34%

ITMA

0.00%

ITMG

4.89%

JAWA

-0.70%

JAYA

50.00%

JECC

0.00%

JKON

-0.62%

JKSW

0.00%

JPFA

0.00%

JRPT

-4.03%

JSKY

-2.12%

JSMR

0.70%

JTPE

-1.48%

KAEF

-0.88%

KARW

3.16%

KBLI

-2.27%

KBLM

-2.40%

KBLV

-13.52%

KDSI

-3.12%

KICI

0.00%

KIJA

-1.55%

KINO

-2.17%

KIOS

2.76%

KKGI

2.58%

KLBF

-1.29%

KMTR

0.54%

KOBX

6.01%

KOIN

-22.52%

KONI

6.22%

KOPI

0.00%

KPAL

-1.37%

KPAS

1.09%

KPIG

1.53%

KRAH

-0.40%

KRAS

2.04%

KREN

-0.81%

LAND

0.00%

LCGP

-1.55%

LCKM

0.00%

LEAD

-7.61%

LINK

-1.15%

LMAS

1.75%

LMPI

-2.01%

LPCK

-0.72%

LPIN

0.00%

LPKR

0.70%

LPLI

-1.41%

LPPF

-2.11%

LPPS

0.94%

LRNA

-0.90%

LSIP

1.49%

LTLS

0.00%

LUCK

-1.52%

MABA

0.00%

MAIN

0.00%

MAMI

0.77%

MAPA

7.62%

MAPB

2.93%

MAPI

-0.97%

MARI

0.81%

MARK

0.00%

MASA

0.63%

MBAP

2.41%

MBSS

3.42%

MBTO

0.66%

MCAS

-0.28%

MCOR

0.00%

MDIA

1.37%

MDKA

0.28%

MDKI

-3.20%

MDLN

1.52%

MEDC

3.52%

MERK

-0.49%

Latest News

Indonesia has big prospect in halal industry, says BI Governor IDNFinancials

2019-02-21 16:07:47

Bank Mantap targets loan distribution to grow by 32% this year IDNFinancials

2019-02-21 15:55:57

China bans coal imports from Australia IDNFinancials

2019-02-21 15:52:16

Krakatau Steel aims to finish its debt restructuring by March 2019 IDNFinancials

2019-02-21 15:43:59

PGN gained US$ 3.87 billion in revenue in 2018 IDNFinancials

2019-02-21 15:30:33

Ministry of PUPR resumes the Trans Papua road project IDNFinancials

2019-02-21 15:29:58

Bumi Serpong Damai aims for marketing sales of Rp 6.2 trillion this year IDNFinancials

2019-02-21 15:22:20

Morgan Stanley: RI's digital payments may reach US$ 50 billion by 2027 IDNFinancials

2019-02-21 15:08:59

The goverment's promotion of local retailers is not intense enough IDNFinancials

2019-02-21 15:03:43

State revenue from taxation continues to grow IDNFinancials

2019-02-21 15:03:20

Top Foreign Buy

PGAS

73.594.700

10.006.200

63.588.500

BBRI

83.114.900

54.090.000

29.024.900

WSKT

25.779.400

3.364.400

22.415.000

ADRO

35.294.500

13.191.600

22.102.900

DMAS

44.650.500

28.121.600

16.528.900

PPRO

14.146.200

434.000

13.712.200

WIKA

15.064.400

1.619.400

13.445.000

BMRI

26.332.500

15.977.800

10.354.700

INDY

10.521.600

1.311.600

9.210.000

BHIT

9.025.300

979.000

8.046.300

As of trading date: 21 February 2019

Top Foreign Sell

JPFA

5.541.200

55.338.000

-49.796.800

BUMI

80.823.500

105.562.700

-24.739.200

PTPP

8.350.800

32.099.000

-23.748.200

ASSA

3.388.600

24.401.700

-21.013.100

ASRI

2.666.200

16.411.700

-13.745.500

TOWR

1.211.500

14.447.800

-13.236.300

KLBF

14.033.800

22.595.900

-8.562.100

RIMO

8.447.900

16.680.800

-8.232.900

BWPT

370.900

6.716.900

-6.346.000

BMTR

1.154.200

6.919.900

-5.765.700

As of trading date: 21 February 2019

Top Gainers

JAYA

PT. Armada Berjaya Trans Tbk

432

144 (50,00%)

OCAP

PT. Onix Capital Tbk

18 (33,33%)

PUDP

PT. Pudjiadi Prestige Tbk

432

76 (21,35%)

PJAA

PT. Pembangunan Jaya Ancol Tbk

1.500

240 (19,05%)

YULE

PT. Yulie Sekuritas Indonesia Tbk

208

33 (18,86%)

INPS

PT. Indah Prakasa Sentosa Tbk

2.400

300 (14,29%)

BRAM

PT. Indo Kordsa Tbk

7.000

800 (12,90%)

IKAI

PT. Intikeramik Alamasri Industri Tbk

199

20 (11,17%)

INDY

PT. Indika Energy Tbk

2.170

215 (11,00%)

IBFN

PT. Intan Baruprana Finance Tbk

266

26 (10,83%)

VIVA

PT. Visi Media Asia Tbk

166

15 (9,93%)

NATO

PT. Nusantara Properti Internasional Tbk

645

55 (9,32%)

BWPT

PT. Eagle High Plantations Tbk

181

15 (9,04%)

VINS

PT. Victoria Insurance Tbk

107

8 (8,08%)

Top Laggards

ALDO

PT. Alkindo Naratama Tbk

1.430

-470 (-24,74%)

KOIN

PT. Kokoh Inti Arebama Tbk

234

-68 (-22,52%)

ARTA

PT. Arthavest Tbk

800

-180 (-18,37%)

KBLV

PT. First Media Tbk

454

-71 (-13,52%)

CSAP

PT. Catur Sentosa Adiprana Tbk

540

-60 (-10,00%)

AKPI

PT. Argha Karya Prima Industry Tbk

625

-65 (-9,42%)

CLAY

PT. Citra Putra Realty Tbk

1.400

-140 (-9,09%)

BNLI

PT. Bank Permata Tbk

1.060

-90 (-7,83%)

LEAD

PT. Logindo Samudramakmur Tbk

-7 (-7,61%)

INPP

PT. Indonesian Paradise Property Tbk

670

-50 (-6,94%)

PSDN

PT. Prasidha Aneka Niaga Tbk

242

-18 (-6,92%)

SIPD

PT. Sierad Produce Tbk

960

-70 (-6,80%)

PANI

PT. Pratama Abadi Nusa Industri Tbk

101

-7 (-6,48%)

MPPA

PT. Matahari Putra Prima Tbk

334

-22 (-6,18%)

SOTS

PT. Satria Mega Kencana Tbk

298

-18 (-5,70%)

AKSI

PT. Majapahit Inti Corpora Tbk

368

-22 (-5,64%)

Top Volume

RIMO

PT. Rimo International Lestari Tbk

16.561.025

MABA

PT. Marga Abhinaya Abadi Tbk

7.072.708

BUMI

PT. Bumi Resources Tbk

6.662.841

IIKP

PT. Inti Agri Resources Tbk

5.895.135

LEAD

PT. Logindo Samudramakmur Tbk

4.569.042

TRAM

PT. Trada Alam Minera Tbk

4.418.119

BNLI

PT. Bank Permata Tbk

2.206.969

DMAS

PT. Puradelta Lestari Tbk

1.989.189

PGAS

PT. Perusahaan Gas Negara (Persero) Tbk

1.802.266

IKAI

PT. Intikeramik Alamasri Industri Tbk

1.746.000

FREN

PT. Smartfren Telecom Tbk

1.640.121

ENRG

PT. Energi Mega Persada Tbk

1.547.542

BRMS

PT. Bumi Resources Minerals Tbk

1.536.330

ADRO

PT. Adaro Energy Tbk

1.506.235

ANTM

PT. Aneka Tambang Tbk

1.413.795

MAMI

PT. Mas Murni Indonesia Tbk

987.009

BWPT

PT. Eagle High Plantations Tbk

981.972

BBRI

PT. Bank Rakyat Indonesia (Persero) Tbk

955.683

HOME

PT. Hotel Mandarine Regency Tbk

869.745

INDY

PT. Indika Energy Tbk

838.861

Top Frequency

PGAS

PT. Perusahaan Gas Negara (Persero) Tbk

14.163

ADRO

PT. Adaro Energy Tbk

11.971

JPFA

PT. Japfa Comfeed Indonesia Tbk

10.697

INDY

PT. Indika Energy Tbk

10.429

BUMI

PT. Bumi Resources Tbk

9.368

BMRI

PT. Bank Mandiri (Persero) Tbk

8.824

UNTR

PT. United Tractors Tbk

8.414

ESTI

PT. Ever Shine Textile Tbk

7.945

BNLI

PT. Bank Permata Tbk

7.522

LEAD

PT. Logindo Samudramakmur Tbk

7.402

ANTM

PT. Aneka Tambang Tbk

7.076

BBCA

PT. Bank Central Asia Tbk

7.009

ASII

PT. Astra International Tbk

6.980

ERAA

PT. Erajaya Swasembada Tbk

6.630

FREN

PT. Smartfren Telecom Tbk

6.370

BBRI

PT. Bank Rakyat Indonesia (Persero) Tbk

6.194

IKAI

PT. Intikeramik Alamasri Industri Tbk

6.043

TLKM

PT. Telekomunikasi Indonesia (Persero) Tbk

6.016

FILM

PT. MD Pictures Tbk

5.030

Index

AGRI

1.616,67

+15 (0,97%)

BASIC-IND

903,28

+10 (1,08%)

COMPOSITE

6.537,77

+25 (0,38%)

CONSUMER

2.654,47

-6 (0,22%)

FINANCE

1.243,72

+7 (0,57%)

INFRASTRUC

1.214,07

+7 (0,60%)

MANUFACTUR

1.664,15

+0 (0,02%)

MINING

1.935,60

+29 (1,50%)

MISC-IND

1.347,15

-13 (0,94%)

PROPERTY

459,89

+1 (0,25%)

TRADE

827,31

+2 (0,20%)

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

Medco Energi Internasional converts series I warrants into 3,032 shares on February 22, 2019

2019-02-21 16:43:37

Links: [1]

Bank Pembangunan Daerah Jawa Timur converts MESOP phase III into 167,000 shares on Februari 22, 2019

2019-02-21 16:39:40

Links: [1]

Bank Pembangunan Daerah Jawa Timur converts MESOP phase III into 323,200 shares on Februari 21, 2019

2019-02-20 23:00:01

Links: [1]

Armada Berjaya Trans launches initial public offering of 150,000,000 shares, valued at Rp 288 on February 21, 2019

2019-02-20 17:53:34

Links: [1]

Bank Pembangunan Daerah Jawa Timur converts MESOP phase III into 348,000 shares on Februari 20, 2019

2019-02-20 17:43:47

Links: [1]