1 | Consumer Defensive | Farm Products | AALI | PT Astra Agro Lestari Tbk | 2024-04-15 | At close: 04:14PM WIB | 6,950 | 6,950 | 6,975 | 7,000 | 6,925.00 - 7,025.00 | 6,925 | 7,025 | 6,550.00 - 8,200.00 | 6,550 | 8,200 | 346,700 | 662,916 | 13,425,000,000,000 | 1 | 13 | 549 | Jul 10, 2024 - Jul 11, 2024 | 401.00 (5.75%) | 401 | 6 | Oct 09, 2023 | 7,569 | |
2 | Communication Services | Publishing | ABBA | PT Mahaka Media Tbk | 2024-04-15 | At close: 04:07PM WIB | 36 | 35 | 34 | 35 | 35.00 - 35.00 | 35 | 35 | 28.00 - 117.00 | 28 | 117 | 1,635,600 | 12,468,398 | 137,756,000,000 | 0 | 0 | -10 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
3 | Financial Services | Insurance—Property & Casualty | ABDA | PT Asuransi Bina Dana Arta Tbk | 2024-04-15 | At close: 09:55AM WIB | 5,000 | 0 | 0 | 5,000 | 5,000.00 - 5,000.00 | 5,000 | 5,000 | 5,000.00 - 6,475.00 | 5,000 | 6,475 | 0 | 26 | 3,104,000,000,000 | 0 | 37 | 136 | N/A | N/A (N/A) | 0 | 0 | Jun 07, 2022 | 0 | |
4 | Energy | Thermal Coal | ABMM | PT ABM Investama Tbk | 2024-04-15 | At close: 04:12PM WIB | 3,950 | 3,950 | 4,040 | 4,050 | 3,940.00 - 4,090.00 | 3,940 | 4,090 | 2,700.00 - 4,340.00 | 2,700 | 4,340 | 6,196,400 | 1,634,630 | 11,123,000,000,000 | -1 | 2 | 1,674 | N/A | 400.00 (9.90%) | 400 | 10 | May 22, 2023 | 0 | |
5 | Consumer Cyclical | Specialty Retail | ACES | PT Ace Hardware Indonesia Tbk | 2024-04-15 | At close: 04:10PM WIB | 965 | 960 | 950 | 955 | 945.00 - 960.00 | 945 | 960 | 432.00 - 985.00 | 432 | 985 | 45,586,000 | 51,268,532 | 16,264,000,000,000 | 0 | 21 | 45 | Apr 30, 2024 - May 06, 2024 | 31.06 (3.27%) | 31 | 3 | Jul 05, 2023 | 952 | |
6 | Consumer Cyclical | Apparel Manufacturing | ACRO | Samcro Hyosung Adilestari Tbk. | 2024-04-15 | At close: 04:06PM WIB | 91 | 90 | 93 | 94 | 90.00 - 96.00 | 90 | 96 | 74.00 - 191.00 | 74 | 191 | 8,011,400 | 66,894,149 | 322,630,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
7 | Industrials | Engineering & Construction | ACST | PT Acset Indonusa Tbk | 2024-04-15 | At close: 04:14PM WIB | 134 | 134 | 133 | 134 | 133.00 - 136.00 | 133 | 136 | 120.00 - 262.00 | 120 | 262 | 1,227,100 | 4,232,071 | 1,698,000,000,000 | 1 | 0 | -21 | Apr 16, 2024 - Apr 22, 2024 | N/A (N/A) | 0 | 0 | Apr 23, 2019 | 0 | |
8 | Real Estate | Real Estate—Development | ADCP | PT Adhi Commuter Properti Tbk | 2024-04-15 | At close: 04:00PM WIB | 50 | 50 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 67.00 | 50 | 67 | 204,000 | 4,134,007 | 1,111,000,000,000 | 0 | 10 | 5 | N/A | N/A (N/A) | 0 | 0 | Jul 07, 2022 | 0 | |
9 | Consumer Defensive | Beverages—Non-Alcoholic | ADES | PT Akasha Wira International Tbk | 2024-04-15 | At close: 04:06PM WIB | 9,650 | 9,625 | 9,550 | 9,600 | 9,600.00 - 9,625.00 | 9,600 | 9,625 | 7,325.00 - 14,125.00 | 7,325 | 14,125 | 10,000 | 105,432 | 5,663,000,000,000 | 1 | 14 | 671 | N/A | N/A (N/A) | 0 | 0 | Jun 30, 2003 | 0 | |
10 | Industrials | Engineering & Construction | ADHI | PT Adhi Karya (Persero) Tbk | 2024-04-15 | At close: 04:14PM WIB | 282 | 286 | 280 | 282 | 278.00 - 286.00 | 278 | 286 | 266.00 - 535.00 | 266 | 535 | 23,564,600 | 43,857,741 | 2,371,000,000,000 | 2 | 11 | 25 | May 01, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | Jun 15, 2020 | 428 | |
11 | Financial Services | Credit Services | ADMF | PT Adira Dinamika Multi Finance Tbk | 2024-04-15 | At close: 04:14PM WIB | 14,025 | 14,025 | 14,275 | 14,300 | 14,000.00 - 14,275.00 | 14,000 | 14,275 | 9,850.00 - 14,300.00 | 9,850 | 14,300 | 798,300 | 201,715 | 14,275,000,000,000 | 1 | 7 | 1,944 | Apr 29, 2024 - Apr 30, 2024 | 972.00 (6.81%) | 972 | 7 | Apr 16, 2024 | 0 | |
12 | Basic Materials | Specialty Chemicals | ADMG | PT. Polychem Indonesia Tbk | 2024-04-15 | At close: 03:49PM WIB | 131 | 132 | 131 | 132 | 130.00 - 132.00 | 130 | 132 | 123.00 - 186.00 | 123 | 186 | 703,800 | 187,479 | 509,483,000,000 | 1 | 0 | -72 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
13 | Energy | Thermal Coal | ADMR | PT Adaro Minerals Indonesia Tbk | 2024-04-15 | At close: 04:13PM WIB | 1,350 | 1,360 | 1,340 | 1,345 | 1,325.00 - 1,360.00 | 1,325 | 1,360 | 740.00 - 1,600.00 | 740 | 1,600 | 11,497,100 | 27,381,639 | 54,782,000,000,000 | 0 | 8 | 172 | N/A | N/A (N/A) | 0 | 0 | N/A | 1,772 | |
14 | Energy | Thermal Coal | ADRO | PT Adaro Energy Indonesia Tbk | 2024-04-15 | At close: 04:14PM WIB | 2,690 | 2,690 | 2,700 | 2,710 | 2,670.00 - 2,720.00 | 2,670 | 2,720 | 2,010.00 - 3,160.00 | 2,010 | 3,160 | 15,325,400 | 40,317,143 | 83,379,000,000,000 | 0 | 3 | 933 | Apr 30, 2024 - May 06, 2024 | 399.96 (14.81%) | 400 | 15 | Dec 29, 2023 | 3,061 | |
15 | Consumer Cyclical | Auto Parts | AEGS | PT. Anugerah Spareparts Sejahtera Tbk | 2024-04-15 | At close: 04:07PM WIB | 80 | 81 | 0 | 72 | 72.00 - 84.00 | 72 | 84 | 43.00 - 133.00 | 43 | 133 | 18,452,400 | 30,256,773 | 72,432,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
16 | Consumer Defensive | Farm Products | AGAR | PT Asia Sejahtera Mina Tbk | 2024-04-15 | At close: 11:25AM WIB | 91 | 91 | 89 | 100 | 91.00 - 91.00 | 91 | 91 | 86.00 - 282.00 | 86 | 282 | 75,700 | 8,209 | 91,000,000,000 | 0 | 46 | 2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
17 | Basic Materials | Chemicals | AGII | PT Samator Indo Gas Tbk | 2024-04-15 | At close: 04:09PM WIB | 1,700 | 1,690 | 1,700 | 1,720 | 1,675.00 - 1,725.00 | 1,675 | 1,725 | 1,435.00 - 2,030.00 | 1,435 | 2,030 | 128,900 | 199,086 | 5,275,000,000,000 | 0 | 38 | 46 | May 02, 2024 - May 17, 2024 | 4.86 (0.28%) | 5 | 0 | Jun 13, 2023 | 0 | |
18 | Financial Services | Banks—Regional | AGRO | PT Bank Raya Indonesia Tbk | 2024-04-15 | At close: 04:14PM WIB | 270 | 270 | 266 | 268 | 266.00 - 274.00 | 266 | 274 | 216.00 - 440.00 | 216 | 440 | 12,775,000 | 28,987,005 | 6,630,000,000,000 | 2 | 271 | 1 | Apr 17, 2024 - Apr 22, 2024 | N/A (N/A) | 0 | 0 | Apr 09, 2019 | 325 | |
19 | Financial Services | Banks—Regional | AGRS | PT Bank IBK Indonesia Tbk | 2024-04-15 | At close: 04:06PM WIB | 61 | 62 | 63 | 64 | 62.00 - 63.00 | 62 | 63 | 51.00 - 102.00 | 51 | 102 | 1,081,200 | 5,886,115 | 2,379,000,000,000 | 1 | 11 | 6 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
20 | Financial Services | Insurance—Property & Casualty | AHAP | PT Asuransi Harta Aman Pratama Tbk | 2024-04-15 | At close: 04:12PM WIB | 129 | 130 | 125 | 126 | 125.00 - 130.00 | 125 | 130 | 51.00 - 188.00 | 51 | 188 | 9,345,100 | 44,539,498 | 612,500,000,000 | 0 | 0 | -3 | N/A | N/A (N/A) | 0 | 0 | Jun 21, 2017 | 0 | |
21 | Energy | Thermal Coal | AIMS | PT Akbar Indo Makmur Stimec Tbk | 2024-04-15 | At close: 04:06PM WIB | 448 | 470 | 480 | 490 | 450.00 - 490.00 | 450 | 490 | 179.00 - 1,365.00 | 179 | 1,365 | 283,500 | 4,559,032 | 107,800,000,000 | 1 | 26 | 19 | N/A | N/A (N/A) | 0 | 0 | Jul 19, 2004 | 0 | |
22 | Consumer Defensive | Packaged Foods | AISA | PT FKS Food Sejahtera Tbk | 2024-04-15 | At close: 04:12PM WIB | 120 | 120 | 123 | 124 | 120.00 - 123.00 | 120 | 123 | 105.00 - 184.00 | 105 | 184 | 1,457,400 | 12,258,018 | 468,104,000,000 | 0 | 0 | -1 | Apr 25, 2024 - Apr 29, 2024 | N/A (N/A) | 0 | 0 | Dec 29, 2014 | 0 | |
23 | Consumer Cyclical | Lodging | AKKU | PT Anugerah Kagum Karya Utama Tbk | 2024-04-15 | At close: 02:55PM WIB | 24 | 22 | 0 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 55.00 | 22 | 55 | 100 | 370,433 | 141,888,000,000 | 0 | 195 | 0 | N/A | N/A (N/A) | 0 | 0 | Dec 15, 2006 | 0 | |
24 | Consumer Cyclical | Packaging & Containers | AKPI | PT Argha Karya Prima Industry Tbk | 2024-04-15 | At close: 02:00PM WIB | 685 | 685 | 670 | 690 | 655.00 - 695.00 | 655 | 695 | 630.00 - 1,200.00 | 630 | 1,200 | 6,700 | 7,430 | 425,512,000,000 | 1 | 0 | -35 | N/A | 16.50 (2.37%) | 17 | 2 | Jun 15, 2023 | 0 | |
25 | Energy | Oil & Gas Refining & Marketing | AKRA | PT AKR Corporindo Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,770 | 1,770 | 1,735 | 1,740 | 1,725.00 - 1,770.00 | 1,725 | 1,770 | 1,255.00 - 1,825.00 | 1,255 | 1,825 | 16,681,800 | 30,464,435 | 34,244,000,000,000 | 0 | 12 | 141 | Apr 24, 2024 - Apr 29, 2024 | 50.00 (2.88%) | 50 | 3 | Nov 03, 2023 | 1,894 | |
26 | Industrials | Rental & Leasing Services | AKSI | PT Mineral Sumberdaya Mandiri Tbk | 2024-04-15 | At close: 04:10PM WIB | 131 | 131 | 131 | 133 | 129.00 - 142.00 | 129 | 142 | 127.00 - 268.00 | 127 | 268 | 57,000 | 1,290,952 | 95,760,000,000 | 2 | 5 | 25 | N/A | N/A (N/A) | 0 | 0 | May 18, 2011 | 0 | |
27 | Basic Materials | Paper & Paper Products | ALDO | PT Alkindo Naratama Tbk | 2024-04-15 | At close: 04:00PM WIB | 870 | 880 | 850 | 850 | 850.00 - 880.00 | 850 | 880 | 580.00 - 935.00 | 580 | 935 | 265,500 | 157,371 | 1,148,000,000,000 | 0 | 75 | 11 | N/A | 1.00 (0.12%) | 1 | 0 | Jul 04, 2023 | 0 | |
28 | Energy | Thermal Coal | ALII | PT Ancara Logistics Indonesia Tbk | 2024-04-15 | At close: 04:13PM WIB | 370 | 370 | 374 | 376 | 364.00 - 382.00 | 364 | 382 | 268.00 - 895.00 | 268 | 895 | 3,085,200 | 112,243,616 | 5,951,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
29 | Basic Materials | Aluminum | ALKA | PT Alakasa Industrindo Tbk | 2024-04-15 | At close: 03:40PM WIB | 432 | 432 | 426 | 428 | 418.00 - 436.00 | 418 | 436 | 330.00 - 1,015.00 | 330 | 1,015 | 134,000 | 157,900 | 217,281,000,000 | 1 | 11 | 38 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
30 | Basic Materials | Aluminum | ALMI | PT Alumindo Light Metal Industry Tbk | 2024-04-15 | At close: 02:55PM WIB | 67 | 73 | 73 | 0 | 73.00 - 73.00 | 73 | 73 | 60.00 - 300.00 | 60 | 300 | 48,800 | 191,088 | 278,568,000,000 | 0 | 0 | -39 | N/A | N/A (N/A) | 0 | 0 | Oct 03, 2014 | 0 | |
31 | Consumer Defensive | Beverages—Non-Alcoholic | ALTO | PT Tri Banyan Tirta Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 15,400 | 9,330 | 48,221,000,000 | 0 | 0 | -4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
32 | Financial Services | Insurance—Diversified | AMAG | PT Asuransi Multi Artha Guna Tbk | 2024-04-15 | At close: 03:37PM WIB | 314 | 312 | 312 | 316 | 308.00 - 318.00 | 308 | 318 | 280.00 - 390.00 | 280 | 390 | 59,400 | 74,269 | 1,567,000,000,000 | 0 | 11 | 30 | N/A | 20.00 (6.33%) | 20 | 6 | Jul 06, 2023 | 0 | |
33 | Real Estate | Real Estate—Development | AMAN | PT Makmur Berkah Amanda Tbk | 2024-04-15 | At close: 04:00PM WIB | 111 | 111 | 110 | 111 | 109.00 - 112.00 | 109 | 112 | 105.00 - 414.00 | 105 | 414 | 1,262,800 | 783,935 | 429,958,000,000 | -1 | 7 | 17 | N/A | N/A (N/A) | 0 | 0 | Aug 03, 2022 | 0 | |
34 | Financial Services | Banks—Regional | AMAR | PT Bank Amar Indonesia Tbk | 2024-04-15 | At close: 04:04PM WIB | 252 | 252 | 250 | 252 | 250.00 - 252.00 | 250 | 252 | 197.00 - 350.00 | 197 | 350 | 475,800 | 1,911,849 | 4,631,000,000,000 | 1 | 23 | 11 | N/A | N/A (N/A) | 0 | 0 | Sep 04, 2020 | 0 | |
35 | Industrials | Building Products & Equipment | AMFG | PT Asahimas Flat Glass Tbk | 2024-04-15 | At close: 03:47PM WIB | 5,800 | 5,800 | 5,825 | 5,850 | 5,800.00 - 5,800.00 | 5,800 | 5,800 | 4,700.00 - 6,650.00 | 4,700 | 6,650 | 19,700 | 36,779 | 2,517,000,000,000 | 0 | 4 | 1,344 | N/A | 80.00 (1.38%) | 80 | 1 | Jul 06, 2023 | 0 | |
36 | Industrials | Specialty Industrial Machinery | AMIN | PT Ateliers Mecaniques D'Indonesie Tbk | 2024-04-15 | At close: 04:00PM WIB | 156 | 130 | 150 | 152 | 130.00 - 156.00 | 130 | 156 | 105.00 - 208.00 | 105 | 208 | 33,400 | 25,124 | 162,000,000,000 | 1 | 0 | -16 | N/A | N/A (N/A) | 0 | 0 | Jul 01, 2019 | 0 | |
37 | Basic Materials | Other Precious Metals & Mining | AMMN | PT Amman Mineral Internasional Tbk | 2024-04-15 | At close: 04:06PM WIB | 8,850 | 8,800 | 8,925 | 8,950 | 8,775.00 - 8,975.00 | 8,775 | 8,975 | 1,700.00 - 9,000.00 | 1,700 | 9,000 | 24,987,900 | 32,304,120 | 649,038,000,000,000 | 0 | 84 | 107 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
38 | Consumer Defensive | Farm Products | AMMS | PT Agung Menjangan Mas Tbk | 2024-04-15 | At close: 04:00PM WIB | 22 | 22 | 20 | 21 | 20.00 - 23.00 | 20 | 23 | 20.00 - 60.00 | 20 | 60 | 1,165,100 | 484,243 | 24,001,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
39 | Financial Services | Asset Management | AMOR | PT Ashmore Asset Management Indonesia Tbk | 2024-04-15 | At close: 03:09PM WIB | 970 | 970 | 960 | 975 | 840.00 - 980.00 | 840 | 980 | 840.00 - 1,500.00 | 840 | 1,500 | 49,500 | 171,239 | 2,147,000,000,000 | 1 | 23 | 43 | Feb 23, 2024 - Feb 27, 2024 | 43.50 (4.48%) | 44 | 4 | Feb 12, 2024 | 0 | |
40 | Consumer Defensive | Grocery Stores | AMRT | PT Sumber Alfaria Trijaya Tbk | 2024-04-15 | At close: 04:13PM WIB | 2,900 | 2,900 | 2,870 | 2,880 | 2,870.00 - 2,900.00 | 2,870 | 2,900 | 2,490.00 - 3,030.00 | 2,490 | 3,030 | 9,748,800 | 29,810,654 | 119,591,000,000,000 | 0 | 35 | 82 | Apr 30, 2024 - May 06, 2024 | 24.06 (0.84%) | 24 | 1 | May 29, 2023 | 3,437 | |
41 | Consumer Defensive | Farm Products | ANJT | PT Austindo Nusantara Jaya Tbk | 2024-04-15 | At close: 04:14PM WIB | 735 | 735 | 725 | 730 | 720.00 - 740.00 | 720 | 740 | 625.00 - 1,025.00 | 625 | 1,025 | 938,300 | 898,773 | 2,449,000,000,000 | 1 | 57 | 13 | N/A | 27.80 (3.81%) | 28 | 4 | Jun 16, 2023 | 0 | |
42 | Basic Materials | Gold | ANTM | PT Aneka Tambang Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,660 | 1,665 | 1,665 | 1,670 | 1,645.00 - 1,675.00 | 1,645 | 1,675 | 1,405.00 - 2,150.00 | 1,405 | 2,150 | 35,349,900 | 51,954,054 | 40,131,000,000,000 | 0 | 10 | 168 | Apr 30, 2024 - May 06, 2024 | 79.50 (4.76%) | 80 | 5 | Jun 26, 2023 | 2,164 | |
43 | Energy | Oil & Gas Drilling | APEX | PT Apexindo Pratama Duta Tbk | 2024-04-15 | At close: 04:00PM WIB | 168 | 168 | 168 | 170 | 167.00 - 174.00 | 167 | 174 | 134.00 - 340.00 | 134 | 340 | 1,991,000 | 5,708,845 | 492,850,000,000 | 1 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | Jun 05, 2008 | 0 | |
44 | Financial Services | Insurance—Life | APIC | PT Pacific Strategic Financial Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,080 | 1,080 | 1,080 | 945 | 1,040.00 - 1,085.00 | 1,040 | 1,085 | 910.00 - 1,545.00 | 910 | 1,545 | 1,936,000 | 2,807,415 | 12,708,000,000,000 | 0 | 121 | 9 | N/A | N/A (N/A) | 0 | 0 | Oct 06, 2011 | 0 | |
45 | Industrials | Tools & Accessories | APII | PT Arita Prima Indonesia Tbk | 2024-04-15 | At close: 02:43PM WIB | 186 | 182 | 182 | 184 | 180.00 - 184.00 | 180 | 184 | 174.00 - 218.00 | 174 | 218 | 24,900 | 29,664 | 196,864,000,000 | 0 | 10 | 19 | N/A | N/A (N/A) | 0 | 0 | Jun 16, 2017 | 0 | |
46 | Consumer Cyclical | Packaging & Containers | APLI | PT Asiaplast Industries Tbk | 2024-04-15 | At close: 01:46PM WIB | 555 | 0 | 555 | 565 | 555.00 - 555.00 | 555 | 555 | 284.00 - 690.00 | 284 | 690 | 0 | 38,901 | 756,282,000,000 | 0 | 27 | 20 | N/A | N/A (N/A) | 0 | 0 | Jul 22, 2011 | 0 | |
47 | Real Estate | Real Estate—Development | APLN | PT Agung Podomoro Land Tbk | 2024-04-15 | At close: 04:11PM WIB | 113 | 113 | 114 | 115 | 113.00 - 116.00 | 113 | 116 | 111.00 - 175.00 | 111 | 175 | 8,784,600 | 8,714,600 | 2,588,000,000,000 | 1 | 2 | 48 | Jun 27, 2024 - Jul 01, 2024 | N/A (N/A) | 0 | 0 | Jun 20, 2017 | 0 | |
48 | Basic Materials | Gold | ARCI | PT Archi Indonesia Tbk | 2024-04-15 | At close: 04:14PM WIB | 356 | 354 | 356 | 358 | 352.00 - 358.00 | 352 | 358 | 308.00 - 484.00 | 308 | 484 | 4,373,400 | 9,821,290 | 8,841,000,000,000 | 1 | 37 | 10 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
49 | Consumer Cyclical | Textile Manufacturing | ARGO | PT Argo Pantes Tbk | 2024-04-15 | At close: 04:12PM WIB | 980 | 975 | 960 | 980 | 960.00 - 975.00 | 960 | 975 | 450.00 - 1,000.00 | 450 | 1,000 | 19,700 | 9,687 | 3,047,000,000,000 | 1 | 0 | -208 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
50 | Energy | Thermal Coal | ARII | PT Atlas Resources Tbk | 2024-04-15 | At close: 04:00PM WIB | 264 | 252 | 274 | 276 | 214.00 - 276.00 | 214 | 276 | 142.00 - 434.00 | 142 | 434 | 188,800 | 521,698 | 946,956,000,000 | 0 | 0 | -39 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
51 | Industrials | Specialty Business Services | ARKA | PT Arkha Jayanti Persada Tbk | 2024-04-15 | At close: 04:07PM WIB | 24 | 22 | 23 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 877,200 | 955,566 | 44,000,000,000 | -1 | 8 | 3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
52 | Utilities | Utilities—Renewable | ARKO | PT. Arkora Hydro Tbk | 2024-04-15 | At close: 04:13PM WIB | 1,000 | 1,000 | 975 | 980 | 975.00 - 1,005.00 | 975 | 1,005 | 545.00 - 1,315.00 | 545 | 1,315 | 673,800 | 6,009,022 | 2,855,000,000,000 | 0 | 75 | 13 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
53 | Real Estate | Real Estate—Development | ARMY | PT Armidian Karyatama Tbk | 2024-04-15 | At close: 02:08PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 38,700 | 0 | 450,313,000,000 | 0 | 8 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
54 | Industrials | Building Products & Equipment | ARNA | PT Arwana Citramulia Tbk | 2024-04-15 | At close: 04:06PM WIB | 735 | 735 | 740 | 745 | 730.00 - 745.00 | 730 | 745 | 630.00 - 965.00 | 630 | 965 | 5,059,100 | 4,028,498 | 5,391,000,000,000 | 1 | 12 | 61 | Apr 24, 2024 - Apr 29, 2024 | 43.00 (5.77%) | 43 | 6 | Apr 17, 2024 | 0 | |
55 | Consumer Cyclical | Lodging | ARTA | PT Arthavest Tbk | 2024-04-15 | At close: 04:00PM WIB | 2,690 | 2,700 | 2,700 | 2,700 | 2,700.00 - 2,700.00 | 2,700 | 2,700 | 1,415.00 - 3,000.00 | 1,415 | 3,000 | 25,000 | 26,233 | 1,206,000,000,000 | 0 | 0 | -5 | N/A | 100.00 (3.70%) | 100 | 4 | Jun 06, 2023 | 0 | |
56 | Energy | Oil & Gas Equipment & Services | ARTI | PT. Ratu Prabu Energi, Tbk | 2024-04-15 | At close: 04:14PM WIB | 2 | 3 | 2 | 3 | 3.0000 - 3.0000 | 3 | 3 | 2.0000 - 50.0000 | 2 | 50 | 2,447,600 | 3,129,905 | 23,520,000,000 | 0 | 2 | 2 | N/A | N/A (N/A) | 0 | 0 | Oct 26, 2004 | 0 | |
57 | Financial Services | Banks—Regional | ARTO | PT Bank Jago Tbk | 2024-04-15 | At close: 04:14PM WIB | 2,580 | 2,570 | 2,530 | 2,540 | 2,520.00 - 2,590.00 | 2,520 | 2,590 | 1,530.00 - 3,860.00 | 1,530 | 3,860 | 11,924,000 | 14,551,747 | 35,056,000,000,000 | 2 | 476 | 5 | Apr 23, 2024 - Apr 24, 2024 | N/A (N/A) | 0 | 0 | N/A | 3,041 | |
58 | Financial Services | Insurance—Diversified | ASBI | PT Asuransi Bintang Tbk | 2024-04-15 | At close: 02:41PM WIB | 870 | 925 | 815 | 835 | 800.00 - 925.00 | 800 | 925 | 464.00 - 980.00 | 464 | 980 | 4,100 | 74,792 | 282,193,000,000 | 0 | 16 | 49 | N/A | 5.00 (0.62%) | 5 | 1 | Jul 11, 2023 | 0 | |
59 | Financial Services | Insurance—Property & Casualty | ASDM | PT Asuransi Dayin Mitra Tbk | 2024-04-15 | At close: 03:00PM WIB | 490 | 494 | 492 | 494 | 492.00 - 494.00 | 492 | 494 | 446.00 - 555.00 | 446 | 555 | 2,700 | 80,111 | 189,696,000,000 | 0 | 9 | 54 | N/A | 33.00 (6.68%) | 33 | 7 | Jul 11, 2023 | 0 | |
60 | Industrials | Specialty Business Services | ASGR | PT Astra Graphia Tbk | 2024-04-15 | At close: 04:07PM WIB | 850 | 850 | 850 | 855 | 840.00 - 855.00 | 840 | 855 | 835.00 - 1,125.00 | 835 | 1,125 | 1,415,900 | 2,341,471 | 1,153,000,000,000 | 0 | 8 | 105 | Jun 27, 2024 - Jul 01, 2024 | 34.00 (3.98%) | 34 | 4 | Oct 17, 2023 | 0 | |
61 | Consumer Defensive | Farm Products | ASHA | PT Cilacap Samudera Fishing Industry Tbk | 2024-04-15 | At close: 02:24PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 185.00 | 50 | 185 | 400 | 9,996 | 250,000,000,000 | 0 | 0 | -3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
62 | Consumer Cyclical | Auto Parts | ASII | PT Astra International Tbk | 2024-04-15 | At close: 04:14PM WIB | 5,175 | 5,150 | 5,250 | 5,275 | 5,150.00 - 5,325.00 | 5,150 | 5,325 | 4,900.00 - 7,000.00 | 4,900 | 7,000 | 59,190,300 | 79,135,392 | 213,551,000,000,000 | 1 | 6 | 836 | Apr 17, 2024 - Apr 22, 2024 | 650.00 (12.32%) | 650 | 12 | Oct 12, 2023 | 6,221 | |
63 | Financial Services | Insurance—Property & Casualty | ASJT | PT Asuransi Jasa Tania Tbk | 2024-04-15 | At close: 04:00PM WIB | 113 | 113 | 115 | 114 | 113.00 - 115.00 | 113 | 115 | 100.00 - 136.00 | 100 | 136 | 151,300 | 368,820 | 159,600,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | Jun 28, 2019 | 0 | |
64 | Consumer Cyclical | Auto & Truck Dealerships | ASLC | PT Autopedia Sukses Lestari Tbk | 2024-04-15 | At close: 04:12PM WIB | 107 | 107 | 104 | 106 | 104.00 - 109.00 | 104 | 109 | 76.00 - 131.00 | 76 | 131 | 6,695,800 | 20,280,516 | 1,326,000,000,000 | 1 | 58 | 2 | N/A | N/A (N/A) | 0 | 0 | N/A | 153 | |
65 | Industrials | Engineering & Construction | ASLI | Asri Karya Lestari Tbk. | 2024-04-15 | At close: 03:45PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 133.00 | 50 | 133 | 140,600 | 26,462,086 | 312,500,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
66 | Financial Services | Insurance—Diversified | ASMI | PT Asuransi Maximus Graha Persada Tbk | 2024-04-15 | At close: 02:55PM WIB | 24 | 22 | 0 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 82.00 | 22 | 82 | 4,800 | 11,122 | 197,084,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
67 | Real Estate | Real Estate—Development | ASRI | PT Alam Sutera Realty Tbk | 2024-04-15 | At close: 04:08PM WIB | 156 | 156 | 154 | 155 | 154.00 - 156.00 | 154 | 156 | 149.00 - 202.00 | 149 | 202 | 3,269,900 | 6,636,798 | 3,046,000,000,000 | 1 | 5 | 32 | Apr 29, 2024 - May 03, 2024 | N/A (N/A) | 0 | 0 | Jun 15, 2017 | 210 | |
68 | Financial Services | Insurance—Property & Casualty | ASRM | PT Asuransi Ramayana Tbk | 2024-04-15 | At close: 09:55AM WIB | 1,520 | 1,520 | 1,480 | 1,520 | 1,520.00 - 1,520.00 | 1,520 | 1,520 | 1,490.00 - 1,710.00 | 1,490 | 1,710 | 700 | 534 | 462,512,000,000 | 0 | 5 | 290 | N/A | 65.00 (4.22%) | 65 | 4 | Jul 06, 2023 | 0 | |
69 | Industrials | Rental & Leasing Services | ASSA | PT Adi Sarana Armada Tbk | 2024-04-15 | At close: 04:13PM WIB | 825 | 825 | 810 | 815 | 810.00 - 840.00 | 810 | 840 | 685.00 - 1,420.00 | 685 | 1,420 | 5,879,900 | 10,593,256 | 2,990,000,000,000 | 1 | 28 | 29 | May 21, 2024 - May 25, 2024 | N/A (N/A) | 0 | 0 | May 09, 2018 | 1,012 | |
70 | Consumer Cyclical | Residential Construction | ATAP | PT Trimitra Prawara Goldland Tbk | 2024-04-15 | At close: 02:24PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 84.00 | 50 | 84 | 1,200 | 61,860 | 62,500,000,000 | 0 | 15 | 3 | N/A | 0.12 (0.24%) | 0 | 0 | Jul 11, 2023 | 0 | |
71 | Technology | Information Technology Services | ATIC | PT Anabatic Technologies Tbk | 2024-04-15 | At close: 02:54PM WIB | 394 | 390 | 376 | 392 | 370.00 - 396.00 | 370 | 396 | 332.00 - 565.00 | 332 | 565 | 5,800 | 66,164 | 912,252,000,000 | 0 | 30 | 13 | N/A | N/A (N/A) | 0 | 0 | Jul 08, 2019 | 0 | |
72 | Consumer Cyclical | Auto Parts | AUTO | PT Astra Otoparts Tbk | 2024-04-15 | At close: 04:14PM WIB | 2,190 | 2,190 | 2,200 | 2,210 | 2,180.00 - 2,230.00 | 2,180 | 2,230 | 1,705.00 - 3,620.00 | 1,705 | 3,620 | 7,628,700 | 4,741,539 | 10,652,000,000,000 | 1 | 6 | 382 | Feb 20, 2024 - Feb 21, 2024 | 128.00 (5.79%) | 128 | 6 | Oct 13, 2023 | 3,282 | |
73 | Basic Materials | Specialty Chemicals | AVIA | PT Avia Avian Tbk | 2024-04-15 | At close: 04:07PM WIB | 550 | 545 | 555 | 560 | 545.00 - 565.00 | 545 | 565 | 422.00 - 760.00 | 422 | 760 | 12,435,800 | 25,574,294 | 34,365,000,000,000 | 0 | 21 | 27 | Feb 09, 2024 | 22.00 (3.96%) | 22 | 4 | Oct 24, 2023 | 697 | |
74 | Communication Services | Internet Content & Information | AWAN | PT Era Digital Media Tbk | 2024-04-15 | At close: 04:02PM WIB | 306 | 306 | 304 | 306 | 294.00 - 314.00 | 294 | 314 | 135.00 - 460.00 | 135 | 460 | 94,400 | 806,718 | 1,051,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
75 | Technology | Computer Hardware | AXIO | PT Tera Data Indonusa Tbk | 2024-04-15 | At close: 04:00PM WIB | 204 | 204 | 200 | 204 | 200.00 - 208.00 | 200 | 208 | 107.00 - 252.00 | 107 | 252 | 1,552,900 | 2,409,362 | 1,191,000,000,000 | 0 | 0 | 0 | N/A | 15.00 (7.35%) | 15 | 7 | Nov 23, 2023 | 0 | |
76 | Consumer Defensive | Farm Products | AYAM | PT Janu Putra Sejahtera Tbk. | 2024-04-15 | At close: 04:14PM WIB | 104 | 104 | 101 | 104 | 101.00 - 107.00 | 101 | 107 | 74.00 - 182.00 | 74 | 182 | 16,656,300 | 34,163,152 | 416,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
77 | Consumer Defensive | Food Distribution | AYLS | PT Agro Yasa Lestari Tbk | 2024-04-15 | At close: 11:08AM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 102.00 | 50 | 102 | 3,200 | 175,301 | 42,671,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
78 | Financial Services | Banks—Regional | BABP | PT Bank MNC Internasional Tbk | 2024-04-15 | At close: 03:48PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 102.00 | 50 | 102 | 546,400 | 19,154,809 | 2,201,000,000,000 | 0 | 19 | 3 | Jun 12, 2024 - Jun 13, 2024 | N/A (N/A) | 0 | 0 | Jul 15, 2011 | 0 | |
79 | Consumer Cyclical | Apparel Retail | BABY | PT Multitrend Indo Tbk | 2024-04-15 | At close: 04:00PM WIB | 134 | 119 | 133 | 134 | 119.00 - 136.00 | 119 | 136 | 119.00 - 332.00 | 119 | 332 | 362,500 | 12,471,560 | 357,591,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
80 | Financial Services | Banks—Regional | BACA | PT Bank Capital Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 130 | 131 | 131 | 128 | 130.00 - 131.00 | 130 | 131 | 128.00 - 154.00 | 128 | 154 | 1,578,900 | 3,677,677 | 2,594,000,000,000 | 0 | 25 | 5 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
81 | Consumer Cyclical | Travel Services | BAIK | PT Bersama Mencapai Puncak Tbk. | 2024-04-15 | At close: 04:11PM WIB | 83 | 91 | 83 | 84 | 83.00 - 91.00 | 83 | 91 | 68.00 - 346.00 | 68 | 346 | 2,359,500 | 82,355,094 | 93,375,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
82 | Basic Materials | Steel | BAJA | PT Saranacentral Bajatama Tbk | 2024-04-15 | At close: 04:11PM WIB | 84 | 81 | 113 | 111 | 81.00 - 113.00 | 81 | 113 | 72.00 - 222.00 | 72 | 222 | 26,612,900 | 1,179,162 | 203,400,000,000 | 1 | 0 | -30 | N/A | N/A (N/A) | 0 | 0 | Dec 27, 2013 | 0 | |
83 | Communication Services | Telecom Services | BALI | PT Bali Towerindo Sentra Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,110 | 1,110 | 1,130 | 1,150 | 1,110.00 - 1,180.00 | 1,110 | 1,180 | 600.00 - 1,550.00 | 600 | 1,550 | 33,400 | 217,511 | 4,525,000,000,000 | 0 | 30 | 38 | N/A | 32.34 (2.81%) | 32 | 3 | Jun 13, 2023 | 0 | |
84 | Financial Services | Banks—Regional | BANK | PT Bank Aladin Syariah Tbk | 2024-04-15 | At close: 04:01PM WIB | 980 | 980 | 980 | 1,000 | 970.00 - 1,000.00 | 970 | 1,000 | 930.00 - 1,495.00 | 930 | 1,495 | 1,165,900 | 3,648,550 | 14,622,000,000,000 | 0 | 0 | -16 | Apr 09, 2024 - Apr 10, 2024 | N/A (N/A) | 0 | 0 | N/A | 1,540 | |
85 | Real Estate | Real Estate—Development | BAPA | PT Bekasi Asri Pemula Tbk | 2024-04-15 | At close: 02:24PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 96.00 | 50 | 96 | 6,200 | 1,653,681 | 33,089,000,000 | 0 | 0 | -3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
86 | Real Estate | Real Estate—Development | BAPI | PT Bhakti Agung Propertindo Tbk | 2024-04-15 | At close: 01:44PM WIB | 50 | 0 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 279,598,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
87 | Consumer Cyclical | Footwear & Accessories | BATA | PT Sepatu Bata Tbk. | 2024-04-15 | At close: 04:00PM WIB | 97 | 96 | 97 | 98 | 96.00 - 110.00 | 96 | 110 | 76.00 - 740.00 | 76 | 740 | 2,449,500 | 1,220,054 | 126,100,000,000 | 0 | 0 | -128 | N/A | N/A (N/A) | 0 | 0 | Dec 03, 2019 | 0 | |
88 | Industrials | Tools & Accessories | BAUT | PT Mitra Angkasa Sejahtera Tbk | 2024-04-15 | At close: 04:06PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 723,000 | 39,998 | 105,603,000,000 | 0 | 0 | 0 | N/A | 0.54 (2.45%) | 1 | 2 | May 30, 2023 | 0 | |
89 | Consumer Cyclical | Travel Services | BAYU | PT Bayu Buana Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,265 | 1,260 | 1,300 | 1,310 | 1,250.00 - 1,315.00 | 1,250 | 1,315 | 830.00 - 1,750.00 | 830 | 1,750 | 259,400 | 426,309 | 459,187,000,000 | 0 | 55 | 24 | N/A | 50.00 (3.85%) | 50 | 4 | Jun 27, 2023 | 0 | |
90 | Financial Services | Banks—Regional | BBCA | PT Bank Central Asia Tbk | 2024-04-15 | At close: 04:14PM WIB | 9,850 | 9,950 | 9,825 | 9,850 | 9,825.00 - 9,950.00 | 9,825 | 9,950 | 8,600.00 - 10,400.00 | 8,600 | 10,400 | 70,428,600 | 81,937,471 | 1,211,177,000,000,000 | 0 | 25 | 395 | Apr 25, 2024 - Apr 29, 2024 | 270.00 (2.75%) | 270 | 3 | Mar 25, 2024 | 10,705 | |
91 | Financial Services | Banks—Regional | BBHI | PT Allo Bank Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,100 | 1,100 | 1,090 | 1,100 | 1,060.00 - 1,120.00 | 1,060 | 1,120 | 995.00 - 2,230.00 | 995 | 2,230 | 608,500 | 480,347 | 23,903,000,000,000 | 2 | 54 | 20 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
92 | Financial Services | Banks—Regional | BBKP | PT Bank KB Bukopin Tbk | 2024-04-15 | At close: 04:12PM WIB | 75 | 75 | 74 | 75 | 74.00 - 76.00 | 74 | 76 | 72.00 - 116.52 | 72 | 117 | 22,987,600 | 36,587,796 | 13,904,000,000,000 | 2 | 0 | -52 | Apr 11, 2024 - Apr 15, 2024 | N/A (N/A) | 0 | 0 | May 18, 2017 | 0 | |
93 | Financial Services | Credit Services | BBLD | PT Buana Finance Tbk | 2024-04-15 | At close: 03:48PM WIB | 575 | 590 | 600 | 605 | 590.00 - 600.00 | 590 | 600 | 482.00 - 1,100.00 | 482 | 1,100 | 152,900 | 127,020 | 987,480,000,000 | 0 | 9 | 64 | N/A | 16.00 (2.67%) | 16 | 3 | Jul 03, 2023 | 0 | |
94 | Financial Services | Banks—Regional | BBMD | PT Bank Mestika Dharma Tbk | 2024-04-15 | At close: 10:56AM WIB | 1,900 | 0 | 1,900 | 2,000 | 1,900.00 - 1,900.00 | 1,900 | 1,900 | 1,680.00 - 2,050.00 | 1,680 | 2,050 | 0 | 270 | 7,651,000,000,000 | 0 | 18 | 104 | N/A | 34.27 (1.80%) | 34 | 2 | Jun 16, 2023 | 0 | |
95 | Financial Services | Banks—Regional | BBNI | PT Bank Negara Indonesia (Persero) Tbk | 2024-04-15 | At close: 04:14PM WIB | 5,350 | 5,325 | 5,300 | 5,325 | 5,300.00 - 5,375.00 | 5,300 | 5,375 | 4,312.50 - 6,250.00 | 4,313 | 6,250 | 36,818,200 | 56,586,607 | 197,246,000,000,000 | 1 | 9 | 561 | Apr 15, 2024 - Apr 19, 2024 | 280.50 (5.29%) | 281 | 5 | Mar 15, 2024 | 6,441 | |
96 | Financial Services | Banks—Regional | BBRI | PT Bank Rakyat Indonesia (Persero) Tbk | 2024-04-15 | At close: 04:14PM WIB | 5,700 | 5,625 | 5,625 | 5,650 | 5,625.00 - 5,700.00 | 5,625 | 5,700 | 4,830.00 - 6,450.00 | 4,830 | 6,450 | 178,817,800 | 150,491,162 | 851,969,000,000,000 | 1 | 14 | 398 | Apr 26, 2024 - Apr 30, 2024 | 319.00 (5.65%) | 319 | 6 | Mar 14, 2024 | 6,753 | |
97 | Industrials | Marine Shipping | BBRM | PT Pelayaran Nasional Bina Buana Raya Tbk | 2024-04-15 | At close: 04:00PM WIB | 66 | 66 | 64 | 65 | 63.00 - 67.00 | 63 | 67 | 51.00 - 92.00 | 51 | 92 | 6,739,600 | 3,512,930 | 551,167,000,000 | 0 | 9 | 8 | N/A | N/A (N/A) | 0 | 0 | May 08, 2019 | 0 | |
98 | Financial Services | Banks—Regional | BBSI | PT Krom Bank Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 4,540 | 4,560 | 4,880 | 4,700 | 4,500.00 - 4,700.00 | 4,500 | 4,700 | 2,830.00 - 4,730.00 | 2,830 | 4,730 | 31,100 | 24,603 | 17,271,000,000,000 | 0 | 130 | 36 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
99 | Industrials | Engineering & Construction | BBSS | PT Bumi Benowo Sukses Sejahtera Tbk | 2024-04-15 | At close: 04:00PM WIB | 134 | 136 | 134 | 137 | 134.00 - 138.00 | 134 | 138 | 50.00 - 150.00 | 50 | 150 | 161,900 | 5,494,590 | 643,203,000,000 | -1 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
100 | Financial Services | Banks—Regional | BBTN | PT Bank Tabungan Negara (Persero) Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,515 | 1,515 | 1,500 | 1,505 | 1,495.00 - 1,525.00 | 1,495 | 1,525 | 1,180.00 - 1,610.00 | 1,180 | 1,610 | 26,906,100 | 53,110,616 | 21,052,000,000,000 | 1 | 6 | 249 | Apr 26, 2024 - Apr 30, 2024 | 49.89 (3.33%) | 50 | 3 | Mar 19, 2024 | 1,854 | |
101 | Financial Services | Banks—Regional | BBYB | PT Bank Neo Commerce Tbk | 2024-04-15 | At close: 04:14PM WIB | 270 | 270 | 268 | 270 | 266.00 - 274.00 | 266 | 274 | 208.00 - 625.00 | 208 | 625 | 15,626,400 | 79,062,658 | 3,226,000,000,000 | 1 | 0 | -48 | N/A | N/A (N/A) | 0 | 0 | Apr 12, 2021 | 532 | |
102 | Financial Services | Capital Markets | BCAP | PT MNC Kapital Indonesia Tbk | 2024-04-15 | At close: 03:41PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 64.00 | 50 | 64 | 36,000 | 4,623,771 | 2,131,000,000,000 | 0 | 15 | 3 | N/A | N/A (N/A) | 0 | 0 | May 19, 2015 | 0 | |
103 | Financial Services | Banks—Regional | BCIC | PT Bank JTrust Indonesia Tbk | 2024-04-15 | At close: 03:44PM WIB | 105 | 106 | 103 | 104 | 102.00 - 106.00 | 102 | 106 | 93.00 - 173.00 | 93 | 173 | 76,400 | 486,343 | 1,865,000,000,000 | 0 | 0 | -42 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
104 | Real Estate | Real Estate—Development | BCIP | PT Bumi Citra Permai Tbk | 2024-04-15 | At close: 04:12PM WIB | 50 | 50 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 71.00 | 50 | 71 | 45,900 | 3,496,426 | 71,496,000,000 | 0 | 5 | 10 | Apr 22, 2024 - Apr 23, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
105 | Industrials | Engineering & Construction | BDKR | PT Berdikari Pondasi Perkasa Tbk | 2024-04-15 | At close: 04:05PM WIB | 510 | 505 | 520 | 525 | 505.00 - 525.00 | 505 | 525 | 250.00 - 620.00 | 250 | 620 | 24,637,800 | 11,845,916 | 2,481,000,000,000 | 0 | 30 | 17 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
106 | Financial Services | Banks—Regional | BDMN | PT Bank Danamon Indonesia Tbk | 2024-04-15 | At close: 04:11PM WIB | 2,820 | 2,810 | 2,790 | 2,800 | 2,790.00 - 2,830.00 | 2,790 | 2,830 | 2,600.00 - 3,320.00 | 2,600 | 3,320 | 1,884,100 | 2,669,907 | 27,268,000,000,000 | 1 | 8 | 359 | Apr 26, 2024 - Apr 30, 2024 | 125.48 (4.50%) | 125 | 5 | Apr 03, 2024 | 2,990 | |
107 | Basic Materials | Building Materials | BEBS | PT Berkah Beton Sadaya Tbk | 2024-04-15 | At close: 09:45AM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 595.00 | 50 | 595 | 1,300 | 10,633 | 2,250,000,000,000 | 0 | 4 | 12 | N/A | N/A (N/A) | 0 | 0 | May 24, 2022 | 0 | |
108 | Consumer Defensive | Packaged Foods | BEEF | PT Estika Tata Tiara Tbk | 2024-04-15 | At close: 03:47PM WIB | 252 | 268 | 252 | 256 | 252.00 - 270.00 | 252 | 270 | 59.00 - 332.00 | 59 | 332 | 1,646,800 | 1,648,507 | 1,772,000,000,000 | 1 | 0 | -90 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
109 | Consumer Defensive | Beverages—Wineries & Distilleries | BEER | PT Jobubu Jarum Minahasa TBK | 2024-04-15 | At close: 04:00PM WIB | 264 | 260 | 252 | 256 | 250.00 - 264.00 | 250 | 264 | 220.00 - 364.00 | 220 | 364 | 34,700 | 135,298 | 1,024,000,000,000 | 0 | 0 | 0 | N/A | 2.46 (0.96%) | 2 | 1 | Jul 11, 2023 | 0 | |
110 | Financial Services | Banks—Regional | BEKS | PT. Bank Pembangunan Daerah Banten, Tbk | 2024-04-15 | At close: 04:14PM WIB | 24 | 22 | 24 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 47,733,700 | 3,168,979 | 141,041,000,000 | 0 | 43 | 1 | N/A | N/A (N/A) | 0 | 0 | Dec 08, 2004 | 0 | |
111 | Consumer Cyclical | Internet Retail | BELI | PT Global Digital Niaga Tbk | 2024-04-15 | At close: 04:00PM WIB | 476 | 476 | 476 | 478 | 472.00 - 480.00 | 472 | 480 | 418.00 - 496.00 | 418 | 496 | 6,622,200 | 5,015,477 | 58,894,000,000,000 | 0 | 0 | -31 | N/A | N/A (N/A) | 0 | 0 | N/A | 481 | |
112 | Consumer Cyclical | Textile Manufacturing | BELL | PT Trisula Textile Industries Tbk | 2024-04-15 | At close: 04:10PM WIB | 59 | 59 | 59 | 60 | 58.00 - 61.00 | 58 | 61 | 58.00 - 133.00 | 58 | 133 | 627,200 | 7,961,171 | 433,876,000,000 | -1 | 923 | 0 | N/A | 0.50 (0.83%) | 1 | 1 | Apr 26, 2023 | 0 | |
113 | Industrials | Marine Shipping | BESS | PT Batulicin Nusantara Maritim Tbk | 2024-04-15 | At close: 04:01PM WIB | 171 | 171 | 169 | 171 | 159.00 - 176.00 | 159 | 176 | 124.00 - 260.00 | 124 | 260 | 1,491,400 | 6,596,101 | 588,319,000,000 | 0 | 6 | 30 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
114 | Real Estate | Real Estate Services | BEST | PT Bekasi Fajar Industrial Estate Tbk | 2024-04-15 | At close: 04:00PM WIB | 126 | 126 | 125 | 126 | 124.00 - 126.00 | 124 | 126 | 123.00 - 195.00 | 123 | 195 | 3,872,600 | 8,966,430 | 1,216,000,000,000 | 1 | 31 | 4 | Apr 05, 2024 - Apr 09, 2024 | N/A (N/A) | 0 | 0 | May 14, 2019 | 180 | |
115 | Financial Services | Credit Services | BFIN | PT BFI Finance Indonesia Tbk | 2024-04-15 | At close: 04:11PM WIB | 1,270 | 1,265 | 1,250 | 1,260 | 1,250.00 - 1,275.00 | 1,250 | 1,275 | 955.00 - 1,535.00 | 955 | 1,535 | 22,558,900 | 16,997,630 | 18,799,000,000,000 | 1 | 11 | 109 | Apr 24, 2024 - Apr 29, 2024 | 60.00 (4.80%) | 60 | 5 | Dec 14, 2023 | 1,550 | |
116 | Financial Services | Banks—Regional | BGTG | PT Bank Ganesha Tbk | 2024-04-15 | At close: 04:01PM WIB | 67 | 68 | 68 | 69 | 67.00 - 69.00 | 67 | 69 | 60.00 - 106.00 | 60 | 106 | 6,826,600 | 6,247,594 | 1,630,000,000,000 | 1 | 14 | 5 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
117 | Financial Services | Insurance—Life | BHAT | PT Bhakti Multi Artha Tbk | 2024-04-15 | At close: 04:00PM WIB | 418 | 416 | 422 | 424 | 416.00 - 426.00 | 416 | 426 | 366.00 - 780.00 | 366 | 780 | 333,004,700 | 136,924,805 | 2,120,000,000,000 | 0 | 1,010 | 0 | Apr 26, 2024 - Apr 30, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
118 | Communication Services | Entertainment | BHIT | PT MNC Asia Holding Tbk | 2024-04-15 | At close: 04:11PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 64.00 | 50 | 64 | 47,600 | 854,381 | 4,177,000,000,000 | 1 | 0 | 0 | May 01, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | May 29, 2015 | 0 | |
119 | Real Estate | Real Estate—Development | BIKA | PT Binakarya Jaya Abadi Tbk | 2024-04-15 | At close: 04:06PM WIB | 30 | 27 | 33 | 32 | 27.00 - 33.00 | 27 | 33 | 27.00 - 95.00 | 27 | 95 | 311,700 | 39,371 | 19,545,000,000 | 1 | 0 | 107 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
120 | Consumer Cyclical | Leisure | BIKE | PT Sepeda Bersama Indonesia Tbk | 2024-04-15 | At close: 04:13PM WIB | 550 | 550 | 550 | 555 | 535.00 - 565.00 | 535 | 565 | 189.00 - 640.00 | 189 | 640 | 6,040,100 | 10,293,860 | 711,656,000,000 | 0 | 21 | 26 | N/A | 8.20 (1.49%) | 8 | 1 | Jul 11, 2023 | 0 | |
121 | Consumer Cyclical | Footwear & Accessories | BIMA | PT Primarindo Asia Infrastructure Tbk. | 2024-04-15 | At close: 04:10PM WIB | 81 | 79 | 81 | 82 | 79.00 - 101.00 | 79 | 101 | 66.00 - 165.00 | 66 | 165 | 37,173,600 | 3,648,875 | 49,262,000,000 | 0 | 0 | -33 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
122 | Financial Services | Banks—Regional | BINA | PT Bank Ina Perdana Tbk | 2024-04-15 | At close: 04:00PM WIB | 4,090 | 4,120 | 4,090 | 4,200 | 4,100.00 - 4,200.00 | 4,100 | 4,200 | 3,610.00 - 4,400.00 | 3,610 | 4,400 | 220,200 | 113,732 | 25,766,000,000,000 | 0 | 123 | 34 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
123 | Industrials | Business Equipment & Supplies | BINO | PT Perma Plasindo Tbk | 2024-04-15 | At close: 04:00PM WIB | 130 | 129 | 130 | 130 | 128.00 - 130.00 | 128 | 130 | 105.00 - 133.00 | 105 | 133 | 306,900 | 423,892 | 282,753,000,000 | 0 | 23 | 6 | N/A | 0.79 (0.61%) | 1 | 1 | Jul 11, 2023 | 0 | |
124 | Industrials | Infrastructure Operations | BIPI | PT Astrindo Nusantara Infrastruktur Tbk | 2024-04-15 | At close: 04:13PM WIB | 83 | 83 | 80 | 81 | 80.00 - 84.00 | 80 | 84 | 59.00 - 156.00 | 59 | 156 | 230,210,800 | 152,788,724 | 5,161,000,000,000 | 0 | 14 | 6 | May 20, 2024 - May 24, 2024 | N/A (N/A) | 0 | 0 | Jan 14, 2015 | 161 | |
125 | Real Estate | Real Estate—Diversified | BIPP | PT Bhuwanatala Indah Permai Tbk | 2024-04-15 | At close: 04:00PM WIB | 26 | 24 | 24 | 24 | 24.00 - 24.00 | 24 | 24 | 24.00 - 51.00 | 24 | 51 | 938,000 | 54,328 | 120,688,000,000 | 0 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
126 | Industrials | Railroads | BIRD | PT Blue Bird Tbk | 2024-04-15 | At close: 04:01PM WIB | 1,775 | 1,785 | 1,760 | 1,770 | 1,745.00 - 1,785.00 | 1,745 | 1,785 | 1,610.00 - 2,430.00 | 1,610 | 2,430 | 2,876,200 | 3,083,098 | 4,404,000,000,000 | 1 | 9 | 186 | Apr 29, 2024 - Apr 30, 2024 | 72.00 (4.09%) | 72 | 4 | Jul 06, 2023 | 2,375 | |
127 | Basic Materials | Agricultural Inputs | BISI | PT BISI International Tbk | 2024-04-15 | At close: 04:11PM WIB | 1,980 | 1,975 | 1,940 | 1,945 | 1,945.00 - 1,985.00 | 1,945 | 1,985 | 1,350.00 - 2,200.00 | 1,350 | 2,200 | 34,200 | 450,484 | 5,835,000,000,000 | 1 | 10 | 199 | Apr 26, 2024 - Apr 27, 2024 | 68.00 (3.50%) | 68 | 4 | Jun 05, 2023 | 0 | |
128 | Financial Services | Banks—Regional | BJBR | PT Bank Pembangunan Daerah Jawa Barat dan Banten Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,220 | 1,220 | 1,210 | 1,215 | 1,210.00 - 1,225.00 | 1,210 | 1,225 | 1,105.00 - 1,285.00 | 1,105 | 1,285 | 2,402,100 | 2,316,620 | 12,784,000,000,000 | 1 | 7 | 169 | May 24, 2024 - May 25, 2024 | 104.55 (8.60%) | 105 | 9 | Apr 19, 2024 | 0 | |
129 | Financial Services | Banks—Regional | BJTM | PT Bank Pembangunan Daerah Jawa Timur Tbk | 2024-04-15 | At close: 04:04PM WIB | 600 | 600 | 595 | 600 | 595.00 - 600.00 | 595 | 600 | 595.00 - 730.00 | 595 | 730 | 5,668,500 | 12,462,462 | 8,934,000,000,000 | 1 | 6 | 98 | May 02, 2024 - May 03, 2024 | 54.39 (9.14%) | 54 | 9 | Feb 21, 2024 | 0 | |
130 | Real Estate | Real Estate Services | BKDP | PT Bukit Darmo Property Tbk | 2024-04-15 | At close: 02:09PM WIB | 50 | 0 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 88.00 | 50 | 88 | 0 | 2,447,054 | 375,700,000,000 | 0 | 0 | -4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
131 | Real Estate | Real Estate—Development | BKSL | PT Sentul City Tbk | 2024-04-15 | At close: 04:12PM WIB | 47 | 49 | 48 | 49 | 48.00 - 49.00 | 48 | 49 | 36.00 - 60.00 | 36 | 60 | 9,364,700 | 54,951,754 | 8,050,000,000,000 | 0 | 0 | -1 | May 01, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | Sep 29, 2015 | 0 | |
132 | Financial Services | Banks—Regional | BKSW | PT Bank QNB Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 67 | 67 | 66 | 67 | 67.00 - 67.00 | 67 | 67 | 51.00 - 118.00 | 51 | 118 | 92,900 | 1,459,047 | 2,356,000,000,000 | 0 | 27 | 3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
133 | Industrials | Marine Shipping | BLTA | PT Berlian Laju Tanker Tbk | 2024-04-15 | At close: 04:08PM WIB | 26 | 24 | 24 | 24 | 24.00 - 24.00 | 24 | 24 | 24.00 - 50.00 | 24 | 50 | 2,167,200 | 126,522 | 621,821,000,000 | 0 | 2 | 10 | N/A | N/A (N/A) | 0 | 0 | Jul 14, 2009 | 0 | |
134 | Communication Services | Entertainment | BLTZ | PT Graha Layar Prima Tbk | 2024-04-15 | At close: 03:29PM WIB | 1,980 | 1,980 | 1,955 | 2,040 | 1,955.00 - 2,060.00 | 1,955 | 2,060 | 1,800.00 - 3,900.00 | 1,800 | 3,900 | 1,000 | 3,020 | 1,783,000,000,000 | 0 | 0 | -93 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
135 | Technology | Electronics & Computer Distribution | BLUE | PT Berkah Prima Perkasa Tbk | 2024-04-15 | At close: 03:49PM WIB | 362 | 366 | 362 | 364 | 362.00 - 366.00 | 362 | 366 | 276.00 - 525.00 | 276 | 525 | 20,900 | 83,930 | 152,152,000,000 | 0 | 13 | 28 | N/A | 33.00 (9.07%) | 33 | 9 | Jul 07, 2023 | 0 | |
136 | Financial Services | Banks—Regional | BMAS | PT Bank Maspion Indonesia Tbk | 2024-04-15 | At close: 03:48PM WIB | 505 | 488 | 510 | 525 | 488.00 - 525.00 | 488 | 525 | 484.00 - 1,150.00 | 484 | 1,150 | 3,100 | 11,143 | 9,504,000,000,000 | 1 | 78 | 7 | N/A | N/A (N/A) | 0 | 0 | Sep 09, 2021 | 0 | |
137 | Consumer Defensive | Education & Training Services | BMBL | PT Lavender Bina Cendikia Tbk | 2024-04-15 | At close: 04:00PM WIB | 7 | 7 | 7 | 8 | 7.00 - 8.00 | 7 | 8 | 6.00 - 61.00 | 6 | 61 | 440,700 | 8,875,009 | 7,211,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
138 | Healthcare | Medical Care Facilities | BMHS | PT Bundamedik Tbk | 2024-04-15 | At close: 04:09PM WIB | 328 | 326 | 328 | 332 | 320.00 - 350.00 | 320 | 350 | 268.00 - 414.00 | 268 | 414 | 378,300 | 908,867 | 2,856,000,000,000 | 0 | 159 | 2 | N/A | 4.06 (1.22%) | 4 | 1 | Jul 03, 2023 | 0 | |
139 | Financial Services | Banks—Regional | BMRI | PT Bank Mandiri (Persero) Tbk | 2024-04-15 | At close: 04:12PM WIB | 6,875 | 6,825 | 6,825 | 6,850 | 6,825.00 - 6,900.00 | 6,825 | 6,900 | 4,950.00 - 7,500.00 | 4,950 | 7,500 | 46,111,500 | 103,676,818 | 637,000,000,000,000 | 1 | 12 | 590 | Apr 16, 2024 - Apr 22, 2024 | 353.96 (5.19%) | 354 | 5 | Mar 20, 2024 | 7,581 | |
140 | Industrials | Conglomerates | BMSR | PT Bintang Mitra Semestaraya Tbk | 2024-04-15 | At close: 04:05PM WIB | 398 | 396 | 392 | 394 | 392.00 - 420.00 | 392 | 420 | 244.00 - 565.00 | 244 | 565 | 93,100 | 268,743 | 454,406,000,000 | 0 | 4 | 91 | N/A | N/A (N/A) | 0 | 0 | Sep 21, 2000 | 0 | |
141 | Communication Services | Entertainment | BMTR | PT Global Mediacom Tbk | 2024-04-15 | At close: 04:11PM WIB | 244 | 242 | 242 | 244 | 242.00 - 246.00 | 242 | 246 | 220.00 - 388.00 | 220 | 388 | 62,656,600 | 63,456,188 | 3,990,000,000,000 | 1 | 6 | 41 | Apr 22, 2024 - Apr 26, 2024 | N/A (N/A) | 0 | 0 | Jul 05, 2018 | 0 | |
142 | Financial Services | Banks—Regional | BNBA | PT Bank Bumi Arta Tbk | 2024-04-15 | At close: 04:00PM WIB | 650 | 650 | 675 | 640 | 635.00 - 650.00 | 635 | 650 | 486.00 - 1,425.00 | 486 | 1,425 | 182,900 | 349,413 | 2,185,000,000,000 | 0 | 49 | 13 | N/A | N/A (N/A) | 0 | 0 | Jun 07, 2022 | 0 | |
143 | Industrials | Conglomerates | BNBR | PT Bakrie & Brothers Tbk | 2024-04-15 | At close: 04:11PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 73.00 | 50 | 73 | 1,015,000 | 26,386,896 | 8,003,000,000,000 | 0 | 7 | 7 | Apr 30, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | Jul 03, 1997 | 0 | |
144 | Financial Services | Banks—Regional | BNGA | PT Bank CIMB Niaga Tbk | 2024-04-15 | At close: 04:12PM WIB | 2,110 | 2,120 | 2,100 | 2,110 | 2,090.00 - 2,130.00 | 2,090 | 2,130 | 1,195.00 - 2,220.00 | 1,195 | 2,220 | 8,314,900 | 14,629,849 | 52,371,000,000,000 | 1 | 8 | 259 | Apr 24, 2024 - Apr 29, 2024 | 122.67 (5.84%) | 123 | 6 | Apr 22, 2024 | 2,407 | |
145 | Financial Services | Banks—Regional | BNII | PT Bank Maybank Indonesia Tbk | 2024-04-15 | At close: 04:04PM WIB | 262 | 262 | 260 | 262 | 260.00 - 264.00 | 260 | 264 | 224.00 - 312.00 | 224 | 312 | 1,917,100 | 2,028,537 | 19,968,000,000,000 | 1 | 11 | 23 | Apr 29, 2024 - Apr 30, 2024 | 10.29 (3.93%) | 10 | 4 | Apr 18, 2024 | 0 | |
146 | Financial Services | Banks—Regional | BNLI | PT Bank Permata Tbk | 2024-04-15 | At close: 04:04PM WIB | 960 | 960 | 960 | 965 | 955.00 - 965.00 | 955 | 965 | 895.00 - 1,005.00 | 895 | 1,005 | 212,900 | 86,777 | 34,915,000,000,000 | 1 | 14 | 71 | Apr 30, 2024 - May 06, 2024 | 25.00 (2.59%) | 25 | 3 | Apr 22, 2024 | 0 | |
147 | Consumer Defensive | Packaged Foods | BOBA | PT Formosa Ingredient Factory Tbk | 2024-04-15 | At close: 03:48PM WIB | 151 | 151 | 156 | 157 | 151.00 - 157.00 | 151 | 157 | 132.00 - 248.00 | 132 | 248 | 135,900 | 90,984 | 181,453,000,000 | 0 | 9 | 17 | N/A | 4.00 (2.55%) | 4 | 3 | Oct 27, 2023 | 0 | |
148 | Consumer Cyclical | Auto & Truck Dealerships | BOGA | PT Bintang Oto Global Tbk | 2024-04-15 | At close: 04:12PM WIB | 870 | 850 | 875 | 890 | 825.00 - 875.00 | 825 | 875 | 630.00 - 1,265.00 | 630 | 1,265 | 143,900 | 96,000,356 | 3,328,000,000,000 | 0 | 357 | 2 | Apr 28, 2024 - May 02, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
149 | Communication Services | Entertainment | BOLA | PT Bali Bintang Sejahtera Tbk | 2024-04-15 | At close: 04:08PM WIB | 88 | 95 | 88 | 89 | 86.00 - 95.00 | 86 | 95 | 75.00 - 244.00 | 75 | 244 | 2,680,300 | 1,098,562 | 534,000,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | Aug 02, 2022 | 0 | |
150 | Industrials | Tools & Accessories | BOLT | PT Garuda Metalindo Tbk | 2024-04-15 | At close: 03:30PM WIB | 825 | 825 | 820 | 825 | 815.00 - 835.00 | 815 | 835 | 550.00 - 1,060.00 | 550 | 1,060 | 248,700 | 210,998 | 1,922,000,000,000 | 0 | 12 | 68 | N/A | 25.00 (3.05%) | 25 | 3 | Jun 22, 2023 | 0 | |
151 | Energy | Thermal Coal | BOSS | PT. Borneo Olah Sarana Sukses Tbk | 2024-04-15 | At close: 11:30AM WIB | 50 | 0 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 61.00 | 50 | 61 | 0 | 3,207 | 70,000,000,000 | 1 | 0 | -130 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
152 | Financial Services | Credit Services | BPFI | PT Woori Finance Indonesia Tbk | 2024-04-15 | At close: 03:26PM WIB | 390 | 390 | 354 | 398 | 390.00 - 398.00 | 390 | 398 | 292.00 - 500.00 | 292 | 500 | 5,900 | 21,533 | 1,064,000,000,000 | 0 | 12 | 32 | N/A | 3.88 (0.98%) | 4 | 1 | Jul 11, 2023 | 0 | |
153 | Financial Services | Asset Management | BPII | PT Batavia Prosperindo Internasional Tbk | 2024-04-15 | At close: 04:14PM WIB | 10,650 | 10,550 | 10,000 | 10,700 | 10,550.00 - 10,600.00 | 10,550 | 10,600 | 10,200.00 - 10,850.00 | 10,200 | 10,850 | 20,200 | 11,192 | 5,239,000,000,000 | 0 | 127 | 84 | N/A | 109.00 (1.03%) | 109 | 1 | Sep 25, 2023 | 0 | |
154 | Industrials | Rental & Leasing Services | BPTR | PT Batavia Prosperindo Trans Tbk | 2024-04-15 | At close: 04:06PM WIB | 56 | 56 | 58 | 59 | 56.00 - 60.00 | 56 | 60 | 50.00 - 145.00 | 50 | 145 | 2,927,100 | 7,265,254 | 208,506,000,000 | 0 | 7 | 8 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
155 | Consumer Cyclical | Textile Manufacturing | BRAM | PT Indo Kordsa Tbk | 2024-04-15 | At close: 11:02AM WIB | 5,675 | 5,675 | 5,650 | 5,850 | 5,600.00 - 5,725.00 | 5,600 | 5,725 | 5,425.00 - 8,200.00 | 5,425 | 8,200 | 2,700 | 1,700 | 2,532,000,000,000 | 1 | 10 | 542 | N/A | 400.00 (7.11%) | 400 | 7 | Nov 08, 2023 | 0 | |
156 | Utilities | Utilities—Renewable | BREN | PT Barito Renewables Energy Tbk | 2024-04-15 | At close: 04:14PM WIB | 5,875 | 5,900 | 6,925 | 6,950 | 5,850.00 - 6,925.00 | 5,850 | 6,925 | 975.00 - 8,200.00 | 975 | 8,200 | 67,105,300 | 19,956,549 | 926,468,000,000,000 | 0 | 526 | 13 | N/A | 3.91 (0.06%) | 4 | 0 | Nov 23, 2023 | 0 | |
157 | Financial Services | Banks—Regional | BRIS | PT Bank Syariah Indonesia Tbk | 2024-04-15 | At close: 04:12PM WIB | 2,730 | 2,730 | 2,700 | 2,710 | 2,690.00 - 2,750.00 | 2,690 | 2,750 | 1,450.00 - 2,960.00 | 1,450 | 2,960 | 13,370,900 | 46,197,367 | 124,549,000,000,000 | 1 | 22 | 124 | Apr 26, 2024 - Apr 27, 2024 | 9.24 (0.34%) | 9 | 0 | May 31, 2023 | 2,561 | |
158 | Basic Materials | Other Industrial Metals & Mining | BRMS | PT Bumi Resources Minerals Tbk | 2024-04-15 | At close: 04:14PM WIB | 162 | 163 | 160 | 161 | 159.00 - 163.00 | 159 | 163 | 114.00 - 226.00 | 114 | 226 | 140,161,100 | 167,277,084 | 22,685,000,000,000 | 1 | 100 | 2 | Apr 12, 2024 - Apr 16, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
159 | Consumer Cyclical | Packaging & Containers | BRNA | PT Berlina Tbk | 2024-04-15 | At close: 01:49PM WIB | 800 | 0 | 765 | 915 | 800.00 - 800.00 | 800 | 800 | 800.00 - 1,100.00 | 800 | 1,100 | 0 | 3,850 | 783,288,000,000 | 0 | 0 | -85 | N/A | N/A (N/A) | 0 | 0 | May 30, 2017 | 0 | |
160 | Basic Materials | Chemicals | BRPT | PT Barito Pacific Tbk | 2024-04-15 | At close: 04:14PM WIB | 970 | 970 | 1,000 | 1,005 | 970.00 - 1,020.00 | 970 | 1,020 | 710.00 - 1,950.00 | 710 | 1,950 | 122,806,000 | 108,737,118 | 94,030,000,000,000 | 1 | 227 | 4 | Jun 10, 2024 - Jun 14, 2024 | 1.59 (0.16%) | 2 | 0 | Jun 21, 2023 | 806 | |
161 | Real Estate | Real Estate—Development | BSBK | PT Wulandari Bangun Laksana Tbk | 2024-04-15 | At close: 04:00PM WIB | 53 | 53 | 52 | 53 | 53.00 - 53.00 | 53 | 53 | 48.00 - 64.00 | 48 | 64 | 3,302,700 | 25,976,549 | 1,330,000,000,000 | 0 | 34 | 2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
162 | Real Estate | Real Estate—Development | BSDE | PT Bumi Serpong Damai Tbk | 2024-04-15 | At close: 04:14PM WIB | 970 | 995 | 970 | 975 | 965.00 - 995.00 | 965 | 995 | 930.00 - 1,235.00 | 930 | 1,235 | 6,146,700 | 11,213,501 | 20,391,000,000,000 | 1 | 10 | 93 | May 17, 2024 - May 21, 2024 | N/A (N/A) | 0 | 0 | Jun 12, 2017 | 1,348 | |
163 | Financial Services | Banks—Regional | BSIM | PT Bank Sinarmas Tbk | 2024-04-15 | At close: 04:00PM WIB | 950 | 930 | 940 | 960 | 930.00 - 950.00 | 930 | 950 | 755.00 - 1,050.00 | 755 | 1,050 | 7,500 | 57,711 | 18,730,000,000,000 | 0 | 250 | 4 | Apr 26, 2024 - Apr 27, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
164 | Industrials | Marine Shipping | BSML | PT Bintang Samudera Mandiri Lines Tbk | 2024-04-15 | At close: 04:10PM WIB | 177 | 179 | 177 | 179 | 175.00 - 182.00 | 175 | 182 | 107.00 - 302.00 | 107 | 302 | 7,933,000 | 35,787,230 | 327,491,000,000 | -1 | 54 | 3 | N/A | 1.62 (0.92%) | 2 | 1 | May 31, 2023 | 0 | |
165 | Energy | Thermal Coal | BSSR | PT Baramulti Suksessarana Tbk | 2024-04-15 | At close: 04:07PM WIB | 3,710 | 3,710 | 3,720 | 3,730 | 3,700.00 - 3,750.00 | 3,700 | 3,750 | 3,130.00 - 4,480.00 | 3,130 | 4,480 | 296,600 | 381,988 | 9,733,000,000,000 | 0 | 4 | 989 | N/A | 468.33 (12.59%) | 468 | 13 | Jan 08, 2024 | 0 | |
166 | Financial Services | Banks—Regional | BSWD | PT Bank of India Indonesia Tbk | 2024-04-15 | At close: 02:55PM WIB | 3,100 | 0 | 0 | 3,100 | 3,100.00 - 3,100.00 | 3,100 | 3,100 | 1,187.50 - 3,100.00 | 1,188 | 3,100 | 0 | 841 | 11,435,000,000,000 | 0 | 164 | 19 | N/A | N/A (N/A) | 0 | 0 | Jul 09, 2012 | 0 | |
167 | Consumer Defensive | Farm Products | BTEK | PT Bumi Teknokultura Unggul Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 2,200 | 5,013 | 1,018,000,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | Jul 15, 2005 | 0 | |
168 | Communication Services | Telecom Services | BTEL | Bakrie Telecom Tbk | 2024-04-15 | At close: 09:00AM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 1,833,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
169 | Basic Materials | Steel | BTON | PT Betonjaya Manunggal Tbk | 2024-04-15 | At close: 04:01PM WIB | 424 | 406 | 420 | 422 | 406.00 - 436.00 | 406 | 436 | 358.00 - 474.00 | 358 | 474 | 6,300 | 5,983 | 302,400,000,000 | 1 | 31 | 13 | N/A | N/A (N/A) | 0 | 0 | Apr 07, 2016 | 0 | |
170 | Financial Services | Banks—Regional | BTPN | PT Bank BTPN Tbk | 2024-04-15 | At close: 04:00PM WIB | 2,480 | 2,480 | 2,530 | 2,520 | 2,480.00 - 2,530.00 | 2,480 | 2,530 | 2,380.00 - 2,810.00 | 2,380 | 2,810 | 20,600 | 55,486 | 26,551,000,000,000 | 1 | 9 | 291 | Apr 17, 2024 - Apr 18, 2024 | 44.30 (1.76%) | 44 | 2 | Apr 02, 2024 | 2,600 | |
171 | Financial Services | Banks—Regional | BTPS | PT Bank BTPN Syariah Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,250 | 1,245 | 1,235 | 1,240 | 1,230.00 - 1,250.00 | 1,230 | 1,250 | 1,210.00 - 2,350.00 | 1,210 | 2,350 | 11,272,200 | 15,468,169 | 9,513,000,000,000 | 1 | 9 | 140 | Apr 23, 2024 - Apr 24, 2024 | 70.15 (5.68%) | 70 | 6 | Apr 01, 2024 | 1,865 | |
172 | Consumer Defensive | Food Distribution | BUAH | PT Segar Kumala Indonesia Tbk | 2024-04-15 | At close: 04:01PM WIB | 1,380 | 1,375 | 1,235 | 1,240 | 1,185.00 - 1,380.00 | 1,185 | 1,380 | 1,175.00 - 2,200.00 | 1,175 | 2,200 | 1,622,000 | 376,354 | 1,240,000,000,000 | 0 | 32 | 39 | N/A | 14.00 (1.13%) | 14 | 1 | Jun 14, 2023 | 0 | |
173 | Consumer Defensive | Packaged Foods | BUDI | PT Budi Starch & Sweetener Tbk | 2024-04-15 | At close: 04:00PM WIB | 274 | 276 | 278 | 280 | 276.00 - 280.00 | 276 | 280 | 200.00 - 294.00 | 200 | 294 | 266,600 | 685,198 | 1,260,000,000,000 | 0 | 13 | 22 | N/A | 6.00 (2.14%) | 6 | 2 | Nov 13, 2023 | 0 | |
174 | Consumer Cyclical | Internet Retail | BUKA | PT Bukalapak.com Tbk. | 2024-04-15 | At close: 04:10PM WIB | 149 | 149 | 146 | 147 | 145.00 - 149.00 | 145 | 149 | 136.00 - 268.00 | 136 | 268 | 44,710,100 | 160,529,443 | 15,053,000,000,000 | 0 | 0 | -13 | N/A | N/A (N/A) | 0 | 0 | N/A | 250 | |
175 | Industrials | Engineering & Construction | BUKK | PT Bukaka Teknik Utama Tbk. | 2024-04-15 | At close: 02:15PM WIB | 1,020 | 1,020 | 1,010 | 1,025 | 1,020.00 - 1,025.00 | 1,020 | 1,025 | 875.00 - 1,600.00 | 875 | 1,600 | 12,200 | 17,200 | 2,706,000,000,000 | 0 | 4 | 262 | N/A | N/A (N/A) | 0 | 0 | Jun 03, 2016 | 0 | |
176 | Industrials | Marine Shipping | BULL | PT Buana Lintas Lautan Tbk | 2024-04-15 | At close: 04:11PM WIB | 116 | 116 | 115 | 116 | 111.00 - 119.00 | 111 | 119 | 56.00 - 189.00 | 56 | 189 | 126,509,300 | 162,594,877 | 1,624,000,000,000 | 1 | 0 | -27 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
177 | Energy | Thermal Coal | BUMI | PT Bumi Resources Tbk | 2024-04-15 | At close: 04:13PM WIB | 84 | 83 | 85 | 86 | 83.00 - 86.00 | 83 | 86 | 76.00 - 186.00 | 76 | 186 | 194,695,300 | 334,238,141 | 31,562,000,000,000 | 0 | 177 | 0 | Apr 30, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | Jun 20, 2012 | 0 | |
178 | Consumer Cyclical | Lodging | BUVA | PT Bukit Uluwatu Villa Tbk | 2024-04-15 | At close: 03:10PM WIB | 56 | 56 | 55 | 56 | 55.00 - 57.00 | 55 | 57 | 34.00 - 72.00 | 34 | 72 | 103,200 | 1,666,515 | 1,153,000,000,000 | 0 | 11 | 5 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
179 | Financial Services | Banks—Regional | BVIC | PT Bank Victoria International Tbk | 2024-04-15 | At close: 04:02PM WIB | 83 | 82 | 81 | 82 | 80.00 - 85.00 | 80 | 85 | 80.00 - 135.00 | 80 | 135 | 8,026,200 | 3,520,977 | 1,287,000,000,000 | 0 | 13 | 6 | N/A | N/A (N/A) | 0 | 0 | Jul 04, 2014 | 0 | |
180 | Consumer Defensive | Farm Products | BWPT | PT Eagle High Plantations Tbk | 2024-04-15 | At close: 04:06PM WIB | 55 | 55 | 54 | 55 | 54.00 - 56.00 | 54 | 56 | 50.00 - 70.00 | 50 | 70 | 8,070,800 | 30,255,645 | 1,712,000,000,000 | 1 | 10 | 6 | May 30, 2024 - Jun 03, 2024 | N/A (N/A) | 0 | 0 | Nov 14, 2014 | 0 | |
181 | Energy | Thermal Coal | BYAN | PT Bayan Resources Tbk. | 2024-04-15 | At close: 04:10PM WIB | 19,050 | 19,050 | 18,775 | 18,800 | 18,775.00 - 19,100.00 | 18,775 | 19,100 | 13,200.00 - 23,800.00 | 13,200 | 23,800 | 46,000 | 65,150 | 626,666,000,000,000 | 0 | 30 | 637 | Apr 20, 2024 - Apr 24, 2024 | 1,055.15 (5.61%) | 1,055 | 6 | Dec 18, 2023 | 0 | |
182 | Industrials | Building Products & Equipment | CAKK | PT Cahayaputra Asa Keramik Tbk | 2024-04-15 | At close: 04:07PM WIB | 122 | 124 | 125 | 127 | 117.00 - 139.00 | 117 | 139 | 107.00 - 234.00 | 107 | 234 | 3,297,600 | 1,320,375 | 150,412,000,000 | 0 | 10 | 12 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
183 | Consumer Defensive | Packaged Foods | CAMP | PT Campina Ice Cream Industry, Tbk. | 2024-04-15 | At close: 03:44PM WIB | 420 | 420 | 412 | 420 | 410.00 - 422.00 | 410 | 422 | 308.00 - 434.00 | 308 | 434 | 1,362,400 | 1,707,971 | 2,483,000,000,000 | 1 | 19 | 22 | N/A | 20.00 (4.74%) | 20 | 5 | Jul 05, 2023 | 0 | |
184 | Industrials | Marine Shipping | CANI | PT Capitol Nusantara Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 26 | 24 | 24 | 28 | 24.00 - 28.00 | 24 | 28 | 24.00 - 120.00 | 24 | 120 | 47,700 | 8,358 | 23,336,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
185 | Healthcare | Medical Care Facilities | CARE | PT Metro Healthcare Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 142 | 138 | 140 | 146 | 137.00 - 147.00 | 137 | 147 | 110.00 - 545.00 | 110 | 545 | 768,200 | 149,721,077 | 4,855,000,000,000 | 0 | 0 | -3 | May 03, 2024 - May 07, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
186 | Consumer Cyclical | Auto & Truck Dealerships | CARS | PT Industri dan Perdagangan Bintraco Dharma Tbk | 2024-04-15 | At close: 04:00PM WIB | 98 | 98 | 97 | 98 | 96.00 - 98.00 | 96 | 98 | 72.00 - 122.00 | 72 | 122 | 922,300 | 10,685,264 | 1,470,000,000,000 | 0 | 8 | 12 | N/A | N/A (N/A) | 0 | 0 | May 15, 2019 | 0 | |
187 | Financial Services | Insurance—Life | CASA | PT Capital Financial Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 525 | 520 | 515 | 525 | 515.00 - 525.00 | 515 | 525 | 432.00 - 770.00 | 432 | 770 | 54,900 | 2,722,822 | 28,600,000,000,000 | 0 | 345 | 2 | May 05, 2024 - May 09, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
188 | Industrials | Business Equipment & Supplies | CASH | PT Cashlez Worldwide Indonesia Tbk | 2024-04-15 | At close: 04:09PM WIB | 90 | 90 | 91 | 92 | 88.00 - 94.00 | 88 | 94 | 58.00 - 161.00 | 58 | 161 | 52,100 | 723,601 | 131,664,000,000 | -1 | 0 | -7 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
189 | Industrials | Airports & Air Services | CASS | PT Cardig Aero Services Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,205 | 1,180 | 1,160 | 1,195 | 1,115.00 - 1,230.00 | 1,115 | 1,230 | 398.00 - 1,230.00 | 398 | 1,230 | 1,052,300 | 1,041,111 | 2,494,000,000,000 | 0 | 12 | 102 | N/A | N/A (N/A) | 0 | 0 | Jul 09, 2018 | 0 | |
190 | Consumer Cyclical | Furnishings, Fixtures & Appliances | CBMF | PT Cahaya Bintang Medan Tbk | 2024-04-15 | At close: 01:35PM WIB | 50 | 0 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 93,750,000,000 | 1 | 75 | 1 | May 06, 2024 - May 07, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
191 | Real Estate | Real Estate—Development | CBPE | PT Citra Buana Prasida Tbk | 2024-04-15 | At close: 03:27PM WIB | 147 | 148 | 142 | 147 | 138.00 - 152.00 | 138 | 152 | 109.00 - 167.00 | 109 | 167 | 772,900 | 979,845 | 200,725,000,000 | 0 | 0 | 0 | N/A | 1.00 (0.68%) | 1 | 1 | Jul 04, 2023 | 0 | |
192 | Industrials | Marine Shipping | CBRE | PT Cakra Buana Resources Energi Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 57.00 | 22 | 57 | 1,312,100 | 110,518 | 99,837,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
193 | Consumer Defensive | Packaged Foods | CBUT | PT Citra Borneo Utama Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,380 | 1,370 | 1,410 | 1,415 | 1,370.00 - 1,450.00 | 1,370 | 1,450 | 1,270.00 - 4,000.00 | 1,270 | 4,000 | 28,400 | 69,730 | 4,422,000,000,000 | 0 | 20 | 71 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
194 | Technology | Communication Equipment | CCSI | PT Communication Cable Systems Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 398 | 390 | 400 | 380 | 388.00 - 398.00 | 388 | 398 | 378.00 - 710.00 | 378 | 710 | 30,400 | 31,533 | 477,600,000,000 | 0 | 12 | 33 | N/A | N/A (N/A) | 0 | 0 | May 18, 2022 | 0 | |
195 | Consumer Defensive | Packaged Foods | CEKA | PT Wilmar Cahaya Indonesia Tbk. | 2024-04-15 | At close: 02:55PM WIB | 1,875 | 1,890 | 1,880 | 1,910 | 1,875.00 - 1,910.00 | 1,875 | 1,910 | 1,810.00 - 2,060.00 | 1,810 | 2,060 | 61,200 | 18,750 | 1,119,000,000,000 | 1 | 7 | 258 | N/A | 100.00 (5.32%) | 100 | 5 | Jun 08, 2023 | 0 | |
196 | Communication Services | Telecom Services | CENT | PT Centratama Telekomunikasi Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 34 | 34 | 33 | 34 | 34.00 - 34.00 | 34 | 34 | 30.00 - 90.00 | 30 | 90 | 239,300 | 2,154,062 | 1,060,000,000,000 | 1 | 0 | -27 | N/A | N/A (N/A) | 0 | 0 | Sep 09, 2011 | 0 | |
197 | Financial Services | Credit Services | CFIN | PT. Clipan Finance Indonesia Tbk | 2024-04-15 | At close: 04:14PM WIB | 510 | 510 | 515 | 520 | 505.00 - 530.00 | 505 | 530 | 354.00 - 750.00 | 354 | 750 | 13,794,400 | 10,466,211 | 2,072,000,000,000 | 0 | 3 | 205 | May 30, 2024 - Jun 03, 2024 | 100.00 (19.23%) | 100 | 19 | Jul 06, 2023 | 0 | |
198 | Energy | Oil & Gas Refining & Marketing | CGAS | Citra Nusantara Gemilang Tbk. | 2024-04-15 | At close: 04:10PM WIB | 128 | 160 | 172 | 172 | 150.00 - 172.00 | 150 | 172 | 87.00 - 1,030.00 | 87 | 1,030 | 126,254,500 | 152,093,907 | 304,686,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
199 | Basic Materials | Specialty Chemicals | CHEM | PT Chemstar Indonesia Tbk | 2024-04-15 | At close: 04:05PM WIB | 73 | 73 | 73 | 74 | 72.00 - 76.00 | 72 | 76 | 62.00 - 144.00 | 62 | 144 | 637,000 | 25,361,422 | 124,102,000,000 | 0 | 0 | 0 | N/A | 2.42 (3.32%) | 2 | 3 | Jun 09, 2023 | 0 | |
200 | Communication Services | Telecom Services | CHIP | PT Pelita Teknologi Global Tbk | 2024-04-15 | At close: 04:06PM WIB | 2,380 | 2,400 | 2,370 | 2,390 | 2,350.00 - 2,400.00 | 2,350 | 2,400 | 935.00 - 2,950.00 | 935 | 2,950 | 432,600 | 692,678 | 1,926,000,000,000 | 0 | 156 | 15 | N/A | 2.31 (0.10%) | 2 | 0 | Jul 04, 2023 | 0 | |
201 | Consumer Cyclical | Furnishings, Fixtures & Appliances | CINT | PT Chitose Internasional Tbk | 2024-04-15 | At close: 03:38PM WIB | 140 | 141 | 138 | 142 | 139.00 - 145.00 | 139 | 145 | 122.00 - 266.00 | 122 | 266 | 28,400 | 400,684 | 139,000,000,000 | 0 | 0 | -99 | N/A | 1.00 (0.72%) | 1 | 1 | May 04, 2023 | 0 | |
202 | Basic Materials | Other Industrial Metals & Mining | CITA | PT Cita Mineral Investindo Tbk | 2024-04-15 | At close: 11:25AM WIB | 2,270 | 2,250 | 2,150 | 2,220 | 2,250.00 - 2,250.00 | 2,250 | 2,250 | 1,840.00 - 3,600.00 | 1,840 | 3,600 | 600 | 27,427 | 8,911,000,000,000 | 0 | 12 | 181 | N/A | 10.00 (0.44%) | 10 | 0 | Jul 11, 2023 | 0 | |
203 | Real Estate | Real Estate—Development | CITY | PT Natura City Developments Tbk | 2024-04-15 | At close: 02:20PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 147.00 | 50 | 147 | 900 | 3,281,475 | 270,260,000,000 | 0 | 0 | -4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
204 | Consumer Cyclical | Lodging | CLAY | PT Citra Putra Realty Tbk | 2024-04-15 | At close: 04:02PM WIB | 360 | 0 | 0 | 0 | 360.00 - 360.00 | 360 | 360 | 86.00 - 400.00 | 86 | 400 | 0 | 6,837 | 925,200,000,000 | 1 | 0 | -2 | May 01, 2024 - May 02, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
205 | Consumer Defensive | Beverages—Non-Alcoholic | CLEO | PT Sariguna Primatirta Tbk | 2024-04-15 | At close: 04:13PM WIB | 785 | 785 | 870 | 875 | 785.00 - 885.00 | 785 | 885 | 468.00 - 885.00 | 468 | 885 | 10,435,900 | 2,457,352 | 10,405,000,000,000 | 0 | 35 | 25 | Apr 15, 2024 - Apr 16, 2024 | 1.65 (0.19%) | 2 | 0 | Jun 13, 2023 | 0 | |
206 | Basic Materials | Specialty Chemicals | CLPI | PT Colorpak Indonesia Tbk | 2024-04-15 | At close: 04:10PM WIB | 1,010 | 1,010 | 1,000 | 1,005 | 1,000.00 - 1,010.00 | 1,000 | 1,010 | 925.00 - 1,050.00 | 925 | 1,050 | 102,700 | 92,601 | 307,870,000,000 | 1 | 7 | 138 | N/A | 61.38 (6.11%) | 61 | 6 | Jul 11, 2023 | 0 | |
207 | Industrials | Infrastructure Operations | CMNP | PT Citra Marga Nusaphala Persada Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,625 | 1,620 | 1,580 | 1,585 | 1,580.00 - 1,620.00 | 1,580 | 1,620 | 1,480.00 - 1,850.00 | 1,480 | 1,850 | 7,300 | 50,466 | 8,590,000,000,000 | 0 | 8 | 204 | N/A | N/A (N/A) | 0 | 0 | Jul 21, 2014 | 0 | |
208 | Basic Materials | Building Materials | CMNT | PT Cemindo Gemilang Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,100 | 1,095 | 1,060 | 1,070 | 1,060.00 - 1,100.00 | 1,060 | 1,100 | 760.00 - 1,200.00 | 760 | 1,200 | 27,469,700 | 42,240,171 | 18,153,000,000,000 | 0 | 103 | 10 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
209 | Industrials | Airlines | CMPP | PT AirAsia Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 62 | 64 | 68 | 62 | 64.00 - 68.00 | 64 | 68 | 61.00 - 185.00 | 61 | 185 | 488,200 | 589,826 | 726,587,000,000 | 0 | 0 | -97 | N/A | N/A (N/A) | 0 | 0 | Jul 21, 2004 | 0 | |
210 | Consumer Defensive | Packaged Foods | CMRY | PT Cisarua Mountain Dairy Tbk | 2024-04-15 | At close: 04:04PM WIB | 5,000 | 5,000 | 5,000 | 5,050 | 4,970.00 - 5,100.00 | 4,970 | 5,100 | 3,520.00 - 5,125.00 | 3,520 | 5,125 | 2,889,100 | 1,855,398 | 40,070,000,000,000 | 0 | 32 | 157 | N/A | 70.00 (1.39%) | 70 | 1 | Apr 18, 2023 | 5,150 | |
211 | Energy | Thermal Coal | CNKO | PT Exploitasi Energi Indonesia Tbk | 2024-04-15 | At close: 11:25AM WIB | 24 | 22 | 0 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 64,700 | 53,013 | 197,040,000,000 | 0 | 0 | -5 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
212 | Communication Services | Entertainment | CNMA | PT Nusantara Sejahtera Raya Tbk | 2024-04-15 | At close: 04:11PM WIB | 242 | 242 | 236 | 238 | 238.00 - 242.00 | 238 | 242 | 198.00 - 340.00 | 198 | 340 | 3,235,500 | 13,139,094 | 19,836,000,000,000 | 0 | 27 | 9 | N/A | N/A (N/A) | 0 | 0 | Apr 19, 2024 | 0 | |
213 | Consumer Cyclical | Textile Manufacturing | CNTX | PT Century Textile Industry Tbk | 2024-04-15 | At close: 11:30AM WIB | 140 | 0 | 0 | 154 | 140.00 - 140.00 | 140 | 140 | 122.00 - 230.00 | 122 | 230 | 0 | 1,685 | 9,800,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | Oct 10, 2006 | 0 | |
214 | Energy | Thermal Coal | COAL | PT Black Diamond Resources Tbk | 2024-04-15 | At close: 04:02PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 173.00 | 50 | 173 | 60,500 | 3,716,045 | 312,500,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
215 | Consumer Defensive | Confectioners | COCO | PT Wahana Interfood Nusantara Tbk | 2024-04-15 | At close: 04:05PM WIB | 212 | 214 | 206 | 208 | 200.00 - 214.00 | 200 | 214 | 145.00 - 280.00 | 145 | 280 | 385,000 | 866,083 | 185,092,000,000 | 0 | 29 | 7 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
216 | Real Estate | Real Estate—Development | COWL | COWELL DEVELOPMENT Tbk | 2024-04-15 | At close: 11:11AM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 100 | 0 | 243,560,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
217 | Consumer Defensive | Farm Products | CPIN | PT Charoen Pokphand Indonesia Tbk | 2024-04-15 | At close: 04:12PM WIB | 5,325 | 5,350 | 5,275 | 5,300 | 5,275.00 - 5,400.00 | 5,275 | 5,400 | 4,330.00 - 5,800.00 | 4,330 | 5,800 | 3,500,400 | 7,630,988 | 86,499,000,000,000 | 0 | 37 | 141 | Apr 30, 2024 - May 06, 2024 | 100.00 (1.90%) | 100 | 2 | Nov 17, 2023 | 5,740 | |
218 | Real Estate | Real Estate—Diversified | CPRI | PT Capri Nusa Satu Properti Tbk | 2024-04-15 | At close: 09:06AM WIB | 50 | 0 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 51.00 | 50 | 51 | 0 | 0 | 121,669,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
219 | Consumer Defensive | Farm Products | CPRO | PT Central Proteina Prima Tbk | 2024-04-15 | At close: 04:13PM WIB | 51 | 52 | 50 | 51 | 50.00 - 52.00 | 50 | 52 | 50.00 - 91.00 | 50 | 91 | 60,816,900 | 46,650,584 | 2,979,000,000,000 | 0 | 7 | 7 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
220 | Consumer Defensive | Packaged Foods | CRAB | PT Toba Surimi Industries Tbk | 2024-04-15 | At close: 04:02PM WIB | 302 | 304 | 300 | 302 | 296.00 - 304.00 | 296 | 304 | 212.00 - 334.00 | 212 | 334 | 3,532,000 | 4,436,730 | 588,900,000,000 | 0 | 0 | 0 | N/A | 1.00 (0.33%) | 1 | 0 | Jul 04, 2023 | 0 | |
221 | Industrials | Specialty Business Services | CRSN | PT Carsurin Tbk | 2024-04-15 | At close: 04:10PM WIB | 103 | 102 | 101 | 102 | 102.00 - 102.00 | 102 | 102 | 91.00 - 168.00 | 91 | 168 | 34,500 | 668,807 | 294,984,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
222 | Industrials | Industrial Distribution | CSAP | PT Catur Sentosa Adiprana Tbk | 2024-04-15 | At close: 02:59PM WIB | 575 | 580 | 575 | 585 | 580.00 - 580.00 | 580 | 580 | 430.00 - 845.00 | 430 | 845 | 200 | 11,096 | 3,296,000,000,000 | 0 | 12 | 47 | Apr 30, 2024 - May 06, 2024 | 10.95 (1.89%) | 11 | 2 | Apr 18, 2023 | 0 | |
223 | Real Estate | Real Estate—Development | CSIS | PT Cahayasakti Investindo Sukses Tbk | 2024-04-15 | At close: 03:42PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 74.00 | 50 | 74 | 13,600 | 172,383 | 65,350,000,000 | 0 | 7 | 7 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
224 | Consumer Cyclical | Restaurants | CSMI | PT Cipta Selera Murni Tbk | 2024-04-15 | At close: 04:00PM WIB | 2,860 | 0 | 0 | 2,850 | 2,860.00 - 2,860.00 | 2,860 | 2,860 | 2,520.00 - 3,190.00 | 2,520 | 3,190 | 0 | 15 | 2,334,000,000,000 | 0 | 0 | -7 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
225 | Consumer Defensive | Farm Products | CSRA | PT Cisadane Sawit Raya Tbk | 2024-04-15 | At close: 03:49PM WIB | 438 | 438 | 444 | 446 | 438.00 - 454.00 | 438 | 454 | 400.00 - 550.00 | 400 | 550 | 57,100 | 133,967 | 910,200,000,000 | 0 | 4 | 127 | N/A | 50.00 (10.08%) | 50 | 10 | Nov 18, 2022 | 0 | |
226 | Energy | Oil & Gas Equipment & Services | CTBN | PT Citra Tubindo Tbk | 2024-04-15 | At close: 09:55AM WIB | 1,870 | 1,900 | 0 | 1,900 | 1,900.00 - 1,900.00 | 1,900 | 1,900 | 990.00 - 2,570.00 | 990 | 2,570 | 200 | 518 | 1,521,000,000,000 | 0 | 11 | 175 | N/A | N/A (N/A) | 0 | 0 | Jul 28, 2016 | 0 | |
227 | Real Estate | Real Estate—Development | CTRA | PT Ciputra Development Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,280 | 1,280 | 1,220 | 1,225 | 1,215.00 - 1,280.00 | 1,215 | 1,280 | 975.00 - 1,335.00 | 975 | 1,335 | 45,763,200 | 20,368,918 | 22,614,000,000,000 | 1 | 12 | 100 | Apr 30, 2024 - May 01, 2024 | 15.00 (1.23%) | 15 | 1 | Jul 11, 2023 | 1,460 | |
228 | Basic Materials | Building Materials | CTTH | PT Citatah Tbk | 2024-04-15 | At close: 04:00PM WIB | 16 | 15 | 16 | 16 | 15.00 - 16.00 | 15 | 16 | 12.00 - 52.00 | 12 | 52 | 1,064,700 | 167,043 | 19,693,000,000 | 0 | 0 | -22 | N/A | N/A (N/A) | 0 | 0 | Jul 08, 1997 | 0 | |
229 | Basic Materials | Other Industrial Metals & Mining | CUAN | PT Petrindo Jaya Kreasi Tbk | 2024-04-15 | At close: 04:12PM WIB | 4,980 | 4,980 | 5,425 | 5,450 | 4,980.00 - 5,650.00 | 4,980 | 5,650 | 740.00 - 13,750.00 | 740 | 13,750 | 16,226,100 | 13,776,009 | 60,987,000,000,000 | 0 | 244 | 22 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
230 | Technology | Software—Infrastructure | CYBR | PT ITSEC Asia Tbk | 2024-04-15 | At close: 04:04PM WIB | 288 | 288 | 286 | 288 | 284.00 - 290.00 | 284 | 290 | 130.00 - 316.00 | 130 | 316 | 2,568,300 | 4,255,175 | 1,857,000,000,000 | 0 | 0 | -6 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
231 | Real Estate | Real Estate Services | DADA | PT Diamond Citra Propertindo Tbk | 2024-04-15 | At close: 04:12PM WIB | 6 | 6 | 5 | 6 | 6.00 - 6.00 | 6 | 6 | 4.00 - 50.00 | 4 | 50 | 3,084,400 | 36,981,969 | 43,062,000,000 | -4 | 2 | 3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
232 | Real Estate | Real Estate Services | DART | PT Duta Anggada Realty Tbk. | 2024-04-15 | At close: 04:02PM WIB | 118 | 118 | 110 | 112 | 109.00 - 118.00 | 109 | 118 | 109.00 - 218.00 | 109 | 218 | 251,600 | 57,873 | 345,553,000,000 | 0 | 0 | -118 | N/A | N/A (N/A) | 0 | 0 | Jul 10, 2017 | 0 | |
233 | Consumer Cyclical | Specialty Retail | DAYA | PT Duta Intidaya Tbk | 2024-04-15 | At close: 04:00PM WIB | 358 | 358 | 358 | 358 | 340.00 - 358.00 | 340 | 358 | 172.00 - 430.00 | 172 | 430 | 3,000 | 74,888 | 866,557,000,000 | 0 | 0 | -23 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
234 | Technology | Information Technology Services | DCII | PT DCI Indonesia Tbk | 2024-04-15 | At close: 09:23AM WIB | 35,000 | 0 | 35,050 | 35,475 | 35,000.00 - 35,000.00 | 35,000 | 35,000 | 32,525.00 - 59,050.00 | 32,525 | 59,050 | 0 | 1,049 | 83,431,000,000,000 | 1 | 318 | 110 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
235 | Industrials | Integrated Freight & Logistics | DEAL | PT Dewata Freightinternational Tbk | 2024-04-15 | At close: 04:04PM WIB | 6 | 0 | 0 | 0 | 6.00 - 6.00 | 6 | 6 | 3.00 - 50.00 | 3 | 50 | 0 | 2,069,181 | 6,877,000,000 | 0 | 0 | -5 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
236 | Financial Services | Credit Services | DEFI | PT Danasupra Erapacific Tbk | 2024-04-15 | At close: 02:16PM WIB | 1,455 | 1,610 | 0 | 0 | 1,455.00 - 1,610.00 | 1,455 | 1,610 | 1,455.00 - 1,610.00 | 1,455 | 1,610 | 46,000 | 0 | 999,974,000,000 | 0 | 0 | -4 | N/A | N/A (N/A) | 0 | 0 | Dec 04, 2013 | 0 | |
237 | Consumer Cyclical | Home Improvement Retail | DEPO | PT Caturkarda Depo Bangunan Tbk | 2024-04-15 | At close: 04:00PM WIB | 376 | 376 | 390 | 382 | 368.00 - 406.00 | 368 | 406 | 336.00 - 468.00 | 336 | 468 | 302,200 | 40,437 | 2,607,000,000,000 | 0 | 29 | 13 | N/A | 4.50 (1.17%) | 5 | 1 | Jun 20, 2023 | 0 | |
238 | Energy | Thermal Coal | DEWA | PT Darma Henwa Tbk | 2024-04-15 | At close: 04:08PM WIB | 63 | 56 | 63 | 64 | 56.00 - 64.00 | 56 | 64 | 50.00 - 93.00 | 50 | 93 | 44,011,600 | 99,151,256 | 1,399,000,000,000 | 0 | 40 | 2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
239 | Consumer Defensive | Farm Products | DEWI | PT Dewi Shri Farmindo Tbk. | 2024-04-15 | At close: 04:00PM WIB | 64 | 64 | 62 | 63 | 62.00 - 64.00 | 62 | 64 | 50.00 - 354.00 | 50 | 354 | 8,038,700 | 17,556,898 | 126,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
240 | Real Estate | Real Estate Services | DFAM | PT Dafam Property Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 50 | 50 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 90.00 | 50 | 90 | 5,100 | 1,524,188 | 94,992,000,000 | 0 | 0 | -8 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
241 | Industrials | Engineering & Construction | DGIK | PT Nusa Konstruksi Enjiniring Tbk | 2024-04-15 | At close: 04:05PM WIB | 92 | 92 | 92 | 93 | 92.00 - 93.00 | 92 | 93 | 72.00 - 149.00 | 72 | 149 | 6,346,600 | 12,201,628 | 472,967,000,000 | 0 | 14 | 7 | N/A | N/A (N/A) | 0 | 0 | Jun 23, 2015 | 0 | |
242 | Healthcare | Diagnostics & Research | DGNS | PT Diagnos Laboratorium Utama Tbk | 2024-04-15 | At close: 04:07PM WIB | 308 | 308 | 312 | 314 | 308.00 - 322.00 | 308 | 322 | 160.00 - 436.00 | 160 | 436 | 3,093,800 | 5,689,526 | 392,500,000,000 | 0 | 6 | 52 | N/A | N/A (N/A) | 0 | 0 | Aug 06, 2021 | 0 | |
243 | Communication Services | Internet Content & Information | DIGI | PT Arkadia Digital Media Tbk | 2024-04-15 | At close: 04:00PM WIB | 13 | 14 | 14 | 14 | 14.00 - 14.00 | 14 | 14 | 8.00 - 50.00 | 8 | 50 | 430,600 | 981,966 | 22,750,000,000 | 0 | 0 | -8 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
244 | Real Estate | Real Estate—Development | DILD | PT Intiland Development Tbk | 2024-04-15 | At close: 04:13PM WIB | 195 | 195 | 198 | 199 | 194.00 - 200.00 | 194 | 200 | 160.00 - 292.00 | 160 | 292 | 25,385,800 | 10,575,750 | 2,063,000,000,000 | 0 | 12 | 17 | Apr 30, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | May 24, 2019 | 0 | |
245 | Technology | Software—Application | DIVA | PT Distribusi Voucher Nusantara Tbk | 2024-04-15 | At close: 04:14PM WIB | 126 | 127 | 117 | 119 | 116.00 - 127.00 | 116 | 127 | 90.00 - 680.00 | 90 | 680 | 256,900 | 419,454 | 166,599,000,000 | 1 | 0 | -572 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
246 | Basic Materials | Other Industrial Metals & Mining | DKFT | PT Central Omega Resources Tbk | 2024-04-15 | At close: 04:11PM WIB | 101 | 101 | 100 | 101 | 100.00 - 103.00 | 100 | 103 | 76.00 - 141.00 | 76 | 141 | 5,194,200 | 5,476,541 | 556,862,000,000 | 1 | 8 | 13 | N/A | N/A (N/A) | 0 | 0 | Mar 05, 2014 | 0 | |
247 | Consumer Defensive | Beverages—Brewers | DLTA | PT Delta Djakarta Tbk | 2024-04-15 | At close: 04:01PM WIB | 3,300 | 3,330 | 3,320 | 3,330 | 3,300.00 - 3,330.00 | 3,300 | 3,330 | 3,270.00 - 4,070.00 | 3,270 | 4,070 | 22,500 | 54,922 | 2,658,000,000,000 | 0 | 13 | 257 | N/A | 325.00 (9.79%) | 325 | 10 | May 29, 2023 | 0 | |
248 | Real Estate | Real Estate—Development | DMAS | PT Puradelta Lestari Tbk | 2024-04-15 | At close: 04:14PM WIB | 166 | 166 | 165 | 166 | 164.00 - 167.00 | 164 | 167 | 158.00 - 179.00 | 158 | 179 | 15,096,400 | 27,143,386 | 8,001,000,000,000 | 1 | 7 | 25 | Apr 26, 2024 - Apr 30, 2024 | 24.00 (14.46%) | 24 | 14 | Dec 11, 2023 | 200 | |
249 | Communication Services | Advertising Agencies | DMMX | PT Digital Mediatama Maxima Tbk | 2024-04-15 | At close: 04:06PM WIB | 99 | 0 | 0 | 0 | 99.00 - 99.00 | 99 | 99 | 96.00 - 775.00 | 96 | 775 | 0 | 8,186,177 | 718,685,000,000 | 2 | 0 | -11 | N/A | N/A (N/A) | 0 | 0 | N/A | 1,200 | |
250 | Consumer Defensive | Packaged Foods | DMND | PT Diamond Food Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 770 | 0 | 770 | 780 | 770.00 - 770.00 | 770 | 770 | 755.00 - 890.00 | 755 | 890 | 0 | 14,330 | 7,291,000,000,000 | 0 | 23 | 33 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
251 | Financial Services | Banks—Regional | DNAR | PT Bank Oke Indonesia Tbk | 2024-04-15 | At close: 03:48PM WIB | 114 | 114 | 113 | 116 | 113.00 - 117.00 | 113 | 117 | 107.00 - 168.00 | 107 | 168 | 324,300 | 596,703 | 1,909,000,000,000 | 0 | 81 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
252 | Communication Services | Telecom Services | DNET | PT Indoritel Makmur Internasional Tbk. | 2024-04-15 | At close: 03:46PM WIB | 4,560 | 4,560 | 4,550 | 4,630 | 4,550.00 - 4,650.00 | 4,550 | 4,650 | 3,900.00 - 4,770.00 | 3,900 | 4,770 | 2,600 | 9,150 | 64,537,000,000,000 | 0 | 89 | 51 | Apr 30, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | Jun 14, 2016 | 0 | |
253 | Energy | Thermal Coal | DOID | PT Delta Dunia Makmur Tbk | 2024-04-15 | At close: 04:12PM WIB | 424 | 424 | 432 | 434 | 424.00 - 444.00 | 424 | 444 | 290.00 - 570.00 | 290 | 570 | 33,430,500 | 18,041,337 | 3,184,000,000,000 | 1 | 6 | 76 | May 27, 2024 - May 28, 2024 | 14.64 (3.37%) | 15 | 3 | Dec 11, 2023 | 0 | |
254 | Communication Services | Advertising Agencies | DOOH | PT Era Media Sejahtera Tbk | 2024-04-15 | At close: 04:13PM WIB | 57 | 57 | 57 | 58 | 55.00 - 58.00 | 55 | 58 | 50.00 - 252.00 | 50 | 252 | 549,043,700 | 368,678,018 | 448,778,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
255 | Basic Materials | Specialty Chemicals | DPNS | PT Duta Pertiwi Nusantara Tbk | 2024-04-15 | At close: 10:34AM WIB | 416 | 418 | 416 | 418 | 414.00 - 418.00 | 414 | 418 | 380.00 - 585.00 | 380 | 585 | 2,300 | 36,349 | 137,750,000,000 | 0 | 6 | 72 | N/A | 15.00 (3.61%) | 15 | 4 | Jul 05, 2023 | 0 | |
256 | Consumer Defensive | Packaged Foods | DPUM | PT Dua Putra Utama Makmur Tbk | 2024-04-15 | At close: 04:07PM WIB | 20 | 21 | 20 | 21 | 20.00 - 21.00 | 20 | 21 | 15.00 - 50.00 | 15 | 50 | 62,400 | 246,358 | 83,291,000,000 | 0 | 0 | -7 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
257 | Consumer Cyclical | Auto Parts | DRMA | PT Dharma Polimetal Tbk | 2024-04-15 | At close: 04:12PM WIB | 1,050 | 1,045 | 1,040 | 1,045 | 1,030.00 - 1,065.00 | 1,030 | 1,065 | 825.00 - 1,815.00 | 825 | 1,815 | 3,356,700 | 5,934,656 | 4,894,000,000,000 | 0 | 8 | 130 | N/A | 20.94 (2.01%) | 21 | 2 | Apr 18, 2023 | 0 | |
258 | Consumer Defensive | Farm Products | DSFI | PT Dharma Samudera Fishing Industries Tbk | 2024-04-15 | At close: 04:11PM WIB | 50 | 50 | 50 | 51 | 50.00 - 51.00 | 50 | 51 | 50.00 - 86.00 | 50 | 86 | 85,700 | 1,609,384 | 94,714,000,000 | 0 | 5 | 9 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
259 | Consumer Defensive | Farm Products | DSNG | PT Dharma Satya Nusantara Tbk | 2024-04-15 | At close: 04:13PM WIB | 700 | 700 | 675 | 680 | 670.00 - 700.00 | 670 | 700 | 490.00 - 715.00 | 490 | 715 | 30,280,800 | 44,493,684 | 7,155,000,000,000 | 1 | 9 | 79 | N/A | 30.00 (4.44%) | 30 | 4 | Jun 19, 2023 | 745 | |
260 | Energy | Thermal Coal | DSSA | PT Dian Swastatika Sentosa Tbk | 2024-04-15 | At close: 03:04PM WIB | 115,250 | 115,275 | 115,375 | 123,000 | 115,275.00 - 123,000.00 | 115,275 | 123,000 | 33,950.00 - 163,000.00 | 33,950 | 163,000 | 2,200 | 1,760 | 94,778,000,000,000 | -1 | 13 | 9,410 | Jun 27, 2024 - Jul 01, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
261 | Consumer Cyclical | Restaurants | DUCK | PT Jaya Bersama Indo Tbk | 2024-04-15 | At close: 03:14PM WIB | 176 | 182 | 0 | 0 | 173.00 - 190.00 | 173 | 190 | 173.00 - 190.00 | 173 | 190 | 31,739,700 | 0 | 225,866,000,000 | 1 | 3 | 57 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
262 | Real Estate | Real Estate—Development | DUTI | PT Duta Pertiwi Tbk | 2024-04-15 | At close: 02:40PM WIB | 4,520 | 4,520 | 4,520 | 4,540 | 4,520.00 - 4,520.00 | 4,520 | 4,520 | 4,250.00 - 4,950.00 | 4,250 | 4,950 | 100 | 1,098 | 8,362,000,000,000 | 0 | 8 | 576 | May 30, 2024 - Jun 03, 2024 | N/A (N/A) | 0 | 0 | Jun 23, 2022 | 0 | |
263 | Healthcare | Drug Manufacturers—Specialty & Generic | DVLA | PT Darya-Varia Laboratoria Tbk | 2024-04-15 | At close: 04:03PM WIB | 1,500 | 1,500 | 1,455 | 1,460 | 1,450.00 - 1,525.00 | 1,450 | 1,525 | 1,375.00 - 2,110.00 | 1,375 | 2,110 | 240,100 | 51,586 | 1,630,000,000,000 | 0 | 11 | 131 | N/A | 121.00 (8.32%) | 121 | 8 | Nov 13, 2023 | 0 | |
264 | Energy | Thermal Coal | DWGL | PT Dwi Guna Laksana Tbk | 2024-04-15 | At close: 02:11PM WIB | 107 | 115 | 111 | 112 | 110.00 - 115.00 | 110 | 115 | 83.00 - 206.00 | 83 | 206 | 900 | 197,188 | 1,018,000,000,000 | 0 | 16 | 7 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
265 | Communication Services | Entertainment | DYAN | PT Dyandra Media International Tbk | 2024-04-15 | At close: 04:14PM WIB | 93 | 94 | 92 | 93 | 92.00 - 95.00 | 92 | 95 | 73.00 - 143.00 | 73 | 143 | 3,626,000 | 9,672,933 | 393,112,000,000 | 0 | 5 | 18 | N/A | N/A (N/A) | 0 | 0 | Jun 12, 2019 | 0 | |
266 | Consumer Cyclical | Lodging | EAST | PT Eastparc Hotel Tbk | 2024-04-15 | At close: 04:00PM WIB | 139 | 137 | 139 | 140 | 137.00 - 141.00 | 137 | 141 | 95.00 - 184.00 | 95 | 184 | 934,900 | 1,213,786 | 573,571,000,000 | 0 | 34 | 4 | N/A | 8.61 (6.19%) | 9 | 6 | Nov 16, 2023 | 0 | |
267 | Consumer Cyclical | Specialty Retail | ECII | PT Electronic City Indonesia Tbk | 2024-04-15 | At close: 02:58PM WIB | 256 | 266 | 258 | 260 | 258.00 - 284.00 | 258 | 284 | 242.00 - 450.00 | 242 | 450 | 67,100 | 40,643 | 315,869,000,000 | 0 | 20 | 13 | N/A | 5.00 (1.92%) | 5 | 2 | Jul 11, 2023 | 0 | |
268 | Technology | Information Technology Services | EDGE | PT Indointernet Tbk. | 2024-04-15 | At close: 04:00PM WIB | 4,390 | 4,390 | 4,340 | 4,370 | 4,300.00 - 4,450.00 | 4,300 | 4,450 | 3,300.00 - 11,550.00 | 3,300 | 11,550 | 17,100 | 172,367 | 8,828,000,000,000 | 1 | 35 | 125 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
269 | Basic Materials | Specialty Chemicals | EKAD | PT Ekadharma International Tbk | 2024-04-15 | At close: 03:29PM WIB | 246 | 244 | 244 | 246 | 244.00 - 246.00 | 244 | 246 | 240.00 - 294.00 | 240 | 294 | 192,800 | 212,645 | 852,504,000,000 | 0 | 2 | 146 | N/A | 9.00 (3.69%) | 9 | 4 | Jun 22, 2023 | 0 | |
270 | Technology | Information Technology Services | ELIT | PT Data Sinergitama Jaya Tbk | 2024-04-15 | At close: 04:14PM WIB | 98 | 98 | 99 | 100 | 98.00 - 103.00 | 98 | 103 | 76.00 - 330.00 | 76 | 330 | 2,885,600 | 8,928,700 | 203,164,000,000 | 0 | 0 | 0 | N/A | 7.00 (7.00%) | 7 | 7 | Jun 06, 2023 | 0 | |
271 | Industrials | Marine Shipping | ELPI | PT Pelayaran Nasional Ekalya Purnamasari Tbk | 2024-04-15 | At close: 04:13PM WIB | 276 | 276 | 282 | 284 | 272.00 - 284.00 | 272 | 284 | 214.00 - 338.00 | 214 | 338 | 15,647,200 | 9,768,001 | 2,105,000,000,000 | 0 | 13 | 22 | N/A | 8.36 (2.94%) | 8 | 3 | Jun 07, 2023 | 0 | |
272 | Energy | Oil & Gas Equipment & Services | ELSA | PT Elnusa Tbk | 2024-04-15 | At close: 04:13PM WIB | 400 | 400 | 398 | 400 | 400.00 - 404.00 | 400 | 404 | 308.00 - 460.00 | 308 | 460 | 14,363,800 | 25,748,413 | 2,919,000,000,000 | 1 | 6 | 69 | Apr 29, 2024 - Apr 30, 2024 | 25.90 (6.48%) | 26 | 6 | Jun 15, 2023 | 0 | |
273 | Real Estate | Real Estate Services | ELTY | PT Bakrieland Development Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 24 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 1,819,300 | 190,501 | 957,482,000,000 | 0 | 0 | -6 | N/A | N/A (N/A) | 0 | 0 | Jun 10, 2010 | 0 | |
274 | Real Estate | Real Estate Services | EMDE | PT Megapolitan Developments Tbk | 2024-04-15 | At close: 04:00PM WIB | 121 | 121 | 118 | 125 | 113.00 - 125.00 | 113 | 125 | 101.00 - 206.00 | 101 | 206 | 8,300 | 41,637 | 418,750,000,000 | 0 | 0 | -18 | N/A | N/A (N/A) | 0 | 0 | Jun 30, 2017 | 0 | |
275 | Communication Services | Broadcasting | EMTK | PT Elang Mahkota Teknologi Tbk | 2024-04-15 | At close: 04:13PM WIB | 428 | 424 | 428 | 430 | 422.00 - 430.00 | 422 | 430 | 414.00 - 805.00 | 414 | 805 | 6,043,700 | 30,180,767 | 26,261,000,000,000 | 1 | 0 | -2 | Apr 18, 2024 - Apr 19, 2024 | 10.00 (2.33%) | 10 | 2 | Jun 23, 2023 | 0 | |
276 | Consumer Cyclical | Restaurants | ENAK | PT Champ Resto Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,080 | 1,085 | 1,090 | 1,090 | 1,085.00 - 1,090.00 | 1,085 | 1,090 | 1,070.00 - 1,560.00 | 1,070 | 1,560 | 11,000 | 59,015 | 2,362,000,000,000 | 0 | 78 | 14 | N/A | 24.00 (2.20%) | 24 | 2 | Jun 22, 2023 | 0 | |
277 | Energy | Oil & Gas E&P | ENRG | PT Energi Mega Persada Tbk | 2024-04-15 | At close: 04:13PM WIB | 220 | 222 | 218 | 220 | 218.00 - 224.00 | 218 | 224 | 193.00 - 302.00 | 193 | 302 | 22,440,500 | 34,121,292 | 5,411,000,000,000 | 0 | 5 | 44 | Apr 29, 2024 - May 03, 2024 | N/A (N/A) | 0 | 0 | Dec 02, 2004 | 0 | |
278 | Technology | Information Technology Services | ENVY | PT Envy Technologies Indonesia Tbk | 2024-04-15 | At close: 11:26AM WIB | 50 | 50 | 0 | 0 | 50.00 - 51.00 | 50 | 51 | 50.00 - 51.00 | 50 | 51 | 2,790,200 | 0 | 90,000,000,000 | 1 | 0 | -9 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
279 | Consumer Defensive | Packaged Foods | ENZO | PT Morenzo Abadi Perkasa Tbk | 2024-04-15 | At close: 04:04PM WIB | 33 | 36 | 31 | 32 | 30.00 - 36.00 | 30 | 36 | 27.00 - 75.00 | 27 | 75 | 4,652,400 | 6,111,532 | 67,039,000,000 | 0 | 6 | 5 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
280 | Consumer Cyclical | Packaging & Containers | EPAC | PT Megalestari Epack Sentosaraya Tbk | 2024-04-15 | At close: 04:09PM WIB | 5 | 5 | 4 | 5 | 4.0000 - 5.0000 | 4 | 5 | 4.0000 - 50.0000 | 4 | 50 | 1,679,200 | 615,347 | 16,517,000,000 | 0 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
281 | Healthcare | Medical Distribution | EPMT | PT Enseval Putera Megatrading Tbk. | 2024-04-15 | At close: 04:13PM WIB | 2,410 | 2,400 | 2,390 | 2,400 | 2,400.00 - 2,400.00 | 2,400 | 2,400 | 2,350.00 - 3,200.00 | 2,350 | 3,200 | 13,100 | 19,624 | 6,501,000,000,000 | 0 | 9 | 254 | N/A | 205.00 (8.54%) | 205 | 9 | May 11, 2023 | 0 | |
282 | Consumer Cyclical | Specialty Retail | ERAA | PT Erajaya Swasembada Tbk | 2024-04-15 | At close: 04:12PM WIB | 446 | 444 | 446 | 448 | 444.00 - 448.00 | 444 | 448 | 326.00 - 545.00 | 326 | 545 | 15,572,200 | 37,381,975 | 7,071,000,000,000 | 2 | 9 | 52 | May 01, 2024 - May 05, 2024 | 19.00 (4.24%) | 19 | 4 | Jul 11, 2023 | 530 | |
283 | Consumer Cyclical | Specialty Retail | ERAL | PT Sinar Eka Selaras Tbk | 2024-04-15 | At close: 04:07PM WIB | 296 | 292 | 292 | 296 | 290.00 - 296.00 | 290 | 296 | 242.00 - 480.00 | 242 | 480 | 2,444,900 | 9,266,458 | 1,515,000,000,000 | 0 | 8 | 37 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
284 | Consumer Cyclical | Apparel Manufacturing | ERTX | PT Eratex Djaja Tbk | 2024-04-15 | At close: 03:49PM WIB | 256 | 250 | 248 | 256 | 248.00 - 256.00 | 248 | 256 | 122.00 - 446.00 | 122 | 446 | 16,400 | 1,090,771 | 329,354,000,000 | 0 | 256,000 | 0 | N/A | 11.66 (4.70%) | 12 | 5 | Jul 11, 2023 | 0 | |
285 | Consumer Cyclical | Packaging & Containers | ESIP | PT Sinergi Inti Plastindo Tbk | 2024-04-15 | At close: 04:12PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 55.00 | 22 | 55 | 1,782,400 | 89,601 | 24,419,000,000 | 0 | 7 | 3 | N/A | N/A (N/A) | 0 | 0 | Sep 01, 2020 | 0 | |
286 | Energy | Oil & Gas Refining & Marketing | ESSA | PT ESSA Industries Indonesia Tbk. | 2024-04-15 | At close: 04:14PM WIB | 730 | 730 | 720 | 725 | 695.00 - 745.00 | 695 | 745 | 480.00 - 830.00 | 480 | 830 | 42,782,900 | 40,532,341 | 12,403,000,000,000 | 1 | 22 | 32 | Apr 25, 2024 - Apr 29, 2024 | 5.00 (0.69%) | 5 | 1 | Apr 01, 2024 | 644 | |
287 | Consumer Cyclical | Lodging | ESTA | PT Esta Multi Usaha Tbk | 2024-04-15 | At close: 04:05PM WIB | 78 | 79 | 76 | 79 | 76.00 - 81.00 | 76 | 81 | 62.00 - 136.00 | 62 | 136 | 1,332,200 | 7,107,398 | 184,327,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
288 | Consumer Cyclical | Textile Manufacturing | ESTI | PT Ever Shine Tex Tbk | 2024-04-15 | At close: 04:00PM WIB | 26 | 26 | 28 | 28 | 26.00 - 28.00 | 26 | 28 | 26.00 - 65.00 | 26 | 65 | 748,300 | 89,392 | 56,426,000,000 | 0 | 28,000 | 0 | N/A | N/A (N/A) | 0 | 0 | Jul 04, 2022 | 0 | |
289 | Basic Materials | Chemicals | ETWA | PT Eterindo Wahanatama Tbk | 2024-04-15 | At close: 02:08PM WIB | 70 | 0 | 0 | 0 | 70.00 - 70.00 | 70 | 70 | 70.00 - 354.00 | 70 | 354 | 0 | 4,103 | 326,807,000,000 | -1 | 0 | -9 | N/A | N/A (N/A) | 0 | 0 | Aug 05, 2014 | 0 | |
290 | Consumer Defensive | Household & Personal Products | EURO | PT Estee Gold Feet Tbk | 2024-04-15 | At close: 04:12PM WIB | 151 | 151 | 159 | 160 | 151.00 - 162.00 | 151 | 162 | 65.00 - 320.00 | 65 | 320 | 57,606,500 | 27,462,079 | 405,264,000,000 | 0 | 0 | 0 | N/A | 4.80 (4.71%) | 5 | 5 | Feb 02, 2024 | 0 | |
291 | Communication Services | Telecom Services | EXCL | PT XL Axiata Tbk | 2024-04-15 | At close: 04:14PM WIB | 2,340 | 2,360 | 2,300 | 2,320 | 2,300.00 - 2,370.00 | 2,300 | 2,370 | 1,695.00 - 2,640.00 | 1,695 | 2,640 | 12,443,700 | 24,210,130 | 30,065,000,000,000 | 0 | 24 | 97 | May 08, 2024 - May 13, 2024 | 42.00 (1.83%) | 42 | 2 | May 16, 2023 | 2,842 | |
292 | Consumer Defensive | Farm Products | FAPA | PT FAP Agri Tbk | 2024-04-15 | At close: 04:08PM WIB | 5,300 | 5,300 | 5,275 | 5,300 | 5,300.00 - 5,300.00 | 5,300 | 5,300 | 4,950.00 - 5,375.00 | 4,950 | 5,375 | 20,600 | 12,439 | 19,236,000,000,000 | 0 | 125 | 42 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
293 | Consumer Cyclical | Restaurants | FAST | PT Fast Food Indonesia Tbk | 2024-04-15 | At close: 02:01PM WIB | 755 | 755 | 750 | 765 | 735.00 - 770.00 | 735 | 770 | 645.00 - 995.00 | 645 | 995 | 11,700 | 41,694 | 3,050,000,000,000 | 0 | 0 | -53 | N/A | N/A (N/A) | 0 | 0 | Jun 19, 2019 | 0 | |
294 | Consumer Cyclical | Packaging & Containers | FASW | PT Fajar Surya Wisesa Tbk | 2024-04-15 | At close: 09:55AM WIB | 5,500 | 0 | 4,950 | 5,500 | 5,500.00 - 5,500.00 | 5,500 | 5,500 | 5,000.00 - 6,150.00 | 5,000 | 6,150 | 0 | 10 | 13,628,000,000,000 | 0 | 0 | -252 | Apr 22, 2024 - Apr 23, 2024 | 23.00 (0.42%) | 23 | 0 | Mar 31, 2023 | 0 | |
295 | Communication Services | Entertainment | FILM | PT MD Pictures Tbk | 2024-04-15 | At close: 04:09PM WIB | 4,510 | 4,500 | 4,610 | 4,620 | 4,450.00 - 4,710.00 | 4,450 | 4,710 | 1,415.00 - 6,250.00 | 1,415 | 6,250 | 4,554,200 | 7,230,916 | 43,942,000,000,000 | -1 | 455 | 10 | Jul 03, 2024 - Jul 08, 2024 | N/A (N/A) | 0 | 0 | Aug 30, 2021 | 0 | |
296 | Industrials | Engineering & Construction | FIMP | PT Fimperkasa Utama Tbk | 2024-04-15 | At close: 03:35PM WIB | 48 | 48 | 45 | 46 | 45.00 - 52.00 | 45 | 52 | 40.00 - 76.00 | 40 | 76 | 23,100 | 19,816 | 18,400,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
297 | Energy | Thermal Coal | FIRE | PT Alfa Energi Investama Tbk | 2024-04-15 | At close: 04:06PM WIB | 99 | 91 | 100 | 101 | 91.00 - 104.00 | 91 | 104 | 53.00 - 210.00 | 53 | 210 | 6,313,200 | 27,301,556 | 147,536,000,000 | 0 | 0 | -64 | Jun 06, 2024 - Jun 07, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
298 | Consumer Defensive | Farm Products | FISH | PT FKS Multi Agro Tbk | 2024-04-15 | At close: 09:55AM WIB | 5,550 | 0 | 5,400 | 5,550 | 5,550.00 - 5,550.00 | 5,550 | 5,550 | 5,450.00 - 7,250.00 | 5,450 | 7,250 | 0 | 27 | 2,664,000,000,000 | 1 | 6 | 911 | N/A | 470.00 (8.47%) | 470 | 8 | Jul 11, 2023 | 0 | |
299 | Consumer Cyclical | Lodging | FITT | PT Hotel Fitra International Tbk | 2024-04-15 | At close: 03:20PM WIB | 575 | 575 | 585 | 590 | 575.00 - 590.00 | 575 | 590 | 464.00 - 665.00 | 464 | 665 | 720,900 | 550,569 | 428,417,000,000 | 1 | 0 | -7 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
300 | Consumer Defensive | Household & Personal Products | FLMC | PT Falmaco Nonwoven Industri Tbk | 2024-04-15 | At close: 11:25AM WIB | 21 | 21 | 21 | 22 | 21.00 - 21.00 | 21 | 21 | 21.00 - 79.00 | 21 | 79 | 105,300 | 49,867 | 16,406,000,000 | 1 | 1 | 16 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
301 | Real Estate | Real Estate—Development | FMII | PT Fortune Mate Indonesia Tbk | 2024-04-15 | At close: 04:08PM WIB | 193 | 192 | 189 | 190 | 186.00 - 206.00 | 186 | 206 | 147.10 - 688.75 | 147 | 689 | 204,100 | 302,490 | 1,216,000,000,000 | 0 | 56 | 3 | N/A | N/A (N/A) | 0 | 0 | Jun 28, 2001 | 0 | |
302 | Consumer Cyclical | Internet Retail | FOLK | PT Multi Garam Utama Tbk | 2024-04-15 | At close: 04:05PM WIB | 81 | 81 | 79 | 80 | 73.00 - 81.00 | 73 | 81 | 50.00 - 135.00 | 50 | 135 | 6,600,600 | 3,663,239 | 315,851,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
303 | Consumer Defensive | Packaged Foods | FOOD | PT Sentra Food Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 109 | 109 | 106 | 112 | 106.00 - 112.00 | 106 | 112 | 79.00 - 166.00 | 79 | 166 | 121,000 | 1,644,786 | 68,900,000,000 | 0 | 0 | -19 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
304 | Communication Services | Advertising Agencies | FORU | PT Fortune Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 810 | 0 | 0 | 0 | 810.00 - 810.00 | 810 | 810 | 130.00 - 810.00 | 130 | 810 | 0 | 2,637,188 | 376,831,000,000 | 0 | 510 | 2 | N/A | N/A (N/A) | 0 | 0 | Jul 18, 2014 | 0 | |
305 | Real Estate | Real Estate—Development | FORZ | PT Forza Land Indonesia Tbk | 2024-04-15 | At close: 02:22PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 2,300 | 0 | 99,200,000,000 | 0 | 8 | 6 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
306 | Basic Materials | Specialty Chemicals | FPNI | PT Lotte Chemical Titan Tbk | 2024-04-15 | At close: 04:13PM WIB | 183 | 183 | 184 | 185 | 182.00 - 191.00 | 182 | 191 | 177.00 - 246.00 | 177 | 246 | 939,300 | 851,916 | 1,030,000,000,000 | 2 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | Dec 14, 2007 | 0 | |
307 | Communication Services | Telecom Services | FREN | PT Smartfren Telecom Tbk | 2024-04-15 | At close: 04:11PM WIB | 50 | 50 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 68.00 | 50 | 68 | 2,637,400 | 153,423,416 | 16,769,000,000,000 | 1 | 0 | 0 | Apr 25, 2024 - Apr 29, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
308 | Financial Services | Credit Services | FUJI | PT Fuji Finance Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 226 | 220 | 226 | 224 | 220.00 - 226.00 | 220 | 226 | 212.00 - 370.00 | 212 | 370 | 6,700 | 46,122 | 293,800,000,000 | 0 | 76 | 3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
309 | Communication Services | Advertising Agencies | FUTR | PT Lini Imaji Kreasi Ekosistem Tbk | 2024-04-15 | At close: 03:15PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 105.00 | 50 | 105 | 2,100 | 43,173 | 319,501,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
310 | Basic Materials | Lumber & Wood Production | FWCT | PT Wijaya Cahaya Timber Tbk | 2024-04-15 | At close: 04:14PM WIB | 128 | 129 | 122 | 123 | 121.00 - 135.00 | 121 | 135 | 50.00 - 150.00 | 50 | 150 | 30,124,400 | 16,234,994 | 230,625,000,000 | 0 | 0 | 0 | N/A | 2.00 (1.63%) | 2 | 2 | Jun 14, 2023 | 0 | |
311 | Real Estate | Real Estate—Development | GAMA | PT Aksara Global Development Tbk | 2024-04-15 | At close: 04:00PM WIB | 18 | 0 | 0 | 0 | 18.00 - 18.00 | 18 | 18 | 18.00 - 50.00 | 18 | 50 | 0 | 0 | 180,198,000,000 | 0 | 0 | -3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
312 | Basic Materials | Steel | GDST | PT Gunawan Dianjaya Steel Tbk | 2024-04-15 | At close: 04:02PM WIB | 99 | 99 | 101 | 102 | 99.00 - 101.00 | 99 | 101 | 99.00 - 187.00 | 99 | 187 | 139,400 | 1,544,364 | 858,613,000,000 | 0 | 4 | 28 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
313 | Consumer Cyclical | Auto Parts | GDYR | PT Goodyear Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,275 | 1,260 | 1,250 | 1,240 | 1,240.00 - 1,260.00 | 1,240 | 1,260 | 1,200.00 - 1,560.00 | 1,200 | 1,560 | 9,500 | 10,705 | 508,400,000,000 | 0 | 206,667 | 0 | N/A | N/A (N/A) | 0 | 0 | May 26, 2017 | 0 | |
314 | Consumer Cyclical | Furnishings, Fixtures & Appliances | GEMA | PT Gema Grahasarana Tbk | 2024-04-15 | At close: 04:00PM WIB | 272 | 264 | 252 | 280 | 260.00 - 280.00 | 260 | 280 | 195.00 - 460.00 | 195 | 460 | 17,500 | 36,537 | 448,000,000,000 | 0 | 33 | 9 | N/A | N/A (N/A) | 0 | 0 | Sep 08, 2020 | 0 | |
315 | Energy | Thermal Coal | GEMS | PT Golden Energy Mines Tbk | 2024-04-15 | At close: 04:04PM WIB | 6,000 | 6,000 | 5,975 | 6,000 | 5,950.00 - 6,025.00 | 5,950 | 6,025 | 5,475.00 - 7,975.00 | 5,475 | 7,975 | 64,700 | 81,128 | 35,294,000,000,000 | 0 | 4 | 1,403 | Jun 25, 2024 - Jul 01, 2024 | 1,349.58 (22.49%) | 1,350 | 22 | Dec 14, 2023 | 0 | |
316 | Consumer Defensive | Tobacco | GGRM | PT Gudang Garam Tbk | 2024-04-15 | At close: 04:13PM WIB | 19,975 | 19,975 | 19,925 | 19,950 | 19,850.00 - 20,050.00 | 19,850 | 20,050 | 19,450.00 - 30,050.00 | 19,450 | 30,050 | 582,100 | 830,083 | 38,386,000,000,000 | 0 | 7 | 2,767 | Apr 18, 2024 - Apr 22, 2024 | 1,200.00 (6.02%) | 1,200 | 6 | Jul 10, 2023 | 24,143 | |
317 | Basic Materials | Steel | GGRP | PT Gunung Raja Paksi Tbk | 2024-04-15 | At close: 04:00PM WIB | 408 | 408 | 412 | 428 | 408.00 - 412.00 | 408 | 412 | 392.00 - 615.00 | 392 | 615 | 26,900 | 238,939 | 4,990,000,000,000 | 0 | 8 | 49 | Apr 30, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | Jun 28, 2022 | 0 | |
318 | Communication Services | Telecom Services | GHON | PT Gihon Telekomunikasi Indonesia Tbk | 2024-04-15 | At close: 02:53PM WIB | 1,870 | 1,870 | 1,840 | 1,875 | 1,840.00 - 1,875.00 | 1,840 | 1,875 | 1,700.00 - 2,190.00 | 1,700 | 2,190 | 31,900 | 13,175 | 1,031,000,000,000 | 0 | 11 | 163 | N/A | 128.00 (6.83%) | 128 | 7 | Jun 12, 2023 | 0 | |
319 | Industrials | Airlines | GIAA | PT. Garuda Indonesia (Persero) Tbk | 2024-04-15 | At close: 04:00PM WIB | 63 | 64 | 63 | 64 | 63.00 - 64.00 | 63 | 64 | 50.00 - 105.00 | 50 | 105 | 25,201,500 | 89,934,830 | 1,631,000,000,000 | 0 | 1 | 44 | Apr 30, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
320 | Consumer Cyclical | Auto Parts | GJTL | PT. Gajah Tunggal Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,300 | 1,295 | 1,300 | 1,305 | 1,295.00 - 1,320.00 | 1,295 | 1,320 | 600.00 - 1,490.00 | 600 | 1,490 | 15,408,000 | 27,984,237 | 4,530,000,000,000 | 1 | 4 | 339 | Apr 26, 2024 - Apr 30, 2024 | N/A (N/A) | 0 | 0 | Aug 30, 2021 | 0 | |
321 | Consumer Cyclical | Specialty Retail | GLOB | PT Globe Kita Terang Tbk | 2024-04-15 | At close: 04:00PM WIB | 68 | 0 | 68 | 0 | 68.00 - 68.00 | 68 | 68 | 62.00 - 126.00 | 62 | 126 | 0 | 4,175 | 75,555,000,000 | 0 | 0 | -53 | N/A | N/A (N/A) | 0 | 0 | May 28, 2013 | 0 | |
322 | Technology | Electronics & Computer Distribution | GLVA | PT Galva Technologies Tbk | 2024-04-15 | At close: 04:02PM WIB | 368 | 366 | 396 | 406 | 364.00 - 460.00 | 364 | 460 | 342.00 - 1,100.00 | 342 | 1,100 | 303,400 | 64,086 | 609,000,000,000 | 1 | 12 | 33 | N/A | 16.00 (3.94%) | 16 | 4 | Jun 26, 2023 | 0 | |
323 | Industrials | Aerospace & Defense | GMFI | PT Garuda Maintenance Facility Aero Asia Tbk | 2024-04-15 | At close: 04:14PM WIB | 64 | 65 | 65 | 66 | 65.00 - 66.00 | 65 | 66 | 50.00 - 102.00 | 50 | 102 | 1,183,000 | 2,169,669 | 1,863,000,000,000 | 0 | 5 | 14 | Apr 19, 2024 - Apr 23, 2024 | N/A (N/A) | 0 | 0 | Mar 20, 2019 | 0 | |
324 | Real Estate | Real Estate—Development | GMTD | PT Gowa Makassar Tourism Development Tbk | 2024-04-15 | At close: 02:55PM WIB | 4,500 | 4,500 | 0 | 4,390 | 4,390.00 - 4,500.00 | 4,390 | 4,500 | 1,485.00 - 5,225.00 | 1,485 | 5,225 | 11,300 | 4,218 | 4,458,000,000,000 | 0 | 35 | 127 | N/A | 0.30 (0.01%) | 0 | 0 | May 30, 2023 | 0 | |
325 | Communication Services | Telecom Services | GOLD | PT Visi Telekomunikasi Infrastruktur Tbk | 2024-04-15 | At close: 04:04PM WIB | 304 | 312 | 340 | 342 | 312.00 - 372.00 | 312 | 372 | 228.00 - 492.00 | 228 | 492 | 766,400 | 143,984 | 434,275,000,000 | 1 | 29 | 12 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
326 | Consumer Defensive | Farm Products | GOLL | PT Golden Plantation Tbk | 2024-04-15 | At close: 01:30PM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 183,250,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
327 | Consumer Defensive | Packaged Foods | GOOD | PT Garudafood Putra Putri Jaya Tbk | 2024-04-15 | At close: 03:49PM WIB | 420 | 422 | 420 | 422 | 418.00 - 422.00 | 418 | 422 | 394.00 - 484.00 | 394 | 484 | 211,700 | 526,124 | 15,417,000,000,000 | 0 | 26 | 16 | Apr 26, 2024 - Apr 30, 2024 | 6.00 (1.44%) | 6 | 1 | May 03, 2023 | 0 | |
328 | Technology | Software—Application | GOTO | PT GoTo Gojek Tokopedia Tbk | 2024-04-15 | At close: 04:14PM WIB | 69 | 69 | 68 | 69 | 67.00 - 69.00 | 67 | 69 | 54.00 - 147.00 | 54 | 147 | 1,149,877,400 | 3,241,796,818 | 72,798,000,000,000 | 0 | 0 | -85 | Apr 25, 2024 - Apr 29, 2024 | N/A (N/A) | 0 | 0 | N/A | 129 | |
329 | Real Estate | Real Estate—Development | GPRA | PT Perdana Gapuraprima Tbk | 2024-04-15 | At close: 04:00PM WIB | 90 | 90 | 90 | 91 | 90.00 - 91.00 | 90 | 91 | 88.00 - 128.00 | 88 | 128 | 2,456,400 | 3,852,518 | 389,176,000,000 | 0 | 5 | 20 | N/A | 1.00 (1.10%) | 1 | 1 | Jul 06, 2023 | 0 | |
330 | Technology | Scientific & Technical Instruments | GPSO | PT Geoprima Solusi Tbk | 2024-04-15 | At close: 04:11PM WIB | 208 | 210 | 218 | 220 | 202.00 - 220.00 | 202 | 220 | 100.00 - 236.00 | 100 | 236 | 10,479,600 | 11,307,196 | 146,683,000,000 | 0 | 0 | -4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
331 | Real Estate | Real Estate—Development | GRIA | PT Ingria Pratama Capitalindo Tbk | 2024-04-15 | At close: 04:01PM WIB | 119 | 123 | 118 | 119 | 119.00 - 123.00 | 119 | 123 | 76.00 - 162.00 | 76 | 162 | 25,500 | 6,625,181 | 877,711,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
332 | Consumer Cyclical | Travel Services | GRPH | PT Griptha Putra Persada Tbk. | 2024-04-15 | At close: 03:39PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 134.00 | 50 | 134 | 13,200 | 64,607,837 | 50,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
333 | Consumer Defensive | Beverages—Non-Alcoholic | GRPM | PT Graha Prima Mentari Tbk | 2024-04-15 | At close: 04:00PM WIB | 43 | 46 | 43 | 44 | 42.00 - 46.00 | 42 | 46 | 35.00 - 108.00 | 35 | 108 | 253,900 | 668,060 | 67,980,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
334 | Financial Services | Insurance—Diversified | GSMF | PT Equity Development Investment Tbk | 2024-04-15 | At close: 02:17PM WIB | 50 | 50 | 50 | 51 | 50.00 - 51.00 | 50 | 51 | 50.00 - 82.00 | 50 | 82 | 25,100 | 203,709 | 725,750,000,000 | 0 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
335 | Energy | Thermal Coal | GTBO | PT Garda Tujuh Buana Tbk | 2024-04-15 | At close: 04:14PM WIB | 324 | 326 | 328 | 330 | 326.00 - 334.00 | 326 | 334 | 139.00 - 1,025.00 | 139 | 1,025 | 472,900 | 2,449,988 | 825,000,000,000 | 0 | 3 | 95 | N/A | 12.27 (3.72%) | 12 | 4 | Jul 11, 2023 | 0 | |
336 | Industrials | Integrated Freight & Logistics | GTRA | PT Grahaprima Suksesmandiri Tbk | 2024-04-15 | At close: 04:13PM WIB | 157 | 155 | 158 | 159 | 155.00 - 167.00 | 155 | 167 | 109.00 - 442.00 | 109 | 442 | 4,497,900 | 17,712,194 | 301,206,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
337 | Industrials | Marine Shipping | GTSI | PT GTS Internasional Tbk | 2024-04-15 | At close: 02:00PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 60.00 | 50 | 60 | 10,600 | 20,639,922 | 790,955,000,000 | 0 | 6 | 8 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
338 | Consumer Defensive | Farm Products | GULA | PT Aman Agrindo Tbk | 2024-04-15 | At close: 04:13PM WIB | 472 | 470 | 468 | 470 | 470.00 - 476.00 | 470 | 476 | 240.00 - 700.00 | 240 | 700 | 1,921,700 | 6,217,664 | 503,069,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
339 | Real Estate | Real Estate—Development | GWSA | PT Greenwood Sejahtera Tbk | 2024-04-15 | At close: 04:00PM WIB | 142 | 143 | 148 | 144 | 142.00 - 147.00 | 142 | 147 | 140.00 - 210.00 | 140 | 210 | 49,100 | 214,045 | 1,123,000,000,000 | 1 | 18 | 8 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
340 | Consumer Defensive | Farm Products | GZCO | PT Gozco Plantations Tbk | 2024-04-15 | At close: 04:14PM WIB | 85 | 77 | 84 | 85 | 77.00 - 89.00 | 77 | 89 | 77.00 - 179.00 | 77 | 179 | 42,919,900 | 44,693,122 | 510,000,000,000 | 0 | 5 | 16 | N/A | N/A (N/A) | 0 | 0 | Jul 09, 2012 | 0 | |
341 | Consumer Cyclical | Specialty Retail | HADE | PT Himalaya Energi Perkasa Tbk | 2024-04-15 | At close: 04:14PM WIB | 3 | 3 | 2 | 3 | 3.0000 - 3.0000 | 3 | 3 | 2.0000 - 50.0000 | 2 | 50 | 1,285,600 | 1,515,686 | 6,360,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
342 | Industrials | Marine Shipping | HAIS | PT Hasnur Internasional Shipping Tbk | 2024-04-15 | At close: 04:14PM WIB | 264 | 264 | 268 | 270 | 264.00 - 270.00 | 264 | 270 | 202.00 - 344.00 | 202 | 344 | 3,984,200 | 3,320,754 | 703,835,000,000 | 0 | 12 | 21 | N/A | 19.98 (7.46%) | 20 | 7 | Apr 18, 2024 | 0 | |
343 | Consumer Cyclical | Travel Services | HAJJ | PT Arsy Buana Travelindo Tbk | 2024-04-15 | At close: 03:40PM WIB | 130 | 131 | 131 | 132 | 129.00 - 132.00 | 129 | 132 | 120.00 - 575.00 | 120 | 575 | 252,800 | 1,165,015 | 302,349,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
344 | Basic Materials | Chemicals | HALO | PT Haloni Jane Tbk | 2024-04-15 | At close: 03:49PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 306.00 | 50 | 306 | 351,700 | 801,428 | 282,500,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
345 | Industrials | Marine Shipping | HATM | PT Habco Trans Maritima Tbk | 2024-04-15 | At close: 04:09PM WIB | 224 | 224 | 222 | 226 | 220.00 - 226.00 | 220 | 226 | 190.00 - 402.00 | 190 | 402 | 40,873,300 | 51,951,781 | 1,568,000,000,000 | 0 | 0 | 0 | N/A | 4.07 (1.40%) | 4 | 1 | Jun 16, 2023 | 0 | |
346 | Real Estate | Real Estate—Development | HBAT | PT Minahasa Membangun Hebat Tbk | 2024-04-15 | At close: 04:00PM WIB | 34 | 33 | 34 | 36 | 33.00 - 37.00 | 33 | 37 | 30.00 - 118.00 | 30 | 118 | 665,700 | 846,907 | 37,467,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
347 | Financial Services | Credit Services | HDFA | PT Radana Bhaskara Finance Tbk | 2024-04-15 | At close: 03:10PM WIB | 99 | 99 | 97 | 98 | 98.00 - 99.00 | 98 | 99 | 90.00 - 165.00 | 90 | 165 | 7,800 | 186,275 | 641,160,000,000 | 0 | 0 | -9 | N/A | N/A (N/A) | 0 | 0 | Apr 28, 2016 | 0 | |
348 | Technology | Software—Infrastructure | HDIT | PT Hensel Davest Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 59.00 | 22 | 59 | 78,300 | 21,698 | 33,543,000,000 | 0 | 0 | -5 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
349 | Consumer Cyclical | Luxury Goods | HDTX | Panasia Indo Resources Tbk | 2024-04-15 | At close: 04:00PM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 120.00 - 120.00 | 120 | 120 | 0 | 0 | 0 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
350 | Healthcare | Medical Care Facilities | HEAL | PT Medikaloka Hermina Tbk | 2024-04-15 | At close: 04:03PM WIB | 1,185 | 1,185 | 1,205 | 1,215 | 1,185.00 - 1,220.00 | 1,185 | 1,220 | 1,105.00 - 1,575.00 | 1,105 | 1,575 | 7,693,300 | 10,259,607 | 17,818,000,000,000 | 0 | 40 | 30 | Apr 23, 2024 - Apr 29, 2024 | 7.00 (0.58%) | 7 | 1 | Jun 12, 2023 | 1,799 | |
351 | Industrials | Airports & Air Services | HELI | PT Jaya Trishindo Tbk | 2024-04-15 | At close: 04:02PM WIB | 535 | 540 | 555 | 560 | 540.00 - 585.00 | 540 | 585 | 70.00 - 585.00 | 70 | 585 | 13,890,600 | 4,563,973 | 462,238,000,000 | 1 | 0 | -118 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
352 | Consumer Cyclical | Department Stores | HERO | PT Hero Supermarket Tbk | 2024-04-15 | At close: 04:00PM WIB | 750 | 750 | 750 | 750 | 750.00 - 795.00 | 750 | 795 | 700.00 - 1,590.00 | 700 | 1,590 | 44,800 | 31,666 | 3,138,000,000,000 | 0 | 0 | -101 | N/A | N/A (N/A) | 0 | 0 | Jul 09, 1997 | 0 | |
353 | Industrials | Industrial Distribution | HEXA | PT Hexindo Adiperkasa Tbk | 2024-04-15 | At close: 04:11PM WIB | 6,200 | 6,200 | 6,225 | 6,250 | 6,150.00 - 6,275.00 | 6,150 | 6,275 | 5,175.00 - 6,950.00 | 5,175 | 6,950 | 194,400 | 344,111 | 5,250,000,000,000 | 0 | 6 | 1,133 | Jan 31, 2024 | 768.30 (12.29%) | 768 | 12 | Oct 06, 2023 | 0 | |
354 | Basic Materials | Other Industrial Metals & Mining | HILL | PT Hillcon Tbk | 2024-04-15 | At close: 04:10PM WIB | 1,930 | 1,945 | 1,925 | 1,930 | 1,910.00 - 1,950.00 | 1,910 | 1,950 | 1,585.00 - 4,000.00 | 1,585 | 4,000 | 811,000 | 2,869,466 | 5,690,000,000,000 | 0 | 16 | 121 | N/A | 30.00 (1.55%) | 30 | 2 | Jun 23, 2023 | 0 | |
355 | Industrials | Marine Shipping | HITS | PT Humpuss Intermoda Transportasi Tbk. | 2024-04-15 | At close: 04:14PM WIB | 380 | 374 | 370 | 380 | 370.00 - 380.00 | 370 | 380 | 170.00 - 680.00 | 170 | 680 | 375,000 | 738,733 | 2,626,000,000,000 | 0 | 13 | 28 | N/A | N/A (N/A) | 0 | 0 | Apr 15, 2019 | 0 | |
356 | Basic Materials | Building Materials | HKMU | PT HK Metals Utama Tbk | 2024-04-15 | At close: 01:41PM WIB | 50 | 0 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 161,088,000,000 | 1 | 0 | -75 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
357 | Consumer Defensive | Tobacco | HMSP | PT Hanjaya Mandala Sampoerna Tbk | 2024-04-15 | At close: 04:11PM WIB | 850 | 845 | 850 | 855 | 845.00 - 855.00 | 845 | 855 | 835.00 - 1,070.00 | 835 | 1,070 | 13,256,100 | 22,158,030 | 99,452,000,000,000 | 0 | 12 | 70 | Apr 25, 2024 - May 02, 2024 | 54.70 (6.40%) | 55 | 6 | Jun 20, 2023 | 997 | |
358 | Consumer Defensive | Packaged Foods | HOKI | PT Buyung Poetra Sembada Tbk | 2024-04-15 | At close: 04:14PM WIB | 152 | 154 | 162 | 163 | 154.00 - 165.00 | 154 | 165 | 68.00 - 204.00 | 68 | 204 | 18,199,700 | 16,900,466 | 1,577,000,000,000 | 0 | 0 | -1 | Jun 28, 2024 - Jul 02, 2024 | 1.00 (0.61%) | 1 | 1 | Jul 11, 2023 | 0 | |
359 | Consumer Cyclical | Travel Services | HOME | Hotel Mandarine Regency Tbk | 2024-04-15 | At close: 02:54PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 703,700 | 0 | 1,111,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
360 | Real Estate | Real Estate—Development | HOMI | PT Grand House Mulia Tbk | 2024-04-15 | At close: 03:49PM WIB | 108 | 108 | 145 | 0 | 105.00 - 145.00 | 105 | 145 | 101.00 - 1,015.00 | 101 | 1,015 | 786,900 | 270,747 | 228,375,000,000 | 0 | 34 | 4 | Jun 28, 2024 - Jun 29, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
361 | Industrials | Metal Fabrication | HOPE | PT Harapan Duta Pertiwi Tbk | 2024-04-15 | At close: 04:00PM WIB | 29 | 31 | 31 | 31 | 31.00 - 31.00 | 31 | 31 | 27.00 - 63.00 | 27 | 63 | 1,476,000 | 2,100,698 | 42,160,000,000 | 0 | 0 | -3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
362 | Consumer Cyclical | Lodging | HOTL | PT. Saraswati Griya Lestari Tbk | 2024-04-15 | At close: 02:06PM WIB | 50 | 0 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 177,500,000,000 | 0 | 0 | -12 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
363 | Consumer Cyclical | Lodging | HRME | PT Menteng Heritage Realty Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 52.00 | 22 | 52 | 1,149,600 | 123,866 | 131,093,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
364 | Consumer Cyclical | Luxury Goods | HRTA | PT Hartadinata Abadi Tbk | 2024-04-15 | At close: 04:14PM WIB | 406 | 408 | 404 | 406 | 404.00 - 414.00 | 404 | 414 | 284.00 - 580.00 | 284 | 580 | 5,580,800 | 9,268,715 | 1,870,000,000,000 | 0 | 6 | 66 | N/A | 12.00 (2.96%) | 12 | 3 | Jun 13, 2023 | 0 | |
365 | Energy | Thermal Coal | HRUM | PT Harum Energy Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,455 | 1,460 | 1,435 | 1,440 | 1,415.00 - 1,470.00 | 1,415 | 1,470 | 1,075.00 - 1,945.00 | 1,075 | 1,945 | 15,688,600 | 14,838,252 | 19,175,000,000,000 | 0 | 8 | 181 | May 24, 2024 - May 28, 2024 | 90.12 (7.04%) | 90 | 7 | Dec 14, 2022 | 2,095 | |
366 | Industrials | Marine Shipping | HUMI | PT Humpuss Maritim Internasional Tbk | 2024-04-15 | At close: 04:14PM WIB | 90 | 91 | 88 | 89 | 88.00 - 91.00 | 88 | 91 | 50.00 - 312.00 | 50 | 312 | 25,129,200 | 284,361,918 | 1,588,000,000,000 | 0 | 8 | 12 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
367 | Industrials | Rental & Leasing Services | HYGN | PT Ecocare Indo Pasifik Tbk. | 2024-04-15 | At close: 04:11PM WIB | 136 | 137 | 133 | 134 | 133.00 - 138.00 | 133 | 138 | 108.00 - 226.00 | 108 | 226 | 5,169,200 | 71,325,297 | 338,350,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
368 | Energy | Thermal Coal | IATA | PT MNC Energy Investments Tbk | 2024-04-15 | At close: 02:22PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 76.00 | 50 | 76 | 13,500 | 2,140,805 | 1,262,000,000,000 | 0 | 0 | -24 | N/A | N/A (N/A) | 0 | 0 | Dec 05, 2007 | 0 | |
369 | Financial Services | Credit Services | IBFN | PT Intan Baru Prana Tbk | 2024-04-15 | At close: 02:55PM WIB | 19 | 0 | 0 | 19 | 19.00 - 19.00 | 19 | 19 | 13.00 - 97.00 | 13 | 97 | 0 | 17,398 | 28,829,000,000 | 0 | 0 | -132 | N/A | N/A (N/A) | 0 | 0 | Jun 11, 2015 | 0 | |
370 | Consumer Cyclical | Restaurants | IBOS | PT Indo Boga Sukses Tbk | 2024-04-15 | At close: 04:14PM WIB | 720 | 720 | 725 | 775 | 720.00 - 775.00 | 720 | 775 | 210.00 - 1,000.00 | 210 | 1,000 | 131,900 | 3,748,828 | 6,235,000,000,000 | 0 | 500 | 2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
371 | Communication Services | Telecom Services | IBST | PT Inti Bangun Sejahtera Tbk | 2024-04-15 | At close: 02:55PM WIB | 4,000 | 4,000 | 4,000 | 0 | 4,000.00 - 4,000.00 | 4,000 | 4,000 | 4,000.00 - 5,825.00 | 4,000 | 5,825 | 100 | 185 | 5,404,000,000,000 | 0 | 143 | 28 | Apr 25, 2024 - Apr 29, 2024 | N/A (N/A) | 0 | 0 | Aug 05, 2022 | 0 | |
372 | Consumer Defensive | Packaged Foods | ICBP | PT Indofood CBP Sukses Makmur Tbk | 2024-04-15 | At close: 04:14PM WIB | 11,025 | 11,050 | 10,850 | 10,875 | 10,850.00 - 11,050.00 | 10,850 | 11,050 | 10,000.00 - 11,925.00 | 10,000 | 11,925 | 2,242,100 | 6,114,511 | 126,532,000,000,000 | 0 | 18 | 599 | May 02, 2024 - May 06, 2024 | 188.00 (1.73%) | 188 | 2 | Jul 07, 2023 | 13,563 | |
373 | Consumer Cyclical | Lodging | ICON | PT Island Concepts Indonesia Tbk | 2024-04-15 | At close: 03:17PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 85.00 | 50 | 85 | 13,200 | 4,409 | 54,487,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | Jun 16, 2015 | 0 | |
374 | Consumer Defensive | Education & Training Services | IDEA | PT Idea Indonesia Akademi Tbk | 2024-04-15 | At close: 04:00PM WIB | 53 | 53 | 52 | 53 | 52.00 - 54.00 | 52 | 54 | 45.00 - 177.00 | 45 | 177 | 17,907,600 | 42,550,274 | 56,309,000,000 | 0 | 24 | 2 | N/A | 1.00 (1.89%) | 1 | 2 | May 31, 2023 | 0 | |
375 | Industrials | Engineering & Construction | IDPR | PT Indonesia Pondasi Raya Tbk | 2024-04-15 | At close: 04:08PM WIB | 165 | 170 | 163 | 166 | 160.00 - 170.00 | 160 | 170 | 117.00 - 216.00 | 117 | 216 | 419,000 | 1,758,256 | 332,498,000,000 | 1 | 0 | -9 | N/A | 1.00 (0.70%) | 1 | 1 | Jul 07, 2023 | 0 | |
376 | Basic Materials | Lumber & Wood Production | IFII | PT Indonesia Fibreboard Industry Tbk | 2024-04-15 | At close: 04:00PM WIB | 159 | 153 | 154 | 158 | 153.00 - 158.00 | 153 | 158 | 140.00 - 199.00 | 140 | 199 | 1,300 | 148,939 | 1,487,000,000,000 | 0 | 14 | 11 | N/A | 2.00 (1.27%) | 2 | 1 | Jul 04, 2023 | 0 | |
377 | Basic Materials | Other Industrial Metals & Mining | IFSH | PT Ifishdeco Tbk | 2024-04-15 | At close: 02:55PM WIB | 835 | 835 | 835 | 860 | 835.00 - 835.00 | 835 | 835 | 800.00 - 1,200.00 | 800 | 1,200 | 2,000 | 8,247 | 1,606,000,000,000 | 1 | 8 | 110 | N/A | 29.83 (3.57%) | 30 | 4 | Apr 17, 2024 | 0 | |
378 | Consumer Cyclical | Packaging & Containers | IGAR | PT Champion Pacific Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 452 | 444 | 444 | 450 | 444.00 - 450.00 | 444 | 450 | 406.00 - 460.00 | 406 | 460 | 800 | 125,577 | 437,492,000,000 | 1 | 11 | 40 | N/A | N/A (N/A) | 0 | 0 | Jun 23, 2022 | 0 | |
379 | Consumer Cyclical | Leisure | IIKP | Inti Agri Resources Tbk | 2024-04-15 | At close: 04:05PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 200 | 0 | 1,680,000,000,000 | 0 | 2 | 0 | Apr 26, 2024 - Apr 27, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
380 | Industrials | Building Products & Equipment | IKAI | PT Intikeramik Alamasri Industri Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 24 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 52.00 | 22 | 52 | 38,500 | 8,277 | 292,728,000,000 | 0 | 147 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
381 | Consumer Defensive | Farm Products | IKAN | PT Era Mandiri Cemerlang Tbk | 2024-04-15 | At close: 03:34PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 73.00 | 50 | 73 | 11,800 | 66,020 | 41,667,000,000 | 0 | 26 | 2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
382 | Industrials | Electrical Equipment & Parts | IKBI | PT Sumi Indo Kabel Tbk | 2024-04-15 | At close: 10:23AM WIB | 520 | 520 | 505 | 515 | 500.00 - 520.00 | 500 | 520 | 199.00 - 970.00 | 199 | 970 | 10,400 | 210,009 | 612,000,000,000 | 0 | 4 | 116 | N/A | 15.78 (3.16%) | 16 | 3 | Sep 05, 2023 | 0 | |
383 | Healthcare | Diagnostics & Research | IKPM | PT Ikapharmindo Putramas Tbk. | 2024-04-15 | At close: 04:09PM WIB | 320 | 322 | 306 | 308 | 306.00 - 326.00 | 306 | 326 | 164.00 - 330.00 | 164 | 330 | 5,541,300 | 10,351,764 | 518,875,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
384 | Consumer Cyclical | Auto & Truck Dealerships | IMAS | PT Indomobil Sukses Internasional Tbk | 2024-04-15 | At close: 04:08PM WIB | 1,405 | 1,405 | 1,430 | 1,435 | 1,405.00 - 1,435.00 | 1,405 | 1,435 | 1,200.00 - 3,370.00 | 1,200 | 3,370 | 1,028,000 | 2,639,316 | 5,712,000,000,000 | 0 | 30 | 47 | Apr 26, 2024 - Apr 30, 2024 | 10.00 (0.70%) | 10 | 1 | Jul 10, 2023 | 0 | |
385 | Industrials | Conglomerates | IMJS | PT Indomobil Multi Jasa Tbk | 2024-04-15 | At close: 04:11PM WIB | 274 | 274 | 268 | 270 | 270.00 - 274.00 | 270 | 274 | 246.00 - 488.00 | 246 | 488 | 3,720,600 | 7,101,203 | 2,337,000,000,000 | 2 | 7 | 39 | Apr 26, 2024 - Apr 30, 2024 | 0.50 (0.19%) | 1 | 0 | Jul 10, 2023 | 0 | |
386 | Industrials | Building Products & Equipment | IMPC | PT Impack Pratama Industri Tbk | 2024-04-15 | At close: 04:11PM WIB | 380 | 380 | 374 | 376 | 366.00 - 380.00 | 366 | 380 | 304.00 - 430.00 | 304 | 430 | 9,006,000 | 11,439,905 | 20,405,000,000,000 | 0 | 25 | 15 | N/A | 33.00 (8.78%) | 33 | 9 | Jun 19, 2023 | 0 | |
387 | Healthcare | Drug Manufacturers—Specialty & Generic | INAF | PT Indofarma Tbk | 2024-04-15 | At close: 04:14PM WIB | 260 | 260 | 248 | 250 | 250.00 - 260.00 | 250 | 260 | 250.00 - 725.00 | 250 | 725 | 81,300 | 226,756 | 774,817,000,000 | 0 | 0 | -141 | May 01, 2024 - May 02, 2024 | N/A (N/A) | 0 | 0 | May 03, 2013 | 0 | |
388 | Basic Materials | Aluminum | INAI | PT Indal Aluminium Industry Tbk | 2024-04-15 | At close: 03:49PM WIB | 199 | 196 | 176 | 195 | 185.00 - 196.00 | 185 | 196 | 171.00 - 262.00 | 171 | 262 | 122,500 | 49,766 | 123,552,000,000 | 0 | 0 | -187 | N/A | N/A (N/A) | 0 | 0 | Sep 03, 2020 | 0 | |
389 | Basic Materials | Specialty Chemicals | INCF | PT Indo Komoditi Korpora Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 51.00 | 22 | 51 | 276,000 | 38,036 | 31,644,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
390 | Basic Materials | Specialty Chemicals | INCI | PT Intanwijaya Internasional Tbk | 2024-04-15 | At close: 03:46PM WIB | 575 | 575 | 550 | 560 | 540.00 - 575.00 | 540 | 575 | 495.83 - 625.00 | 496 | 625 | 20,400 | 58,430 | 117,326,000,000 | 0 | 7 | 84 | N/A | N/A (N/A) | 0 | 0 | Aug 30, 2021 | 0 | |
391 | Basic Materials | Other Industrial Metals & Mining | INCO | PT Vale Indonesia Tbk | 2024-04-15 | At close: 04:10PM WIB | 4,110 | 4,120 | 4,100 | 4,110 | 4,080.00 - 4,140.00 | 4,080 | 4,140 | 3,610.00 - 7,100.00 | 3,610 | 7,100 | 7,486,400 | 17,082,750 | 40,739,000,000,000 | 1 | 9 | 440 | Apr 24, 2024 - Apr 29, 2024 | 89.60 (2.19%) | 90 | 2 | May 16, 2023 | 5,156 | |
392 | Consumer Defensive | Packaged Foods | INDF | PT Indofood Sukses Makmur Tbk | 2024-04-15 | At close: 04:12PM WIB | 6,500 | 6,500 | 6,500 | 6,525 | 6,500.00 - 6,575.00 | 6,500 | 6,575 | 6,225.00 - 7,550.00 | 6,225 | 7,550 | 6,930,600 | 8,144,756 | 57,073,000,000,000 | 0 | 7 | 928 | Apr 30, 2024 - May 06, 2024 | 257.00 (3.95%) | 257 | 4 | Jul 07, 2023 | 8,710 | |
393 | Consumer Cyclical | Lodging | INDO | PT Royalindo Investa Wijaya Tbk | 2024-04-15 | At close: 04:05PM WIB | 100 | 100 | 100 | 101 | 100.00 - 101.00 | 100 | 101 | 84.00 - 120.00 | 84 | 120 | 241,400 | 2,659,705 | 442,667,000,000 | 1 | 31 | 3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
394 | Consumer Cyclical | Textile Manufacturing | INDR | PT. Indo-Rama Synthetics Tbk | 2024-04-15 | At close: 04:07PM WIB | 3,550 | 3,400 | 3,510 | 3,540 | 3,400.00 - 3,570.00 | 3,400 | 3,570 | 2,800.00 - 4,990.00 | 2,800 | 4,990 | 24,300 | 58,981 | 2,297,000,000,000 | 0 | 0 | -995 | N/A | 240.00 (6.84%) | 240 | 7 | Jul 11, 2023 | 0 | |
395 | Consumer Cyclical | Auto Parts | INDS | PT Indospring Tbk | 2024-04-15 | At close: 03:49PM WIB | 2,200 | 2,200 | 2,200 | 2,220 | 2,200.00 - 2,220.00 | 2,200 | 2,220 | 2,000.00 - 3,750.00 | 2,000 | 3,750 | 9,800 | 21,332 | 1,444,000,000,000 | 0 | 5 | 415 | N/A | 100.00 (4.55%) | 100 | 5 | Jul 05, 2023 | 0 | |
396 | Industrials | Marine Shipping | INDX | PT Tanah Laut Tbk | 2024-04-15 | At close: 04:11PM WIB | 80 | 81 | 78 | 79 | 78.00 - 92.00 | 78 | 92 | 63.00 - 264.00 | 63 | 264 | 4,332,800 | 2,392,032 | 34,157,000,000 | 0 | 1,000 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
397 | Energy | Thermal Coal | INDY | PT. Indika Energy Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,500 | 1,495 | 1,505 | 1,515 | 1,480.00 - 1,515.00 | 1,480 | 1,515 | 1,285.00 - 2,800.00 | 1,285 | 2,800 | 6,434,700 | 9,681,833 | 7,856,000,000,000 | 1 | 4 | 367 | May 01, 2024 - May 02, 2024 | 208.00 (13.77%) | 208 | 14 | May 05, 2023 | 2,095 | |
398 | Communication Services | Telecom Services | INET | PT Sinergi Inti Andalan Prima Tbk | 2024-04-15 | At close: 04:06PM WIB | 53 | 53 | 52 | 53 | 51.00 - 54.00 | 51 | 54 | 50.00 - 314.00 | 50 | 314 | 141,416,500 | 239,690,796 | 397,502,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
399 | Basic Materials | Paper & Paper Products | INKP | PT Indah Kiat Pulp & Paper Tbk | 2024-04-15 | At close: 04:13PM WIB | 9,650 | 9,650 | 9,575 | 9,600 | 9,525.00 - 9,800.00 | 9,525 | 9,800 | 6,900.00 - 11,850.00 | 6,900 | 11,850 | 2,379,900 | 6,845,898 | 52,385,000,000,000 | 1 | 8 | 1,200 | May 01, 2024 - May 02, 2024 | 50.00 (0.52%) | 50 | 1 | May 26, 2023 | 17,724 | |
400 | Industrials | Waste Management | INOV | PT Inocycle Technology Group Tbk | 2024-04-15 | At close: 04:04PM WIB | 130 | 130 | 127 | 128 | 128.00 - 130.00 | 128 | 130 | 118.00 - 198.00 | 118 | 198 | 227,700 | 144,181 | 231,452,000,000 | 0 | 7 | 19 | N/A | N/A (N/A) | 0 | 0 | Jul 28, 2022 | 0 | |
401 | Financial Services | Banks—Regional | INPC | PT Bank Artha Graha Internasional Tbk | 2024-04-15 | At close: 04:13PM WIB | 67 | 67 | 66 | 67 | 65.00 - 67.00 | 65 | 67 | 61.00 - 87.00 | 61 | 87 | 801,700 | 2,271,907 | 1,335,000,000,000 | 1 | 9 | 7 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
402 | Real Estate | Real Estate Services | INPP | PT Indonesian Paradise Property Tbk | 2024-04-15 | At close: 04:00PM WIB | 995 | 995 | 995 | 995 | 995.00 - 995.00 | 995 | 995 | 396.00 - 1,160.00 | 396 | 1,160 | 100 | 1,083,637 | 11,126,000,000,000 | 0 | 106 | 9 | Apr 24, 2024 - Apr 25, 2024 | N/A (N/A) | 0 | 0 | Jun 16, 2020 | 0 | |
403 | Industrials | Trucking | INPS | PT Indah Prakasa Sentosa Tbk | 2024-04-15 | At close: 04:00PM WIB | 129 | 119 | 129 | 130 | 119.00 - 132.00 | 119 | 132 | 105.00 - 354.00 | 105 | 354 | 196,800 | 1,500,924 | 84,500,000,000 | 1 | 0 | -36 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
404 | Basic Materials | Paper & Paper Products | INRU | PT Toba Pulp Lestari Tbk | 2024-04-15 | At close: 04:00PM WIB | 414 | 418 | 414 | 414 | 414.00 - 418.00 | 414 | 418 | 390.00 - 1,235.00 | 390 | 1,235 | 12,800 | 147,775 | 574,996,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | Mar 12, 1996 | 0 | |
405 | Industrials | Industrial Distribution | INTA | PT Intraco Penta Tbk | 2024-04-15 | At close: 04:00PM WIB | 26 | 24 | 24 | 24 | 24.00 - 24.00 | 24 | 24 | 24.00 - 55.00 | 24 | 55 | 44,200 | 4,956 | 80,254,000,000 | 0 | 0 | -23 | N/A | N/A (N/A) | 0 | 0 | Jul 13, 2012 | 0 | |
406 | Basic Materials | Paper & Paper Products | INTD | PT Inter Delta Tbk | 2024-04-15 | At close: 11:55AM WIB | 141 | 0 | 141 | 145 | 141.00 - 141.00 | 141 | 141 | 127.00 - 230.00 | 127 | 230 | 0 | 369,713 | 83,448,000,000 | 0 | 28 | 5 | N/A | N/A (N/A) | 0 | 0 | Jun 20, 1996 | 0 | |
407 | Basic Materials | Building Materials | INTP | PT Indocement Tunggal Prakarsa Tbk | 2024-04-15 | At close: 04:13PM WIB | 8,725 | 8,675 | 8,600 | 8,625 | 8,600.00 - 8,675.00 | 8,600 | 8,675 | 8,500.00 - 11,500.00 | 8,500 | 11,500 | 1,366,100 | 1,989,766 | 29,593,000,000,000 | 1 | 15 | 568 | Apr 26, 2024 - Apr 30, 2024 | 160.00 (1.86%) | 160 | 2 | May 29, 2023 | 11,342 | |
408 | Technology | Communication Equipment | IOTF | PT Sumber Sinergi Makmur Tbk | 2024-04-15 | At close: 04:10PM WIB | 137 | 138 | 137 | 138 | 137.00 - 143.00 | 137 | 143 | 71.00 - 270.00 | 71 | 270 | 38,118,800 | 42,956,277 | 723,360,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
409 | Real Estate | Real Estate Services | IPAC | PT Era Graharealty Tbk | 2024-04-15 | At close: 03:45PM WIB | 92 | 0 | 88 | 92 | 92.00 - 92.00 | 92 | 92 | 82.00 - 145.00 | 82 | 145 | 0 | 9,547 | 87,388,000,000 | 0 | 24 | 4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
410 | Industrials | Integrated Freight & Logistics | IPCC | PT Indonesia Kendaraan Terminal Tbk | 2024-04-15 | At close: 04:07PM WIB | 710 | 710 | 710 | 715 | 705.00 - 715.00 | 705 | 715 | 635.00 - 865.00 | 635 | 865 | 2,207,800 | 1,369,188 | 1,291,000,000,000 | 1 | 7 | 105 | May 21, 2024 - May 25, 2024 | 71.47 (10.07%) | 71 | 10 | Dec 29, 2023 | 0 | |
411 | Industrials | Marine Shipping | IPCM | PT Jasa Armada Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 276 | 274 | 274 | 276 | 272.00 - 276.00 | 272 | 276 | 266.00 - 306.00 | 266 | 306 | 536,400 | 614,557 | 1,446,000,000,000 | 1 | 9 | 32 | N/A | 21.54 (7.86%) | 22 | 8 | Jan 08, 2024 | 0 | |
412 | Consumer Cyclical | Packaging & Containers | IPOL | PT Indopoly Swakarsa Industry Tbk | 2024-04-15 | At close: 03:24PM WIB | 131 | 127 | 127 | 133 | 127.00 - 132.00 | 127 | 132 | 121.00 - 161.00 | 121 | 161 | 55,600 | 22,137 | 850,526,000,000 | 1 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | Jun 17, 2022 | 0 | |
413 | Consumer Defensive | Packaged Foods | IPPE | PT Indo Pureco Pratama Tbk | 2024-04-15 | At close: 04:04PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 143,800 | 35,429 | 101,200,000,000 | -1 | 26 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
414 | Communication Services | Entertainment | IPTV | PT MNC Vision Networks Tbk | 2024-04-15 | At close: 04:05PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 70.00 | 50 | 70 | 1,123,200 | 300,118 | 2,110,000,000,000 | 0 | 0 | -8 | Apr 30, 2024 - May 04, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
415 | Healthcare | Medical Distribution | IRRA | PT Itama Ranoraya Tbk | 2024-04-15 | At close: 04:13PM WIB | 500 | 510 | 520 | 525 | 500.00 - 570.00 | 500 | 570 | 436.00 - 1,045.00 | 436 | 1,045 | 24,675,200 | 7,549,792 | 791,606,000,000 | 1 | 36 | 15 | N/A | N/A (N/A) | 0 | 0 | Aug 09, 2022 | 0 | |
416 | Technology | Software—Application | IRSX | PT Aviana Sinar Abadi Tbk | 2024-04-15 | At close: 10:55AM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 274.00 | 50 | 274 | 102,100 | 3,360,445 | 250,018,000,000 | 0 | 83 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
417 | Industrials | Metal Fabrication | ISAP | PT Isra Presisi Indonesia Tbk. | 2024-04-15 | At close: 04:08PM WIB | 7 | 8 | 7 | 8 | 7.00 - 8.00 | 7 | 8 | 6.00 - 51.00 | 6 | 51 | 4,443,600 | 7,322,115 | 32,161,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
418 | Communication Services | Telecom Services | ISAT | PT Indosat Ooredoo Hutchison Tbk | 2024-04-15 | At close: 04:06PM WIB | 11,075 | 11,100 | 11,225 | 11,250 | 10,950.00 - 11,350.00 | 10,950 | 11,350 | 6,575.00 - 12,250.00 | 6,575 | 12,250 | 3,260,700 | 5,284,369 | 90,705,000,000,000 | 1 | 20 | 559 | Apr 26, 2024 - Apr 30, 2024 | 255.70 (2.27%) | 256 | 2 | May 25, 2023 | 11,790 | |
419 | Basic Materials | Steel | ISSP | PT Steel Pipe Industry of Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 302 | 304 | 302 | 304 | 302.00 - 306.00 | 302 | 306 | 240.00 - 332.00 | 240 | 332 | 2,690,900 | 4,705,228 | 2,134,000,000,000 | 1 | 4 | 70 | May 01, 2024 - May 05, 2024 | 6.00 (1.99%) | 6 | 2 | Jul 11, 2023 | 0 | |
420 | Consumer Defensive | Tobacco | ITIC | PT Indonesian Tobacco Tbk | 2024-04-15 | At close: 04:06PM WIB | 266 | 266 | 272 | 274 | 264.00 - 274.00 | 264 | 274 | 250.00 - 332.00 | 250 | 332 | 153,500 | 379,230 | 257,757,000,000 | -1 | 13 | 21 | N/A | 10.00 (3.65%) | 10 | 4 | Jun 05, 2023 | 0 | |
421 | Basic Materials | Other Industrial Metals & Mining | ITMA | PT Sumber Energi Andalan Tbk | 2024-04-15 | At close: 04:12PM WIB | 905 | 910 | 900 | 905 | 900.00 - 910.00 | 900 | 910 | 376.00 - 980.00 | 376 | 980 | 28,908,300 | 33,390,767 | 899,148,000,000 | 1 | 43 | 21 | N/A | N/A (N/A) | 0 | 0 | Aug 22, 2017 | 0 | |
422 | Energy | Thermal Coal | ITMG | PT Indo Tambangraya Megah Tbk | 2024-04-15 | At close: 04:10PM WIB | 26,900 | 26,975 | 26,850 | 26,875 | 26,750.00 - 27,000.00 | 26,750 | 27,000 | 22,125.00 - 34,275.00 | 22,125 | 34,275 | 2,061,100 | 1,459,215 | 30,338,000,000,000 | 0 | 4 | 7,016 | May 22, 2024 - May 27, 2024 | 3,494.00 (13.01%) | 3,494 | 13 | Apr 17, 2024 | 25,941 | |
423 | Consumer Defensive | Farm Products | JARR | PT Jhonlin Agro Raya Tbk | 2024-04-15 | At close: 04:12PM WIB | 308 | 308 | 306 | 308 | 308.00 - 320.00 | 308 | 320 | 143.00 - 580.00 | 143 | 580 | 2,381,000 | 13,025,126 | 2,843,000,000,000 | 0 | 17 | 18 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
424 | Communication Services | Telecom Services | JAST | PT. Jasnita Telekomindo Tbk | 2024-04-15 | At close: 02:44PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 80.00 | 50 | 80 | 22,000 | 252,367 | 54,129,000,000 | 0 | 0 | -15 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
425 | Technology | Information Technology Services | JATI | PT Informasi Teknologi Indonesia Tbk | 2024-04-15 | At close: 04:06PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 244.00 | 50 | 244 | 33,500 | 211,577 | 163,126,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
426 | Consumer Defensive | Farm Products | JAWA | PT Jaya Agra Wattie Tbk | 2024-04-15 | At close: 03:31PM WIB | 78 | 93 | 105 | 0 | 93.00 - 105.00 | 93 | 105 | 56.00 - 228.00 | 56 | 228 | 470,000 | 968,983 | 1,704,000,000,000 | -1 | 0 | -97 | N/A | N/A (N/A) | 0 | 0 | Jun 01, 2015 | 0 | |
427 | Industrials | Trucking | JAYA | PT Armada Berjaya Trans Tbk | 2024-04-15 | At close: 04:07PM WIB | 113 | 113 | 112 | 113 | 112.00 - 113.00 | 112 | 113 | 103.00 - 148.00 | 103 | 148 | 579,100 | 2,712,950 | 89,432,000,000 | 0 | 8 | 15 | N/A | 8.00 (7.14%) | 8 | 7 | Nov 16, 2023 | 0 | |
428 | Industrials | Electrical Equipment & Parts | JECC | PT Jembo Cable Company Tbk | 2024-04-15 | At close: 04:00PM WIB | 3,550 | 3,600 | 3,600 | 3,590 | 3,590.00 - 3,600.00 | 3,590 | 3,600 | 1,490.00 - 4,900.00 | 1,490 | 4,900 | 2,100 | 14,005 | 542,808,000,000 | 0 | 6 | 615 | N/A | 100.00 (2.79%) | 100 | 3 | Jun 21, 2023 | 0 | |
429 | Consumer Cyclical | Leisure | JGLE | PT Graha Andrasentra Propertindo Tbk. | 2024-04-15 | At close: 02:55PM WIB | 24 | 22 | 0 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 1,000 | 12,901 | 496,802,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
430 | Consumer Cyclical | Lodging | JIHD | PT Jakarta International Hotels & Development Tbk | 2024-04-15 | At close: 04:06PM WIB | 370 | 370 | 362 | 370 | 362.00 - 370.00 | 362 | 370 | 310.00 - 498.00 | 310 | 498 | 19,000 | 19,383 | 843,112,000,000 | 0 | 16 | 23 | N/A | N/A (N/A) | 0 | 0 | Jul 10, 1997 | 0 | |
431 | Industrials | Conglomerates | JKON | PT Jaya Konstruksi Manggala Pratama Tbk | 2024-04-15 | At close: 04:00PM WIB | 98 | 98 | 96 | 97 | 95.00 - 98.00 | 95 | 98 | 78.00 - 153.00 | 78 | 153 | 2,636,000 | 22,470,379 | 1,566,000,000,000 | 0 | 7 | 15 | May 01, 2024 - May 02, 2024 | 3.00 (3.13%) | 3 | 3 | Jun 16, 2023 | 0 | |
432 | Basic Materials | Building Materials | JKSW | Jakarta Kyoei Steel Works Tbk | 2024-04-15 | At close: 03:43PM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 60.00 - 60.00 | 60 | 60 | 0 | 0 | 9,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
433 | Financial Services | Insurance—Life | JMAS | PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk | 2024-04-15 | At close: 04:00PM WIB | 56 | 55 | 55 | 56 | 55.00 - 56.00 | 55 | 56 | 50.00 - 110.00 | 50 | 110 | 82,000 | 5,915,366 | 55,000,000,000 | 0 | 43 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
434 | Consumer Defensive | Farm Products | JPFA | PT Japfa Comfeed Indonesia Tbk | 2024-04-15 | At close: 04:13PM WIB | 1,245 | 1,245 | 1,230 | 1,235 | 1,215.00 - 1,270.00 | 1,215 | 1,270 | 1,015.00 - 1,410.00 | 1,015 | 1,410 | 12,044,800 | 16,155,498 | 11,437,000,000,000 | 1 | 15 | 80 | Apr 25, 2024 - Apr 26, 2024 | 50.00 (4.07%) | 50 | 4 | Apr 17, 2023 | 1,310 | |
435 | Real Estate | Real Estate—Development | JRPT | PT Jaya Real Property, Tbk. | 2024-04-15 | At close: 04:00PM WIB | 640 | 640 | 645 | 650 | 630.00 - 650.00 | 630 | 650 | 498.00 - 770.00 | 498 | 770 | 265,400 | 874,805 | 8,392,000,000,000 | 0 | 8 | 77 | Apr 25, 2024 - Apr 26, 2024 | 21.00 (3.23%) | 21 | 3 | Jun 19, 2023 | 0 | |
436 | Technology | Solar | JSKY | PT Sky Energy Indonesia Tbk | 2024-04-15 | At close: 03:13PM WIB | 52 | 0 | 0 | 0 | 52.00 - 52.00 | 52 | 52 | 52.00 - 52.00 | 52 | 52 | 0 | 0 | 105,692,000,000 | 0 | 0 | -31 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
437 | Industrials | Infrastructure Operations | JSMR | PT Jasa Marga (Persero) Tbk | 2024-04-15 | At close: 04:14PM WIB | 5,500 | 5,500 | 5,500 | 5,525 | 5,475.00 - 5,550.00 | 5,475 | 5,550 | 3,160.00 - 5,700.00 | 3,160 | 5,700 | 3,310,300 | 7,955,935 | 39,918,000,000,000 | 1 | 6 | 936 | Apr 30, 2024 - May 06, 2024 | 75.69 (1.38%) | 76 | 1 | May 22, 2023 | 6,250 | |
438 | Real Estate | Real Estate Services | JSPT | PT Jakarta Setiabudi Internasional Tbk | 2024-04-15 | At close: 04:02PM WIB | 1,360 | 1,360 | 1,465 | 1,655 | 1,360.00 - 1,540.00 | 1,360 | 1,540 | 805.00 - 1,675.00 | 805 | 1,675 | 2,000 | 3,333 | 3,397,000,000,000 | 0 | 81 | 18 | N/A | N/A (N/A) | 0 | 0 | Sep 01, 2020 | 0 | |
439 | Industrials | Specialty Business Services | JTPE | PT Jasuindo Tiga Perkasa Tbk | 2024-04-15 | At close: 04:07PM WIB | 292 | 292 | 290 | 292 | 286.00 - 292.00 | 286 | 292 | 200.00 - 378.00 | 200 | 378 | 21,980,700 | 28,794,935 | 2,001,000,000,000 | 0 | 10 | 30 | Mar 25, 2024 - Mar 28, 2024 | 22.50 (7.71%) | 23 | 8 | Nov 24, 2023 | 0 | |
440 | Healthcare | Medical Distribution | KAEF | PT Kimia Farma Tbk | 2024-04-15 | At close: 04:12PM WIB | 855 | 855 | 890 | 895 | 850.00 - 960.00 | 850 | 960 | 685.00 - 1,935.00 | 685 | 1,935 | 12,571,800 | 5,790,086 | 4,982,000,000,000 | 0 | 0 | -30 | Apr 15, 2024 - Apr 16, 2024 | N/A (N/A) | 0 | 0 | May 23, 2022 | 0 | |
441 | Industrials | Marine Shipping | KARW | PT ICTSI Jasa Prima Tbk | 2024-04-15 | At close: 04:12PM WIB | 334 | 0 | 0 | 0 | 334.00 - 334.00 | 334 | 334 | 50.00 - 334.00 | 50 | 334 | 0 | 962,623 | 196,109,000,000 | 1 | 9 | 36 | N/A | N/A (N/A) | 0 | 0 | Aug 04, 2000 | 0 | |
442 | Basic Materials | Lumber & Wood Production | KAYU | PT Darmi Bersaudara Tbk | 2024-04-15 | At close: 04:12PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 685.00 | 22 | 685 | 1,383,100 | 799,901 | 14,630,000,000 | -1 | 105 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
443 | Consumer Cyclical | Residential Construction | KBAG | PT Karya Bersama Anugerah Tbk | 2024-04-15 | At close: 04:06PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 31,944,600 | 627,864 | 157,300,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | Jul 18, 2022 | 0 | |
444 | Industrials | Electrical Equipment & Parts | KBLI | PT KMI Wire and Cable Tbk | 2024-04-15 | At close: 04:00PM WIB | 320 | 322 | 316 | 320 | 310.00 - 322.00 | 310 | 322 | 290.00 - 360.00 | 290 | 360 | 112,100 | 435,196 | 1,282,000,000,000 | 0 | 10 | 33 | Jul 03, 2024 - Jul 08, 2024 | 4.00 (1.25%) | 4 | 1 | Jun 22, 2023 | 0 | |
445 | Industrials | Electrical Equipment & Parts | KBLM | PT Kabelindo Murni Tbk | 2024-04-15 | At close: 04:00PM WIB | 252 | 258 | 248 | 256 | 250.00 - 258.00 | 250 | 258 | 240.00 - 316.00 | 240 | 316 | 46,000 | 68,758 | 280,000,000,000 | 0 | 80 | 3 | N/A | 8.00 (3.20%) | 8 | 3 | Jun 14, 2023 | 0 | |
446 | Communication Services | Entertainment | KBLV | PT First Media Tbk | 2024-04-15 | At close: 04:00PM WIB | 36 | 36 | 38 | 39 | 36.00 - 38.00 | 36 | 38 | 32.00 - 135.00 | 32 | 135 | 375,300 | 117,447 | 66,202,000,000 | 0 | 0 | -39 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
447 | Basic Materials | Paper & Paper Products | KBRI | Kertas Basuki Rachmat Indonesia Tbk | 2024-04-15 | At close: 02:55PM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 434,400,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
448 | Consumer Cyclical | Packaging & Containers | KDSI | PT Kedawung Setia Industrial Tbk | 2024-04-15 | At close: 04:11PM WIB | 1,635 | 1,700 | 1,635 | 1,705 | 1,700.00 - 1,700.00 | 1,700 | 1,700 | 1,035.00 - 2,540.00 | 1,035 | 2,540 | 7,800 | 24,356 | 688,500,000,000 | 0 | 9 | 179 | N/A | 75.00 (4.41%) | 75 | 4 | Jul 11, 2023 | 0 | |
449 | Consumer Cyclical | Restaurants | KDTN | PT Puri Sentul Permai Tbk | 2024-04-15 | At close: 04:12PM WIB | 105 | 106 | 100 | 101 | 100.00 - 106.00 | 100 | 106 | 94.00 - 177.00 | 94 | 177 | 3,079,000 | 1,606,316 | 125,002,000,000 | 0 | 0 | 0 | N/A | 2.44 (2.44%) | 2 | 2 | May 04, 2023 | 0 | |
450 | Utilities | Utilities—Independent Power Producers | KEEN | PT Kencana Energi Lestari Tbk | 2024-04-15 | At close: 04:12PM WIB | 760 | 755 | 760 | 765 | 755.00 - 775.00 | 755 | 775 | 515.00 - 1,095.00 | 515 | 1,095 | 3,957,500 | 9,128,914 | 2,805,000,000,000 | 0 | 14 | 56 | N/A | 6.50 (0.85%) | 7 | 1 | Jun 27, 2023 | 0 | |
451 | Consumer Defensive | Packaged Foods | KEJU | PT Mulia Boga Raya Tbk | 2024-04-15 | At close: 04:12PM WIB | 1,145 | 1,150 | 1,150 | 1,155 | 1,150.00 - 1,165.00 | 1,150 | 1,165 | 1,100.00 - 1,355.00 | 1,100 | 1,355 | 138,300 | 36,994 | 1,732,000,000,000 | 0 | 22 | 54 | N/A | 75.00 (6.49%) | 75 | 6 | Apr 28, 2023 | 0 | |
452 | Technology | Communication Equipment | KETR | PT Ketrosden Triasmitra | 2024-04-15 | At close: 04:10PM WIB | 202 | 202 | 226 | 232 | 200.00 - 238.00 | 200 | 238 | 160.00 - 294.00 | 160 | 294 | 2,377,800 | 828,067 | 659,172,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
453 | Industrials | Building Products & Equipment | KIAS | PT Keramika Indonesia Assosiasi Tbk | 2024-04-15 | At close: 04:07PM WIB | 12 | 13 | 13 | 12 | 13.00 - 13.00 | 13 | 13 | 11.00 - 50.00 | 11 | 50 | 300,400 | 481,970 | 194,078,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | Jul 06, 2015 | 0 | |
454 | Consumer Cyclical | Furnishings, Fixtures & Appliances | KICI | PT Kedaung Indah Can Tbk | 2024-04-15 | At close: 04:13PM WIB | 172 | 173 | 174 | 176 | 171.00 - 192.00 | 171 | 192 | 103.00 - 252.00 | 103 | 252 | 14,194,000 | 8,337,822 | 48,576,000,000 | 0 | 2 | 74 | N/A | N/A (N/A) | 0 | 0 | Jun 29, 2004 | 0 | |
455 | Real Estate | Real Estate—Development | KIJA | PT Kawasan Industri Jababeka Tbk | 2024-04-15 | At close: 04:05PM WIB | 123 | 123 | 121 | 122 | 119.00 - 123.00 | 119 | 123 | 112.00 - 190.00 | 112 | 190 | 141,985,800 | 84,137,387 | 2,505,000,000,000 | 1 | 8 | 15 | Jul 03, 2024 - Jul 04, 2024 | N/A (N/A) | 0 | 0 | Jun 22, 2017 | 0 | |
456 | Industrials | Specialty Business Services | KING | PT Hoffmen Cleanindo Tbk | 2024-04-15 | At close: 04:00PM WIB | 137 | 134 | 135 | 133 | 133.00 - 137.00 | 133 | 137 | 84.00 - 426.00 | 84 | 426 | 253,800 | 3,608,577 | 345,801,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
457 | Industrials | Conglomerates | KINO | PT Kino Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,455 | 1,455 | 1,465 | 1,475 | 1,455.00 - 1,480.00 | 1,455 | 1,480 | 1,075.00 - 1,655.00 | 1,075 | 1,655 | 29,900 | 57,164 | 2,020,000,000,000 | 1 | 0 | -471 | N/A | N/A (N/A) | 0 | 0 | Jun 24, 2022 | 0 | |
458 | Technology | Software—Application | KIOS | PT Kioson Komersial Indonesia Tbk | 2024-04-15 | At close: 03:08PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 93.00 | 50 | 93 | 1,400 | 568,716 | 53,793,000,000 | 1 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
459 | Industrials | Integrated Freight & Logistics | KJEN | PT Krida Jaringan Nusantara Tbk | 2024-04-15 | At close: 04:11PM WIB | 69 | 68 | 68 | 69 | 67.00 - 69.00 | 67 | 69 | 61.00 - 218.00 | 61 | 218 | 417,100 | 1,787,839 | 34,000,000,000 | -2 | 0 | -4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
460 | Basic Materials | Specialty Chemicals | KKES | PT Kusuma Kemindo Sentosa Tbk | 2024-04-15 | At close: 03:00PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 112.00 | 50 | 112 | 3,100 | 13,971 | 75,000,000,000 | 0 | 0 | 0 | N/A | 2.00 (4.00%) | 2 | 4 | May 30, 2023 | 0 | |
461 | Energy | Thermal Coal | KKGI | PT Resource Alam Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 354 | 354 | 350 | 354 | 350.00 - 358.00 | 350 | 358 | 286.00 - 593.63 | 286 | 594 | 1,092,000 | 1,448,609 | 1,634,000,000,000 | 0 | 4 | 93 | Apr 25, 2024 - Apr 29, 2024 | 24.13 (6.89%) | 24 | 7 | Jul 05, 2023 | 0 | |
462 | Industrials | Marine Shipping | KLAS | PT Pelayaran Kurnia Lautan Semesta Tbk | 2024-04-15 | At close: 04:00PM WIB | 72 | 66 | 71 | 72 | 66.00 - 72.00 | 66 | 72 | 54.00 - 238.00 | 54 | 238 | 259,100 | 1,540,792 | 155,880,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
463 | Healthcare | Drug Manufacturers—General | KLBF | PT Kalbe Farma Tbk. | 2024-04-15 | At close: 04:13PM WIB | 1,500 | 1,500 | 1,475 | 1,480 | 1,480.00 - 1,500.00 | 1,480 | 1,500 | 1,405.00 - 2,200.00 | 1,405 | 2,200 | 5,654,100 | 41,275,322 | 68,458,000,000,000 | 0 | 25 | 60 | Apr 26, 2024 - Apr 27, 2024 | 38.00 (2.57%) | 38 | 3 | May 12, 2023 | 1,770 | |
464 | Consumer Cyclical | Home Improvement Retail | KLIN | PT Klinko Karya Imaji Tbk | 2024-04-15 | At close: 04:00PM WIB | 16 | 16 | 15 | 16 | 15.00 - 17.00 | 15 | 17 | 14.00 - 55.00 | 14 | 55 | 271,200 | 384,879 | 19,613,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
465 | Consumer Defensive | Food Distribution | KMDS | PT Kurniamitra Duta Sentosa, Tbk | 2024-04-15 | At close: 03:49PM WIB | 482 | 474 | 482 | 486 | 474.00 - 492.00 | 474 | 492 | 402.00 - 620.00 | 402 | 620 | 25,900 | 84,509 | 388,800,000,000 | 0 | 5 | 91 | N/A | 36.00 (7.41%) | 36 | 7 | Oct 27, 2023 | 0 | |
466 | Consumer Cyclical | Auto Parts | KMTR | PT Kirana Megatara Tbk | 2024-04-15 | At close: 03:39PM WIB | 240 | 240 | 238 | 240 | 238.00 - 240.00 | 238 | 240 | 204.00 - 308.00 | 204 | 308 | 4,300 | 14,333 | 1,955,000,000,000 | 0 | 0 | -9 | N/A | N/A (N/A) | 0 | 0 | Jul 05, 2022 | 0 | |
467 | Industrials | Farm & Heavy Construction Machinery | KOBX | PT Kobexindo Tractors Tbk | 2024-04-15 | At close: 04:09PM WIB | 142 | 133 | 140 | 141 | 133.00 - 143.00 | 133 | 143 | 132.00 - 288.00 | 132 | 288 | 160,300 | 358,628 | 318,150,000,000 | 1 | 23,333 | 0 | N/A | 10.00 (6.76%) | 10 | 7 | Jun 23, 2023 | 0 | |
468 | Real Estate | Real Estate—Development | KOCI | PT Kokoh Exa Nusantara Tbk | 2024-04-15 | At close: 04:09PM WIB | 58 | 58 | 57 | 58 | 57.00 - 59.00 | 57 | 59 | 50.00 - 142.00 | 50 | 142 | 757,400 | 3,411,226 | 256,104,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
469 | Industrials | Building Products & Equipment | KOIN | PT Kokoh Inti Arebama Tbk | 2024-04-15 | At close: 02:55PM WIB | 70 | 0 | 70 | 76 | 70.00 - 70.00 | 70 | 70 | 65.00 - 122.00 | 65 | 122 | 0 | 56,601 | 68,659,000,000 | 0 | 0 | -106 | N/A | N/A (N/A) | 0 | 0 | Aug 12, 2008 | 0 | |
470 | Industrials | Engineering & Construction | KOKA | PT Koka Indonesia Tbk | 2024-04-15 | At close: 04:07PM WIB | 66 | 58 | 68 | 70 | 58.00 - 70.00 | 58 | 70 | 50.00 - 174.00 | 50 | 174 | 4,919,300 | 40,251,712 | 194,570,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
471 | Consumer Cyclical | Specialty Retail | KONI | PT Perdana Bangun Pusaka Tbk | 2024-04-15 | At close: 10:51AM WIB | 1,100 | 1,100 | 1,020 | 1,060 | 1,080.00 - 1,125.00 | 1,080 | 1,125 | 900.00 - 2,410.00 | 900 | 2,410 | 2,800 | 5,575 | 336,960,000,000 | 0 | 23 | 48 | N/A | N/A (N/A) | 0 | 0 | Jul 24, 1996 | 0 | |
472 | Energy | Oil & Gas Refining & Marketing | KOPI | PT Mitra Energi Persada Tbk | 2024-04-15 | At close: 04:00PM WIB | 368 | 370 | 368 | 368 | 362.00 - 370.00 | 362 | 370 | 300.00 - 840.00 | 300 | 840 | 800 | 34,605 | 256,594,000,000 | 0 | 154 | 2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
473 | Real Estate | Real Estate Services | KOTA | PT DMS Propertindo Tbk | 2024-04-15 | At close: 02:55PM WIB | 24 | 22 | 0 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 57,200 | 59,324 | 232,016,000,000 | 1 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
474 | Industrials | Aerospace & Defense | KPAL | PT Steadfast Marine Tbk | 2024-04-15 | At close: 01:30PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 2,500 | 0 | 53,450,000,000 | 0 | 0 | -14 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
475 | Consumer Cyclical | Textile Manufacturing | KPAS | PT Cottonindo Ariesta Tbk | 2024-04-15 | At close: 11:16AM WIB | 62 | 63 | 0 | 0 | 62.00 - 63.00 | 62 | 63 | 62.00 - 63.00 | 62 | 63 | 392,700 | 0 | 47,619,000,000 | 0 | 0 | -43 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
476 | Real Estate | Real Estate Services | KPIG | PT MNC Land Tbk | 2024-04-15 | At close: 04:10PM WIB | 62 | 61 | 61 | 62 | 61.00 - 62.00 | 61 | 62 | 58.00 - 84.00 | 58 | 84 | 4,001,900 | 12,385,894 | 6,049,000,000,000 | 0 | 17 | 4 | May 02, 2024 - May 03, 2024 | N/A (N/A) | 0 | 0 | May 16, 2016 | 0 | |
477 | Industrials | Specialty Industrial Machinery | KRAH | PT Grand Kartech Tbk | 2024-04-15 | At close: 10:08AM WIB | 436 | 436 | 0 | 0 | 436.00 - 436.00 | 436 | 436 | 436.00 - 436.00 | 436 | 436 | 100 | 0 | 423,439,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
478 | Basic Materials | Steel | KRAS | PT Krakatau Steel (Persero) Tbk | 2024-04-15 | At close: 04:02PM WIB | 140 | 140 | 141 | 142 | 140.00 - 143.00 | 140 | 143 | 133.00 - 288.00 | 133 | 288 | 5,005,500 | 14,870,698 | 2,728,000,000,000 | 1 | 0 | -97 | Jun 27, 2024 - Jul 01, 2024 | N/A (N/A) | 0 | 0 | Jul 06, 2012 | 0 | |
479 | Financial Services | Capital Markets | KREN | PT Quantum Clovera Investama Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 7,900 | 36,118 | 400,519,000,000 | 1 | 0 | -6 | May 06, 2024 - May 10, 2024 | N/A (N/A) | 0 | 0 | Jun 27, 2014 | 0 | |
480 | Industrials | Engineering & Construction | KRYA | PT Bangun Karya Perkasa Jaya Tbk | 2024-04-15 | At close: 03:44PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 98.00 | 50 | 98 | 15,200 | 10,937,966 | 83,197,000,000 | 0 | 0 | 0 | N/A | 1.50 (3.00%) | 2 | 3 | May 16, 2023 | 0 | |
481 | Industrials | Building Products & Equipment | KUAS | PT Ace Oldfields Tbk | 2024-04-15 | At close: 04:03PM WIB | 51 | 51 | 50 | 51 | 50.00 - 51.00 | 50 | 51 | 50.00 - 63.00 | 50 | 63 | 522,000 | 1,770,362 | 65,933,000,000 | 0 | 9 | 5 | N/A | 1.60 (3.14%) | 2 | 3 | May 25, 2023 | 0 | |
482 | Basic Materials | Steel | LABA | PT Ladang Baja Murni Tbk | 2024-04-15 | At close: 03:29PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 74.00 | 50 | 74 | 229,700 | 629,188 | 50,567,000,000 | 0 | 2 | 28 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
483 | Industrials | Integrated Freight & Logistics | LAJU | PT Jasa Berdikari Logistics Tbk | 2024-04-15 | At close: 04:11PM WIB | 51 | 51 | 50 | 51 | 50.00 - 51.00 | 50 | 51 | 50.00 - 332.00 | 50 | 332 | 6,847,400 | 7,703,050 | 107,497,000,000 | 0 | 0 | 0 | N/A | 0.85 (1.70%) | 1 | 2 | Jul 05, 2023 | 0 | |
484 | Real Estate | Real Estate Services | LAND | PT Trimitra Propertindo Tbk | 2024-04-15 | At close: 04:00PM WIB | 11 | 12 | 12 | 10 | 12.00 - 12.00 | 12 | 12 | 10.00 - 50.00 | 10 | 50 | 1,357,800 | 1,373,414 | 33,511,000,000 | 0 | 0 | -3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
485 | Utilities | Utilities—Independent Power Producers | LAPD | Leyand International Tbk | 2024-04-15 | At close: 04:00PM WIB | 7 | 7 | 8 | 7 | 7.00 - 8.00 | 7 | 8 | 5.00 - 50.00 | 5 | 50 | 514,700 | 559,571 | 31,731,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
486 | Real Estate | Real Estate—Development | LCGP | PT Eureka Prima Jakarta Tbk. | 2024-04-15 | At close: 04:00PM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 114.00 - 114.00 | 114 | 114 | 0 | 0 | 641,820,000,000 | 0 | 2,000 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
487 | Communication Services | Telecom Services | LCKM | PT LCK Global Kedaton Tbk | 2024-04-15 | At close: 02:55PM WIB | 298 | 0 | 0 | 298 | 298.00 - 298.00 | 298 | 298 | 272.00 - 310.00 | 272 | 310 | 0 | 10,381 | 298,000,000,000 | 0 | 197 | 2 | N/A | N/A (N/A) | 0 | 0 | Jun 17, 2022 | 0 | |
488 | Industrials | Marine Shipping | LEAD | PT Logindo Samudramakmur Tbk. | 2024-04-15 | At close: 04:08PM WIB | 69 | 69 | 74 | 75 | 68.00 - 76.00 | 68 | 76 | 50.00 - 95.00 | 50 | 95 | 23,127,800 | 4,971,300 | 302,530,000,000 | -1 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | Apr 08, 2015 | 0 | |
489 | Consumer Cyclical | Furnishings, Fixtures & Appliances | LFLO | PT Imago Mulia Persada Tbk | 2024-04-15 | At close: 04:12PM WIB | 50 | 48 | 50 | 53 | 48.00 - 53.00 | 48 | 53 | 43.00 - 83.00 | 43 | 83 | 23,300 | 95,966 | 69,310,000,000 | 1 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
490 | Financial Services | Insurance—Life | LIFE | PT Asuransi Jiwa Sinarmas MSIG Tbk | 2024-04-15 | At close: 09:55AM WIB | 6,000 | 0 | 6,000 | 6,025 | 6,000.00 - 6,000.00 | 6,000 | 6,000 | 5,550.00 - 6,275.00 | 5,550 | 6,275 | 0 | 17,770 | 12,600,000,000,000 | 0 | 100 | 60 | Apr 30, 2024 - May 04, 2024 | 177.00 (2.95%) | 177 | 3 | Jul 11, 2023 | 0 | |
491 | Communication Services | Telecom Services | LINK | PT Link Net Tbk | 2024-04-15 | At close: 02:54PM WIB | 1,065 | 1,050 | 1,050 | 1,060 | 1,010.00 - 1,055.00 | 1,010 | 1,055 | 1,005.00 - 2,010.00 | 1,005 | 2,010 | 17,500 | 45,650 | 2,903,000,000,000 | 1 | 0 | -194 | May 02, 2024 - May 03, 2024 | 45.41 (4.30%) | 45 | 4 | May 16, 2023 | 0 | |
492 | Industrials | Business Equipment & Supplies | LION | PT Lion Metal Works Tbk | 2024-04-15 | At close: 11:25AM WIB | 496 | 494 | 452 | 496 | 494.00 - 496.00 | 494 | 496 | 456.00 - 810.00 | 456 | 810 | 11,000 | 10,429 | 257,999,000,000 | 0 | 0 | -8 | N/A | 4.00 (0.81%) | 4 | 1 | Jul 11, 2023 | 0 | |
493 | Consumer Cyclical | Home Improvement Retail | LIVE | PT Homeco Victoria Makmur Tbk | 2024-04-15 | At close: 04:14PM WIB | 184 | 184 | 177 | 178 | 164.00 - 188.00 | 164 | 188 | 145.00 - 199.00 | 145 | 199 | 57,493,700 | 64,228,102 | 812,963,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
494 | Technology | Electronics & Computer Distribution | LMAS | PT Limas Indonesia Makmur Tbk | 2024-04-15 | At close: 02:11PM WIB | 50 | 0 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 39,393,000,000 | 1 | 20 | 3 | N/A | N/A (N/A) | 0 | 0 | Jul 14, 2006 | 0 | |
495 | Energy | Oil & Gas Refining & Marketing | LMAX | PT Lupromax Pelumas Indonesia Tbk | 2024-04-15 | At close: 04:13PM WIB | 45 | 45 | 43 | 44 | 42.00 - 46.00 | 42 | 46 | 38.00 - 380.00 | 38 | 380 | 1,930,900 | 48,427,924 | 27,950,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
496 | Consumer Cyclical | Furnishings, Fixtures & Appliances | LMPI | PT Langgeng Makmur Industri Tbk | 2024-04-15 | At close: 11:55AM WIB | 91 | 0 | 91 | 96 | 91.00 - 91.00 | 91 | 91 | 91.00 - 194.00 | 91 | 194 | 0 | 13,636 | 91,775,000,000 | 0 | 0 | -14 | N/A | N/A (N/A) | 0 | 0 | Oct 02, 1997 | 0 | |
497 | Industrials | Metal Fabrication | LMSH | PT Lionmesh Prima Tbk | 2024-04-15 | At close: 02:55PM WIB | 378 | 0 | 342 | 378 | 378.00 - 378.00 | 378 | 378 | 348.00 - 540.00 | 348 | 540 | 0 | 401 | 36,288,000,000 | -1 | 18 | 21 | N/A | N/A (N/A) | 0 | 0 | Jul 03, 2019 | 0 | |
498 | Industrials | Integrated Freight & Logistics | LOPI | PT Logisticsplus International Tbk | 2024-04-15 | At close: 04:12PM WIB | 53 | 52 | 53 | 54 | 50.00 - 55.00 | 50 | 55 | 40.00 - 93.00 | 40 | 93 | 293,400 | 743,096 | 14,575,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
499 | Real Estate | Real Estate—Development | LPCK | PT Lippo Cikarang Tbk | 2024-04-15 | At close: 04:00PM WIB | 590 | 590 | 585 | 595 | 585.00 - 600.00 | 585 | 600 | 550.00 - 1,150.00 | 550 | 1,150 | 247,100 | 220,305 | 1,581,000,000,000 | 1 | 10 | 60 | Apr 25, 2024 - Apr 26, 2024 | N/A (N/A) | 0 | 0 | Sep 08, 2021 | 0 | |
500 | Financial Services | Insurance—Diversified | LPGI | PT Lippo General Insurance Tbk | 2024-04-15 | At close: 02:43PM WIB | 3,720 | 3,680 | 3,360 | 3,700 | 3,680.00 - 3,680.00 | 3,680 | 3,680 | 3,000.00 - 6,900.00 | 3,000 | 6,900 | 100 | 1,037 | 1,104,000,000,000 | 0 | 0 | -136 | N/A | 54.00 (1.47%) | 54 | 1 | Jul 11, 2023 | 0 | |
501 | Consumer Cyclical | Auto Parts | LPIN | PT Multi Prima Sejahtera Tbk | 2024-04-15 | At close: 03:14PM WIB | 324 | 326 | 322 | 324 | 290.00 - 326.00 | 290 | 326 | 280.00 - 442.00 | 280 | 442 | 28,100 | 66,484 | 132,600,000,000 | 0 | 5 | 61 | N/A | 15.00 (4.81%) | 15 | 5 | Jun 08, 2023 | 0 | |
502 | Real Estate | Real Estate Services | LPKR | PT Lippo Karawaci Tbk | 2024-04-15 | At close: 04:12PM WIB | 68 | 67 | 66 | 67 | 66.00 - 68.00 | 66 | 68 | 66.00 - 110.00 | 66 | 110 | 13,960,400 | 13,913,925 | 4,749,000,000,000 | 1 | 94 | 1 | Apr 25, 2024 - Apr 29, 2024 | N/A (N/A) | 0 | 0 | Jun 22, 2018 | 130 | |
503 | Real Estate | Real Estate Services | LPLI | PT Star Pacific Tbk | 2024-04-15 | At close: 03:41PM WIB | 220 | 220 | 222 | 224 | 220.00 - 224.00 | 220 | 224 | 200.00 - 340.00 | 200 | 340 | 9,900 | 46,903 | 262,176,000,000 | 0 | 1 | 243 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
504 | Consumer Cyclical | Department Stores | LPPF | PT Matahari Department Store Tbk | 2024-04-15 | At close: 04:12PM WIB | 1,825 | 1,830 | 1,870 | 1,875 | 1,825.00 - 1,900.00 | 1,825 | 1,900 | 1,530.00 - 4,270.00 | 1,530 | 4,270 | 8,673,000 | 2,914,109 | 2,194,000,000,000 | 1 | 6 | 298 | Apr 16, 2024 - Apr 22, 2024 | 200.00 (10.70%) | 200 | 11 | Apr 22, 2024 | 1,890 | |
505 | Financial Services | Capital Markets | LPPS | PT Lenox Pasifik Investama Tbk | 2024-04-15 | At close: 03:09PM WIB | 63 | 64 | 62 | 64 | 63.00 - 64.00 | 63 | 64 | 60.00 - 84.00 | 60 | 84 | 41,500 | 503,883 | 165,648,000,000 | 0 | 7 | 10 | N/A | N/A (N/A) | 0 | 0 | Jul 24, 1998 | 0 | |
506 | Industrials | Railroads | LRNA | PT Eka Sari Lorena Transport Tbk | 2024-04-15 | At close: 03:19PM WIB | 155 | 159 | 157 | 158 | 153.00 - 159.00 | 153 | 159 | 151.00 - 300.00 | 151 | 300 | 13,500 | 70,981 | 54,950,000,000 | 0 | 0 | -71 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
507 | Consumer Defensive | Farm Products | LSIP | PT Perusahaan Perkebunan London Sumatra Indonesia Tbk | 2024-04-15 | At close: 04:10PM WIB | 930 | 930 | 920 | 925 | 920.00 - 935.00 | 920 | 935 | 820.00 - 1,135.00 | 820 | 1,135 | 6,262,700 | 6,369,037 | 6,308,000,000,000 | 1 | 8 | 112 | Apr 30, 2024 - May 06, 2024 | 53.00 (5.73%) | 53 | 6 | Jul 06, 2023 | 1,113 | |
508 | Basic Materials | Specialty Chemicals | LTLS | PT Lautan Luas Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,135 | 1,130 | 1,135 | 1,070 | 1,125.00 - 1,135.00 | 1,125 | 1,135 | 975.00 - 1,350.00 | 975 | 1,350 | 302,400 | 634,431 | 1,757,000,000,000 | 0 | 11 | 104 | N/A | 75.00 (6.64%) | 75 | 7 | Jun 23, 2023 | 0 | |
509 | Technology | Computer Hardware | LUCK | PT Sentral Mitra Informatika Tbk | 2024-04-15 | At close: 04:08PM WIB | 61 | 58 | 60 | 61 | 58.00 - 74.00 | 58 | 74 | 55.00 - 120.00 | 55 | 120 | 37,418,300 | 2,354,369 | 42,945,000,000 | 0 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | May 18, 2020 | 0 | |
510 | Consumer Cyclical | Restaurants | LUCY | PT Lima Dua Lima Tiga Tbk | 2024-04-15 | At close: 04:09PM WIB | 137 | 136 | 135 | 136 | 136.00 - 137.00 | 136 | 137 | 109.23 - 194.84 | 109 | 195 | 27,300 | 103,224 | 189,897,000,000 | 0 | 0 | 0 | N/A | 4.63 (3.40%) | 5 | 3 | May 11, 2023 | 0 | |
511 | Consumer Cyclical | Travel Services | MABA | PT Marga Abhinaya Abadi Tbk | 2024-04-15 | At close: 02:29PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 100 | 0 | 768,260,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
512 | Consumer Defensive | Farm Products | MAGP | PT Multi Agro Gemilang Plantation Tbk | 2024-04-15 | At close: 01:54PM WIB | 50 | 0 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 450,000,000,000 | 0 | 0 | -23 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
513 | Industrials | Trucking | MAHA | PT Mandiri Herindo Adiperkasa Tbk | 2024-04-15 | At close: 04:14PM WIB | 196 | 196 | 196 | 197 | 194.00 - 198.00 | 194 | 198 | 159.00 - 306.00 | 159 | 306 | 12,661,800 | 24,258,373 | 3,283,000,000,000 | 0 | 10 | 19 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
514 | Consumer Defensive | Packaged Foods | MAIN | PT Malindo Feedmill Tbk | 2024-04-15 | At close: 04:08PM WIB | 525 | 535 | 525 | 530 | 525.00 - 545.00 | 525 | 545 | 402.00 - 595.00 | 402 | 595 | 1,520,500 | 1,603,145 | 1,175,000,000,000 | 1 | 19 | 28 | Apr 29, 2024 - Apr 30, 2024 | N/A (N/A) | 0 | 0 | Jul 01, 2019 | 640 | |
515 | Consumer Cyclical | Lodging | MAMI | PT Mas Murni Indonesia, Tbk | 2024-04-15 | At close: 11:27AM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 3,300 | 0 | 615,255,000,000 | 0 | 0 | -8 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
516 | Industrials | Engineering & Construction | MANG | Manggung Polahraya Tbk. | 2024-04-15 | At close: 04:09PM WIB | 157 | 158 | 163 | 164 | 158.00 - 164.00 | 158 | 164 | 60.00 - 186.00 | 60 | 186 | 102,229,900 | 19,773,364 | 621,438,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
517 | Consumer Cyclical | Specialty Retail | MAPA | PT Map Aktif Adiperkasa Tbk | 2024-04-15 | At close: 04:09PM WIB | 1,005 | 1,005 | 1,005 | 1,015 | 995.00 - 1,025.00 | 995 | 1,025 | 446.00 - 1,170.00 | 446 | 1,170 | 16,242,800 | 32,238,375 | 28,932,000,000,000 | 1 | 21 | 49 | Apr 28, 2024 - May 02, 2024 | 4.00 (0.39%) | 4 | 0 | Jul 04, 2023 | 1,253 | |
518 | Consumer Cyclical | Restaurants | MAPB | PT. Map Boga Adiperkasa Tbk | 2024-04-15 | At close: 03:35PM WIB | 1,905 | 1,960 | 1,925 | 1,935 | 1,905.00 - 1,960.00 | 1,905 | 1,960 | 1,800.00 - 2,560.00 | 1,800 | 2,560 | 700 | 13,320 | 4,597,000,000,000 | 0 | 42 | 46 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
519 | Consumer Cyclical | Department Stores | MAPI | PT. Mitra Adiperkasa Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,900 | 1,900 | 1,885 | 1,890 | 1,885.00 - 1,925.00 | 1,885 | 1,925 | 1,350.00 - 2,070.00 | 1,350 | 2,070 | 23,998,800 | 24,888,205 | 31,260,000,000,000 | 1 | 17 | 114 | Apr 29, 2024 - May 03, 2024 | 8.00 (0.42%) | 8 | 0 | Jul 04, 2023 | 2,342 | |
520 | Communication Services | Broadcasting | MARI | PT Mahaka Radio Integra Tbk | 2024-04-15 | At close: 03:14PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 143.00 | 50 | 143 | 188,100 | 18,123,705 | 262,632,000,000 | 0 | 0 | -5 | N/A | N/A (N/A) | 0 | 0 | Jun 28, 2019 | 0 | |
521 | Healthcare | Medical Instruments & Supplies | MARK | PT Mark Dynamics Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 810 | 810 | 805 | 810 | 800.00 - 820.00 | 800 | 820 | 436.00 - 925.00 | 436 | 925 | 14,792,400 | 29,561,157 | 3,078,000,000,000 | 1 | 20 | 41 | N/A | 40.00 (4.94%) | 40 | 5 | Oct 31, 2023 | 0 | |
522 | Consumer Cyclical | Auto Parts | MASA | PT Multistrada Arah Sarana Tbk | 2024-04-15 | At close: 04:00PM WIB | 5,300 | 5,500 | 5,200 | 5,425 | 5,375.00 - 5,500.00 | 5,375 | 5,500 | 2,250.00 - 6,000.00 | 2,250 | 6,000 | 17,900 | 15,894 | 49,818,000,000,000 | 0 | 41 | 131 | Apr 30, 2024 - May 06, 2024 | 31.00 (0.57%) | 31 | 1 | Jun 22, 2023 | 0 | |
523 | Financial Services | Banks—Regional | MASB | PT Bank Multiarta Sentosa Tbk | 2024-04-15 | At close: 04:00PM WIB | 3,500 | 3,400 | 3,500 | 3,530 | 3,400.00 - 3,500.00 | 3,400 | 3,500 | 3,010.00 - 3,680.00 | 3,010 | 3,680 | 4,800 | 4,887 | 4,907,000,000,000 | 0 | 20 | 172 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
524 | Consumer Defensive | Packaged Foods | MAXI | PT Maxindo Karya Anugerah Tbk | 2024-04-15 | At close: 02:00PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 95.00 | 50 | 95 | 2,300 | 691,956 | 480,502,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
525 | Financial Services | Banks—Regional | MAYA | PT Bank Mayapada Internasional Tbk | 2024-04-15 | At close: 04:14PM WIB | 336 | 336 | 326 | 328 | 322.00 - 342.00 | 322 | 342 | 149.00 - 408.00 | 149 | 408 | 31,270,000 | 87,064,420 | 3,956,000,000,000 | 0 | 313 | 1 | Apr 26, 2024 - Apr 30, 2024 | N/A (N/A) | 0 | 0 | Nov 19, 2018 | 0 | |
526 | Energy | Thermal Coal | MBAP | PT Mitrabara Adiperdana Tbk | 2024-04-15 | At close: 04:02PM WIB | 3,380 | 3,380 | 3,560 | 3,570 | 3,380.00 - 3,770.00 | 3,380 | 3,770 | 3,230.00 - 6,875.00 | 3,230 | 6,875 | 183,900 | 104,120 | 4,369,000,000,000 | 0 | 12 | 287 | N/A | 1,208.00 (33.93%) | 1,208 | 34 | Nov 02, 2023 | 0 | |
527 | Basic Materials | Other Precious Metals & Mining | MBMA | PT Merdeka Battery Materials Tbk. | 2024-04-15 | At close: 04:14PM WIB | 555 | 555 | 575 | 580 | 540.00 - 580.00 | 540 | 580 | 476.00 - 955.00 | 476 | 955 | 117,156,100 | 79,380,788 | 62,637,000,000,000 | 0 | 527 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 806 | |
528 | Industrials | Marine Shipping | MBSS | PT Mitrabahtera Segara Sejati Tbk | 2024-04-15 | At close: 04:08PM WIB | 1,070 | 1,070 | 1,060 | 1,065 | 1,050.00 - 1,070.00 | 1,050 | 1,070 | 970.00 - 1,500.00 | 970 | 1,500 | 120,100 | 156,630 | 1,855,000,000,000 | 1 | 5 | 225 | May 02, 2024 - May 03, 2024 | N/A (N/A) | 0 | 0 | May 04, 2015 | 0 | |
529 | Consumer Defensive | Household & Personal Products | MBTO | PT Martina Berto Tbk | 2024-04-15 | At close: 03:49PM WIB | 94 | 90 | 94 | 95 | 90.00 - 99.00 | 90 | 99 | 80.00 - 173.00 | 80 | 173 | 39,800 | 934,839 | 101,650,000,000 | 0 | 0 | -121 | N/A | N/A (N/A) | 0 | 0 | Jun 28, 2012 | 0 | |
530 | Industrials | Business Equipment & Supplies | MCAS | PT M Cash Integrasi Tbk | 2024-04-15 | At close: 04:13PM WIB | 1,220 | 1,275 | 1,185 | 1,200 | 1,110.00 - 1,325.00 | 1,110 | 1,325 | 1,110.00 - 9,800.00 | 1,110 | 9,800 | 111,100 | 90,100 | 1,042,000,000,000 | 1 | 2,000 | 1 | Apr 17, 2024 - Apr 18, 2024 | N/A (N/A) | 0 | 0 | N/A | 8,275 | |
531 | Energy | Thermal Coal | MCOL | PT Prima Andalan Mandiri Tbk | 2024-04-15 | At close: 04:00PM WIB | 5,850 | 5,900 | 5,825 | 5,875 | 5,775.00 - 5,900.00 | 5,775 | 5,900 | 4,030.00 - 7,050.00 | 4,030 | 7,050 | 148,800 | 62,271 | 20,711,000,000,000 | 0 | 6 | 1,022 | N/A | 900.00 (15.45%) | 900 | 15 | Nov 21, 2023 | 0 | |
532 | Financial Services | Banks—Regional | MCOR | PT Bank China Construction Bank Indonesia Tbk | 2024-04-15 | At close: 04:09PM WIB | 72 | 72 | 71 | 72 | 71.00 - 72.00 | 71 | 72 | 67.00 - 89.00 | 67 | 89 | 3,997,800 | 3,161,596 | 2,730,000,000,000 | 1 | 11 | 6 | Apr 23, 2024 - Apr 24, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
533 | Communication Services | Broadcasting | MDIA | PT Intermedia Capital Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 55.00 | 22 | 55 | 38,000 | 29,249 | 862,741,000,000 | 0 | 0 | -3 | Apr 24, 2024 - Apr 28, 2024 | N/A (N/A) | 0 | 0 | Jul 04, 2018 | 0 | |
534 | Basic Materials | Other Industrial Metals & Mining | MDKA | PT Merdeka Copper Gold Tbk | 2024-04-15 | At close: 04:12PM WIB | 2,680 | 2,670 | 2,620 | 2,630 | 2,600.00 - 2,730.00 | 2,600 | 2,730 | 2,060.00 - 4,310.00 | 2,060 | 4,310 | 63,192,600 | 51,896,926 | 63,946,000,000,000 | 1 | 0 | -14 | May 02, 2024 - May 03, 2024 | N/A (N/A) | 0 | 0 | N/A | 3,706 | |
535 | Basic Materials | Specialty Chemicals | MDKI | PT Emdeki Utama Tbk | 2024-04-15 | At close: 04:04PM WIB | 199 | 199 | 199 | 200 | 198.00 - 200.00 | 198 | 200 | 186.00 - 228.00 | 186 | 228 | 246,900 | 438,837 | 503,500,000,000 | 0 | 13 | 15 | N/A | 10.00 (5.03%) | 10 | 5 | Jun 14, 2023 | 0 | |
536 | Real Estate | Real Estate—Development | MDLN | PT Modernland Realty Tbk | 2024-04-15 | At close: 04:00PM WIB | 50 | 50 | 52 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 102.00 | 50 | 102 | 208,300 | 6,862,822 | 597,365,000,000 | 1 | 0 | -22 | Apr 26, 2024 - Apr 30, 2024 | N/A (N/A) | 0 | 0 | Jun 06, 2018 | 0 | |
537 | Industrials | Business Equipment & Supplies | MDRN | PT Modern Internasional Tbk | 2024-04-15 | At close: 04:06PM WIB | 4 | 5 | 4 | 5 | 5.0000 - 5.0000 | 5 | 5 | 4.0000 - 50.0000 | 4 | 50 | 138,600 | 616,349 | 38,161,000,000 | 0 | 1 | 6 | N/A | N/A (N/A) | 0 | 0 | Aug 05, 2014 | 0 | |
538 | Energy | Oil & Gas E&P | MEDC | PT Medco Energi Internasional Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,560 | 1,570 | 1,560 | 1,565 | 1,550.00 - 1,590.00 | 1,550 | 1,590 | 840.00 - 1,705.00 | 840 | 1,705 | 48,838,200 | 63,844,650 | 39,046,000,000,000 | 1 | 7 | 238 | Jul 03, 2024 - Jul 08, 2024 | 38.79 (2.49%) | 39 | 2 | Nov 30, 2023 | 1,933 | |
539 | Healthcare | Medical Instruments & Supplies | MEDS | PT Hetzer Medical Indonesia Tbk | 2024-04-15 | At close: 03:38PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 122.00 | 50 | 122 | 525,600 | 520,543 | 78,125,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
540 | Financial Services | Banks—Regional | MEGA | PT Bank Mega Tbk | 2024-04-15 | At close: 04:00PM WIB | 5,050 | 5,050 | 5,075 | 5,150 | 5,025.00 - 5,250.00 | 5,025 | 5,250 | 4,300.00 - 5,500.00 | 4,300 | 5,500 | 6,800 | 65,701 | 60,466,000,000,000 | 0 | 17 | 299 | May 02, 2024 - May 03, 2024 | 209.30 (4.06%) | 209 | 4 | Mar 14, 2024 | 0 | |
541 | Consumer Cyclical | Furnishings, Fixtures & Appliances | MEJA | PT Harta Djaya Karya Tbk | 2024-04-15 | At close: 04:13PM WIB | 171 | 171 | 174 | 175 | 169.00 - 175.00 | 169 | 175 | 93.00 - 195.00 | 93 | 195 | 35,493,100 | 80,951,194 | 335,563,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
542 | Industrials | Electrical Equipment & Parts | MENN | PT Menn Teknologi Indonesia Tbk | 2024-04-15 | At close: 04:14PM WIB | 9 | 9 | 9 | 10 | 9.00 - 10.00 | 9 | 10 | 8.00 - 134.00 | 8 | 134 | 9,781,800 | 5,278,718 | 14,341,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
543 | Healthcare | Drug Manufacturers—Specialty & Generic | MERK | PT Merck Tbk | 2024-04-15 | At close: 04:00PM WIB | 3,970 | 3,970 | 4,010 | 4,020 | 3,960.00 - 4,020.00 | 3,960 | 4,020 | 3,870.00 - 5,100.00 | 3,870 | 5,100 | 2,100 | 53,453 | 1,796,000,000,000 | 1 | 11 | 358 | N/A | 320.00 (7.98%) | 320 | 8 | May 22, 2023 | 0 | |
544 | Industrials | Infrastructure Operations | META | PT Nusantara Infrastructure Tbk | 2024-04-15 | At close: 04:14PM WIB | 238 | 0 | 0 | 0 | 238.00 - 238.00 | 238 | 238 | 106.00 - 322.00 | 106 | 322 | 0 | 0 | 4,123,000,000,000 | 1 | 0 | -8 | Jun 11, 2024 - Jun 12, 2024 | N/A (N/A) | 0 | 0 | Dec 23, 2020 | 0 | |
545 | Financial Services | Credit Services | MFIN | PT Mandala Multifinance Tbk | 2024-04-15 | At close: 04:08PM WIB | 3,190 | 3,190 | 3,200 | 3,210 | 3,190.00 - 3,210.00 | 3,190 | 3,210 | 1,685.00 - 3,220.00 | 1,685 | 3,220 | 914,400 | 2,062,609 | 8,506,000,000,000 | 0 | 20 | 159 | N/A | 100.00 (3.12%) | 100 | 3 | May 05, 2023 | 0 | |
546 | Industrials | Specialty Business Services | MFMI | PT Multifiling Mitra Indonesia Tbk | 2024-04-15 | At close: 04:13PM WIB | 480 | 480 | 480 | 500 | 480.00 - 480.00 | 480 | 480 | 480.00 - 825.00 | 480 | 825 | 13,600 | 3,043 | 363,639,000,000 | 0 | 14 | 34 | N/A | 45.00 (9.26%) | 45 | 9 | Jul 05, 2023 | 0 | |
547 | Consumer Cyclical | Furnishings, Fixtures & Appliances | MGLV | PT Panca Anugrah Wisesa Tbk | 2024-04-15 | At close: 04:00PM WIB | 63 | 63 | 59 | 60 | 58.00 - 63.00 | 58 | 63 | 38.00 - 120.00 | 38 | 120 | 42,300 | 303,507 | 118,103,000,000 | 0 | 15 | 4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
548 | Financial Services | Credit Services | MGNA | PT Magna Investama Mandiri Tbk | 2024-04-15 | At close: 04:07PM WIB | 7 | 8 | 8 | 8 | 8.00 - 8.00 | 8 | 8 | 5.00 - 50.00 | 5 | 50 | 141,300 | 169,137 | 27,284,000,000 | 0 | 0 | 36 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
549 | Consumer Defensive | Packaged Foods | MGRO | PT Mahkota Group Tbk | 2024-04-15 | At close: 04:14PM WIB | 715 | 715 | 750 | 755 | 710.00 - 760.00 | 710 | 760 | 500.00 - 760.00 | 500 | 760 | 16,448,300 | 7,247,579 | 2,644,000,000,000 | 0 | 0 | -33 | N/A | N/A (N/A) | 0 | 0 | Jun 07, 2022 | 0 | |
550 | Consumer Defensive | Household & Personal Products | MICE | PT Multi Indocitra Tbk | 2024-04-15 | At close: 03:45PM WIB | 510 | 500 | 498 | 500 | 498.00 - 510.00 | 498 | 510 | 486.00 - 765.00 | 486 | 765 | 41,600 | 42,560 | 295,952,000,000 | 0 | 8 | 65 | N/A | 5.00 (1.00%) | 5 | 1 | Jul 04, 2023 | 0 | |
551 | Consumer Defensive | Grocery Stores | MIDI | PT Midi Utama Indonesia Tbk | 2024-04-15 | At close: 04:11PM WIB | 404 | 404 | 392 | 394 | 390.00 - 410.00 | 390 | 410 | 314.70 - 530.00 | 315 | 530 | 32,633,000 | 37,069,788 | 13,107,000,000,000 | 0 | 2 | 167 | Apr 29, 2024 - Apr 30, 2024 | 3.94 (1.01%) | 4 | 1 | May 29, 2023 | 560 | |
552 | Healthcare | Medical Care Facilities | MIKA | PT Mitra Keluarga Karyasehat Tbk | 2024-04-15 | At close: 04:00PM WIB | 2,790 | 2,790 | 2,780 | 2,820 | 2,750.00 - 2,830.00 | 2,750 | 2,830 | 2,430.00 - 3,100.00 | 2,430 | 3,100 | 8,676,300 | 11,407,630 | 39,219,000,000,000 | 0 | 43 | 65 | May 02, 2024 - May 03, 2024 | 37.00 (1.31%) | 37 | 1 | Jun 05, 2023 | 3,006 | |
553 | Consumer Cyclical | Lodging | MINA | PT Sanurhasta Mitra Tbk | 2024-04-15 | At close: 04:00PM WIB | 26 | 24 | 24 | 24 | 24.00 - 24.00 | 24 | 24 | 24.00 - 67.00 | 24 | 67 | 512,000 | 90,067 | 157,500,000,000 | 0 | 0 | 0 | Mar 30, 2024 - Apr 03, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
554 | Energy | Oil & Gas Equipment & Services | MIRA | PT Mitra International Resources Tbk | 2024-04-15 | At close: 04:14PM WIB | 5 | 5 | 4 | 5 | 5.0000 - 5.0000 | 5 | 5 | 3.0000 - 50.0000 | 3 | 50 | 97,100 | 831,494 | 19,807,000,000 | 0 | 0 | -8 | N/A | N/A (N/A) | 0 | 0 | May 06, 1997 | 0 | |
555 | Industrials | Marine Shipping | MITI | PT Mitra Investindo Tbk | 2024-04-15 | At close: 03:17PM WIB | 182 | 180 | 184 | 185 | 175.00 - 193.00 | 175 | 193 | 145.00 - 635.00 | 145 | 635 | 500,000 | 2,382,333 | 658,578,000,000 | 0 | 26 | 7 | N/A | 1.50 (0.78%) | 2 | 1 | Jun 06, 2023 | 0 | |
556 | Energy | Thermal Coal | MKAP | PT Multikarya Asia Pasifik Raya Tbk | 2024-04-15 | At close: 04:09PM WIB | 270 | 270 | 268 | 270 | 266.00 - 278.00 | 266 | 278 | 150.00 - 290.00 | 150 | 290 | 44,188,800 | 113,051,258 | 877,500,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
557 | Technology | Communication Equipment | MKNT | PT Mitra Komunikasi Nusantara Tbk | 2024-04-15 | At close: 04:02PM WIB | 2 | 2 | 1 | 2 | 2.0000 - 2.0000 | 2 | 2 | 1.0000 - 50.0000 | 1 | 50 | 3,531,000 | 4,213,107 | 11,000,000,000 | 0 | 0 | -4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
558 | Real Estate | Real Estate Services | MKPI | PT Metropolitan Kentjana Tbk | 2024-04-15 | At close: 03:33PM WIB | 27,200 | 26,950 | 27,100 | 27,250 | 26,375.00 - 27,250.00 | 26,375 | 27,250 | 25,000.00 - 37,000.00 | 25,000 | 37,000 | 30,100 | 38,096 | 25,838,000,000,000 | 0 | 30 | 910 | May 01, 2024 - May 02, 2024 | 445.00 (1.63%) | 445 | 2 | Jul 05, 2023 | 0 | |
559 | Consumer Defensive | Farm Products | MKTR | PT Menthobi Karyatama Raya Tbk | 2024-04-15 | At close: 04:00PM WIB | 124 | 124 | 124 | 122 | 123.00 - 124.00 | 123 | 124 | 111.00 - 240.00 | 111 | 240 | 99,800 | 591,079 | 1,476,000,000,000 | 0 | 34 | 4 | N/A | 1.00 (0.81%) | 1 | 1 | Apr 28, 2023 | 0 | |
560 | Consumer Defensive | Beverages—Brewers | MLBI | PT Multi Bintang Indonesia Tbk | 2024-04-15 | At close: 03:45PM WIB | 7,050 | 7,075 | 7,075 | 7,100 | 7,050.00 - 7,100.00 | 7,050 | 7,100 | 6,950.00 - 9,100.00 | 6,950 | 9,100 | 29,800 | 62,705 | 14,960,000,000,000 | 0 | 14 | 506 | Apr 30, 2024 - May 06, 2024 | 355.00 (5.00%) | 355 | 5 | Nov 15, 2023 | 10,600 | |
561 | Industrials | Building Products & Equipment | MLIA | PT Mulia Industrindo Tbk | 2024-04-15 | At close: 04:00PM WIB | 404 | 404 | 402 | 404 | 402.00 - 404.00 | 402 | 404 | 398.00 - 525.00 | 398 | 525 | 5,303,700 | 4,931,520 | 2,659,000,000,000 | 0 | 5 | 85 | N/A | 52.00 (12.94%) | 52 | 13 | Jun 08, 2023 | 0 | |
562 | Consumer Cyclical | Department Stores | MLPL | PT Multipolar Tbk | 2024-04-15 | At close: 04:14PM WIB | 52 | 52 | 50 | 51 | 50.00 - 53.00 | 50 | 53 | 50.00 - 109.00 | 50 | 109 | 32,954,200 | 28,974,501 | 784,115,000,000 | 1 | 5 | 11 | May 01, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | May 10, 2017 | 0 | |
563 | Technology | Information Technology Services | MLPT | PT Multipolar Technology Tbk | 2024-04-15 | At close: 04:06PM WIB | 1,485 | 1,515 | 1,475 | 1,480 | 1,480.00 - 1,520.00 | 1,480 | 1,520 | 1,390.00 - 2,140.00 | 1,390 | 2,140 | 32,800 | 20,341 | 2,775,000,000,000 | 0 | 12 | 120 | N/A | 381.00 (25.74%) | 381 | 26 | May 05, 2023 | 0 | |
564 | Healthcare | Pharmaceutical Retailers | MMIX | PT Multi Medika Internasional Tbk | 2024-04-15 | At close: 04:12PM WIB | 55 | 61 | 54 | 55 | 54.00 - 61.00 | 54 | 61 | 50.00 - 404.00 | 50 | 404 | 1,420,800 | 10,042,950 | 132,005,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
565 | Real Estate | Real Estate Services | MMLP | PT Mega Manunggal Property Tbk | 2024-04-15 | At close: 03:49PM WIB | 290 | 290 | 288 | 290 | 290.00 - 294.00 | 290 | 294 | 276.00 - 490.00 | 276 | 490 | 811,600 | 541,159 | 1,998,000,000,000 | 0 | 24 | 12 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
566 | Communication Services | Advertising Agencies | MNCN | PT. Media Nusantara Citra Tbk | 2024-04-15 | At close: 04:10PM WIB | 336 | 336 | 332 | 334 | 328.00 - 336.00 | 328 | 336 | 306.00 - 715.00 | 306 | 715 | 57,572,900 | 79,505,615 | 4,418,000,000,000 | 1 | 4 | 78 | Apr 30, 2024 - May 06, 2024 | 5.00 (1.50%) | 5 | 2 | Jul 11, 2023 | 1,326 | |
567 | Basic Materials | Chemicals | MOLI | PT Madusari Murni Indah Tbk | 2024-04-15 | At close: 04:02PM WIB | 308 | 308 | 306 | 308 | 302.00 - 322.00 | 302 | 322 | 118.00 - 515.00 | 118 | 515 | 724,300 | 430,622 | 844,452,000,000 | 0 | 10 | 31 | Apr 28, 2024 - May 01, 2024 | N/A (N/A) | 0 | 0 | Aug 26, 2020 | 0 | |
568 | Communication Services | Telecom Services | MORA | PT Mora Telematika Indonesia | 2024-04-15 | At close: 04:00PM WIB | 460 | 458 | 460 | 462 | 454.00 - 462.00 | 454 | 462 | 440.00 - 490.00 | 440 | 490 | 5,600 | 228,194 | 10,925,000,000,000 | 0 | 19 | 24 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
569 | Technology | Information Technology Services | MPIX | PT Mitra Pedagang Indonesia Tbk. | 2024-04-15 | At close: 04:00PM WIB | 70 | 77 | 77 | 70 | 77.00 - 77.00 | 77 | 77 | 52.00 - 416.00 | 52 | 416 | 979,100 | 148,872,105 | 120,312,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
570 | Consumer Cyclical | Auto & Truck Dealerships | MPMX | PT Mitra Pinasthika Mustika Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,030 | 1,030 | 1,045 | 1,050 | 1,030.00 - 1,055.00 | 1,030 | 1,055 | 970.00 - 1,360.00 | 970 | 1,360 | 16,851,800 | 15,885,481 | 4,563,000,000,000 | 1 | 9 | 120 | Apr 22, 2024 - Apr 26, 2024 | 135.00 (12.92%) | 135 | 13 | Jun 06, 2023 | 1,450 | |
571 | Utilities | Utilities—Independent Power Producers | MPOW | PT Megapower Makmur Tbk | 2024-04-15 | At close: 04:00PM WIB | 51 | 50 | 50 | 51 | 50.00 - 54.00 | 50 | 54 | 50.00 - 103.00 | 50 | 103 | 835,200 | 4,372,743 | 40,850,000,000 | 0 | 8 | 7 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
572 | Consumer Cyclical | Department Stores | MPPA | PT Matahari Putra Prima Tbk | 2024-04-15 | At close: 04:01PM WIB | 50 | 50 | 52 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 122.00 | 50 | 122 | 1,058,400 | 31,713,573 | 648,330,000,000 | 2 | 0 | -20 | May 22, 2024 - May 27, 2024 | N/A (N/A) | 0 | 0 | Apr 21, 2016 | 0 | |
573 | Real Estate | Real Estate—Development | MPRO | PT Maha Properti Indonesia Tbk | 2024-04-15 | At close: 04:07PM WIB | 1,700 | 1,700 | 1,650 | 1,700 | 1,630.00 - 1,705.00 | 1,630 | 1,705 | 1,245.00 - 4,750.00 | 1,245 | 4,750 | 6,700 | 14,773 | 16,853,000,000,000 | 1 | 0 | -4 | Apr 30, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
574 | Industrials | Trucking | MPXL | PT MPX Logistics International Tbk | 2024-04-15 | At close: 04:13PM WIB | 149 | 148 | 157 | 158 | 148.00 - 158.00 | 148 | 158 | 104.00 - 312.00 | 104 | 312 | 42,330,900 | 41,180,975 | 316,002,000,000 | 0 | 0 | 0 | N/A | 1.00 (0.63%) | 1 | 1 | Oct 30, 2023 | 0 | |
575 | Consumer Defensive | Household & Personal Products | MRAT | PT Mustika Ratu Tbk | 2024-04-15 | At close: 04:01PM WIB | 378 | 378 | 378 | 382 | 378.00 - 382.00 | 378 | 382 | 320.00 - 775.00 | 320 | 775 | 331,500 | 347,241 | 161,784,000,000 | 0 | 2 | 200 | N/A | N/A (N/A) | 0 | 0 | Jul 11, 2013 | 0 | |
576 | Financial Services | Insurance—Reinsurance | MREI | PT Maskapai Reasuransi Indonesia Tbk | 2024-04-15 | At close: 04:07PM WIB | 1,450 | 1,450 | 1,330 | 1,350 | 1,280.00 - 1,450.00 | 1,280 | 1,450 | 1,280.00 - 4,600.00 | 1,280 | 4,600 | 97,300 | 16,141 | 693,841,000,000 | 0 | 18 | 76 | N/A | 15.00 (1.12%) | 15 | 1 | Jun 07, 2023 | 0 | |
577 | Real Estate | Real Estate Services | MSIE | PT Multisarana Intan Eduka Tbk | 2024-04-15 | At close: 03:46PM WIB | 22 | 22 | 21 | 22 | 20.00 - 22.00 | 20 | 22 | 16.00 - 90.00 | 16 | 90 | 892,200 | 2,247,801 | 32,120,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
578 | Communication Services | Entertainment | MSIN | PT MNC Digital Entertainment Tbk | 2024-04-15 | At close: 04:00PM WIB | 2,900 | 2,890 | 3,140 | 2,760 | 2,870.00 - 2,900.00 | 2,870 | 2,900 | 1,655.00 - 4,060.00 | 1,655 | 4,060 | 160,600 | 244,724 | 35,192,000,000,000 | 0 | 133 | 22 | N/A | N/A (N/A) | 0 | 0 | Aug 06, 2021 | 0 | |
579 | Consumer Cyclical | Textile Manufacturing | MSJA | Multi Spunindo Jaya Tbk. | 2024-04-15 | At close: 04:00PM WIB | 296 | 296 | 298 | 300 | 294.00 - 302.00 | 294 | 302 | 252.00 - 510.00 | 252 | 510 | 13,438,400 | 23,141,422 | 1,753,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
580 | Communication Services | Entertainment | MSKY | PT MNC Sky Vision Tbk | 2024-04-15 | At close: 04:08PM WIB | 71 | 70 | 71 | 72 | 70.00 - 74.00 | 70 | 74 | 62.00 - 320.00 | 62 | 320 | 3,507,600 | 51,886,641 | 708,001,000,000 | 0 | 0 | -39 | May 31, 2021 | N/A (N/A) | 0 | 0 | Dec 17, 2013 | 0 | |
581 | Technology | Communication Equipment | MSTI | PT Mastersystem Infotama Tbk. | 2024-04-15 | At close: 04:02PM WIB | 1,500 | 1,500 | 1,505 | 1,520 | 1,465.00 - 1,570.00 | 1,465 | 1,570 | 1,085.00 - 1,690.00 | 1,085 | 1,690 | 2,365,700 | 1,177,311 | 4,771,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
582 | Technology | Electronics & Computer Distribution | MTDL | PT Metrodata Electronics Tbk | 2024-04-15 | At close: 04:14PM WIB | 610 | 610 | 595 | 600 | 595.00 - 615.00 | 595 | 615 | 450.00 - 615.00 | 450 | 615 | 2,191,500 | 5,325,450 | 7,305,000,000,000 | 1 | 11 | 53 | Apr 16, 2024 - Apr 22, 2024 | 14.50 (2.44%) | 15 | 2 | Jun 12, 2023 | 0 | |
583 | Communication Services | Telecom Services | MTEL | PT Dayamitra Telekomunikasi Tbk. | 2024-04-15 | At close: 04:14PM WIB | 635 | 635 | 630 | 635 | 630.00 - 640.00 | 630 | 640 | 600.00 - 770.00 | 600 | 770 | 25,359,700 | 35,692,769 | 52,050,000,000,000 | 0 | 26 | 24 | N/A | 15.12 (2.40%) | 15 | 2 | May 03, 2023 | 840 | |
584 | Energy | Oil & Gas E&P | MTFN | PT Capitalinc Investment Tbk | 2024-04-15 | At close: 02:43PM WIB | 50 | 0 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 1,592,000,000,000 | 0 | 1,000 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
585 | Real Estate | Real Estate Services | MTLA | PT Metropolitan Land Tbk | 2024-04-15 | At close: 04:01PM WIB | 390 | 386 | 386 | 388 | 386.00 - 388.00 | 386 | 388 | 342.00 - 430.00 | 342 | 430 | 154,600 | 34,745 | 2,970,000,000,000 | 0 | 7 | 55 | N/A | 10.30 (2.65%) | 10 | 3 | Jun 20, 2023 | 0 | |
586 | Healthcare | Medical Care Facilities | MTMH | PT Murni Sadar Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,365 | 1,360 | 1,390 | 1,300 | 1,330.00 - 1,370.00 | 1,330 | 1,370 | 1,210.00 - 1,685.00 | 1,210 | 1,685 | 3,649,000 | 10,072,194 | 2,751,000,000,000 | 0 | 0 | -6 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
587 | Industrials | Engineering & Construction | MTPS | PT Meta Epsi Tbk. | 2024-04-15 | At close: 04:14PM WIB | 5 | 5 | 5 | 6 | 5.00 - 6.00 | 5 | 6 | 5.00 - 50.00 | 5 | 50 | 617,100 | 389,711 | 12,509,000,000 | 1 | 0 | -12 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
588 | Industrials | Engineering & Construction | MTRA | PT Mitra Pemuda Tbk. | 2024-04-15 | At close: 09:15AM WIB | 244 | 244 | 0 | 0 | 244.00 - 244.00 | 244 | 244 | 244.00 - 244.00 | 244 | 244 | 21,000 | 0 | 187,880,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
589 | Real Estate | Real Estate Services | MTSM | PT Metro Realty Tbk | 2024-04-15 | At close: 02:55PM WIB | 67 | 70 | 73 | 0 | 70.00 - 72.00 | 70 | 72 | 60.00 - 580.00 | 60 | 580 | 10,500 | 177,684 | 16,765,000,000 | 0 | 0 | -19 | N/A | N/A (N/A) | 0 | 0 | Aug 21, 2013 | 0 | |
590 | Financial Services | Insurance—Diversified | MTWI | PT Malacca Trust Wuwungan Insurance Tbk | 2024-04-15 | At close: 04:00PM WIB | 74 | 74 | 73 | 74 | 72.00 - 74.00 | 72 | 74 | 67.00 - 112.00 | 67 | 112 | 1,504,700 | 4,219,672 | 213,488,000,000 | 0 | 16 | 4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
591 | Industrials | Specialty Business Services | MUTU | PT Mutuagung Lestari Tbk | 2024-04-15 | At close: 04:06PM WIB | 81 | 86 | 81 | 82 | 80.00 - 86.00 | 80 | 86 | 66.00 - 214.00 | 66 | 214 | 810,200 | 8,923,213 | 257,715,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
592 | Energy | Thermal Coal | MYOH | PT Samindo Resources Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,995 | 1,950 | 2,000 | 1,935 | 1,950.00 - 1,990.00 | 1,950 | 1,990 | 1,360.00 - 2,130.00 | 1,360 | 2,130 | 179,200 | 43,375 | 4,391,000,000,000 | 0 | 18 | 113 | N/A | 47.37 (2.38%) | 47 | 2 | May 22, 2023 | 0 | |
593 | Consumer Defensive | Packaged Foods | MYOR | PT Mayora Indah Tbk | 2024-04-15 | At close: 04:14PM WIB | 2,500 | 2,490 | 2,420 | 2,430 | 2,420.00 - 2,500.00 | 2,420 | 2,500 | 2,260.00 - 2,900.00 | 2,260 | 2,900 | 7,743,700 | 8,297,522 | 54,108,000,000,000 | 0 | 19 | 129 | Apr 30, 2024 - May 06, 2024 | 35.00 (1.45%) | 35 | 1 | Jun 22, 2023 | 3,235 | |
594 | Real Estate | Real Estate—Development | MYRX | Hanson International Tbk | 2024-04-15 | At close: 03:47PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 24,200 | 0 | 4,335,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
595 | Real Estate | Real Estate—Development | MYRXP | HANSON INTERNATIONAL Tbk | 2024-04-15 | At close: 02:54PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 200 | 0 | 4,335,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
596 | Consumer Cyclical | Textile Manufacturing | MYTX | PT Asia Pacific Investama Tbk | 2024-04-15 | At close: 04:00PM WIB | 33 | 30 | 30 | 31 | 30.00 - 31.00 | 30 | 31 | 30.00 - 77.00 | 30 | 77 | 48,200 | 23,898 | 240,166,000,000 | 0 | 0 | -41 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
597 | Healthcare | Medical Devices | NANO | PT Nanotech Indonesia Global Tbk | 2024-04-15 | At close: 04:14PM WIB | 16 | 17 | 17 | 15 | 15.00 - 17.00 | 15 | 17 | 14.00 - 26.00 | 14 | 26 | 2,114,300 | 2,982,554 | 64,278,000,000 | -1 | 6 | 3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
598 | Real Estate | Real Estate Services | NASA | PT Andalan Perkasa Abadi Tbk | 2024-04-15 | At close: 04:00PM WIB | 13 | 13 | 13 | 14 | 13.00 - 14.00 | 13 | 14 | 13.00 - 50.00 | 13 | 50 | 26,000 | 122,283 | 154,069,000,000 | 0 | 37 | 0 | Apr 30, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
599 | Consumer Defensive | Farm Products | NASI | PT Wahana Inti Makmur Tbk | 2024-04-15 | At close: 04:03PM WIB | 66 | 66 | 64 | 65 | 63.00 - 69.00 | 63 | 69 | 50.00 - 110.00 | 50 | 110 | 11,119,400 | 6,504,351 | 51,674,000,000 | 0 | 13 | 5 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
600 | Consumer Cyclical | Lodging | NATO | PT Surya Permata Andalan Tbk | 2024-04-15 | At close: 04:00PM WIB | 160 | 158 | 160 | 144 | 150.00 - 160.00 | 150 | 160 | 91.00 - 525.00 | 91 | 525 | 415,500 | 99,681,478 | 1,280,000,000,000 | -1 | 1,231 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
601 | Consumer Defensive | Packaged Foods | NAYZ | PT Hassana Boga Sejahtera Tbk | 2024-04-15 | At close: 04:11PM WIB | 21 | 20 | 20 | 21 | 20.00 - 21.00 | 20 | 21 | 14.00 - 181.00 | 14 | 181 | 390,700 | 7,160,837 | 53,550,000,000 | 0 | 0 | 0 | N/A | 1.00 (4.76%) | 1 | 5 | May 31, 2023 | 0 | |
602 | Basic Materials | Other Industrial Metals & Mining | NCKL | PT Trimegah Bangun Persada Tbk | 2024-04-15 | At close: 04:08PM WIB | 900 | 900 | 895 | 900 | 885.00 - 905.00 | 885 | 905 | 750.00 - 1,470.00 | 750 | 1,470 | 8,629,400 | 19,233,977 | 56,789,000,000,000 | 0 | 10 | 92 | N/A | 44.38 (4.93%) | 44 | 5 | Jul 11, 2023 | 1,201 | |
603 | Industrials | Marine Shipping | NELY | PT Pelayaran Nelly Dwi Putri Tbk | 2024-04-15 | At close: 04:10PM WIB | 505 | 505 | 500 | 505 | 500.00 - 510.00 | 500 | 510 | 306.00 - 680.00 | 306 | 680 | 1,561,000 | 1,614,943 | 1,187,000,000,000 | 0 | 18 | 28 | N/A | 35.00 (6.93%) | 35 | 7 | Dec 01, 2023 | 0 | |
604 | Communication Services | Broadcasting | NETV | PT Net Visi Media Tbk | 2024-04-15 | At close: 02:55PM WIB | 35 | 34 | 34 | 35 | 34.00 - 34.00 | 34 | 34 | 31.00 - 204.00 | 31 | 204 | 950,500 | 2,910,883 | 797,409,000,000 | 1 | 0 | -11 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
605 | Communication Services | Internet Content & Information | NFCX | PT NFC Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,330 | 1,330 | 1,230 | 1,280 | 1,180.00 - 1,330.00 | 1,180 | 1,330 | 1,180.00 - 7,400.00 | 1,180 | 7,400 | 107,700 | 66,714 | 847,887,000,000 | -1 | 0 | -150 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
606 | Basic Materials | Other Industrial Metals & Mining | NICE | Adhi Kartiko Pratama Tbk. | 2024-04-15 | At close: 04:14PM WIB | 840 | 840 | 855 | 860 | 820.00 - 890.00 | 820 | 890 | 438.00 - 1,295.00 | 438 | 1,295 | 57,534,500 | 69,976,105 | 5,231,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
607 | Real Estate | Real Estate Services | NICK | PT Charnic Capital Tbk | 2024-04-15 | At close: 03:33PM WIB | 268 | 260 | 258 | 268 | 258.00 - 272.00 | 258 | 272 | 148.00 - 302.00 | 148 | 302 | 13,400 | 24,477 | 175,811,000,000 | 0 | 1 | 330 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
608 | Basic Materials | Other Industrial Metals & Mining | NICL | PT PAM Mineral Tbk | 2024-04-15 | At close: 04:06PM WIB | 160 | 160 | 156 | 157 | 156.00 - 162.00 | 156 | 162 | 145.00 - 348.00 | 145 | 348 | 2,386,300 | 10,561,237 | 1,659,000,000,000 | 0 | 59 | 3 | N/A | 7.00 (4.49%) | 7 | 4 | Nov 23, 2023 | 0 | |
609 | Industrials | Metal Fabrication | NIKL | PT Pelat Timah Nusantara Tbk | 2024-04-15 | At close: 04:13PM WIB | 338 | 370 | 370 | 368 | 370.00 - 370.00 | 370 | 370 | 246.00 - 635.00 | 246 | 635 | 1,026,900 | 1,309,716 | 933,639,000,000 | 1 | 0 | -24 | Apr 26, 2024 - Apr 27, 2024 | N/A (N/A) | 0 | 0 | Apr 11, 2022 | 0 | |
610 | Technology | Information Technology Services | NINE | PT Techno9 Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 6 | 6 | 5 | 6 | 5.00 - 6.00 | 5 | 6 | 5.00 - 37.00 | 5 | 37 | 231,600 | 3,805,337 | 12,942,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
611 | Consumer Cyclical | Auto Parts | NIPS | Nipress Tbk | 2024-04-15 | At close: 03:04PM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 282.00 - 282.00 | 282 | 282 | 0 | 0 | 0 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
612 | Real Estate | Real Estate Services | NIRO | PT City Retail Developments Tbk | 2024-04-15 | At close: 04:00PM WIB | 140 | 139 | 140 | 140 | 138.00 - 140.00 | 138 | 140 | 119.00 - 150.00 | 119 | 150 | 227,200 | 276,094 | 3,108,000,000,000 | 0 | 0 | -3 | Apr 23, 2024 - Apr 27, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
613 | Financial Services | Banks—Regional | NISP | PT Bank OCBC NISP Tbk | 2024-04-15 | At close: 04:12PM WIB | 1,360 | 1,355 | 1,350 | 1,355 | 1,350.00 - 1,375.00 | 1,350 | 1,375 | 790.00 - 1,445.00 | 790 | 1,445 | 5,299,500 | 11,377,316 | 30,976,000,000,000 | 0 | 8 | 178 | May 02, 2024 - May 03, 2024 | 72.00 (5.33%) | 72 | 5 | Mar 27, 2024 | 0 | |
614 | Financial Services | Banks—Regional | NOBU | PT Bank Nationalnobu Tbk | 2024-04-15 | At close: 04:03PM WIB | 745 | 745 | 755 | 760 | 715.00 - 770.00 | 715 | 770 | 406.00 - 935.00 | 406 | 935 | 1,584,200 | 1,902,022 | 5,684,000,000,000 | 0 | 33 | 23 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
615 | Basic Materials | Agricultural Inputs | NPGF | PT Nusa Palapa Gemilang Tbk | 2024-04-15 | At close: 02:44PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 75.00 | 50 | 75 | 300 | 255,315 | 162,012,000,000 | 0 | 2,500 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
616 | Industrials | Engineering & Construction | NRCA | PT Nusa Raya Cipta Tbk | 2024-04-15 | At close: 04:05PM WIB | 352 | 352 | 348 | 350 | 346.00 - 352.00 | 346 | 352 | 296.00 - 402.00 | 296 | 402 | 727,100 | 2,315,843 | 845,978,000,000 | 0 | 9 | 37 | Apr 30, 2024 - May 06, 2024 | 42.00 (12.00%) | 42 | 12 | Jun 08, 2023 | 0 | |
617 | Consumer Defensive | Farm Products | NSSS | PT Nusantara Sawit Sejahtera Tbk | 2024-04-15 | At close: 04:00PM WIB | 200 | 200 | 200 | 202 | 199.00 - 202.00 | 199 | 202 | 114.00 - 240.00 | 114 | 240 | 8,651,000 | 14,435,032 | 4,805,000,000,000 | 0 | 2,525 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
618 | Industrials | Farm & Heavy Construction Machinery | NTBK | PT Nusatama Berkah Tbk | 2024-04-15 | At close: 03:49PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 93.00 | 50 | 93 | 52,000 | 97,683 | 135,003,000,000 | 0 | 223 | 0 | N/A | 0.25 (0.50%) | 0 | 1 | May 25, 2023 | 0 | |
619 | Consumer Cyclical | Travel Services | NUSA | PT Sinergi Megah Internusa Tbk | 2024-04-15 | At close: 02:13PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 4,800 | 0 | 385,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
620 | Real Estate | Real Estate—Development | NZIA | PT Nusantara Almazia Tbk | 2024-04-15 | At close: 04:01PM WIB | 69 | 62 | 67 | 68 | 62.00 - 69.00 | 62 | 69 | 59.00 - 274.00 | 59 | 274 | 469,100 | 3,628,994 | 147,235,000,000 | 0 | 51 | 1 | N/A | N/A (N/A) | 0 | 0 | May 26, 2020 | 0 | |
621 | Utilities | Utilities—Renewable | OASA | PT Maharaksa Biru Energi Tbk | 2024-04-15 | At close: 04:10PM WIB | 116 | 115 | 118 | 119 | 113.00 - 118.00 | 113 | 118 | 92.00 - 286.00 | 92 | 286 | 2,374,300 | 83,489,716 | 748,972,000,000 | 0 | 33 | 4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
622 | Basic Materials | Specialty Chemicals | OBMD | PT OBM Drilchem Tbk | 2024-04-15 | At close: 04:00PM WIB | 262 | 262 | 260 | 262 | 258.00 - 262.00 | 258 | 262 | 140.00 - 318.00 | 140 | 318 | 435,300 | 943,311 | 211,170,000,000 | -3 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
623 | Financial Services | Asset Management | OCAP | ONIX CAPITAL Tbk | 2024-04-15 | At close: 02:28PM WIB | 159 | 159 | 0 | 0 | 159.00 - 159.00 | 159 | 159 | 159.00 - 159.00 | 159 | 159 | 100 | 0 | 43,439,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
624 | Consumer Defensive | Packaged Foods | OILS | PT Indo Oil Perkasa Tbk | 2024-04-15 | At close: 04:00PM WIB | 117 | 111 | 115 | 116 | 111.00 - 117.00 | 111 | 117 | 105.00 - 199.00 | 105 | 199 | 119,100 | 618,403 | 52,671,000,000 | 0 | 0 | 0 | N/A | 3.10 (2.67%) | 3 | 3 | Jun 08, 2023 | 0 | |
625 | Basic Materials | Specialty Chemicals | OKAS | PT Ancora Indonesia Resources Tbk | 2024-04-15 | At close: 04:02PM WIB | 88 | 80 | 87 | 89 | 80.00 - 89.00 | 80 | 89 | 78.00 - 212.00 | 78 | 212 | 948,500 | 2,101,303 | 206,490,000,000 | 1 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | Sep 14, 2011 | 0 | |
626 | Consumer Cyclical | Furnishings, Fixtures & Appliances | OLIV | PT Oscar Mitra Sukses Sejahtera Tbk | 2024-04-15 | At close: 04:00PM WIB | 6 | 7 | 6 | 7 | 6.00 - 7.00 | 6 | 7 | 6.00 - 23.00 | 6 | 23 | 1,102,800 | 1,288,192 | 11,400,000,000 | 0 | 7 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
627 | Healthcare | Medical Instruments & Supplies | OMED | PT Jayamas Medica Industri Tbk | 2024-04-15 | At close: 04:00PM WIB | 197 | 198 | 198 | 196 | 197.00 - 199.00 | 197 | 199 | 149.00 - 242.00 | 149 | 242 | 149,000 | 1,003,784 | 5,331,000,000,000 | 0 | 21 | 10 | N/A | 6.34 (3.22%) | 6 | 3 | Jun 07, 2023 | 0 | |
628 | Real Estate | Real Estate Services | OMRE | PT Indonesia Prima Property Tbk | 2024-04-15 | At close: 03:21PM WIB | 468 | 0 | 468 | 490 | 468.00 - 468.00 | 468 | 468 | 450.00 - 780.00 | 450 | 780 | 0 | 1,886 | 1,378,000,000,000 | 0 | 0 | -61 | N/A | N/A (N/A) | 0 | 0 | Jul 11, 1997 | 0 | |
629 | Industrials | Waste Management | OPMS | PT Optima Prima Metal Sinergi Tbk | 2024-04-15 | At close: 02:28PM WIB | 52 | 52 | 52 | 53 | 52.00 - 52.00 | 52 | 52 | 50.00 - 79.00 | 50 | 79 | 205,000 | 926,860 | 41,685,000,000 | 0 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
630 | Consumer Cyclical | Packaging & Containers | PACK | PT Solusi Kemasan Digital Tbk | 2024-04-15 | At close: 04:00PM WIB | 36 | 37 | 36 | 36 | 36.00 - 37.00 | 36 | 37 | 29.00 - 276.00 | 29 | 276 | 107,000 | 611,992 | 55,352,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
631 | Industrials | Staffing & Employment Services | PADA | PT Personel Alih Daya Tbk | 2024-04-15 | At close: 02:51PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 182.00 | 50 | 182 | 2,700 | 95,175 | 157,500,000,000 | 0 | 0 | 0 | N/A | 1.00 (2.00%) | 1 | 2 | Jun 16, 2023 | 0 | |
632 | Financial Services | Asset Management | PADI | PT Minna Padi Investama Sekuritas Tbk | 2024-04-15 | At close: 04:00PM WIB | 9 | 9 | 9 | 10 | 9.00 - 10.00 | 9 | 10 | 5.00 - 50.00 | 5 | 50 | 126,800 | 803,232 | 113,072,000,000 | 0 | 0 | -2 | May 02, 2024 - May 03, 2024 | N/A (N/A) | 0 | 0 | Jun 15, 2015 | 0 | |
633 | Financial Services | Asset Management | PALM | PT Provident Investasi Bersama Tbk | 2024-04-15 | At close: 04:03PM WIB | 422 | 428 | 418 | 420 | 408.00 - 428.00 | 408 | 428 | 336.00 - 690.00 | 336 | 690 | 922,900 | 1,142,984 | 6,593,000,000,000 | 0 | 0 | -451 | N/A | N/A (N/A) | 0 | 0 | Jan 21, 2022 | 0 | |
634 | Real Estate | Real Estate—Diversified | PAMG | PT Bima Sakti Pertiwi Tbk | 2024-04-15 | At close: 04:00PM WIB | 68 | 68 | 67 | 68 | 67.00 - 69.00 | 67 | 69 | 54.00 - 120.00 | 54 | 120 | 496,600 | 4,828,101 | 209,375,000,000 | 0 | 0 | -3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
635 | Consumer Defensive | Packaged Foods | PANI | PT Pantai Indah Kapuk Dua Tbk | 2024-04-15 | At close: 04:14PM WIB | 5,525 | 5,525 | 5,525 | 5,550 | 5,500.00 - 5,650.00 | 5,500 | 5,650 | 1,120.00 - 6,150.00 | 1,120 | 6,150 | 3,790,400 | 7,261,658 | 86,731,000,000,000 | 0 | 278 | 20 | N/A | N/A (N/A) | 0 | 0 | N/A | 6,000 | |
636 | Consumer Cyclical | Travel Services | PANR | PT Panorama Sentrawisata Tbk | 2024-04-15 | At close: 04:00PM WIB | 414 | 422 | 414 | 420 | 412.00 - 424.00 | 412 | 424 | 386.00 - 839.73 | 386 | 840 | 239,200 | 1,593,424 | 582,750,000,000 | 1 | 0 | -75 | Apr 23, 2024 - Apr 24, 2024 | N/A (N/A) | 0 | 0 | Jul 01, 2016 | 0 | |
637 | Financial Services | Capital Markets | PANS | PT Panin Sekuritas Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,630 | 1,630 | 1,640 | 1,645 | 1,630.00 - 1,650.00 | 1,630 | 1,650 | 1,515.00 - 2,040.00 | 1,515 | 2,040 | 34,700 | 131,269 | 1,170,000,000,000 | 0 | 9 | 183 | N/A | 250.00 (15.20%) | 250 | 15 | Jul 07, 2023 | 0 | |
638 | Consumer Cyclical | Packaging & Containers | PBID | PT Panca Budi Idaman Tbk | 2024-04-15 | At close: 04:13PM WIB | 1,575 | 1,575 | 1,600 | 1,605 | 1,560.00 - 1,610.00 | 1,560 | 1,610 | 1,285.00 - 1,650.00 | 1,285 | 1,650 | 460,500 | 96,201 | 3,000,000,000,000 | 0 | 8 | 200 | N/A | 100.00 (6.25%) | 100 | 6 | May 30, 2023 | 0 | |
639 | Consumer Cyclical | Apparel Manufacturing | PBRX | PT Pan Brothers Tbk | 2024-04-15 | At close: 04:13PM WIB | 24 | 22 | 24 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 148,824,600 | 3,156,618 | 472,604,000,000 | 0 | 0 | -24 | Mar 28, 2024 - Mar 29, 2024 | N/A (N/A) | 0 | 0 | Jul 05, 2019 | 0 | |
640 | Industrials | Engineering & Construction | PBSA | PT Paramita Bangun Sarana Tbk | 2024-04-15 | At close: 04:00PM WIB | 296 | 296 | 296 | 298 | 294.00 - 298.00 | 294 | 298 | 280.00 - 378.00 | 280 | 378 | 850,000 | 1,210,081 | 888,000,000,000 | 0 | 9 | 34 | N/A | 120.00 (41.10%) | 120 | 41 | Dec 19, 2023 | 0 | |
641 | Consumer Defensive | Packaged Foods | PCAR | PT Prima Cakrawala Abadi Tbk | 2024-04-15 | At close: 10:53AM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 109.00 | 50 | 109 | 1,300 | 54,967 | 58,333,000,000 | 1 | 8 | 6 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
642 | Consumer Cyclical | Travel Services | PDES | PT Destinasi Tirta Nusantara Tbk | 2024-04-15 | At close: 04:13PM WIB | 202 | 202 | 202 | 204 | 202.00 - 204.00 | 202 | 204 | 190.00 - 515.00 | 190 | 515 | 5,300 | 36,692 | 144,430,000,000 | 0 | 0 | -84 | N/A | N/A (N/A) | 0 | 0 | Jun 20, 2017 | 0 | |
643 | Consumer Cyclical | Packaging & Containers | PDPP | PT Primadaya Plastisindo Tbk | 2024-04-15 | At close: 04:09PM WIB | 498 | 498 | 496 | 498 | 496.00 - 505.00 | 496 | 505 | 201.38 - 520.00 | 201 | 520 | 1,517,200 | 6,398,194 | 1,518,000,000,000 | 0 | 0 | 0 | N/A | 4.37 (0.88%) | 4 | 1 | Jun 16, 2023 | 0 | |
644 | Financial Services | Capital Markets | PEGE | PT Panca Global Kapital Tbk | 2024-04-15 | At close: 04:02PM WIB | 83 | 83 | 83 | 84 | 72.00 - 86.00 | 72 | 86 | 72.00 - 755.00 | 72 | 755 | 491,700 | 529,739 | 235,174,000,000 | 0 | 0 | -34 | N/A | N/A (N/A) | 0 | 0 | Aug 19, 2020 | 0 | |
645 | Healthcare | Drug Manufacturers—Specialty & Generic | PEHA | PT Phapros, Tbk | 2024-04-15 | At close: 04:06PM WIB | 510 | 520 | 515 | 520 | 515.00 - 565.00 | 515 | 565 | 505.00 - 1,000.00 | 505 | 1,000 | 2,191,800 | 748,066 | 436,800,000,000 | 0 | 0 | -5 | N/A | 13.37 (2.57%) | 13 | 3 | Jun 19, 2023 | 0 | |
646 | Healthcare | Pharmaceutical Retailers | PEVE | PT. Penta Valent Tbk | 2024-04-15 | At close: 04:08PM WIB | 185 | 185 | 181 | 182 | 180.00 - 186.00 | 180 | 186 | 135.00 - 199.00 | 135 | 199 | 141,800 | 635,135 | 321,343,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
647 | Utilities | Utilities—Regulated Gas | PGAS | PT Perusahaan Gas Negara Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,370 | 1,370 | 1,370 | 1,375 | 1,365.00 - 1,375.00 | 1,365 | 1,375 | 1,060.00 - 1,535.00 | 1,060 | 1,535 | 17,318,100 | 52,154,783 | 33,332,000,000,000 | 1 | 8 | 183 | Apr 29, 2024 - May 03, 2024 | 141.05 (10.26%) | 141 | 10 | Jun 12, 2023 | 1,289 | |
648 | Utilities | Utilities—Renewable | PGEO | PT Pertamina Geothermal Energy Tbk | 2024-04-15 | At close: 04:13PM WIB | 1,190 | 1,190 | 1,190 | 1,195 | 1,185.00 - 1,215.00 | 1,185 | 1,215 | 715.00 - 1,680.00 | 715 | 1,680 | 21,099,300 | 28,449,807 | 49,370,000,000,000 | 0 | 19 | 64 | N/A | 10.87 (0.91%) | 11 | 1 | Jun 14, 2023 | 1,450 | |
649 | Consumer Cyclical | Travel Services | PGJO | PT Tourindo Guide Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 84 | 84 | 84 | 86 | 83.00 - 86.00 | 83 | 86 | 66.00 - 110.00 | 66 | 110 | 2,049,300 | 2,880,533 | 65,659,000,000 | 0 | 0 | -16 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
650 | Consumer Cyclical | Lodging | PGLI | PT Pembangunan Graha Lestari Indah Tbk | 2024-04-15 | At close: 03:42PM WIB | 138 | 138 | 133 | 144 | 132.00 - 160.00 | 132 | 160 | 121.00 - 300.00 | 121 | 300 | 117,900 | 42,562 | 66,368,000,000 | 0 | 0 | -57 | N/A | 12.00 (8.82%) | 12 | 9 | Jul 11, 2023 | 0 | |
651 | Consumer Defensive | Farm Products | PGUN | PT Pradiksi Gunatama Tbk | 2024-04-15 | At close: 04:00PM WIB | 390 | 390 | 392 | 390 | 390.00 - 390.00 | 390 | 390 | 388.00 - 700.00 | 388 | 700 | 3,800 | 5,138 | 2,238,000,000,000 | 0 | 21 | 19 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
652 | Consumer Cyclical | Packaging & Containers | PICO | PT Pelangi Indah Canindo Tbk | 2024-04-15 | At close: 04:09PM WIB | 86 | 83 | 90 | 91 | 81.00 - 101.00 | 81 | 101 | 72.00 - 236.00 | 72 | 236 | 4,019,100 | 743,026 | 51,154,000,000 | -1 | 8 | 11 | N/A | N/A (N/A) | 0 | 0 | Jun 26, 2019 | 0 | |
653 | Industrials | Building Products & Equipment | PIPA | PT. Multi Makmur Lemindo | 2024-04-15 | At close: 10:13AM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 172.00 | 50 | 172 | 100 | 11,451 | 171,250,000,000 | 0 | 179 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
654 | Consumer Cyclical | Leisure | PJAA | PT Pembangunan Jaya Ancol Tbk | 2024-04-15 | At close: 04:09PM WIB | 885 | 885 | 890 | 895 | 880.00 - 890.00 | 880 | 890 | 675.00 - 1,120.00 | 675 | 1,120 | 202,100 | 578,245 | 1,424,000,000,000 | 1 | 6 | 147 | N/A | 32.00 (3.60%) | 32 | 4 | Mar 05, 2024 | 0 | |
655 | Industrials | Engineering & Construction | PKPK | PT Perdana Karya Perkasa Tbk | 2024-04-15 | At close: 04:01PM WIB | 320 | 334 | 318 | 324 | 318.00 - 334.00 | 318 | 334 | 270.00 - 398.00 | 270 | 398 | 288,400 | 238,481 | 384,000,000,000 | 0 | 217 | 1 | N/A | N/A (N/A) | 0 | 0 | Aug 10, 2010 | 0 | |
656 | Consumer Cyclical | Lodging | PLAN | PT Planet Properindo Jaya Tbk | 2024-04-15 | At close: 02:42PM WIB | 21 | 21 | 20 | 21 | 20.00 - 21.00 | 20 | 21 | 19.00 - 35.00 | 19 | 35 | 1,200 | 215,194 | 18,831,000,000 | 0 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
657 | Financial Services | Asset Management | PLAS | Polaris Investama Tbk | 2024-04-15 | At close: 10:30AM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 59,210,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
658 | Real Estate | Real Estate Services | PLIN | PT Plaza Indonesia Realty Tbk | 2024-04-15 | At close: 09:55AM WIB | 2,720 | 2,720 | 2,700 | 2,720 | 2,720.00 - 2,720.00 | 2,720 | 2,720 | 2,050.00 - 3,900.00 | 2,050 | 3,900 | 100 | 2,479 | 9,617,000,000,000 | 0 | 16 | 174 | Apr 26, 2024 - Apr 30, 2024 | 217.00 (7.98%) | 217 | 8 | Sep 29, 2023 | 0 | |
659 | Consumer Cyclical | Auto & Truck Dealerships | PMJS | PT Putra Mandiri Jembar Tbk | 2024-04-15 | At close: 03:43PM WIB | 132 | 132 | 131 | 133 | 130.00 - 135.00 | 130 | 135 | 130.00 - 184.00 | 130 | 184 | 73,400 | 186,109 | 1,802,000,000,000 | 0 | 8 | 16 | N/A | 7.30 (5.57%) | 7 | 6 | Jul 07, 2023 | 0 | |
660 | Consumer Defensive | Packaged Foods | PMMP | PT Panca Mitra Multiperdana Tbk | 2024-04-15 | At close: 04:14PM WIB | 284 | 280 | 284 | 286 | 280.00 - 290.00 | 280 | 290 | 240.00 - 530.00 | 240 | 530 | 3,852,400 | 51,579,647 | 740,254,000,000 | -1 | 71,500 | 0 | N/A | N/A (N/A) | 0 | 0 | Sep 08, 2021 | 0 | |
661 | Financial Services | Banks—Regional | PNBN | P.T. Bank Pan Indonesia Tbk | 2024-04-15 | At close: 04:09PM WIB | 1,175 | 1,175 | 1,150 | 1,160 | 1,150.00 - 1,175.00 | 1,150 | 1,175 | 1,030.00 - 1,425.00 | 1,030 | 1,425 | 3,331,700 | 4,415,200 | 27,694,000,000,000 | 0 | 11 | 105 | Apr 18, 2024 - Apr 19, 2024 | N/A (N/A) | 0 | 0 | Jul 01, 2022 | 1,325 | |
662 | Financial Services | Banks—Regional | PNBS | PT Bank Panin Dubai Syariah Tbk | 2024-04-15 | At close: 04:12PM WIB | 50 | 50 | 50 | 51 | 50.00 - 51.00 | 50 | 51 | 50.00 - 67.00 | 50 | 67 | 10,975,400 | 13,588,435 | 1,941,000,000,000 | 0 | 8 | 6 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
663 | Consumer Defensive | Farm Products | PNGO | PT PINAGO UTAMA Tbk | 2024-04-15 | At close: 04:10PM WIB | 1,450 | 1,475 | 1,570 | 1,645 | 1,435.00 - 1,650.00 | 1,435 | 1,650 | 1,230.00 - 1,800.00 | 1,230 | 1,800 | 49,500 | 9,158 | 1,285,000,000,000 | 0 | 7 | 223 | N/A | 130.00 (7.90%) | 130 | 8 | Nov 07, 2023 | 0 | |
664 | Financial Services | Insurance—Life | PNIN | PT Paninvest Tbk | 2024-04-15 | At close: 04:08PM WIB | 915 | 915 | 910 | 915 | 890.00 - 930.00 | 890 | 930 | 830.00 - 1,185.00 | 830 | 1,185 | 2,288,000 | 2,587,426 | 3,723,000,000,000 | 0 | 19 | 49 | Apr 22, 2024 - Apr 29, 2024 | N/A (N/A) | 0 | 0 | Jul 24, 2013 | 0 | |
665 | Financial Services | Insurance—Life | PNLF | PT Panin Financial Tbk | 2024-04-15 | At close: 04:14PM WIB | 312 | 312 | 302 | 304 | 302.00 - 316.00 | 302 | 316 | 242.00 - 346.00 | 242 | 346 | 68,684,400 | 67,870,460 | 9,671,000,000,000 | 0 | 6 | 47 | Apr 29, 2024 - May 03, 2024 | N/A (N/A) | 0 | 0 | Jul 11, 2022 | 0 | |
666 | Consumer Cyclical | Resorts & Casinos | PNSE | PT Pudjiadi and Sons Tbk | 2024-04-15 | At close: 04:00PM WIB | 450 | 0 | 406 | 0 | 450.00 - 450.00 | 450 | 450 | 392.00 - 450.00 | 392 | 450 | 0 | 4,366 | 359,016,000,000 | -1 | 0 | -39 | N/A | N/A (N/A) | 0 | 0 | May 17, 2018 | 0 | |
667 | Financial Services | Credit Services | POLA | PT Pool Advista Finance Tbk | 2024-04-15 | At close: 04:13PM WIB | 26 | 24 | 24 | 24 | 24.00 - 24.00 | 24 | 24 | 24.00 - 60.00 | 24 | 60 | 25,200 | 2,405 | 80,426,000,000 | 2 | 0 | -6 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
668 | Real Estate | Real Estate—Development | POLI | PT Pollux Hotels Group Tbk | 2024-04-15 | At close: 09:21AM WIB | 745 | 745 | 710 | 740 | 745.00 - 745.00 | 745 | 745 | 600.00 - 1,000.00 | 600 | 1,000 | 100 | 8,283 | 1,498,000,000,000 | 0 | 55 | 14 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
669 | Real Estate | Real Estate—Development | POLL | PT Pollux Properties Indonesia Tbk | 2024-04-15 | At close: 04:06PM WIB | 135 | 135 | 102 | 135 | 125.00 - 135.00 | 125 | 135 | 125.00 - 250.00 | 125 | 250 | 90,400 | 112,843 | 1,040,000,000,000 | -2 | 22 | 6 | May 28, 2024 - Jun 01, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
670 | Consumer Cyclical | Apparel Manufacturing | POLU | PT Golden Flower Tbk | 2024-04-15 | At close: 04:00PM WIB | 590 | 680 | 480 | 488 | 458.00 - 685.00 | 458 | 685 | 196.00 - 825.00 | 196 | 825 | 447,700 | 128,009 | 366,000,000,000 | 0 | 0 | -35 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
671 | Basic Materials | Specialty Chemicals | POLY | PT Asia Pacific Fibers Tbk | 2024-04-15 | At close: 11:25AM WIB | 28 | 26 | 0 | 26 | 26.00 - 26.00 | 26 | 26 | 26.00 - 51.00 | 26 | 51 | 200,300 | 14,403 | 64,889,000,000 | 0 | 26,000 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
672 | Financial Services | Asset Management | POOL | Pool Advista Indonesia Tbk | 2024-04-15 | At close: 03:00PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 15,400 | 0 | 117,069,000,000 | 0 | 0 | 0 | Nov 28, 2022 | N/A (N/A) | 0 | 0 | N/A | 0 | |
673 | Industrials | Marine Shipping | PORT | PT Nusantara Pelabuhan Handal Tbk | 2024-04-15 | At close: 03:26PM WIB | 700 | 680 | 695 | 730 | 680.00 - 740.00 | 680 | 740 | 595.00 - 1,600.00 | 595 | 1,600 | 8,300 | 14,679 | 2,054,000,000,000 | 0 | 30 | 24 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
674 | Real Estate | Real Estate Services | POSA | PT Bliss Properti Indonesia Tbk | 2024-04-15 | At close: 10:37AM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 105,700 | 0 | 419,444,000,000 | 0 | 0 | -21 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
675 | Utilities | Utilities—Independent Power Producers | POWR | PT Cikarang Listrindo Tbk | 2024-04-15 | At close: 04:14PM WIB | 685 | 685 | 685 | 690 | 680.00 - 690.00 | 680 | 690 | 655.00 - 810.00 | 655 | 810 | 5,052,000 | 2,709,009 | 10,827,000,000,000 | 0 | 9 | 78 | Apr 26, 2024 - Apr 30, 2024 | 71.16 (10.39%) | 71 | 10 | Dec 08, 2023 | 806 | |
676 | Industrials | Integrated Freight & Logistics | PPGL | PT Prima Globalindo Logistik Tbk | 2024-04-15 | At close: 04:00PM WIB | 92 | 92 | 93 | 95 | 90.00 - 96.00 | 90 | 96 | 85.00 - 135.00 | 85 | 135 | 343,700 | 274,220 | 71,720,000,000 | -1 | 4 | 24 | N/A | 10.00 (10.75%) | 10 | 11 | Nov 16, 2023 | 0 | |
677 | Industrials | Engineering & Construction | PPRE | PT PP Presisi Tbk | 2024-04-15 | At close: 04:10PM WIB | 79 | 79 | 77 | 78 | 77.00 - 80.00 | 77 | 80 | 70.00 - 122.00 | 70 | 122 | 5,999,400 | 11,214,556 | 778,947,000,000 | 1 | 10 | 8 | Apr 29, 2024 - May 03, 2024 | N/A (N/A) | 0 | 0 | May 09, 2022 | 0 | |
678 | Consumer Cyclical | Packaging & Containers | PPRI | PT Paperocks Indonesia Tbk | 2024-04-15 | At close: 04:14PM WIB | 82 | 82 | 79 | 80 | 78.00 - 83.00 | 78 | 83 | 51.00 - 187.00 | 51 | 187 | 4,954,100 | 6,624,349 | 86,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
679 | Real Estate | Real Estate—Development | PPRO | PT Pembangunan Perumahan Properti Tbk | 2024-04-15 | At close: 04:13PM WIB | 24 | 22 | 24 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 2,793,400 | 240,177 | 1,357,000,000,000 | 0 | 0 | -2 | May 24, 2024 - May 25, 2024 | N/A (N/A) | 0 | 0 | Jun 12, 2020 | 0 | |
680 | Consumer Cyclical | Auto Parts | PRAS | PT. Prima Alloy Steel Universal Tbk | 2024-04-15 | At close: 09:58AM WIB | 97 | 0 | 0 | 0 | 97.00 - 97.00 | 97 | 97 | 90.00 - 226.00 | 90 | 226 | 0 | 20,559 | 68,001,000,000 | 0 | 2 | 48 | N/A | N/A (N/A) | 0 | 0 | Jun 30, 2004 | 0 | |
681 | Healthcare | Medical Care Facilities | PRAY | PT Famon Awal Bros Sedaya Tbk | 2024-04-15 | At close: 02:30PM WIB | 675 | 675 | 670 | 675 | 670.00 - 675.00 | 670 | 675 | 660.00 - 790.00 | 660 | 790 | 16,700 | 38,666 | 9,423,000,000,000 | 0 | 43 | 16 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
682 | Healthcare | Diagnostics & Research | PRDA | PT Prodia Widyahusada Tbk | 2024-04-15 | At close: 04:00PM WIB | 3,900 | 3,900 | 3,860 | 3,870 | 3,850.00 - 3,900.00 | 3,850 | 3,900 | 3,750.00 - 6,800.00 | 3,750 | 6,800 | 353,500 | 1,170,579 | 3,628,000,000,000 | 0 | 14 | 277 | N/A | 237.85 (6.15%) | 238 | 6 | May 02, 2023 | 6,696 | |
683 | Healthcare | Medical Care Facilities | PRIM | PT Royal Prima Tbk | 2024-04-15 | At close: 04:03PM WIB | 79 | 80 | 79 | 80 | 79.00 - 82.00 | 79 | 82 | 50.00 - 139.00 | 50 | 139 | 4,581,000 | 13,143,337 | 270,266,000,000 | 0 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
684 | Basic Materials | Gold | PSAB | PT J Resources Asia Pasifik Tbk | 2024-04-15 | At close: 04:04PM WIB | 177 | 175 | 177 | 178 | 171.00 - 183.00 | 171 | 183 | 74.00 - 214.00 | 74 | 214 | 87,188,700 | 92,474,313 | 4,710,000,000,000 | 1 | 0 | -19 | N/A | N/A (N/A) | 0 | 0 | Nov 04, 2009 | 0 | |
685 | Consumer Defensive | Packaged Foods | PSDN | PT Prasidha Aneka Niaga Tbk | 2024-04-15 | At close: 04:13PM WIB | 94 | 96 | 92 | 93 | 90.00 - 98.00 | 90 | 98 | 52.00 - 187.00 | 52 | 187 | 2,479,700 | 13,964,211 | 133,920,000,000 | 0 | 23 | 4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
686 | Consumer Defensive | Farm Products | PSGO | PT Palma Serasih Tbk | 2024-04-15 | At close: 04:05PM WIB | 152 | 152 | 147 | 151 | 147.00 - 152.00 | 147 | 152 | 101.00 - 164.00 | 101 | 164 | 105,100 | 65,392 | 2,846,000,000,000 | 0 | 11 | 13 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
687 | Consumer Cyclical | Lodging | PSKT | PT Red Planet Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 26 | 24 | 24 | 24 | 24.00 - 24.00 | 24 | 24 | 24.00 - 58.00 | 24 | 58 | 917,300 | 2,212,490 | 248,429,000,000 | 0 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | Dec 14, 2011 | 0 | |
688 | Industrials | Marine Shipping | PSSI | PT IMC Pelita Logistik Tbk | 2024-04-15 | At close: 04:05PM WIB | 500 | 500 | 500 | 505 | 500.00 - 505.00 | 500 | 505 | 460.00 - 750.00 | 460 | 750 | 914,600 | 533,166 | 2,615,000,000,000 | 0 | 4 | 121 | N/A | 50.00 (10.00%) | 50 | 10 | Jun 15, 2023 | 0 | |
689 | Energy | Thermal Coal | PTBA | PT Bukit Asam Tbk | 2024-04-15 | At close: 04:12PM WIB | 2,930 | 2,930 | 2,930 | 2,940 | 2,910.00 - 2,940.00 | 2,910 | 2,940 | 2,300.00 - 4,200.00 | 2,300 | 4,200 | 9,068,600 | 15,618,986 | 33,657,000,000,000 | 0 | 6 | 532 | Apr 15, 2024 - Apr 16, 2024 | 1,094.05 (37.34%) | 1,094 | 37 | Jun 26, 2023 | 2,591 | |
690 | Industrials | Engineering & Construction | PTDU | PT Djasa Ubersakti Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 67.00 | 22 | 67 | 92,400 | 14,158 | 33,000,000,000 | 1 | 4 | 6 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
691 | Industrials | Marine Shipping | PTIS | PT Indo Straits Tbk | 2024-04-15 | At close: 04:00PM WIB | 208 | 208 | 208 | 210 | 208.00 - 218.00 | 208 | 218 | 195.00 - 725.00 | 195 | 725 | 18,500 | 88,458 | 115,535,000,000 | 1 | 9 | 24 | N/A | N/A (N/A) | 0 | 0 | Sep 09, 2014 | 0 | |
692 | Industrials | Specialty Industrial Machinery | PTMP | PT Mitra Pack Tbk | 2024-04-15 | At close: 04:14PM WIB | 157 | 157 | 154 | 155 | 152.00 - 162.00 | 152 | 162 | 68.00 - 338.00 | 68 | 338 | 110,430,400 | 137,791,544 | 491,226,000,000 | 0 | 49 | 3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
693 | Industrials | Engineering & Construction | PTPP | PT PP (Persero) Tbk | 2024-04-15 | At close: 04:14PM WIB | 454 | 450 | 446 | 448 | 446.00 - 454.00 | 446 | 454 | 394.00 - 835.00 | 394 | 835 | 19,509,500 | 42,751,807 | 2,771,000,000,000 | 2 | 6 | 78 | May 08, 2024 - May 13, 2024 | N/A (N/A) | 0 | 0 | Jun 15, 2020 | 725 | |
694 | Consumer Defensive | Farm Products | PTPS | PT Pulau Subur Tbk | 2024-04-15 | At close: 04:03PM WIB | 163 | 179 | 179 | 178 | 179.00 - 179.00 | 179 | 179 | 80.00 - 464.00 | 80 | 464 | 823,700 | 106,317,675 | 387,982,000,000 | 0 | 0 | 0 | N/A | 1.20 (0.67%) | 1 | 1 | Dec 18, 2023 | 0 | |
695 | Industrials | Engineering & Construction | PTPW | PT Pratama Widya Tbk | 2024-04-15 | At close: 04:00PM WIB | 945 | 950 | 940 | 935 | 935.00 - 950.00 | 935 | 950 | 885.00 - 1,100.00 | 885 | 1,100 | 23,000 | 48,028 | 821,106,000,000 | 1 | 12 | 75 | May 06, 2024 - May 10, 2024 | 19.36 (2.07%) | 19 | 2 | Jul 10, 2023 | 0 | |
696 | Basic Materials | Other Industrial Metals & Mining | PTRO | PT Petrosea Tbk | 2024-04-15 | At close: 04:13PM WIB | 4,390 | 4,390 | 4,470 | 4,480 | 4,390.00 - 4,600.00 | 4,390 | 4,600 | 2,810.00 - 7,650.00 | 2,810 | 7,650 | 2,758,400 | 2,583,707 | 4,443,000,000,000 | 1 | 23 | 196 | Apr 19, 2024 - Apr 20, 2024 | 1,149.06 (25.65%) | 1,149 | 26 | May 25, 2023 | 0 | |
697 | Technology | Electronic Components | PTSN | PT Sat Nusapersada Tbk | 2024-04-15 | At close: 04:00PM WIB | 222 | 222 | 226 | 226 | 222.00 - 228.00 | 222 | 228 | 189.00 - 274.00 | 189 | 274 | 509,000 | 1,038,139 | 1,201,000,000,000 | 1 | 7 | 33 | N/A | 5.53 (2.45%) | 6 | 2 | Jun 09, 2023 | 0 | |
698 | Consumer Cyclical | Restaurants | PTSP | PT Pioneerindo Gourmet International Tbk | 2024-04-15 | At close: 03:19PM WIB | 1,035 | 1,050 | 1,290 | 0 | 1,000.00 - 1,290.00 | 1,000 | 1,290 | 1,000.00 - 6,675.00 | 1,000 | 6,675 | 190,300 | 51,815 | 284,842,000,000 | 1 | 31 | 42 | N/A | N/A (N/A) | 0 | 0 | Jul 10, 1997 | 0 | |
699 | Real Estate | Real Estate Services | PUDP | PT Pudjiadi Prestige Tbk | 2024-04-15 | At close: 02:55PM WIB | 525 | 510 | 500 | 510 | 510.00 - 510.00 | 510 | 510 | 500.00 - 1,295.00 | 500 | 1,295 | 18,500 | 21,605 | 168,076,000,000 | 0 | 0 | -54 | N/A | 200.00 (39.22%) | 200 | 39 | Jun 13, 2023 | 0 | |
700 | Industrials | Trucking | PURA | PT Putra Rajawali Kencana Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 25 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 80,700 | 44,564 | 138,642,000,000 | 1 | 15 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
701 | Basic Materials | Other Industrial Metals & Mining | PURE | PT Trinitan Metals and Minerals Tbk | 2024-04-15 | At close: 03:09PM WIB | 51 | 0 | 0 | 0 | 51.00 - 51.00 | 51 | 51 | 51.00 - 51.00 | 51 | 51 | 0 | 0 | 70,134,000,000 | 1 | 0 | -66 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
702 | Real Estate | Real Estate—Development | PURI | PT Puri Global Sukses Tbk | 2024-04-15 | At close: 04:05PM WIB | 128 | 128 | 129 | 130 | 123.00 - 130.00 | 123 | 130 | 123.00 - 760.00 | 123 | 760 | 186,400 | 982,556 | 130,000,000,000 | 0 | 24 | 5 | N/A | N/A (N/A) | 0 | 0 | Jul 08, 2022 | 0 | |
703 | Real Estate | Real Estate—Diversified | PWON | PT Pakuwon Jati Tbk | 2024-04-15 | At close: 04:13PM WIB | 428 | 428 | 432 | 434 | 424.00 - 438.00 | 424 | 438 | 392.00 - 525.00 | 392 | 525 | 58,833,500 | 28,467,418 | 20,805,000,000,000 | 1 | 10 | 44 | Apr 30, 2024 - May 01, 2024 | 6.50 (1.50%) | 7 | 2 | Jul 11, 2023 | 572 | |
704 | Healthcare | Drug Manufacturers—Specialty & Generic | PYFA | PT Pyridam Farma Tbk | 2024-04-15 | At close: 04:13PM WIB | 835 | 855 | 1,035 | 1,040 | 820.00 - 1,040.00 | 820 | 1,040 | 595.00 - 1,545.00 | 595 | 1,545 | 10,163,100 | 1,108,939 | 556,483,000,000 | 1 | 0 | -159 | N/A | N/A (N/A) | 0 | 0 | May 31, 2019 | 0 | |
705 | Consumer Cyclical | Restaurants | PZZA | PT Sarimelati Kencana Tbk | 2024-04-15 | At close: 04:12PM WIB | 280 | 282 | 280 | 282 | 276.00 - 284.00 | 276 | 284 | 274.00 - 494.00 | 274 | 494 | 71,500 | 269,558 | 841,537,000,000 | 1 | 0 | -32 | May 02, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | May 31, 2022 | 0 | |
706 | Communication Services | Entertainment | RAAM | PT Tripar Multivision Plus | 2024-04-15 | At close: 04:06PM WIB | 440 | 440 | 440 | 442 | 440.00 - 450.00 | 440 | 450 | 292.00 - 940.00 | 292 | 940 | 539,100 | 3,176,666 | 2,738,000,000,000 | 0 | 25 | 18 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
707 | Consumer Cyclical | Restaurants | RAFI | PT Sari Kreasi Boga Tbk | 2024-04-15 | At close: 04:10PM WIB | 50 | 51 | 50 | 51 | 50.00 - 52.00 | 50 | 52 | 50.00 - 85.00 | 50 | 85 | 23,356,400 | 3,013,986 | 156,404,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
708 | Utilities | Utilities—Regulated Gas | RAJA | PT Rukun Raharja Tbk | 2024-04-15 | At close: 04:14PM WIB | 1,315 | 1,315 | 1,300 | 1,305 | 1,295.00 - 1,330.00 | 1,295 | 1,330 | 820.00 - 1,770.00 | 820 | 1,770 | 1,843,100 | 10,323,843 | 5,495,000,000,000 | 1 | 13 | 97 | May 01, 2024 - May 02, 2024 | 15.87 (1.22%) | 16 | 1 | Jun 09, 2023 | 0 | |
709 | Consumer Cyclical | Department Stores | RALS | PT Ramayana Lestari Sentosa Tbk | 2024-04-15 | At close: 04:13PM WIB | 478 | 480 | 476 | 478 | 474.00 - 482.00 | 474 | 482 | 468.00 - 665.00 | 468 | 665 | 6,270,100 | 4,285,201 | 2,854,000,000,000 | 1 | 10 | 49 | Apr 25, 2024 - Apr 29, 2024 | 50.00 (10.46%) | 50 | 10 | Jun 06, 2023 | 500 | |
710 | Consumer Defensive | Grocery Stores | RANC | PT Supra Boga Lestari Tbk | 2024-04-15 | At close: 03:23PM WIB | 600 | 565 | 595 | 605 | 565.00 - 605.00 | 565 | 605 | 530.00 - 805.00 | 530 | 805 | 15,100 | 24,313 | 946,516,000,000 | 1 | 112 | 5 | N/A | N/A (N/A) | 0 | 0 | May 11, 2021 | 0 | |
711 | Real Estate | Real Estate—Development | RBMS | PT Ristia Bintang Mahkotasejati Tbk | 2024-04-15 | At close: 04:09PM WIB | 31 | 32 | 31 | 32 | 31.00 - 32.00 | 31 | 32 | 26.00 - 51.00 | 26 | 51 | 3,029,800 | 1,551,211 | 74,283,000,000 | 0 | 0 | -10 | N/A | N/A (N/A) | 0 | 0 | Sep 20, 2000 | 0 | |
712 | Industrials | Trucking | RCCC | PT Utama Radar Cahaya Tbk | 2024-04-15 | At close: 04:00PM WIB | 150 | 149 | 145 | 151 | 140.00 - 149.00 | 140 | 149 | 68.00 - 200.00 | 68 | 200 | 16,400 | 2,199,132 | 108,750,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
713 | Real Estate | Real Estate Services | RDTX | PT Roda Vivatex Tbk | 2024-04-15 | At close: 10:21AM WIB | 14,050 | 13,950 | 14,000 | 14,300 | 13,925.00 - 13,950.00 | 13,925 | 13,950 | 9,775.00 - 16,000.00 | 9,775 | 16,000 | 300 | 2,660 | 3,743,000,000,000 | 0 | 12 | 1,129 | N/A | 1,750.00 (12.57%) | 1,750 | 13 | Dec 22, 2023 | 0 | |
714 | Real Estate | Real Estate—Development | REAL | PT Repower Asia Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 5 | 5 | 5 | 6 | 5.0000 - 5.0000 | 5 | 5 | 5.0000 - 50.0000 | 5 | 50 | 1,914,900 | 3,579,924 | 33,168,000,000 | 0 | 39 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
715 | Real Estate | Real Estate—Development | RELF | PT Graha Mitra Asia Tbk | 2024-04-15 | At close: 04:09PM WIB | 18 | 18 | 17 | 18 | 17.00 - 18.00 | 17 | 18 | 17.00 - 242.00 | 17 | 242 | 608,600 | 3,547,832 | 103,100,000,000 | 0 | 0 | 0 | N/A | 0.70 (3.89%) | 1 | 4 | Dec 01, 2023 | 0 | |
716 | Financial Services | Capital Markets | RELI | PT Reliance Sekuritas Indonesia Tbk | 2024-04-15 | At close: 02:25PM WIB | 472 | 476 | 426 | 468 | 470.00 - 476.00 | 470 | 476 | 390.00 - 805.00 | 390 | 805 | 900 | 8,590 | 853,200,000,000 | -1 | 41 | 12 | N/A | N/A (N/A) | 0 | 0 | Oct 10, 2022 | 0 | |
717 | Energy | Oil & Gas E&P | RGAS | PT Kian Santang Muliatama Tbk. | 2024-04-15 | At close: 04:14PM WIB | 65 | 71 | 65 | 66 | 64.00 - 71.00 | 64 | 71 | 50.00 - 150.00 | 50 | 150 | 2,052,700 | 27,046,990 | 96,307,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
718 | Consumer Cyclical | Apparel Manufacturing | RICY | PT Ricky Putra Globalindo Tbk | 2024-04-15 | At close: 04:11PM WIB | 92 | 92 | 85 | 86 | 85.00 - 93.00 | 85 | 93 | 73.00 - 149.00 | 73 | 149 | 3,322,700 | 9,248,175 | 54,546,000,000 | 0 | 0 | -98 | N/A | N/A (N/A) | 0 | 0 | Jun 28, 2019 | 0 | |
719 | Industrials | Marine Shipping | RIGS | PT Rig Tenders Indonesia Tbk | 2024-04-15 | At close: 04:12PM WIB | 510 | 510 | 505 | 510 | 505.00 - 515.00 | 505 | 515 | 414.00 - 710.00 | 414 | 710 | 62,000 | 178,452 | 310,656,000,000 | 1 | 4 | 129 | N/A | N/A (N/A) | 0 | 0 | Dec 08, 2009 | 0 | |
720 | Real Estate | Real Estate—Development | RIMO | PT Rimo International Lestari Tbk. | 2024-04-15 | At close: 09:47AM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 500 | 0 | 2,202,000,000,000 | 0 | 18 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
721 | Real Estate | Real Estate—Development | RISE | PT Jaya Sukses Makmur Sentosa Tbk | 2024-04-15 | At close: 03:33PM WIB | 980 | 975 | 970 | 980 | 975.00 - 985.00 | 975 | 985 | 785.00 - 1,120.00 | 785 | 1,120 | 67,600 | 49,977 | 10,726,000,000,000 | 0 | 1,000 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
722 | Energy | Thermal Coal | RMKE | PT RMK Energy Tbk | 2024-04-15 | At close: 04:00PM WIB | 484 | 484 | 478 | 480 | 474.00 - 484.00 | 474 | 484 | 448.00 - 1,120.00 | 448 | 1,120 | 1,577,400 | 1,251,939 | 2,091,000,000,000 | 0 | 4 | 111 | N/A | 7.00 (1.46%) | 7 | 1 | Jul 04, 2023 | 0 | |
723 | Energy | Thermal Coal | RMKO | PT Royaltama Mulia Kontraktorindo Tbk | 2024-04-15 | At close: 04:06PM WIB | 204 | 204 | 200 | 202 | 202.00 - 208.00 | 202 | 208 | 200.00 - 700.00 | 200 | 700 | 251,300 | 1,908,775 | 255,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
724 | Real Estate | Real Estate—Development | ROCK | PT Rockfields Properti Indonesia Tbk. | 2024-04-15 | At close: 09:55AM WIB | 354 | 0 | 0 | 354 | 354.00 - 354.00 | 354 | 354 | 230.00 - 380.00 | 230 | 380 | 0 | 11 | 508,057,000,000 | 0 | 0 | -13 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
725 | Real Estate | Real Estate—Development | RODA | PT Pikko Land Development Tbk | 2024-04-15 | At close: 02:55PM WIB | 25 | 25 | 23 | 25 | 23.00 - 25.00 | 23 | 25 | 23.00 - 90.00 | 23 | 90 | 373,200 | 133,805 | 312,618,000,000 | 0 | 0 | -3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
726 | Industrials | Engineering & Construction | RONY | PT Aesler Grup Internasional Tbk | 2024-04-15 | At close: 02:45PM WIB | 224 | 212 | 214 | 222 | 212.00 - 226.00 | 212 | 226 | 177.00 - 800.00 | 177 | 800 | 8,200 | 41,526 | 280,000,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
727 | Consumer Defensive | Packaged Foods | ROTI | PT Nippon Indosari Corpindo Tbk | 2024-04-15 | At close: 04:10PM WIB | 1,220 | 1,220 | 1,205 | 1,210 | 1,200.00 - 1,235.00 | 1,200 | 1,235 | 1,110.00 - 1,600.00 | 1,110 | 1,600 | 1,340,300 | 1,189,771 | 6,901,000,000,000 | 0 | 21 | 58 | Apr 26, 2024 - Apr 27, 2024 | 106.55 (8.81%) | 107 | 9 | Apr 22, 2024 | 1,413 | |
728 | Healthcare | Medical Care Facilities | RSCH | PT Charlie Hospital Semarang Tbk | 2024-04-15 | At close: 04:05PM WIB | 206 | 208 | 200 | 202 | 199.00 - 210.00 | 199 | 210 | 102.00 - 254.00 | 102 | 254 | 3,558,000 | 31,071,237 | 535,300,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
729 | Healthcare | Medical Care Facilities | RSGK | PT Kedoya Adyaraya Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,110 | 1,075 | 1,120 | 1,120 | 1,075.00 - 1,120.00 | 1,075 | 1,120 | 1,025.00 - 1,550.00 | 1,025 | 1,550 | 7,000 | 2,924 | 1,041,000,000,000 | 0 | 41 | 27 | N/A | 96.00 (8.57%) | 96 | 9 | Aug 21, 2023 | 0 | |
730 | Energy | Oil & Gas Equipment & Services | RUIS | PT Radiant Utama Interinsco Tbk | 2024-04-15 | At close: 04:10PM WIB | 177 | 177 | 180 | 181 | 177.00 - 181.00 | 177 | 181 | 170.00 - 424.00 | 170 | 424 | 1,004,100 | 2,212,649 | 138,600,000,000 | 0 | 11 | 17 | N/A | 3.50 (1.89%) | 4 | 2 | Jul 07, 2023 | 0 | |
731 | Technology | Software—Application | RUNS | PT Global Sukses Solusi Tbk | 2024-04-15 | At close: 03:48PM WIB | 60 | 58 | 57 | 58 | 55.00 - 58.00 | 55 | 58 | 46.00 - 206.00 | 46 | 206 | 15,100 | 83,139 | 56,787,000,000 | 0 | 0 | -13 | N/A | 0.61 (1.06%) | 1 | 1 | May 02, 2023 | 0 | |
732 | Industrials | Railroads | SAFE | PT Steady Safe Tbk | 2024-04-15 | At close: 11:25AM WIB | 212 | 191 | 0 | 191 | 191.00 - 191.00 | 191 | 191 | 140.00 - 400.00 | 140 | 400 | 2,500 | 430,446 | 117,493,000,000 | 0 | 7 | 29 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
733 | Real Estate | Real Estate—Development | SAGE | PT Saptausaha Gemilangindah Tbk | 2024-04-15 | At close: 03:28PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 290.00 | 50 | 290 | 4,500 | 400,642 | 401,663,000,000 | 0 | 37 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
734 | Healthcare | Medical Care Facilities | SAME | PT Sarana Meditama Metropolitan Tbk | 2024-04-15 | At close: 04:14PM WIB | 264 | 260 | 262 | 264 | 260.00 - 268.00 | 260 | 268 | 258.00 - 406.00 | 258 | 406 | 500,700 | 3,028,022 | 4,527,000,000,000 | 1 | 372 | 1 | Apr 26, 2024 - Apr 30, 2024 | N/A (N/A) | 0 | 0 | May 18, 2018 | 0 | |
735 | Basic Materials | Agricultural Inputs | SAMF | PT Saraswanti Anugerah Makmur, Tbk | 2024-04-15 | At close: 04:00PM WIB | 745 | 745 | 735 | 730 | 735.00 - 750.00 | 735 | 750 | 650.00 - 905.00 | 650 | 905 | 25,200 | 138,484 | 3,767,000,000,000 | 1 | 9 | 79 | N/A | 30.00 (4.08%) | 30 | 4 | Jun 09, 2023 | 0 | |
736 | Industrials | Integrated Freight & Logistics | SAPX | PT Satria Antaran Prima Tbk | 2024-04-15 | At close: 03:25PM WIB | 715 | 700 | 690 | 705 | 665.00 - 715.00 | 665 | 715 | 550.00 - 1,345.00 | 550 | 1,345 | 62,600 | 83,001 | 587,500,000,000 | 1 | 13 | 54 | N/A | N/A (N/A) | 0 | 0 | Jul 01, 2021 | 0 | |
737 | Real Estate | Real Estate—Development | SATU | PT Kota Satu Properti Tbk | 2024-04-15 | At close: 04:14PM WIB | 141 | 140 | 153 | 154 | 140.00 - 154.00 | 140 | 154 | 50.00 - 154.00 | 50 | 154 | 160,147,300 | 46,054,107 | 211,750,000,000 | 0 | 0 | -13 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
738 | Consumer Cyclical | Textile Manufacturing | SBAT | PT Sejahtera Bintang Abadi Textile Tbk | 2024-04-15 | At close: 04:14PM WIB | 2 | 2 | 1 | 2 | 2.0000 - 2.0000 | 2 | 2 | 1.0000 - 50.0000 | 1 | 50 | 11,526,100 | 10,259,416 | 9,506,000,000 | 1 | 0 | -11 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
739 | Basic Materials | Chemicals | SBMA | PT Surya Biru Murni Acetylene Tbk | 2024-04-15 | At close: 04:10PM WIB | 139 | 139 | 143 | 145 | 135.00 - 159.00 | 135 | 159 | 123.00 - 193.00 | 123 | 193 | 18,267,700 | 2,384,922 | 134,839,000,000 | -1 | 12 | 12 | N/A | 3.00 (2.16%) | 3 | 2 | Jun 08, 2023 | 0 | |
740 | Industrials | Electrical Equipment & Parts | SCCO | PT Supreme Cable Manufacturing & Commerce Tbk | 2024-04-15 | At close: 04:08PM WIB | 2,390 | 2,390 | 2,270 | 2,280 | 2,220.00 - 2,390.00 | 2,220 | 2,390 | 2,020.00 - 11,700.00 | 2,020 | 11,700 | 135,200 | 139,083 | 1,875,000,000,000 | 0 | 8 | 288 | N/A | 37.50 (1.64%) | 38 | 2 | Jun 15, 2023 | 0 | |
741 | Communication Services | Broadcasting | SCMA | PT Surya Citra Media Tbk | 2024-04-15 | At close: 04:14PM WIB | 137 | 138 | 136 | 137 | 135.00 - 138.00 | 135 | 138 | 130.00 - 177.00 | 130 | 177 | 18,237,700 | 54,593,590 | 8,682,000,000,000 | 1 | 26 | 5 | Apr 30, 2024 - May 06, 2024 | 6.50 (4.74%) | 7 | 5 | Jun 23, 2023 | 192 | |
742 | Technology | Consumer Electronics | SCNP | PT Selaras Citra Nusantara Perkasa Tbk | 2024-04-15 | At close: 02:55PM WIB | 135 | 0 | 0 | 135 | 135.00 - 135.00 | 135 | 135 | 102.00 - 250.00 | 102 | 250 | 0 | 26,020 | 337,500,000,000 | 0 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
743 | Healthcare | Medical Instruments & Supplies | SCPI | PT. Organon Pharma Indonesia Tbk. | 2024-04-15 | At close: 06:07PM EDT | 0 | | | | | | | | | | | | | 0 | | | | | | | | | N/A |
744 | Industrials | Trucking | SDMU | PT Sidomulyo Selaras Tbk | 2024-04-15 | At close: 04:14PM WIB | 24 | 24 | 22 | 23 | 22.00 - 24.00 | 22 | 24 | 22.00 - 61.00 | 22 | 61 | 9,924,600 | 638,713 | 24,975,000,000 | 0 | 14 | 2 | N/A | N/A (N/A) | 0 | 0 | May 21, 2014 | 0 | |
745 | Healthcare | Medical Distribution | SDPC | PT Millennium Pharmacon International Tbk | 2024-04-15 | At close: 04:13PM WIB | 162 | 162 | 150 | 151 | 151.00 - 175.00 | 151 | 175 | 128.00 - 214.00 | 128 | 214 | 70,353,300 | 2,430,571 | 192,374,000,000 | 1 | 7 | 21 | N/A | 2.00 (1.32%) | 2 | 1 | Jun 07, 2023 | 0 | |
746 | Financial Services | Banks—Regional | SDRA | PT Bank Woori Saudara Indonesia 1906 Tbk | 2024-04-15 | At close: 04:00PM WIB | 555 | 545 | 560 | 560 | 545.00 - 560.00 | 545 | 560 | 517.71 - 700.00 | 518 | 700 | 11,800 | 141,204 | 5,005,000,000,000 | 0 | 7 | 78 | N/A | 47.94 (8.56%) | 48 | 9 | Mar 20, 2024 | 0 | |
747 | Industrials | Specialty Industrial Machinery | SEMA | PT Semacom Integrated Tbk | 2024-04-15 | At close: 04:10PM WIB | 121 | 120 | 122 | 125 | 120.00 - 127.00 | 120 | 127 | 68.00 - 152.00 | 68 | 152 | 300,100 | 2,274,922 | 164,366,000,000 | 0 | 7 | 17 | N/A | N/A (N/A) | 0 | 0 | Jul 08, 2022 | 0 | |
748 | Financial Services | Asset Management | SFAN | PT Surya Fajar Capital Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,760 | 1,760 | 1,765 | 1,765 | 1,760.00 - 1,765.00 | 1,760 | 1,765 | 1,680.00 - 2,290.00 | 1,680 | 2,290 | 108,000 | 154,084 | 2,400,000,000,000 | 0 | 0 | -10 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
749 | Energy | Thermal Coal | SGER | PT Sumber Global Energy Tbk | 2024-04-15 | At close: 04:13PM WIB | 2,140 | 2,140 | 2,090 | 2,100 | 2,060.00 - 2,140.00 | 2,060 | 2,140 | 338.82 - 2,790.00 | 339 | 2,790 | 556,600 | 6,982,047 | 9,121,000,000,000 | 0 | 13 | 163 | Apr 30, 2024 - May 06, 2024 | 61.25 (2.93%) | 61 | 3 | Sep 05, 2023 | 0 | |
750 | Consumer Defensive | Farm Products | SGRO | PT Sampoerna Agro Tbk | 2024-04-15 | At close: 04:00PM WIB | 2,010 | 2,010 | 2,010 | 2,010 | 1,970.00 - 2,020.00 | 1,970 | 2,020 | 1,950.00 - 2,270.00 | 1,950 | 2,270 | 12,300 | 29,947 | 3,655,000,000,000 | 0 | 8 | 266 | N/A | 198.00 (9.85%) | 198 | 10 | Jun 20, 2023 | 0 | |
751 | Consumer Cyclical | Lodging | SHID | PT Hotel Sahid Jaya International Tbk | 2024-04-15 | At close: 04:05PM WIB | 1,235 | 1,235 | 1,225 | 1,230 | 1,210.00 - 1,235.00 | 1,210 | 1,235 | 625.00 - 3,620.00 | 625 | 3,620 | 30,100 | 486,252 | 1,371,000,000,000 | 0 | 0 | -10 | N/A | N/A (N/A) | 0 | 0 | Dec 17, 2013 | 0 | |
752 | Energy | Oil & Gas Equipment & Services | SHIP | PT Sillo Maritime Perdana Tbk | 2024-04-15 | At close: 04:09PM WIB | 1,005 | 995 | 970 | 1,005 | 995.00 - 1,010.00 | 995 | 1,010 | 980.00 - 1,510.00 | 980 | 1,510 | 16,600 | 11,118 | 2,720,000,000,000 | 0 | 8 | 132 | N/A | 17.50 (1.75%) | 18 | 2 | Jul 04, 2023 | 0 | |
753 | Energy | Oil & Gas Equipment & Services | SICO | PT Sigma Energy Compressindo Tbk | 2024-04-15 | At close: 04:12PM WIB | 100 | 98 | 98 | 99 | 98.00 - 100.00 | 98 | 100 | 90.00 - 182.00 | 90 | 182 | 1,058,700 | 826,507 | 90,095,000,000 | 0 | 10 | 9 | N/A | 4.00 (4.04%) | 4 | 4 | Apr 17, 2024 | 0 | |
754 | Healthcare | Drug Manufacturers—Specialty & Generic | SIDO | PT Industri Jamu dan Farmasi Sido Muncul Tbk | 2024-04-15 | At close: 04:14PM WIB | 660 | 660 | 670 | 675 | 655.00 - 705.00 | 655 | 705 | 478.00 - 820.00 | 478 | 820 | 251,111,200 | 40,057,694 | 20,250,000,000,000 | 0 | 21 | 32 | Apr 26, 2024 - Apr 27, 2024 | 35.60 (5.27%) | 36 | 5 | Nov 01, 2023 | 606 | |
755 | Healthcare | Medical Care Facilities | SILO | PT Siloam International Hospitals Tbk | 2024-04-15 | At close: 04:00PM WIB | 2,500 | 2,500 | 2,470 | 2,500 | 2,460.00 - 2,520.00 | 2,460 | 2,520 | 1,505.00 - 2,740.00 | 1,505 | 2,740 | 1,432,100 | 2,661,064 | 32,400,000,000,000 | 0 | 27 | 93 | Apr 25, 2024 - Apr 29, 2024 | 19.67 (0.79%) | 20 | 1 | Jun 07, 2023 | 2,669 | |
756 | Basic Materials | Paper & Paper Products | SIMA | Siwani Makmur Tbk | 2024-04-15 | At close: 09:00AM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 1,000 | 0 | 22,130,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
757 | Consumer Defensive | Packaged Foods | SIMP | PT Salim Ivomas Pratama Tbk | 2024-04-15 | At close: 04:05PM WIB | 386 | 386 | 386 | 388 | 386.00 - 392.00 | 386 | 392 | 354.00 - 452.00 | 354 | 452 | 671,400 | 1,567,984 | 5,984,000,000,000 | 1 | 8 | 48 | Apr 30, 2024 - May 06, 2024 | 15.00 (3.89%) | 15 | 4 | Jul 06, 2023 | 0 | |
758 | Basic Materials | Lumber & Wood Production | SINI | PT Singaraja Putra Tbk | 2024-04-15 | At close: 04:00PM WIB | 565 | 620 | 620 | 620 | 620.00 - 620.00 | 620 | 620 | 565.00 - 2,070.00 | 565 | 2,070 | 5,500 | 12,658 | 298,220,000,000 | 2 | 68 | 9 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
759 | Consumer Defensive | Farm Products | SIPD | PT Sreeya Sewu Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 795 | 800 | 805 | 895 | 800.00 - 805.00 | 800 | 805 | 770.00 - 1,365.00 | 770 | 1,365 | 500 | 4,122 | 1,480,000,000,000 | 1 | 0 | -11 | N/A | N/A (N/A) | 0 | 0 | Dec 11, 2012 | 0 | |
760 | Consumer Defensive | Packaged Foods | SKBM | PT Sekar Bumi Tbk | 2024-04-15 | At close: 02:55PM WIB | 248 | 248 | 248 | 250 | 248.00 - 248.00 | 248 | 248 | 248.00 - 525.00 | 248 | 525 | 1,500 | 7,850 | 429,065,000,000 | -1 | 12 | 21 | N/A | 9.97 (4.02%) | 10 | 4 | Jun 20, 2023 | 0 | |
761 | Consumer Defensive | Packaged Foods | SKLT | PT Sekar Laut Tbk | 2024-04-15 | At close: 04:00PM WIB | 129 | 130 | 136 | 140 | 130.00 - 140.00 | 130 | 140 | 128.00 - 682.50 | 128 | 683 | 69,000 | 100,683 | 871,331,000,000 | 0 | 11 | 13 | N/A | 2.70 (1.93%) | 3 | 2 | Jun 05, 2023 | 0 | |
762 | Industrials | Rental & Leasing Services | SKRN | PT Superkrane Mitra Utama Tbk | 2024-04-15 | At close: 04:06PM WIB | 434 | 436 | 386 | 388 | 386.00 - 448.00 | 386 | 448 | 386.00 - 835.00 | 386 | 835 | 2,813,800 | 5,671,667 | 2,748,000,000,000 | 0 | 2 | 220 | N/A | 12.00 (3.11%) | 12 | 3 | Nov 24, 2023 | 0 | |
763 | Technology | Software—Application | SKYB | PT Northcliff Citranusa Indonesia Tbk. | 2024-04-15 | At close: 04:05PM WIB | 51 | 50 | 0 | 0 | 50.00 - 52.00 | 50 | 52 | 50.00 - 52.00 | 50 | 52 | 1,399,000 | 0 | 29,835,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
764 | Technology | Electronics & Computer Distribution | SLIS | PT Gaya Abadi Sempurna Tbk | 2024-04-15 | At close: 04:12PM WIB | 64 | 64 | 62 | 63 | 62.00 - 66.00 | 62 | 66 | 50.00 - 181.46 | 50 | 181 | 17,372,100 | 23,025,230 | 155,190,000,000 | -1 | 4 | 15 | May 06, 2024 - May 10, 2024 | N/A (N/A) | 0 | 0 | Aug 11, 2020 | 0 | |
765 | Consumer Defensive | Farm Products | SMAR | PT Sinar Mas Agro Resources and Technology Tbk | 2024-04-15 | At close: 04:00PM WIB | 3,890 | 3,910 | 3,880 | 3,950 | 3,790.00 - 3,950.00 | 3,790 | 3,950 | 3,700.00 - 5,600.00 | 3,700 | 5,600 | 102,800 | 19,943 | 11,259,000,000,000 | 1 | 12 | 320 | May 22, 2024 - May 27, 2024 | 570.00 (14.54%) | 570 | 15 | Jun 15, 2023 | 0 | |
766 | Basic Materials | Building Materials | SMBR | PT Semen Baturaja (Persero) Tbk | 2024-04-15 | At close: 04:00PM WIB | 246 | 246 | 246 | 248 | 244.00 - 250.00 | 244 | 250 | 224.00 - 394.00 | 224 | 394 | 380,500 | 4,819,615 | 2,443,000,000,000 | 2 | 21 | 12 | Apr 26, 2024 - Apr 27, 2024 | 1.91 (0.78%) | 2 | 1 | May 17, 2023 | 0 | |
767 | Basic Materials | Building Materials | SMCB | PT Solusi Bangun Indonesia Tbk | 2024-04-15 | At close: 02:55PM WIB | 1,295 | 1,295 | 1,295 | 1,305 | 1,295.00 - 1,295.00 | 1,295 | 1,295 | 1,155.00 - 2,000.00 | 1,155 | 2,000 | 10,400 | 1,433,418 | 11,680,000,000,000 | 1 | 13 | 99 | Apr 29, 2024 - May 03, 2024 | 27.92 (2.16%) | 28 | 2 | May 24, 2023 | 0 | |
768 | Real Estate | Real Estate—Development | SMDM | PT Suryamas Dutamakmur Tbk | 2024-04-15 | At close: 04:06PM WIB | 182 | 180 | 181 | 184 | 180.00 - 184.00 | 180 | 184 | 170.00 - 222.00 | 170 | 222 | 235,800 | 342,911 | 868,529,000,000 | 0 | 8 | 23 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
769 | Industrials | Marine Shipping | SMDR | PT Samudera Indonesia Tbk | 2024-04-15 | At close: 04:12PM WIB | 308 | 308 | 306 | 308 | 304.00 - 310.00 | 304 | 310 | 280.00 - 406.00 | 280 | 406 | 5,706,100 | 25,715,884 | 5,011,000,000,000 | 1 | 4 | 80 | May 02, 2024 - May 03, 2024 | 44.00 (14.38%) | 44 | 14 | Aug 09, 2023 | 0 | |
770 | Basic Materials | Other Precious Metals & Mining | SMGA | PT Sumber Mineral Global Abadi Tbk | 2024-04-15 | At close: 04:11PM WIB | 80 | 79 | 81 | 82 | 79.00 - 83.00 | 79 | 83 | 61.00 - 170.00 | 61 | 170 | 41,184,800 | 194,472,193 | 717,500,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
771 | Basic Materials | Building Materials | SMGR | PT Semen Indonesia (Persero) Tbk | 2024-04-15 | At close: 04:14PM WIB | 5,700 | 5,700 | 5,650 | 5,675 | 5,650.00 - 5,700.00 | 5,650 | 5,700 | 5,625.00 - 7,250.00 | 5,625 | 7,250 | 5,768,800 | 8,583,786 | 38,146,000,000,000 | 1 | 18 | 321 | Apr 30, 2024 - May 06, 2024 | 245.19 (4.34%) | 245 | 4 | May 04, 2023 | 7,230 | |
772 | Industrials | Rental & Leasing Services | SMIL | PT Sarana Mitra Luas Tbk | 2024-04-15 | At close: 04:03PM WIB | 144 | 145 | 145 | 146 | 141.00 - 146.00 | 141 | 146 | 97.00 - 230.00 | 97 | 230 | 198,529,900 | 140,761,473 | 1,278,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
773 | Consumer Cyclical | Packaging & Containers | SMKL | PT Satyamitra Kemas Lestari Tbk | 2024-04-15 | At close: 04:00PM WIB | 195 | 195 | 195 | 195 | 194.00 - 196.00 | 194 | 196 | 188.00 - 456.00 | 188 | 456 | 114,900 | 122,469 | 666,528,000,000 | 0 | 6 | 33 | N/A | 12.00 (6.15%) | 12 | 6 | Jun 13, 2023 | 0 | |
774 | Industrials | Engineering & Construction | SMKM | PT Sumber Mas Konstruksi Tbk | 2024-04-15 | At close: 04:09PM WIB | 49 | 48 | 48 | 49 | 48.00 - 49.00 | 48 | 49 | 48.00 - 1,025.00 | 48 | 1,025 | 586,300 | 1,314,358 | 61,397,000,000 | -2 | 3 | 15 | N/A | 2.00 (4.08%) | 2 | 4 | Jun 26, 2023 | 0 | |
775 | Basic Materials | Specialty Chemicals | SMLE | Sinergi Multi Lestarindo Tbk. | 2024-04-15 | At close: 04:11PM WIB | 139 | 140 | 146 | 147 | 139.00 - 148.00 | 139 | 148 | 96.00 - 316.00 | 96 | 316 | 33,673,300 | 129,390,186 | 342,234,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
776 | Financial Services | Insurance—Diversified | SMMA | PT Sinar Mas Multiartha Tbk | 2024-04-15 | At close: 04:00PM WIB | 14,600 | 14,400 | 14,600 | 14,550 | 14,375.00 - 14,600.00 | 14,375 | 14,600 | 10,975.00 - 22,200.00 | 10,975 | 22,200 | 1,900 | 23,135 | 92,968,000,000,000 | 0 | 79 | 184 | Apr 29, 2024 - Apr 30, 2024 | N/A (N/A) | 0 | 0 | Jun 27, 2018 | 0 | |
777 | Energy | Thermal Coal | SMMT | PT Golden Eagle Energy Tbk | 2024-04-15 | At close: 04:10PM WIB | 750 | 750 | 760 | 770 | 750.00 - 810.00 | 750 | 810 | 625.00 - 1,305.00 | 625 | 1,305 | 251,500 | 236,539 | 2,394,000,000,000 | 0 | 10 | 78 | Apr 29, 2024 - Apr 30, 2024 | 125.00 (16.45%) | 125 | 16 | Oct 18, 2023 | 0 | |
778 | Real Estate | Real Estate—Development | SMRA | PT Summarecon Agung Tbk | 2024-04-15 | At close: 04:13PM WIB | 510 | 515 | 520 | 525 | 510.00 - 530.00 | 510 | 530 | 505.00 - 740.00 | 505 | 740 | 85,011,900 | 43,534,956 | 8,584,000,000,000 | 1 | 11 | 46 | May 17, 2024 - May 21, 2024 | 7.00 (1.35%) | 7 | 1 | Jun 26, 2023 | 813 | |
779 | Energy | Oil & Gas Equipment & Services | SMRU | SMR Utama Tbk | 2024-04-15 | At close: 02:30PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 115,300 | 0 | 624,970,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
780 | Consumer Cyclical | Auto Parts | SMSM | PT Selamat Sempurna Tbk | 2024-04-15 | At close: 04:02PM WIB | 1,965 | 1,965 | 1,945 | 1,950 | 1,945.00 - 1,970.00 | 1,945 | 1,970 | 1,505.00 - 2,520.00 | 1,505 | 2,520 | 1,816,200 | 2,486,456 | 11,201,000,000,000 | 0 | 12 | 164 | Apr 26, 2024 - Apr 30, 2024 | 130.00 (6.68%) | 130 | 7 | Nov 06, 2023 | 2,500 | |
781 | Consumer Cyclical | Lodging | SNLK | PT Sunter Lakeside Hotel Tbk | 2024-04-15 | At close: 04:04PM WIB | 505 | 505 | 555 | 560 | 500.00 - 575.00 | 500 | 575 | 462.00 - 1,245.00 | 462 | 1,245 | 6,896,100 | 3,302,675 | 252,000,000,000 | 1 | 0 | -19 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
782 | Industrials | Marine Shipping | SOCI | PT Soechi Lines Tbk | 2024-04-15 | At close: 04:13PM WIB | 168 | 168 | 167 | 168 | 166.00 - 169.00 | 166 | 169 | 157.00 - 254.00 | 157 | 254 | 2,019,900 | 5,426,609 | 1,179,000,000,000 | 1 | 8 | 21 | N/A | N/A (N/A) | 0 | 0 | May 24, 2019 | 0 | |
783 | Consumer Cyclical | Furnishings, Fixtures & Appliances | SOFA | PT Boston Furniture Industries Tbk | 2024-04-15 | At close: 04:00PM WIB | 16 | 16 | 15 | 15 | 15.00 - 16.00 | 15 | 16 | 14.00 - 23.00 | 14 | 23 | 1,500 | 255,581 | 24,804,000,000 | -1 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
784 | Healthcare | Medical Distribution | SOHO | PT Soho Global Health Tbk | 2024-04-15 | At close: 04:00PM WIB | 492 | 492 | 492 | 492 | 492.00 - 492.00 | 492 | 492 | 458.00 - 600.00 | 458 | 600 | 400 | 8,598 | 6,244,000,000,000 | 0 | 17 | 29 | N/A | 31.50 (6.40%) | 32 | 6 | Nov 13, 2023 | 0 | |
785 | Consumer Cyclical | Travel Services | SONA | PT Sona Topas Tourism Industry Tbk | 2024-04-15 | At close: 04:07PM WIB | 1,960 | 0 | 0 | 0 | 1,960.00 - 1,960.00 | 1,960 | 1,960 | 605.00 - 1,960.00 | 605 | 1,960 | 0 | 118,144 | 1,298,000,000,000 | 0 | 500 | 4 | N/A | N/A (N/A) | 0 | 0 | Jun 01, 2016 | 0 | |
786 | Industrials | Staffing & Employment Services | SOSS | PT Shield On Service Tbk | 2024-04-15 | At close: 10:19AM WIB | 454 | 460 | 428 | 460 | 460.00 - 460.00 | 460 | 460 | 378.00 - 590.00 | 378 | 590 | 800 | 6,850 | 367,730,000,000 | 0 | 10 | 44 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
787 | Consumer Cyclical | Lodging | SOTS | PT Satria Mega Kencana Tbk | 2024-04-15 | At close: 04:06PM WIB | 196 | 191 | 189 | 190 | 190.00 - 199.00 | 190 | 199 | 82.00 - 510.00 | 82 | 510 | 69,500 | 495,290 | 190,000,000,000 | 1 | 0 | -25 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
788 | Industrials | Specialty Business Services | SOUL | PT Mitra Tirta Buwana Tbk | 2024-04-15 | At close: 04:09PM WIB | 21 | 20 | 19 | 20 | 19.00 - 22.00 | 19 | 22 | 18.00 - 37.00 | 18 | 37 | 2,222,700 | 13,638,235 | 20,568,000,000 | 0 | 0 | 0 | N/A | 0.10 (0.53%) | 0 | 1 | Jul 10, 2023 | 0 | |
789 | Basic Materials | Paper & Paper Products | SPMA | PT Suparma Tbk | 2024-04-15 | At close: 04:14PM WIB | 340 | 340 | 334 | 336 | 330.00 - 340.00 | 330 | 340 | 328.00 - 484.00 | 328 | 484 | 508,900 | 162,041 | 1,060,000,000,000 | 1 | 4 | 75 | N/A | N/A (N/A) | 0 | 0 | Jun 16, 2021 | 0 | |
790 | Consumer Cyclical | Furnishings, Fixtures & Appliances | SPTO | PT Surya Pertiwi Tbk | 2024-04-15 | At close: 04:00PM WIB | 575 | 575 | 570 | 580 | 555.00 - 585.00 | 555 | 585 | 535.00 - 615.00 | 535 | 615 | 3,061,700 | 747,094 | 1,566,000,000,000 | 0 | 6 | 94 | May 18, 2024 - May 22, 2024 | 50.00 (8.62%) | 50 | 9 | Nov 24, 2023 | 0 | |
791 | Basic Materials | Gold | SQMI | PT Wilton Makmur indonesia Tbk. | 2024-04-15 | At close: 03:27PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 70.00 | 50 | 70 | 48,500 | 6,440,088 | 776,880,000,000 | 1 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
792 | Healthcare | Medical Care Facilities | SRAJ | PT Sejahteraraya Anugrahjaya Tbk | 2024-04-15 | At close: 04:13PM WIB | 1,715 | 0 | 0 | 0 | 1,715.00 - 1,715.00 | 1,715 | 1,715 | 202.00 - 1,715.00 | 202 | 1,715 | 0 | 7,829,533 | 20,581,000,000,000 | 0 | 0 | -3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
793 | Consumer Cyclical | Textile Manufacturing | SRIL | PT Sri Rejeki Isman Tbk | 2024-04-15 | At close: 03:14PM WIB | 146 | 152 | 0 | 0 | 145.00 - 155.00 | 145 | 155 | 145.00 - 155.00 | 145 | 155 | 65,711,100 | 0 | 2,986,000,000,000 | 1 | 2 | 61 | May 06, 2024 - May 10, 2024 | N/A (N/A) | 0 | 0 | Jul 16, 2020 | 0 | |
794 | Basic Materials | Chemicals | SRSN | PT Indo Acidatama Tbk | 2024-04-15 | At close: 04:00PM WIB | 55 | 54 | 54 | 55 | 54.00 - 56.00 | 54 | 56 | 50.00 - 81.00 | 50 | 81 | 115,300 | 1,904,811 | 331,100,000,000 | 0 | 4 | 13 | N/A | 1.00 (1.82%) | 1 | 2 | Jun 14, 2023 | 0 | |
795 | Financial Services | Asset Management | SRTG | PT Saratoga Investama Sedaya Tbk | 2024-04-15 | At close: 04:13PM WIB | 1,495 | 1,500 | 1,490 | 1,495 | 1,490.00 - 1,525.00 | 1,490 | 1,525 | 1,405.00 - 1,990.00 | 1,405 | 1,990 | 8,756,800 | 12,480,452 | 20,169,000,000,000 | 0 | 0 | -750 | Apr 29, 2024 - May 03, 2024 | 75.00 (5.03%) | 75 | 5 | May 25, 2023 | 3,193 | |
796 | Industrials | Engineering & Construction | SSIA | PT Surya Semesta Internusa Tbk | 2024-04-15 | At close: 04:12PM WIB | 980 | 985 | 1,005 | 1,010 | 970.00 - 1,025.00 | 970 | 1,025 | 360.00 - 1,025.00 | 360 | 1,025 | 35,021,000 | 31,753,237 | 4,601,000,000,000 | 1 | 26 | 39 | May 03, 2024 - May 04, 2024 | N/A (N/A) | 0 | 0 | May 20, 2020 | 600 | |
797 | Consumer Defensive | Farm Products | SSMS | PT Sawit Sumbermas Sarana Tbk. | 2024-04-15 | At close: 04:00PM WIB | 1,050 | 1,065 | 1,035 | 1,040 | 1,035.00 - 1,065.00 | 1,035 | 1,065 | 935.00 - 1,820.00 | 935 | 1,820 | 7,803,700 | 10,051,590 | 9,906,000,000,000 | 0 | 29 | 35 | Apr 30, 2024 - May 06, 2024 | 229.43 (22.06%) | 229 | 22 | May 17, 2023 | 0 | |
798 | Consumer Cyclical | Textile Manufacturing | SSTM | PT Sunson Textile Manufacturer Tbk | 2024-04-15 | At close: 09:55AM WIB | 498 | 0 | 0 | 498 | 498.00 - 498.00 | 498 | 498 | 498.00 - 580.00 | 498 | 580 | 0 | 5 | 583,113,000,000 | 0 | 13 | 39 | N/A | N/A (N/A) | 0 | 0 | Aug 07, 2002 | 0 | |
799 | Consumer Defensive | Farm Products | STAA | PT Sumber Tani Agung Resources Tbk | 2024-04-15 | At close: 04:00PM WIB | 790 | 785 | 785 | 790 | 780.00 - 795.00 | 780 | 795 | 780.00 - 1,020.00 | 780 | 1,020 | 4,798,900 | 4,303,845 | 8,614,000,000,000 | 0 | 13 | 63 | N/A | 46.00 (5.82%) | 46 | 6 | May 30, 2023 | 0 | |
800 | Financial Services | Asset Management | STAR | PT Buana Artha Anugerah Tbk | 2024-04-15 | At close: 04:00PM WIB | 54 | 54 | 52 | 53 | 53.00 - 54.00 | 53 | 54 | 50.00 - 167.00 | 50 | 167 | 12,700 | 129,658 | 254,400,000,000 | 0 | 75 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
801 | Consumer Defensive | Beverages—Brewers | STRK | PT Lovina Beach Brewery Tbk | 2024-04-15 | At close: 03:11PM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 462.00 | 50 | 462 | 39,300 | 66,898,262 | 536,085,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
802 | Consumer Defensive | Packaged Foods | STTP | PT Siantar Top Tbk | 2024-04-15 | At close: 11:44AM WIB | 10,125 | 0 | 10,125 | 11,425 | 10,125.00 - 10,125.00 | 10,125 | 10,125 | 6,975.00 - 16,900.00 | 6,975 | 16,900 | 0 | 1,257 | 13,264,000,000,000 | 1 | 14 | 701 | N/A | N/A (N/A) | 0 | 0 | Jul 21, 2020 | 0 | |
803 | Energy | Oil & Gas Refining & Marketing | SUGI | Sugih Energy Tbk | 2024-04-15 | At close: 01:30PM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 0 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
804 | Basic Materials | Lumber & Wood Production | SULI | PT SLJ Global Tbk | 2024-04-15 | At close: 04:00PM WIB | 112 | 119 | 113 | 114 | 110.00 - 119.00 | 110 | 119 | 92.00 - 220.00 | 92 | 220 | 552,400 | 2,185,511 | 653,286,000,000 | 0 | 1 | 137 | N/A | N/A (N/A) | 0 | 0 | Aug 03, 2000 | 0 | |
805 | Energy | Oil & Gas Equipment & Services | SUNI | PT Sunindo Pratama Tbk | 2024-04-15 | At close: 04:10PM WIB | 396 | 396 | 418 | 420 | 394.00 - 420.00 | 394 | 420 | 260.00 - 530.00 | 260 | 530 | 1,793,400 | 272,290 | 1,050,000,000,000 | 0 | 0 | 0 | N/A | 3.00 (0.71%) | 3 | 1 | Jul 11, 2023 | 0 | |
806 | Technology | Communication Equipment | SUPR | PT Solusi Tunas Pratama Tbk | 2024-04-15 | At close: 04:01PM WIB | 39,900 | 0 | 0 | 0 | 39,900.00 - 39,900.00 | 39,900 | 39,900 | 33,900.00 - 39,900.00 | 33,900 | 39,900 | 0 | 0 | 45,389,000,000,000 | 0 | 40 | 994 | Apr 30, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
807 | Energy | Oil & Gas Integrated | SURE | PT Super Energy Tbk | 2024-04-15 | At close: 04:00PM WIB | 1,880 | 2,040 | 2,040 | 1,875 | 2,040.00 - 2,040.00 | 2,040 | 2,040 | 1,100.00 - 2,040.00 | 1,100 | 2,040 | 55,000 | 68,633 | 3,055,000,000,000 | 0 | 0 | -78 | May 02, 2024 - May 03, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
808 | Healthcare | Medical Instruments & Supplies | SURI | PT Maja Agung Latexindo Tbk. | 2024-04-15 | At close: 04:12PM WIB | 328 | 328 | 326 | 328 | 310.00 - 332.00 | 310 | 332 | 135.00 - 750.00 | 135 | 750 | 59,004,600 | 35,746,535 | 2,078,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
809 | Consumer Cyclical | Packaging & Containers | SWAT | PT Sriwahana Adityakarta Tbk | 2024-04-15 | At close: 10:17AM WIB | 50 | 50 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 68.00 | 50 | 68 | 100 | 102,775 | 150,960,000,000 | 0 | 16 | 3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
810 | Real Estate | Real Estate—Development | SWID | PT Saraswanti Indoland Development Tbk | 2024-04-15 | At close: 04:00PM WIB | 75 | 73 | 73 | 75 | 73.00 - 75.00 | 73 | 75 | 65.00 - 105.00 | 65 | 105 | 367,500 | 386,026 | 403,876,000,000 | 0 | 0 | 0 | N/A | 1.09 (1.45%) | 1 | 1 | Jun 13, 2023 | 0 | |
811 | Consumer Cyclical | Packaging & Containers | TALF | PT Tunas Alfin Tbk | 2024-04-15 | At close: 09:05AM WIB | 326 | 328 | 314 | 326 | 328.00 - 330.00 | 328 | 330 | 264.00 - 476.00 | 264 | 476 | 1,000 | 8,235 | 446,635,000,000 | 0 | 22 | 15 | N/A | 5.00 (1.52%) | 5 | 2 | Jul 03, 2023 | 0 | |
812 | Real Estate | Real Estate—Development | TAMA | PT Lancartama Sejati Tbk | 2024-04-15 | At close: 04:00PM WIB | 7 | 7 | 7 | 8 | 7.00 - 8.00 | 7 | 8 | 6.00 - 50.00 | 6 | 50 | 15,500 | 88,862 | 9,600,000,000 | 0 | 0 | -4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
813 | Industrials | Marine Shipping | TAMU | PT Pelayaran Tamarin Samudra Tbk | 2024-04-15 | At close: 04:08PM WIB | 7 | 0 | 0 | 0 | 7.00 - 7.00 | 7 | 7 | 5.00 - 50.00 | 5 | 50 | 0 | 98,427 | 262,500,000,000 | -1 | 0 | -20 | Apr 30, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
814 | Consumer Defensive | Farm Products | TAPG | PT Triputra Agro Persada Tbk | 2024-04-15 | At close: 04:09PM WIB | 610 | 605 | 615 | 620 | 605.00 - 625.00 | 605 | 625 | 505.00 - 655.00 | 505 | 655 | 7,857,800 | 6,515,671 | 12,309,000,000,000 | 0 | 8 | 81 | N/A | 38.00 (6.13%) | 38 | 6 | May 26, 2023 | 800 | |
815 | Real Estate | Real Estate—Diversified | TARA | PT Agung Semesta Sejahtera Tbk | 2024-04-15 | At close: 11:25AM WIB | 8 | 8 | 7 | 8 | 8.00 - 8.00 | 8 | 8 | 6.00 - 50.00 | 6 | 50 | 4,100 | 272,320 | 80,557,000,000 | -1 | 0 | 0 | Jun 27, 2024 - Jul 01, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
816 | Industrials | Railroads | TAXI | PT Express Transindo Utama Tbk | 2024-04-15 | At close: 02:55PM WIB | 24 | 22 | 0 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 21,300 | 1,924 | 224,919,000,000 | 0 | 0 | 0 | May 01, 2024 - May 05, 2024 | N/A (N/A) | 0 | 0 | Aug 06, 2014 | 0 | |
817 | Consumer Defensive | Packaged Foods | TAYS | PT Jaya Swarasa Agung Tbk | 2024-04-15 | At close: 04:00PM WIB | 102 | 104 | 102 | 104 | 101.00 - 104.00 | 101 | 104 | 62.00 - 198.00 | 62 | 198 | 83,700 | 3,265,469 | 112,090,000,000 | -1 | 17 | 6 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
818 | Communication Services | Telecom Services | TBIG | PT Tower Bersama Infrastructure Tbk | 2024-04-15 | At close: 04:11PM WIB | 1,870 | 1,870 | 1,870 | 1,875 | 1,850.00 - 1,875.00 | 1,850 | 1,875 | 1,780.00 - 2,300.00 | 1,780 | 2,300 | 841,500 | 4,482,854 | 42,330,000,000,000 | 0 | 27 | 69 | May 01, 2024 - May 02, 2024 | 60.35 (3.23%) | 60 | 3 | Dec 13, 2023 | 2,274 | |
819 | Consumer Defensive | Packaged Foods | TBLA | PT Tunas Baru Lampung Tbk | 2024-04-15 | At close: 04:09PM WIB | 665 | 670 | 660 | 665 | 660.00 - 670.00 | 660 | 670 | 600.00 - 900.00 | 600 | 900 | 969,400 | 969,122 | 4,007,000,000,000 | 1 | 6 | 105 | Apr 26, 2024 - Apr 30, 2024 | 108.82 (16.36%) | 109 | 16 | May 24, 2023 | 0 | |
820 | Industrials | Metal Fabrication | TBMS | PT Tembaga Mulia Semanan Tbk | 2024-04-15 | At close: 04:03PM WIB | 895 | 930 | 910 | 915 | 905.00 - 950.00 | 905 | 950 | 720.00 - 1,745.00 | 720 | 1,745 | 70,600 | 60,949 | 672,232,000,000 | 0 | 48,158 | 0 | N/A | 29.89 (3.27%) | 30 | 3 | Jun 16, 2023 | 0 | |
821 | Consumer Defensive | Household & Personal Products | TCID | PT. Mandom Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 2,740 | 0 | 2,710 | 2,750 | 2,740.00 - 2,740.00 | 2,740 | 2,740 | 2,600.00 - 3,500.00 | 2,600 | 3,500 | 0 | 11,583 | 1,102,000,000,000 | 0 | 29 | 95 | N/A | 45.00 (1.64%) | 45 | 2 | May 22, 2023 | 0 | |
822 | Industrials | Marine Shipping | TCPI | PT Transcoal Pacific Tbk | 2024-04-15 | At close: 04:00PM WIB | 7,625 | 7,625 | 7,500 | 7,800 | 7,375.00 - 7,900.00 | 7,375 | 7,900 | 5,875.00 - 9,800.00 | 5,875 | 9,800 | 11,446,400 | 9,143,441 | 39,000,000,000,000 | 0 | 217 | 36 | May 08, 2024 - May 12, 2024 | 7.00 (0.09%) | 7 | 0 | Jun 27, 2023 | 0 | |
823 | Basic Materials | Specialty Chemicals | TDPM | PT Tridomain Performance Materials Tbk | 2024-04-15 | At close: 03:06PM WIB | 119 | 121 | 0 | 0 | 118.00 - 121.00 | 118 | 121 | 118.00 - 121.00 | 118 | 121 | 2,543,500 | 0 | 1,248,000,000,000 | 0 | 16 | 7 | Mar 20, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
824 | Industrials | Infrastructure Operations | TEBE | PT Dana Brata Luhur Tbk | 2024-04-15 | At close: 04:06PM WIB | 755 | 755 | 760 | 765 | 750.00 - 765.00 | 750 | 765 | 715.00 - 980.00 | 715 | 980 | 237,700 | 208,854 | 983,025,000,000 | 0 | 4 | 212 | N/A | 146.00 (19.08%) | 146 | 19 | Dec 12, 2023 | 0 | |
825 | Technology | Information Technology Services | TECH | PT Indosterling Technomedia TBK | 2024-04-15 | At close: 04:12PM WIB | 50 | 0 | 0 | 0 | 0.00 - 0.00 | 0 | 0 | | 0 | | 0 | 0 | 62,815,000,000 | 3 | 49 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
826 | Communication Services | Telecom Services | TELE | PT Omni Inovasi Indonesia Tbk | 2024-04-15 | At close: 02:55PM WIB | 24 | 22 | 0 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 168,200 | 18,583 | 160,840,000,000 | 1 | 0 | -25 | May 08, 2024 - May 12, 2024 | N/A (N/A) | 0 | 0 | Jul 08, 2019 | 0 | |
827 | Industrials | Staffing & Employment Services | TFAS | PT Telefast Indonesia Tbk | 2024-04-15 | At close: 04:01PM WIB | 254 | 258 | 238 | 242 | 236.00 - 258.00 | 236 | 258 | 236.00 - 4,500.00 | 236 | 4,500 | 364,800 | 242,122 | 394,323,000,000 | -1 | 476 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
828 | Consumer Cyclical | Textile Manufacturing | TFCO | PT Tifico Fiber Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 645 | 0 | 0 | 600 | 645.00 - 645.00 | 645 | 645 | 595.00 - 680.00 | 595 | 680 | 0 | 18 | 3,111,000,000,000 | 0 | 0 | -3 | N/A | N/A (N/A) | 0 | 0 | Jul 26, 2000 | 0 | |
829 | Consumer Defensive | Food Distribution | TGKA | PT Tigaraksa Satria Tbk | 2024-04-15 | At close: 01:32PM WIB | 6,625 | 0 | 6,675 | 6,900 | 6,625.00 - 6,625.00 | 6,625 | 6,625 | 6,150.00 - 8,000.00 | 6,150 | 8,000 | 0 | 908 | 6,085,000,000,000 | 0 | 13 | 498 | N/A | 355.00 (5.36%) | 355 | 5 | Nov 21, 2023 | 0 | |
830 | Utilities | Utilities—Renewable | TGRA | PT. Terregra Asia Energy Tbk | 2024-04-15 | At close: 02:55PM WIB | 24 | 22 | 0 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 68.00 | 22 | 68 | 141,400 | 707,679 | 60,500,000,000 | 1 | 10 | 2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
831 | Consumer Defensive | Food Distribution | TGUK | PT Platinum Wahab Nusantara Tbk | 2024-04-15 | At close: 04:05PM WIB | 94 | 94 | 93 | 94 | 93.00 - 94.00 | 93 | 94 | 73.00 - 242.00 | 73 | 242 | 629,000 | 6,153,128 | 335,715,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
832 | Financial Services | Credit Services | TIFA | PT KDB Tifa Finance Tbk | 2024-04-15 | At close: 11:25AM WIB | 442 | 432 | 428 | 432 | 432.00 - 432.00 | 432 | 432 | 370.00 - 650.00 | 370 | 650 | 1,000 | 103 | 1,535,000,000,000 | 1 | 26 | 17 | N/A | N/A (N/A) | 0 | 0 | Jun 12, 2019 | 0 | |
833 | Basic Materials | Other Industrial Metals & Mining | TINS | PT TIMAH Tbk | 2024-04-15 | At close: 04:13PM WIB | 925 | 930 | 900 | 905 | 900.00 - 935.00 | 900 | 935 | 520.00 - 1,045.00 | 520 | 1,045 | 51,688,600 | 42,462,239 | 6,703,000,000,000 | 1 | 0 | -60 | May 01, 2024 - May 06, 2024 | 41.95 (4.66%) | 42 | 5 | Jun 26, 2023 | 870 | |
834 | Industrials | Industrial Distribution | TIRA | PT Tira Austenite Tbk | 2024-04-15 | At close: 11:25AM WIB | 400 | 402 | 0 | 398 | 402.00 - 402.00 | 402 | 402 | 171.00 - 500.00 | 171 | 500 | 15,100 | 16,966 | 236,376,000,000 | 0 | 108 | 4 | N/A | N/A (N/A) | 0 | 0 | Jun 23, 2015 | 0 | |
835 | Basic Materials | Lumber & Wood Production | TIRT | PT Tirta Mahakam Resources Tbk | 2024-04-15 | At close: 02:55PM WIB | 24 | 22 | 0 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 53.00 | 22 | 53 | 13,200 | 5,137 | 22,259,000,000 | 0 | 0 | -44 | N/A | N/A (N/A) | 0 | 0 | Jul 20, 2005 | 0 | |
836 | Consumer Cyclical | Specialty Retail | TKGA | PT Permata Prima Sakti Tbk. | 2024-04-15 | At close: 06:07PM EDT | 0 | | | | | | | | | | | | | 0 | | | | | | | | | N/A |
837 | Basic Materials | Paper & Paper Products | TKIM | PT Pabrik Kertas Tjiwi Kimia Tbk | 2024-04-15 | At close: 04:14PM WIB | 7,650 | 7,700 | 7,550 | 7,575 | 7,525.00 - 7,700.00 | 7,525 | 7,700 | 5,600.00 - 10,375.00 | 5,600 | 10,375 | 1,635,300 | 2,660,339 | 23,583,000,000,000 | 2 | 9 | 882 | Apr 30, 2024 - May 06, 2024 | 25.00 (0.33%) | 25 | 0 | May 26, 2023 | 0 | |
838 | Consumer Defensive | Farm Products | TLDN | PT Teladan Prima Agro Tbk | 2024-04-15 | At close: 04:00PM WIB | 448 | 448 | 448 | 446 | 446.00 - 450.00 | 446 | 450 | 376.00 - 505.00 | 376 | 505 | 36,400 | 57,803 | 5,800,000,000,000 | 0 | 23 | 20 | N/A | 19.69 (4.40%) | 20 | 4 | May 12, 2023 | 0 | |
839 | Communication Services | Telecom Services | TLKM | PT Telekomunikasi Indonesia Tbk | 2024-04-15 | At close: 04:14PM WIB | 3,450 | 3,440 | 3,430 | 3,440 | 3,420.00 - 3,450.00 | 3,420 | 3,450 | 3,390.00 - 4,500.00 | 3,390 | 4,500 | 116,051,700 | 121,616,075 | 339,783,000,000,000 | 0 | 14 | 247 | Apr 26, 2024 - Apr 30, 2024 | 167.60 (4.89%) | 168 | 5 | Jun 12, 2023 | 4,392 | |
840 | Industrials | Marine Shipping | TMAS | PT Temas Tbk. | 2024-04-15 | At close: 04:14PM WIB | 165 | 166 | 166 | 167 | 164.00 - 166.00 | 164 | 166 | 43.30 - 308.00 | 43 | 308 | 10,632,700 | 24,799,888 | 9,440,000,000,000 | 0 | 0 | -144 | N/A | 8.00 (4.82%) | 8 | 5 | Apr 16, 2024 | 0 | |
841 | Consumer Cyclical | Specialty Retail | TMPI | AGIS Tbk | 2024-04-15 | At close: 06:07PM EDT | 0 | | | | | | | | | | | | | 0 | | | | | | | | | N/A |
842 | Communication Services | Publishing | TMPO | PT Tempo Inti Media Tbk | 2024-04-15 | At close: 03:48PM WIB | 70 | 67 | 68 | 69 | 67.00 - 70.00 | 67 | 70 | 67.00 - 116.00 | 67 | 116 | 4,600 | 30,888 | 73,025,000,000 | 0 | 15 | 5 | N/A | N/A (N/A) | 0 | 0 | May 08, 2013 | 0 | |
843 | Industrials | Integrated Freight & Logistics | TNCA | PT Trimuda Nuansa Citra Tbk | 2024-04-15 | At close: 04:03PM WIB | 200 | 200 | 200 | 202 | 200.00 - 210.00 | 200 | 210 | 138.00 - 400.00 | 138 | 400 | 720,800 | 3,764,654 | 85,171,000,000 | 0 | 63 | 3 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
844 | Energy | Thermal Coal | TOBA | PT TBS Energi Utama Tbk | 2024-04-15 | At close: 04:13PM WIB | 250 | 250 | 248 | 250 | 246.00 - 252.00 | 246 | 252 | 216.00 - 500.00 | 216 | 500 | 6,049,400 | 22,290,718 | 2,027,000,000,000 | 0 | 16 | 16 | N/A | 12.76 (5.10%) | 13 | 5 | Jun 19, 2023 | 0 | |
845 | Consumer Cyclical | Furnishings, Fixtures & Appliances | TOOL | PT Rohartindo Nusantara Luas Tbk | 2024-04-15 | At close: 03:49PM WIB | 66 | 67 | 64 | 65 | 63.00 - 67.00 | 63 | 67 | 50.00 - 85.00 | 50 | 85 | 2,091,900 | 2,287,137 | 133,251,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
846 | Industrials | Engineering & Construction | TOPS | PT Totalindo Eka Persada Tbk | 2024-04-15 | At close: 04:12PM WIB | 4 | 4 | 3 | 4 | 4.0000 - 4.0000 | 4 | 4 | 3.0000 - 50.0000 | 3 | 50 | 1,826,800 | 3,273,381 | 133,320,000,000 | 0 | 0 | -4 | May 27, 2024 - May 31, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
847 | Technology | Software—Application | TOSK | PT Topindo Solusi Komunika Tbk. | 2024-04-15 | At close: 04:14PM WIB | 87 | 87 | 92 | 93 | 87.00 - 93.00 | 87 | 93 | 71.00 - 168.00 | 71 | 168 | 94,540,800 | 194,668,181 | 406,875,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
848 | Industrials | Engineering & Construction | TOTL | PT Total Bangun Persada Tbk | 2024-04-15 | At close: 04:14PM WIB | 496 | 496 | 494 | 496 | 490.00 - 500.00 | 490 | 500 | 300.00 - 500.00 | 300 | 500 | 1,691,600 | 3,762,030 | 1,685,000,000,000 | 1 | 10 | 51 | Apr 19, 2024 - Apr 23, 2024 | 100.00 (20.24%) | 100 | 20 | May 22, 2023 | 0 | |
849 | Industrials | Building Products & Equipment | TOTO | PT Surya Toto Indonesia Tbk | 2024-04-15 | At close: 04:13PM WIB | 220 | 220 | 218 | 220 | 220.00 - 220.00 | 220 | 220 | 218.00 - 262.00 | 218 | 262 | 167,600 | 341,679 | 2,270,000,000,000 | 0 | 9 | 24 | Apr 18, 2024 - Apr 22, 2024 | 19.00 (8.64%) | 19 | 9 | Nov 23, 2023 | 0 | |
850 | Communication Services | Telecom Services | TOWR | PT Sarana Menara Nusantara Tbk. | 2024-04-15 | At close: 04:13PM WIB | 855 | 850 | 850 | 855 | 845.00 - 860.00 | 845 | 860 | 820.00 - 1,130.00 | 820 | 1,130 | 33,359,700 | 30,719,839 | 42,578,000,000,000 | 0 | 13 | 65 | Apr 30, 2024 - May 06, 2024 | 24.10 (2.82%) | 24 | 3 | Dec 15, 2023 | 1,241 | |
851 | Consumer Cyclical | Leisure | TOYS | PT Sunindo Adipersada Tbk | 2024-04-15 | At close: 10:42AM WIB | 50 | 0 | 0 | 50 | 50.00 - 50.00 | 50 | 50 | 50.00 - 61.00 | 50 | 61 | 0 | 2,339 | 71,750,000,000 | 1 | 0 | -11 | May 10, 2024 - May 11, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
852 | Basic Materials | Specialty Chemicals | TPIA | PT. Chandra Asri Petrochemical Tbk | 2024-04-15 | At close: 04:14PM WIB | 6,975 | 7,025 | 7,075 | 7,100 | 6,875.00 - 7,100.00 | 6,875 | 7,100 | 1,995.00 - 7,100.00 | 1,995 | 7,100 | 32,934,800 | 38,403,386 | 614,232,000,000,000 | 1 | 0 | -8 | Jun 17, 2024 - Jun 21, 2024 | 6.96 (0.10%) | 7 | 0 | May 29, 2023 | 1,772 | |
853 | Industrials | Marine Shipping | TPMA | PT Trans Power Marine Tbk | 2024-04-15 | At close: 04:04PM WIB | 680 | 680 | 685 | 690 | 680.00 - 690.00 | 680 | 690 | 398.00 - 790.00 | 398 | 790 | 5,245,600 | 5,569,479 | 1,809,000,000,000 | 1 | 6 | 120 | N/A | 90.00 (13.04%) | 90 | 13 | Nov 15, 2023 | 0 | |
854 | Energy | Oil & Gas E&P | TRAM | Trada Alam Minera Tbk. | 2024-04-15 | At close: 04:00PM WIB | 50 | 50 | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 50.00 - 50.00 | 50 | 50 | 100,800 | 0 | 2,482,000,000,000 | 0 | 14 | 0 | Nov 15, 2022 | N/A (N/A) | 0 | 0 | N/A | 0 | |
855 | Consumer Defensive | Packaged Foods | TRGU | PT Cerestar Indonesia Tbk | 2024-04-15 | At close: 04:06PM WIB | 198 | 198 | 194 | 195 | 195.00 - 198.00 | 195 | 198 | 163.00 - 230.00 | 163 | 230 | 172,900 | 595,328 | 1,549,000,000,000 | 0 | 0 | -3 | N/A | 1.25 (0.64%) | 1 | 1 | May 25, 2023 | 0 | |
856 | Industrials | Industrial Distribution | TRIL | Triwira Insanlestari Tbk | 2024-04-15 | At close: 04:00PM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 50.00 - 50.00 | 50 | 50 | 0 | 0 | 0 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
857 | Financial Services | Capital Markets | TRIM | PT Trimegah Sekuritas Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 264 | 266 | 264 | 266 | 260.00 - 266.00 | 260 | 266 | 181.00 - 302.00 | 181 | 302 | 20,510,200 | 2,825,222 | 1,877,000,000,000 | 0 | 12 | 23 | N/A | N/A (N/A) | 0 | 0 | Jul 18, 2011 | 0 | |
858 | Real Estate | Real Estate—Development | TRIN | PT Perintis Triniti Properti Tbk | 2024-04-15 | At close: 04:05PM WIB | 123 | 120 | 118 | 122 | 118.00 - 122.00 | 118 | 122 | 110.00 - 254.00 | 110 | 254 | 513,800 | 2,396,698 | 517,943,000,000 | 0 | 0 | -9 | May 06, 2024 - May 10, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
859 | Consumer Cyclical | Specialty Retail | TRIO | Trikomsel Oke Tbk | 2024-04-15 | At close: 04:00PM WIB | 0 | 0 | 0 | 0 | N/A - N/A | 0 | 0 | 426.00 - 426.00 | 426 | 426 | 0 | 0 | 0 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
860 | Consumer Cyclical | Apparel Manufacturing | TRIS | PT Trisula International Tbk | 2024-04-15 | At close: 04:00PM WIB | 180 | 180 | 177 | 178 | 175.00 - 182.00 | 175 | 182 | 155.00 - 334.00 | 155 | 334 | 641,000 | 641,743 | 554,785,000,000 | 0 | 48 | 4 | N/A | 9.26 (5.20%) | 9 | 5 | Nov 17, 2023 | 0 | |
861 | Industrials | Rental & Leasing Services | TRJA | PT Transkon Jaya Tbk | 2024-04-15 | At close: 04:06PM WIB | 194 | 194 | 193 | 195 | 193.00 - 195.00 | 193 | 195 | 175.00 - 410.00 | 175 | 410 | 169,200 | 2,395,998 | 291,469,000,000 | 0 | 6 | 32 | N/A | 3.00 (1.55%) | 3 | 2 | Jul 06, 2023 | 0 | |
862 | Technology | Information Technology Services | TRON | PT Teknologi Karya Digital Nusa Tbk | 2024-04-15 | At close: 04:14PM WIB | 238 | 238 | 232 | 236 | 230.00 - 238.00 | 230 | 238 | 210.00 - 482.00 | 210 | 482 | 21,023,400 | 8,792,403 | 684,699,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
863 | Consumer Cyclical | Packaging & Containers | TRST | PT Trias Sentosa Tbk | 2024-04-15 | At close: 03:30PM WIB | 472 | 452 | 444 | 472 | 440.00 - 472.00 | 440 | 472 | 430.00 - 700.00 | 430 | 700 | 30,800 | 20,650 | 1,325,000,000,000 | 0 | 0 | -87 | N/A | 5.00 (1.06%) | 5 | 1 | Jul 11, 2023 | 0 | |
864 | Real Estate | Real Estate—Development | TRUE | PT Triniti Dinamik | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 23 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 51.00 | 22 | 51 | 259,400 | 226,637 | 166,563,000,000 | 0 | 6 | 4 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
865 | Industrials | Trucking | TRUK | PT Guna Timur Raya Tbk | 2024-04-15 | At close: 04:10PM WIB | 93 | 93 | 92 | 93 | 92.00 - 93.00 | 92 | 93 | 70.00 - 99.00 | 70 | 99 | 64,000 | 1,004,284 | 40,020,000,000 | 0 | 0 | -10 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
866 | Financial Services | Credit Services | TRUS | PT Trust Finance Indonesia Tbk | 2024-04-15 | At close: 04:07PM WIB | 428 | 430 | 406 | 428 | 428.00 - 430.00 | 428 | 430 | 310.00 - 486.00 | 310 | 486 | 13,100 | 12,081 | 342,400,000,000 | -1 | 16 | 27 | N/A | N/A (N/A) | 0 | 0 | Jul 11, 2005 | 0 | |
867 | Healthcare | Drug Manufacturers—Specialty & Generic | TSPC | PT Tempo Scan Pacific Tbk | 2024-04-15 | At close: 04:06PM WIB | 1,945 | 1,945 | 1,945 | 1,950 | 1,925.00 - 1,950.00 | 1,925 | 1,950 | 1,360.00 - 2,200.00 | 1,360 | 2,200 | 1,050,700 | 2,081,798 | 8,794,000,000,000 | 1 | 7 | 261 | Jul 03, 2024 - Jul 08, 2024 | 150.00 (7.69%) | 150 | 8 | Nov 10, 2023 | 0 | |
868 | Financial Services | Insurance—Diversified | TUGU | PT Asuransi Tugu Pratama Indonesia Tbk | 2024-04-15 | At close: 04:13PM WIB | 1,245 | 1,245 | 1,270 | 1,275 | 1,235.00 - 1,285.00 | 1,235 | 1,285 | 985.00 - 1,480.00 | 985 | 1,480 | 7,407,700 | 3,146,975 | 4,533,000,000,000 | 0 | 3 | 372 | N/A | 25.51 (2.00%) | 26 | 2 | Dec 07, 2023 | 0 | |
869 | Consumer Cyclical | Auto Parts | TYRE | PT King Tire Indonesia Tbk | 2024-04-15 | At close: 04:14PM WIB | 120 | 120 | 118 | 119 | 118.00 - 123.00 | 118 | 123 | 90.00 - 236.00 | 90 | 236 | 872,400 | 1,015,892 | 413,887,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
870 | Consumer Cyclical | Leisure | UANG | PT Pakuan, Tbk | 2024-04-15 | At close: 04:02PM WIB | 600 | 600 | 560 | 565 | 555.00 - 610.00 | 555 | 610 | 270.00 - 930.00 | 270 | 930 | 50,300 | 104,824 | 683,650,000,000 | 2 | 0 | -63 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
871 | Consumer Defensive | Household & Personal Products | UCID | PT Uni-Charm Indonesia Tbk | 2024-04-15 | At close: 04:10PM WIB | 885 | 890 | 885 | 890 | 885.00 - 895.00 | 885 | 895 | 875.00 - 1,320.00 | 875 | 1,320 | 709,300 | 1,158,692 | 3,667,000,000,000 | 0 | 8 | 105 | N/A | 15.14 (1.71%) | 15 | 2 | Jun 12, 2023 | 0 | |
872 | Consumer Defensive | Farm Products | UDNG | PT Agro Bahari Nusantara Tbk | 2024-04-15 | At close: 04:09PM WIB | 61 | 61 | 59 | 61 | 57.00 - 61.00 | 57 | 61 | 49.00 - 136.00 | 49 | 136 | 1,282,600 | 26,913,381 | 105,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
873 | Consumer Cyclical | Department Stores | UFOE | PT Damai Sejahtera Abadi Tbk | 2024-04-15 | At close: 04:00PM WIB | 204 | 206 | 204 | 206 | 204.00 - 210.00 | 204 | 210 | 170.00 - 260.00 | 170 | 260 | 518,500 | 1,410,367 | 471,225,000,000 | 0 | 39 | 5 | N/A | N/A (N/A) | 0 | 0 | Aug 26, 2021 | 0 | |
874 | Consumer Defensive | Packaged Foods | ULTJ | PT Ultrajaya Milk Industry & Trading Company Tbk | 2024-04-15 | At close: 04:09PM WIB | 1,875 | 1,875 | 1,850 | 1,860 | 1,850.00 - 1,875.00 | 1,850 | 1,875 | 1,370.00 - 2,130.00 | 1,370 | 2,130 | 1,349,200 | 4,785,026 | 19,237,000,000,000 | 0 | 17 | 108 | Apr 26, 2024 - Apr 30, 2024 | 30.00 (1.60%) | 30 | 2 | Jul 03, 2023 | 2,250 | |
875 | Basic Materials | Chemicals | UNIC | PT Unggul Indah Cahaya Tbk | 2024-04-15 | At close: 02:53PM WIB | 7,825 | 7,575 | 7,750 | 7,975 | 7,450.00 - 7,975.00 | 7,450 | 7,975 | 7,450.00 - 9,300.00 | 7,450 | 9,300 | 9,700 | 1,822 | 2,971,000,000,000 | 1 | 10 | 778 | N/A | 360.00 (4.65%) | 360 | 5 | Jun 22, 2023 | 0 | |
876 | Energy | Thermal Coal | UNIQ | PT Ulima Nitra Tbk | 2024-04-15 | At close: 04:13PM WIB | 400 | 400 | 400 | 402 | 386.00 - 404.00 | 386 | 404 | 56.00 - 420.00 | 56 | 420 | 5,232,500 | 17,019,273 | 1,262,000,000,000 | 1 | 85 | 5 | N/A | 3.65 (0.91%) | 4 | 1 | Jul 11, 2023 | 0 | |
877 | Financial Services | Capital Markets | UNIT | PT Cahaya Permata Sejahtera Tbk | 2024-04-15 | At close: 03:00PM WIB | 316 | 318 | 0 | 0 | 300.00 - 338.00 | 300 | 338 | 300.00 - 338.00 | 300 | 338 | 10,100 | 0 | 23,833,000,000 | 0 | 70 | 5 | N/A | N/A (N/A) | 0 | 0 | Jul 27, 2006 | 0 | |
878 | Consumer Defensive | Farm Products | UNSP | PT Bakrie Sumatera Plantations Tbk | 2024-04-15 | At close: 04:00PM WIB | 75 | 75 | 75 | 75 | 75.00 - 75.00 | 75 | 75 | 75.00 - 125.00 | 75 | 125 | 46,900 | 855,694 | 187,512,000,000 | 1 | 3 | 25 | Jun 26, 2024 - Jul 01, 2024 | N/A (N/A) | 0 | 0 | Aug 09, 2012 | 0 | |
879 | Consumer Cyclical | Specialty Retail | UNTD | PT Terang Dunia Internusa Tbk. | 2024-04-15 | At close: 04:14PM WIB | 156 | 156 | 154 | 155 | 153.00 - 160.00 | 153 | 160 | 150.00 - 280.00 | 150 | 280 | 19,732,100 | 67,234,802 | 1,033,000,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
880 | Basic Materials | Other Industrial Metals & Mining | UNTR | PT United Tractors Tbk | 2024-04-15 | At close: 04:10PM WIB | 25,050 | 25,125 | 25,250 | 25,275 | 25,125.00 - 25,425.00 | 25,125 | 25,425 | 20,925.00 - 31,500.00 | 20,925 | 31,500 | 2,163,800 | 3,565,532 | 91,703,000,000,000 | 0 | 4 | 5,676 | Apr 18, 2024 - Apr 22, 2024 | 6,886.00 (27.27%) | 6,886 | 27 | Oct 11, 2023 | 27,704 | |
881 | Consumer Defensive | Household & Personal Products | UNVR | PT Unilever Indonesia Tbk | 2024-04-15 | At close: 04:07PM WIB | 2,710 | 2,710 | 2,680 | 2,690 | 2,680.00 - 2,730.00 | 2,680 | 2,730 | 2,570.00 - 4,630.00 | 2,570 | 4,630 | 4,694,500 | 19,177,522 | 102,242,000,000,000 | 0 | 21 | 126 | May 13, 2024 - May 14, 2024 | 134.00 (5.00%) | 134 | 5 | Dec 07, 2023 | 2,981 | |
882 | Real Estate | Real Estate—Development | URBN | PT Urban Jakarta Propertindo Tbk. | 2024-04-15 | At close: 04:00PM WIB | 127 | 126 | 130 | 126 | 125.00 - 130.00 | 125 | 130 | 110.00 - 224.00 | 110 | 224 | 11,200 | 82,607 | 405,548,000,000 | 0 | 0 | -20 | Oct 27, 2023 | N/A (N/A) | 0 | 0 | N/A | 0 | |
883 | Technology | Software—Application | UVCR | PT Trimegah Karya Pratama Tbk | 2024-04-15 | At close: 04:10PM WIB | 120 | 118 | 118 | 119 | 116.00 - 121.00 | 116 | 121 | 64.00 - 191.00 | 64 | 191 | 738,800 | 2,613,149 | 238,017,000,000 | 2 | 34 | 3 | N/A | 0.59 (0.50%) | 1 | 1 | May 29, 2023 | 0 | |
884 | Industrials | Engineering & Construction | VAST | PT Vastland Indonesia Tbk | 2024-04-15 | At close: 04:07PM WIB | 75 | 75 | 76 | 77 | 74.00 - 79.00 | 74 | 79 | 52.00 - 98.00 | 52 | 98 | 5,155,800 | 4,560,460 | 232,234,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
885 | Consumer Defensive | Household & Personal Products | VICI | PT Victoria Care Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 650 | 640 | 650 | 645 | 630.00 - 650.00 | 630 | 650 | 486.00 - 800.00 | 486 | 800 | 22,200 | 237,696 | 4,360,000,000,000 | 0 | 24 | 27 | N/A | 9.00 (1.38%) | 9 | 1 | Oct 13, 2023 | 0 | |
886 | Financial Services | Asset Management | VICO | PT Victoria Investama Tbk | 2024-04-15 | At close: 04:00PM WIB | 91 | 91 | 94 | 95 | 91.00 - 95.00 | 91 | 95 | 75.00 - 258.00 | 75 | 258 | 79,700 | 119,975 | 1,446,000,000,000 | 0 | 11 | 9 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
887 | Financial Services | Insurance—Property & Casualty | VINS | PT Victoria Insurance Tbk | 2024-04-15 | At close: 04:06PM WIB | 141 | 121 | 132 | 137 | 121.00 - 162.00 | 121 | 162 | 79.00 - 220.00 | 79 | 220 | 4,709,600 | 401,045 | 192,795,000,000 | 0 | 17 | 8 | N/A | 4.70 (3.56%) | 5 | 4 | May 29, 2023 | 0 | |
888 | Communication Services | Broadcasting | VIVA | PT Visi Media Asia Tbk | 2024-04-15 | At close: 02:55PM WIB | 24 | 22 | 0 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 175,900 | 31,418 | 362,215,000,000 | 0 | 0 | -91 | Apr 25, 2024 - Apr 29, 2024 | N/A (N/A) | 0 | 0 | N/A | 0 | |
889 | Consumer Cyclical | Recreational Vehicles | VKTR | PT VKTR Teknologi Mobilitas Tbk | 2024-04-15 | At close: 04:13PM WIB | 134 | 135 | 131 | 132 | 131.00 - 135.00 | 131 | 135 | 105.00 - 244.00 | 105 | 244 | 14,593,800 | 263,094,488 | 5,731,000,000,000 | 0 | 2,620 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
890 | Industrials | Electrical Equipment & Parts | VOKS | PT Voksel Electric Tbk | 2024-04-15 | At close: 11:00AM WIB | 185 | 192 | 183 | 188 | 183.00 - 193.00 | 183 | 193 | 170.00 - 260.00 | 170 | 260 | 2,600 | 498,664 | 760,475,000,000 | 0 | 0 | -53 | N/A | N/A (N/A) | 0 | 0 | Jul 02, 2019 | 0 | |
891 | Financial Services | Credit Services | VRNA | PT Mizuho Leasing Indonesia Tbk | 2024-04-15 | At close: 03:25PM WIB | 89 | 91 | 89 | 91 | 89.00 - 91.00 | 89 | 91 | 80.00 - 109.00 | 80 | 109 | 1,300 | 450,583 | 506,174,000,000 | 1 | 129 | 1 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
892 | Industrials | Staffing & Employment Services | VTNY | PT Venteny Fortuna International Tbk | 2024-04-15 | At close: 04:14PM WIB | 214 | 214 | 187 | 188 | 183.00 - 214.00 | 183 | 214 | 141.00 - 565.00 | 141 | 565 | 95,618,500 | 33,916,630 | 1,178,000,000,000 | 0 | 495 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
893 | Consumer Defensive | Packaged Foods | WAPO | PT Wahana Pronatural Tbk | 2024-04-15 | At close: 04:02PM WIB | 120 | 120 | 117 | 121 | 114.00 - 125.00 | 114 | 125 | 84.00 - 165.00 | 84 | 165 | 1,075,900 | 4,435,973 | 145,188,000,000 | -1 | 0 | -1 | N/A | N/A (N/A) | 0 | 0 | Nov 29, 2004 | 0 | |
894 | Industrials | Engineering & Construction | WEGE | PT Wijaya Karya Bangunan Gedung Tbk | 2024-04-15 | At close: 04:08PM WIB | 79 | 79 | 78 | 79 | 77.00 - 80.00 | 77 | 80 | 71.00 - 145.00 | 71 | 145 | 4,309,300 | 9,019,950 | 746,616,000,000 | 1 | 5 | 17 | Apr 26, 2024 - Apr 30, 2024 | 2.42 (3.10%) | 2 | 3 | May 22, 2023 | 0 | |
895 | Industrials | Railroads | WEHA | PT WEHA Transportasi Indonesia Tbk | 2024-04-15 | At close: 04:11PM WIB | 128 | 129 | 128 | 129 | 127.00 - 132.00 | 127 | 132 | 110.00 - 192.00 | 110 | 192 | 6,637,900 | 11,004,430 | 188,411,000,000 | 0 | 6 | 21 | N/A | N/A (N/A) | 0 | 0 | May 14, 2018 | 0 | |
896 | Technology | Software—Infrastructure | WGSH | PT Wira Global Solusi Tbk | 2024-04-15 | At close: 04:12PM WIB | 53 | 53 | 53 | 54 | 52.00 - 54.00 | 52 | 54 | 51.00 - 232.00 | 51 | 232 | 100,900 | 713,196 | 56,295,000,000 | 1 | 9 | 6 | N/A | 4.00 (7.41%) | 4 | 7 | Jun 16, 2023 | 0 | |
897 | Consumer Defensive | Food Distribution | WICO | Pt Wicaksana Overseas International Tbk | 2024-04-15 | At close: 10:55AM WIB | 120 | 0 | 120 | 0 | 120.00 - 120.00 | 120 | 120 | 105.00 - 322.00 | 105 | 322 | 0 | 269 | 287,245,000,000 | -1 | 0 | -120 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
898 | Industrials | Rental & Leasing Services | WIDI | PT Widiant Jaya Krenindo Tbk | 2024-04-15 | At close: 04:01PM WIB | 12 | 12 | 13 | 0 | 12.00 - 13.00 | 12 | 13 | 11.00 - 282.00 | 11 | 282 | 7,739,800 | 74,026,183 | 20,800,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
899 | Consumer Defensive | Tobacco | WIIM | PT Wismilak Inti Makmur Tbk | 2024-04-15 | At close: 04:12PM WIB | 1,200 | 1,205 | 1,200 | 1,205 | 1,200.00 - 1,215.00 | 1,200 | 1,215 | 835.00 - 3,850.00 | 835 | 3,850 | 3,243,100 | 3,863,766 | 2,501,000,000,000 | 1 | 5 | 251 | N/A | 72.90 (6.05%) | 73 | 6 | Jun 09, 2023 | 1,600 | |
900 | Industrials | Engineering & Construction | WIKA | PT Wijaya Karya (Persero) Tbk | 2024-04-15 | At close: 04:14PM WIB | 240 | 0 | 0 | 0 | 240.00 - 240.00 | 240 | 240 | 183.00 - 610.00 | 183 | 610 | 0 | 0 | 2,153,000,000,000 | 1 | 0 | -655 | May 06, 2024 - May 10, 2024 | N/A (N/A) | 0 | 0 | Jun 17, 2020 | 395 | |
901 | Consumer Defensive | Beverages—Wineries & Distilleries | WINE | PT HATTEN BALI Tbk | 2024-04-15 | At close: 04:02PM WIB | 364 | 364 | 362 | 364 | 364.00 - 364.00 | 364 | 364 | 350.00 - 770.00 | 350 | 770 | 35,000 | 1,243,196 | 986,440,000,000 | 0 | 23 | 16 | N/A | 1.95 (0.54%) | 2 | 1 | Jul 03, 2023 | 0 | |
902 | Real Estate | Real Estate—Development | WINR | PT Winner Nusantara Jaya Tbk | 2024-04-15 | At close: 04:05PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 200,600 | 39,139 | 115,176,000,000 | 0 | 0 | 908 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
903 | Industrials | Marine Shipping | WINS | PT Wintermar Offshore Marine Tbk | 2024-04-15 | At close: 04:14PM WIB | 505 | 510 | 492 | 494 | 482.00 - 510.00 | 482 | 510 | 268.00 - 680.00 | 268 | 680 | 7,600,200 | 6,611,488 | 2,147,000,000,000 | 0 | 20 | 24 | Apr 25, 2024 - Apr 29, 2024 | N/A (N/A) | 0 | 0 | Jun 27, 2014 | 0 | |
904 | Technology | Information Technology Services | WIRG | PT WIR ASIA Tbk | 2024-04-15 | At close: 04:14PM WIB | 100 | 98 | 98 | 99 | 97.00 - 100.00 | 97 | 100 | 86.00 - 166.00 | 86 | 166 | 7,922,400 | 36,779,835 | 1,182,000,000,000 | 1 | 17 | 6 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
905 | Industrials | Conglomerates | WMPP | PT Widodo Makmur Perkasa Tbk | 2024-04-15 | At close: 04:10PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 51.00 | 22 | 51 | 1,113,400 | 70,162 | 647,218,000,000 | 1 | 0 | -19 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
906 | Consumer Defensive | Farm Products | WMUU | PT Widodo Makmur Unggas Tbk | 2024-04-15 | At close: 04:11PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 321,300 | 97,301 | 284,706,000,000 | 0 | 0 | -12 | N/A | N/A (N/A) | 0 | 0 | Jun 24, 2022 | 0 | |
907 | Financial Services | Credit Services | WOMF | PT Wahana Ottomitra Multiartha Tbk | 2024-04-15 | At close: 04:07PM WIB | 426 | 428 | 424 | 426 | 422.00 - 428.00 | 422 | 428 | 288.00 - 500.00 | 288 | 500 | 210,100 | 449,501 | 1,483,000,000,000 | 1 | 6 | 68 | N/A | 20.37 (4.78%) | 20 | 5 | Apr 16, 2024 | 0 | |
908 | Consumer Cyclical | Furnishings, Fixtures & Appliances | WOOD | PT Integra Indocabinet Tbk | 2024-04-15 | At close: 04:01PM WIB | 304 | 304 | 302 | 304 | 300.00 - 306.00 | 300 | 306 | 250.00 - 500.00 | 250 | 500 | 846,100 | 2,928,339 | 1,892,000,000,000 | 1 | 20 | 15 | Jul 03, 2024 - Jul 08, 2024 | N/A (N/A) | 0 | 0 | Jul 26, 2022 | 0 | |
909 | Energy | Oil & Gas Equipment & Services | WOWS | PT Ginting Jaya Energi Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 23 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 686,000 | 46,503 | 54,466,000,000 | 1 | 0 | -2 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
910 | Basic Materials | Building Materials | WSBP | PT Waskita Beton Precast Tbk | 2024-04-15 | At close: 04:01PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 53.00 | 22 | 53 | 2,816,000 | 702,513 | 1,160,000,000,000 | 1 | 138 | 0 | May 02, 2024 - May 06, 2024 | N/A (N/A) | 0 | 0 | May 20, 2020 | 0 | |
911 | Industrials | Engineering & Construction | WSKT | PT Waskita Karya (Persero) Tbk | 2024-04-15 | At close: 04:10PM WIB | 202 | 0 | 0 | 0 | 202.00 - 202.00 | 202 | 202 | 198.00 - 236.00 | 198 | 236 | 0 | 0 | 5,819,000,000,000 | 1 | 0 | -130 | Apr 30, 2024 - May 01, 2024 | N/A (N/A) | 0 | 0 | Jun 16, 2020 | 200 | |
912 | Basic Materials | Building Materials | WTON | PT Wijaya Karya Beton Tbk | 2024-04-15 | At close: 04:08PM WIB | 98 | 98 | 97 | 98 | 97.00 - 99.00 | 97 | 99 | 96.00 - 178.00 | 96 | 178 | 2,146,800 | 8,980,590 | 845,401,000,000 | 1 | 25 | 4 | May 03, 2024 - May 07, 2024 | 3.75 (3.87%) | 4 | 4 | May 19, 2023 | 0 | |
913 | Consumer Cyclical | Travel Services | YELO | PT Yelooo Integra Datanet Tbk | 2024-04-15 | At close: 04:00PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 58.00 | 22 | 58 | 454,400 | 402,190 | 42,081,000,000 | 0 | 1 | 16 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
914 | Consumer Cyclical | Packaging & Containers | YPAS | PT Yanaprima Hastapersada Tbk | 2024-04-15 | At close: 11:25AM WIB | 320 | 302 | 0 | 300 | 302.00 - 302.00 | 302 | 302 | 302.00 - 645.00 | 302 | 645 | 100 | 346 | 201,736,000,000 | 0 | 18 | 16 | N/A | N/A (N/A) | 0 | 0 | Jun 08, 2010 | 0 | |
915 | Financial Services | Capital Markets | YULE | PT Yulie Sekuritas Indonesia Tbk | 2024-04-15 | At close: 09:55AM WIB | 2,350 | 2,350 | 0 | 2,500 | 2,350.00 - 2,350.00 | 2,350 | 2,350 | 2,000.00 - 3,060.00 | 2,000 | 3,060 | 11,600 | 6,151 | 3,708,000,000,000 | 1 | 137 | 17 | N/A | N/A (N/A) | 0 | 0 | Dec 05, 2008 | 0 | |
916 | Consumer Cyclical | Apparel Retail | ZATA | PT Bersama Zatta Jaya Tbk | 2024-04-15 | At close: 04:14PM WIB | 24 | 22 | 22 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 66.00 | 22 | 66 | 325,100 | 26,073 | 186,912,000,000 | 0 | 0 | 0 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
917 | Healthcare | Medical Distribution | ZBRA | PT Dosni Roha Indonesia Tbk | 2024-04-15 | At close: 04:00PM WIB | 458 | 458 | 458 | 458 | 456.00 - 458.00 | 456 | 458 | 440.00 - 482.00 | 440 | 482 | 26,500 | 102,683 | 244,667,000,000 | 0 | 0 | -55 | N/A | N/A (N/A) | 0 | 0 | N/A | 0 | |
918 | Basic Materials | Other Industrial Metals & Mining | ZINC | PT Kapuas Prima Coal Tbk | 2024-04-15 | At close: 04:05PM WIB | 24 | 22 | 25 | 22 | 22.00 - 22.00 | 22 | 22 | 22.00 - 50.00 | 22 | 50 | 1,528,700 | 153,778 | 555,500,000,000 | 1 | 0 | -1 | May 03, 2024 - May 04, 2024 | N/A (N/A) | 0 | 0 | Jul 09, 2019 | 0 | |
919 | Consumer Cyclical | Apparel Retail | ZONE | PT Mega Perintis Tbk | 2024-04-15 | At close: 03:05PM WIB | 1,105 | 1,100 | 1,100 | 1,110 | 1,100.00 - 1,110.00 | 1,100 | 1,110 | 1,015.00 - 1,300.00 | 1,015 | 1,300 | 207,000 | 138,660 | 965,890,000,000 | -1 | 20 | 56 | N/A | 20.94 (1.89%) | 21 | 2 | Jun 22, 2023 | 0 | |
920 | Technology | Computer Hardware | ZYRX | PT Zyrexindo Mandiri Buana Tbk | 2024-04-15 | At close: 04:00PM WIB | 149 | 149 | 148 | 149 | 146.00 - 149.00 | 146 | 149 | 142.00 - 350.00 | 142 | 350 | 53,100 | 281,477 | 198,666,000,000 | 0 | 3 | 52 | N/A | 8.85 (5.46%) | 9 | 5 | Jun 09, 2023 | 0 | |