Documenti di Didattica
Documenti di Professioni
Documenti di Cultura
R Mata Harga
Bursa Kode Symbol Nama Perusahaan Update Volume Volume Ratarata Saham Beredar Kapasitas Pasar PE EPS
(menit) Uang Kemarin Pembuka Terkini Terendah Tertinggi Perubahan Tertinggi 52 Terendah 52
IDX: ACES IDX:ACES Ace Hardware Indonesia Tbk PT 13/02/2020 10:11:00 10 IDR 1.585 1.585 1.590 1.585 1.600 5 1.920 1.395 638.200 20.902.577 17.150.000.000 27.268.500.000.000 27,43 58,16
IDX: ADRO IDX:ADRO Adaro Energy Tbk PT 13/02/2020 10:11:18 10 IDR 1.330 1.335 1.310 1.295 1.340 (20) 1.715 1.010 9.287.400 52.534.990 31.985.962.000 41.901.610.220.000 6,32 207,13
IDX: AKRA IDX:AKRA AKR Corporindo Tbk PT 13/02/2020 10:11:09 10 IDR 3.120 3.120 3.070 3.060 3.120 (50) 5.875 3.060 742.900 12.470.193 4.014.694.920 12.325.113.404.400 13,15 230,49
IDX: ANTM IDX:ANTM Aneka Tambang Tbk PT 13/02/2020 10:10:46 10 IDR 715 715 710 710 720 (5) 1.175 660 3.303.400 67.546.107 24.030.764.725 17.061.842.954.750 21,36 33,48
IDX: ASII IDX:ASII Astra International Tbk PT 13/02/2020 10:10:55 10 IDR 5.975 5.975 6.000 5.950 6.025 25 8.025 5.950 7.850.400 26.538.607 40.483.553.140 242.901.318.840.000 11,87 505,58
IDX: BBCA IDX:BBCA Bank Central Asia Tbk PT 13/02/2020 10:11:14 10 IDR 34.000 34.100 33.925 33.925 34.100 (75) 35.300 25.700 688.200 15.461.197 24.655.010.780 836.421.240.711.500 29,59 1.146,53
IDX: BBNI IDX:BBNI Bank Negara Indonesia (Persero) Tbk PT 13/02/2020 10:11:17 10 IDR 7.275 7.275 7.375 7.275 7.375 100 10.250 6.650 1.986.000 16.972.580 18.648.656.458 136.158.430.000.000 8,94 824,96
IDX: BBRI IDX:BBRI Bank Rakyat Indonesia (Persero) Tbk PT 13/02/2020 10:11:15 10 IDR 4.530 4.580 4.540 4.540 4.590 10 4.760 3.660 12.739.600 105.691.963 123.345.810.000 559.989.977.400.000 16,16 280,96
IDX: BBTN IDX:BBTN Bank Tabungan Negara (Persero) Tbk PT 13/02/2020 10:10:27 10 IDR 1.780 1.780 1.775 1.765 1.785 (5) 2.750 1.745 2.427.800 13.018.580 10.590.000.000 18.797.250.000.000 13,69 129,67
IDX: BMRI IDX:BMRI Bank Mandiri (Persero) Tbk PT 13/02/2020 10:10:37 10 IDR 7.800 7.825 7.875 7.825 7.950 75 8.175 6.275 9.907.100 45.084.267 46.666.666.666 363.825.000.000.000 13,37 588,90
IDX: BRPT IDX:BRPT Barito Pacific Tbk PT 13/02/2020 10:10:23 10 IDR 1.255 1.250 1.250 1.240 1.255 (5) 1.525 478 8.431.100 54.217.853 89.016.503.420 111.270.629.275.000 537,10 2,33
IDX: BSDE IDX:BSDE Bumi Serpong Damai Tbk PT 13/02/2020 10:10:46 10 IDR 1.115 1.120 1.120 1.115 1.125 5 1.580 1.095 281.900 9.289.090 19.246.696.192 21.556.299.735.040 7,13 157,87
IDX: BTPS IDX:BTPS Bank Tabungan Pensiunan Nasional Syariah 13/02/2020 10:11:08 10 IDR 4.660 4.730 4.610 4.600 4.800 (50) 5.125 1.965 2.672.900 4.123.367 7.703.700.000 35.591.094.000.000 28,63 161,37
IDX: CPIN IDX:CPIN Charoen Pokphand Indonesia Tbk PT 13/02/2020 10:10:53 10 IDR 6.375 6.375 6.300 6.250 6.425 (75) 8.000 4.190 485.300 5.537.987 16.398.000.000 102.897.450.000.000 28,21 222,42
IDX: CTRA IDX:CTRA Ciputra Development Tbk PT 13/02/2020 10:09:09 10 IDR 905 915 900 900 915 (5) 1.335 855 269.300 16.014.157 18.560.303.397 16.704.273.057.300 16,53 54,75
IDX: ERAA IDX:ERAA Erajaya Swasembada Tbk PT 13/02/2020 10:10:14 10 IDR 1.785 1.795 1.785 1.770 1.810 0 2.270 965 7.974.300 14.062.570 3.190.000.000 5.694.150.000.000 16,13 111,31
IDX: EXCL IDX:EXCL XL Axiata Tbk PT 13/02/2020 10:11:11 10 IDR 2.860 2.850 2.820 2.820 2.860 (40) 3.730 1.995 1.327.700 10.646.957 10.687.960.423 30.140.048.392.860 #N/A 248,29
IDX: GGRM IDX:GGRM Gudang Garam Tbk PT 13/02/2020 10:11:11 10 IDR 55.200 55.500 55.800 55.500 55.800 600 100.975 49.175 39.000 1.195.343 1.924.088.000 107.364.110.400.000 11,54 4.819,90
IDX: HMSP IDX:HMSP Hanjaya Mandala Sampoerna Tbk PT 13/02/2020 10:10:36 10 IDR 1.990 1.990 2.010 1.990 2.010 20 4.030 1.900 1.974.600 37.325.060 116.318.076.900 233.799.334.569.000 16,52 120,77
IDX: ICBP IDX:ICBP PT Indofood CBP Sukses Makmur Tbk 13/02/2020 10:11:08 10 IDR 10.750 10.700 10.800 10.600 10.950 50 12.550 8.950 1.095.900 3.696.133 11.661.908.000 125.948.606.400.000 25,31 426,73
IDX: INCO IDX:INCO Vale Indonesia Tbk PT 13/02/2020 10:10:36 10 IDR 3.280 3.290 3.260 3.260 3.300 (20) 4.320 2.410 128.500 6.691.377 9.936.338.720 32.392.464.227.200 439,63 7,39
IDX: INDF IDX:INDF Indofood Sukses Makmur Tbk PT 13/02/2020 10:10:28 10 IDR 7.000 7.000 7.050 6.875 7.125 50 8.300 5.850 3.394.800 6.341.743 8.780.426.500 61.902.006.825.000 12,69 555,45
IDX: INKP IDX:INKP Indah Kiat Pulp and Paper Tbk PT 13/02/2020 10:11:12 10 IDR 6.325 6.350 6.250 6.225 6.400 (75) 12.700 5.325 689.500 4.378.310 5.470.982.941 34.193.643.381.250 7,99 775,81
IDX: INTP IDX:INTP Indocement Tunggal Prakarsa Tbk PT 13/02/2020 10:11:17 10 IDR 16.300 16.275 16.125 16.050 16.275 (175) 22.875 16.050 80.300 1.673.377 3.681.231.699 59.359.861.146.375 34,73 462,90
IDX: ITMG IDX:ITMG Indo Tambangraya Megah Tbk PT 13/02/2020 10:11:11 10 IDR 10.075 10.200 10.125 10.100 10.200 50 24.475 9.800 161.700 1.699.910 1.129.925.000 11.440.490.625.000 4,95 2.044,60
IDX: JPFA IDX:JPFA Japfa Comfeed Indonesia Tbk PT 13/02/2020 10:10:18 10 IDR 1.445 1.445 1.460 1.445 1.465 15 2.970 1.280 552.000 19.607.337 11.726.575.201 17.120.799.793.460 11,08 131,33
IDX: JSMR IDX:JSMR Jasa Marga (Persero) Tbk PT 13/02/2020 10:10:01 10 IDR 4.850 4.890 4.850 4.840 4.890 0 6.450 4.500 339.300 4.101.610 7.257.871.200 35.200.674.350.000 18,24 266,42
IDX: KLBF IDX:KLBF Kalbe Farma Tbk PT 13/02/2020 10:11:12 10 IDR 1.410 1.410 1.375 1.370 1.410 (35) 1.690 1.260 5.661.600 15.292.027 46.875.122.110 64.453.292.901.250 25,10 54,78
IDX: LPPF IDX:LPPF Matahari Department Store Tbk PT 13/02/2020 10:10:41 10 IDR 3.230 3.200 3.140 3.130 3.240 (90) 7.025 2.940 691.000 9.470.443 2.804.883.280 8.807.332.620.000 11,33 278,12
IDX: MNCN IDX:MNCN Media Nusantara Citra Tbk PT 13/02/2020 10:10:34 10 IDR 1.520 1.515 1.500 1.495 1.525 (20) 1.780 725 2.865.700 23.492.343 14.276.103.500 21.414.155.250.000 8,42 178,14
IDX: PGAS IDX:PGAS Perusahaan Gas Negara Tbk PT 13/02/2020 10:11:16 10 IDR 1.495 1.495 1.500 1.495 1.515 5 2.720 1.445 10.574.700 54.730.830 24.241.508.196 36.362.262.294.000 12,30 121,98
IDX: PTBA IDX:PTBA Bukit Asam Tbk PT 13/02/2020 10:09:53 10 IDR 2.280 2.300 2.290 2.270 2.300 10 4.310 2.110 2.430.700 24.163.223 11.520.659.250 26.382.288.500.000 5,80 393,19
IDX: PTPP IDX:PTPP Pembangunan Perumahan (Persero) Tbk PT 13/02/2020 10:11:14 10 IDR 1.415 1.420 1.365 1.365 1.425 (50) 2.550 1.340 3.965.000 17.461.070 6.199.897.354 8.431.859.920.000 6,06 223,49
IDX: PWON IDX:PWON Pakuwon Jati Tbk PT 13/02/2020 10:10:04 10 IDR 535 535 540 535 545 5 815 510 3.392.900 38.254.313 48.159.602.400 26.006.185.296.000 8,93 60,48
IDX: SCMA IDX:SCMA Surya Citra Media Tbk PT 13/02/2020 10:11:06 10 IDR 1.395 1.395 1.380 1.375 1.405 (15) 1.870 1.080 932.200 21.610.853 14.774.672.301 20.389.047.775.380 15,51 88,97
IDX: SMGR IDX:SMGR Semen Indonesia (Persero) Tbk PT 13/02/2020 10:11:22 10 IDR 11.400 11.325 11.050 11.000 11.350 (350) 14.450 10.075 1.168.100 4.274.550 5.931.520.000 65.543.296.000.000 28,66 385,52
IDX: SRIL IDX:SRIL Sri Rejeki Isman Tbk PT 13/02/2020 10:11:19 10 IDR 214 218 214 214 218 0 372 208 814.400 18.676.137 20.452.176.844 4.376.765.844.616 3,72 58,05
IDX: TBIG IDX:TBIG Tower Bersama Infrastructure Tbk PT 13/02/2020 10:11:02 10 IDR 1.240 1.240 1.220 1.215 1.240 (20) 1.365 608 5.058.600 51.117.250 22.656.999.445 27.641.539.322.900 37,93 32,03
IDX: TKIM IDX:TKIM Pabrik Kertas Tjiwi Kimia Tbk PT 13/02/2020 10:10:50 10 IDR 7.975 7.975 7.675 7.625 8.075 (300) 13.475 5.575 357.000 773.913 3.113.223.570 23.893.990.899.750 11,76 660,95
IDX: TLKM IDX:TLKM Telekomunikasi Indonesia (Persero) TbkPT 13/02/2020 10:10:53 10 IDR 3.820 3.820 3.810 3.800 3.830 (10) 4.500 3.480 3.415.000 65.929.407 99.062.216.600 377.427.020.100.000 18,53 204,51
IDX: TOWR IDX:TOWR Sarana Menara Nusantara Tbk PT 13/02/2020 10:11:10 10 IDR 900 900 900 890 900 0 900 600 7.637.300 71.812.363 51.014.625.000 45.913.162.500.000 21,90 41,09
IDX: UNTR IDX:UNTR United Tractors Tbk PT 13/02/2020 10:11:12 10 IDR 17.700 17.850 17.625 17.600 17.975 (75) 28.900 17.600 684.200 3.778.833 3.730.135.136 65.743.631.772.000 6,16 2.866,73
IDX: UNVR IDX:UNVR Unilever Indonesia Tbk PT 13/02/2020 10:11:26 10 IDR 7.600 7.575 7.475 7.400 7.600 (125) 10.105 7.400 3.351.200 8.119.303 38.150.000.000 285.171.250.000.000 38,44 193,78
IDX: WIKA IDX:WIKA Wijaya Karya (Persero) Tbk PT 13/02/2020 10:10:30 10 IDR 1.965 1.965 1.945 1.945 1.970 (20) 2.500 1.635 1.691.300 13.893.277 8.969.951.372 17.446.548.860.000 7,86 248,11
IDX: WSKT IDX:WSKT Waskita Karya (Persero) Tbk PT 13/02/2020 10:11:15 10 IDR 1.140 1.150 1.120 1.120 1.150 (20) 2.230 1.115 3.358.000 33.199.010 13.573.951.000 15.202.825.120.000 10,92 102,15