Indonesia Stock Market - Investing.com

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Harta Aman Pratama	60	63	60	-1	-1.64%	19.20K	14/12
Apac Citra Centertex	113	113	113	+4	+3.67%	0.10K	13/12
Argha Karya Prima Ind	750	760	700	+30	+4.17%	14.50K	14/12
Austindo Nusantara Jaya	1,105	1,105	1,075	+5	+0.45%	90.70K	14/12
Bank Bumi Arta	282	286	282	0	0.00%	43.20K	14/12
Bank Maspion Indonesia	340	340	338	-8	-2.30%	1.20K	14/12
Bank Mitraniaga	246	248	246	-4	-1.60%	161.10K	14/12
Bank Nusantara	2,200	2,200	2,200	+0	+0.00%	0	26/09
Bank Ocbc Nisp	855	855	845	-10	-1.16%	22.80K	14/12
Bank Of India Indonesia	1,750	1,765	1,750	0	0.00%	0	05/02
Bank Qnb Indonesia	186	187	186	-2	-1.06%	5.20K	14/12
Bayu Buana	1,950	1,950	1,920	0	0.00%	2.60K	14/12
Bentoel Int	322	332	320	-12	-3.59%	1.70K	14/12
Buana Finance	450	450	450	0	0.00%	0	13/12
Cakra Mineral	76	82	76	0	0.00%	0	04/06
Danayasa Arthatama	2,700	2,700	2,700	0	0.00%	0	05/07
Delta Djakarta	5,450	5,500	5,450	0	0.00%	2.20K	14/12
Destinasi Tirta	1,445	1,640	1,445	0	0.00%	0	12/12
Elang Mahkota	8,550	8,575	8,525	-25	-0.29%	5.30K	14/12
Enseval Putra	2,190	2,240	2,030	+10	+0.46%	8.60K	14/12
Equity Dev Inv	92	92	92	0	0.00%	2.00K	13/12
Eratex Djaja	122	122	119	0	0.00%	612.10K	14/12
Ever Shine Textile	87	92	87	-2	-2.25%	168.10K	14/12
Fast Food Indonesia	1,800	1,800	1,800	-50	-2.70%	0.60K	14/12
Fks Multi Agro	4,030	4,030	4,030	-30	-0.74%	0.10K	14/12
Golden Energy Mines	2,550	2,560	2,550	0	0.00%	0	30/01
Indo Kordsa	6,100	6,100	6,100	+100	+1.67%	0.60K	14/12
Indo Straits	322	322	322	+10	+3.21%	0.10K	13/12
Indorama Synthetics	6,500	6,700	6,400	-225	-3.35%	188.60K	14/12
Jakarta Kyoei	65	68	65	-3	-4.41%	5.10K	14/12
Kabelindo Murni	234	236	232	+2	+0.86%	8.50K	14/12
Kedaung Indah Can	300	300	240	+40	+15.38%	503.20K	14/12
Kokoh Inti Arebama	232	232	232	0	0.00%	0	26/11
Limas Indonesia Makmur	55	56	54	+1	+1.85%	538.70K	14/12
Lionmesh Prima	530	530	505	0	0.00%	0	10/12
Lotte Chemical Titan PT	163	168	163	-2	-1.21%	1.27M	14/12
Mandala Multifinance	850	855	850	-20	-2.30%	36.90K	14/12
Maskapai Reasuransi	5,100	5,100	5,000	0	0.00%	0	10/12
Metro Realty	202	230	202	-26	-11.40%	14.80K	14/12
Metropolitan Kentjana	20,800	20,800	20,800	0	0.00%	0	03/12
Multifiling Mitra	610	610	530	0	0.00%	0	11/12
Onix Capital	226	234	226	0	0.00%	0	12/12
Pembangunan Graha	244	248	240	0	0.00%	7.20K	14/12
Pelayaran Tempuran	750	750	750	0	0.00%	0.40K	13/12
Panasia Indo Resources	118	132	111	-7	-5.60%	15.50K	14/12
Pelayaran Nelly	120	134	117	-2	-1.64%	23.60K	14/12
Pikko Land Development	448	448	448	0	0.00%	0.10K	13/12
Pioneerindo Gourmet	7,300	7,300	7,300	0	0.00%	0	02/12
Plaza Indonesia Realty	2,890	2,890	2,890	0	0.00%	0	05/12
Pool Advista Indonesia	4,800	4,840	4,790	-40	-0.83%	41.03M	14/12
Prasidha Aneka Niaga	200	206	200	0	0.00%	0	12/12
Provident Agro	242	254	242	0	0.00%	1.10K	14/12
Pudjiadi & Sons	1,100	1,165	935	+165	+17.65%	6.60K	14/12
Reliance Securities	228	228	228	+0	+0.00%	0.10K	13/12
Ricky Putra Globalindo	168	168	161	0	0.00%	100.80K	14/12
Rig Tenders	197	199	195	-1	-0.51%	94.10K	14/12
Samudera Indonesia	312	320	310	-8	-2.50%	1.00M	14/12
Sekar Bumi	462	480	462	-8	-1.70%	1.80K	14/12
Sepatu Bata	590	590	575	+5	+0.85%	2.00K	14/12
Smr Utama	520	525	510	-5	-0.95%	18.40K	14/12
Sona Topas Tourism	5,700	5,700	5,700	+0	+0.00%	0	30/11
Supreme Cable	8,875	8,875	8,875	+0	+0.00%	0.50K	14/12
Sunson Textile	396	490	394	-114	-22.35%	1.40K	14/12
Surya Toto Indonesia	336	376	332	+4	+1.20%	760.80K	14/12
Suryamas Dutamakmur	139	142	137	0	0.00%	417.80K	14/12
Tifico Fiber Indonesia	610	610	610	0	0.00%	0.10K	13/12
Tigaraksa Satria	3,350	3,350	3,350	+0	+0.00%	0	06/12
Trans Power Marine	224	236	224	-12	-5.08%	3.10K	14/12
Trias Sentosa	400	400	400	0	0.00%	0	11/12
Trikomsel Oke	240	258	238	+2	+0.84%	2.70K	14/12
Abm Investama	2,200	2,200	2,200	-40	-1.79%	0.10K	14/12
Ace Hardware	1,495	1,520	1,480	-25	-1.64%	11.34M	14/12
Acset Indonusa	1,620	1,655	1,580	-25	-1.52%	64.10K	14/12
Adaro Energy	1,285	1,310	1,270	+5	+0.39%	109.54M	14/12
Adhi Karya Persero	1,655	1,705	1,640	0	0.00%	13.33M	14/12
Adi Sarana Armada	268	268	260	0	0.00%	867.80K	14/12
Adira Dinamika	8,600	8,700	8,600	-100	-1.15%	149.40K	14/12
Sigmagold Inti Perkasa	50	51	50	0	0.00%	0	22/06
Agung Podomoro	158	162	157	-1	-0.63%	5.25M	14/12
Akasha Wira	930	935	910	0	0.00%	5.70K	14/12
Akbar Indomakmur	180	182	160	+0	+0.00%	0	29/10
Akr Corporindo	4,390	4,420	4,300	+40	+0.92%	15.63M	14/12
Alam Sutera Realty	342	354	340	-8	-2.29%	12.13M	14/12
Alkindo Naratama	695	695	695	+0	+0.00%	0	13/12
Alumindo	390	392	382	+6	+1.56%	151.60K	14/12
Ancora Indonesia	165	170	160	-7	-4.07%	57.90K	14/12
Aneka Tambang Persero	755	765	750	-10	-1.31%	35.62M	14/12
Apexindo Pratama Duta	1,300	1,300	1,250	+0	+0.00%	11.40K	14/12
Arita Prima Indonesia	180	181	180	0	0.00%	0	12/12
Arthavest	488	590	480	+8	+1.67%	91.70K	14/12
Arwana Citramulia	408	410	404	-2	-0.49%	334.10K	14/12
Asuransi Dayin Mitra	1,165	1,165	1,165	0	0.00%	0	06/12
Multi Artha Guna	292	292	280	0	0.00%	0.90K	14/12
Asuransi Ramayana	2,350	2,350	2,350	0	0.00%	0	05/12
Asahimas Flat Glass	3,560	3,690	3,480	0	0.00%	95.90K	14/12
Asia Pacific Fibers	138	141	138	-2	-1.43%	959.90K	14/12
Asiaplast Industries	88	89	88	+3	+3.53%	1.10K	14/12
Astra Agro Lestari	11,875	11,900	11,750	+25	+0.21%	284.90K	14/12
Astra Graphia	1,335	1,340	1,320	+15	+1.14%	52.00K	14/12
Astra International	8,450	8,500	8,400	0	0.00%	36.74M	14/12
Astra Otoparts	1,590	1,620	1,570	+5	+0.32%	382.50K	14/12
Asuransi Kresna Mitra	620	620	615	0	0.00%	1.10M	14/12
Atlas Resources	925	930	925	-5	-0.54%	3.10K	14/12
Bara Jaya Internasional	194	194	194	0	0.00%	0	26/08
Bakrie & Brothers	50	50	50	0	0.00%	0.10K	13/12
Bakrie Sumatera	135	136	131	0	0.00%	975.70K	14/12
Bakrie Telecom	50	50	50	0	0.00%	0	12/12
Bakrieland	50	50	50	0	0.00%	1.90K	14/12
Bank Artha Graha	61	62	61	0	0.00%	1.72M	14/12
Bank Negar	8,600	8,650	8,475	+50	+0.58%	20.19M	14/12
Bank Bukopin	288	296	286	0	0.00%	17.96M	14/12
Bank Capital Indonesia	310	310	306	+0	+0.00%	0	13/12
Bank Danamon	7,325	7,450	7,325	-75	-1.01%	4.22M	14/12
Bank Woori Indonesia	850	850	850	+0	+0.00%	0	23/11
Bank Mnc Internasional	50	50	50	0	0.00%	10.50K	14/12
Bank Ina Perdana	510	520	510	-10	-1.92%	1.09M	14/12
Bank Maybank Indonesia	206	208	204	+2	+0.98%	495.20K	14/12
Bank Mandiri Persero	7,575	7,650	7,525	-125	-1.62%	34.38M	14/12
Bank Mayapada	6,925	7,000	6,925	0	0.00%	0	07/12
Bank Mega	4,450	4,450	4,450	-100	-2.20%	0.30K	14/12
Bank Mestika Dharma	1,380	1,380	1,380	0	0.00%	0	10/12
Bank Nationalnobu	1,050	1,050	1,000	0	0.00%	0	05/12
Bank Pembangunan	2,070	2,090	2,040	+30	+1.47%	18.08M	14/12
Bank Pan Indonesia	1,150	1,170	1,120	-15	-1.29%	5.74M	14/12
Bank Panin Syariah	50	51	50	0	0.00%	889.10K	14/12
Bank Pembangunan Timur	700	710	700	-5	-0.71%	2.81M	14/12
Bank Permata	560	565	510	+40	+7.69%	33.34M	14/12
Bank Pembangunan	50	50	50	0	0.00%	374.10K	14/12
Bank Rakyat Persero	3,680	3,690	3,640	0	0.00%	122.91M	14/12
Bank Sinarmas	570	570	530	0	0.00%	2.40K	14/12
Bank Tabungan Negara	2,650	2,730	2,640	-80	-2.93%	35.95M	14/12
Bank Tabungan	3,490	3,550	3,490	-60	-1.69%	36.90K	14/12
Bank Victoria	175	182	173	+5	+2.94%	5.60K	14/12
Bank Windu	142	144	142	0	0.00%	384.20K	14/12
Baramulti Suksessarana	2,360	2,360	2,300	-10	-0.42%	1.30K	13/12
Barito Pacific	2,150	2,170	2,140	0	0.00%	1.43M	14/12
Bayan Resources	19,975	19,975	19,975	+25	+0.13%	0.50K	14/12
Bekasi Asri Pemula	105	108	104	0	0.00%	58.70K	14/12
Bekasi Fajar	212	216	204	+4	+1.92%	38.46M	14/12
Benakat Integra	51	53	51	-1	-1.92%	6.97M	14/12
Berlina	1,125	1,195	1,125	-75	-6.25%	126.50K	14/12
Betonjaya Manunggal	228	232	220	+2	+0.88%	389.50K	14/12
BFI Finance	650	650	640	+5	+0.78%	1.14M	14/12
Bhuwanatala Indah	79	100	70	+4	+5.33%	9.51M	14/12
Bisi International	1,500	1,500	1,500	+0	+0.00%	24.00K	14/12
Bank Central Asia	25,825	25,900	25,700	0	0.00%	36.89M	14/12
Borneo Lumbung	50	50	50	0	0.00%	0	29/06
Bank Rakyat	324	326	314	+10	+3.18%	10.45M	14/12
Buana Listya Tama	127	127	123	+2	+1.60%	8.47M	14/12
Budi Starch & Sweetener	97	99	97	-1	-1.02%	110.90K	14/12
Bukit Darmo	61	64	61	-1	-1.61%	36.30K	14/12
Bukit Uluwatu Villa	212	218	206	+4	+1.92%	17.33M	14/12
Bumi Citra Permai	92	94	91	+2	+2.22%	4.53M	14/12
Bumi Resources Min	50	50	50	0	0.00%	796.70K	14/12
Bumi Resources	129	133	128	-1	-0.77%	101.10M	14/12
Bumi Serpong Damai	1,320	1,325	1,285	+10	+0.76%	13.88M	14/12
Bumi Teknokultura	118	126	82	-7	-5.60%	27.96M	14/12
Eagle High	169	171	168	0	0.00%	24.83M	14/12
Capitalinc Inv	50	50	50	0	0.00%	0	22/06
Capitol Nusantara	158	158	158	-2	-1.25%	0.50K	14/12
Cardig Aero	700	700	660	+0	+0.00%	0	13/12
Catur Sentosa	590	600	590	-10	-1.67%	312.10K	13/12
Central Proteina	50	50	50	0	0.00%	252.30K	14/12
Centratama Telekom	88	89	88	0	0.00%	1.16M	14/12
Rimau Multi	208	218	202	-2	-0.95%	154.90K	14/12
Champion Pacific	378	380	376	-2	-0.53%	4.90K	14/12
Chandra Asri Petro	5,500	5,500	5,300	+50	+0.92%	1.23M	14/12
Charoen Pokphand Indonesia	7,000	7,075	6,800	+50	+0.72%	7.10M	14/12
Ciputra Dev	1,010	1,035	1,000	-25	-2.42%	9.40M	14/12
Citatah	113	114	107	+1	+0.89%	838.40K	14/12
Citra Marga	1,350	1,390	1,350	-35	-2.53%	229.80K	14/12
Clipan Finance	306	310	300	0	0.00%	45.20K	14/12
Colorpak Indonesia	700	700	700	+0	+0.00%	17.90K	14/12
Cowell Development	418	420	416	-4	-0.95%	111.30K	14/12
Darma Henwa	50	50	50	0	0.00%	0.70K	14/12
Darya-Varia	1,980	1,985	1,980	+30	+1.54%	32.50K	14/12
Delta Dunia Makmur	575	590	575	0	0.00%	18.81M	14/12
Dharma Samudera	104	105	104	0	0.00%	925.40K	14/12
Dharma Satya	354	358	354	0	0.00%	713.20K	14/12
Duta Pertiwi Nusantara	328	334	328	+2	+0.61%	5.70K	14/12
Duta Anggada	264	264	262	0	0.00%	0	13/12
Duta Pertiwi	3,970	3,970	3,970	+0	+0.00%	0.10K	14/12
Dyandra Media	79	80	79	0	0.00%	1.51M	14/12
Ekadharma	845	845	830	0	0.00%	20.00K	14/12
Electronic City Ind	1,140	1,140	1,140	+0	+0.00%	0	10/12
Elnusa	338	346	338	0	0.00%	26.41M	14/12
Energi Mega Persada	66	70	65	-3	-4.35%	32.20M	14/12
Erajaya Swasembada	2,190	2,350	2,180	-110	-4.78%	31.67M	14/12
Eterindo Wahanatama	79	86	76	+7	+9.72%	27.30K	14/12
Eureka Prima Jakarta	126	127	124	+1	+0.80%	340.70K	14/12
Evergreen Invesco	328	328	294	0	0.00%	0	16/06
Exploitasi Energi	50	50	50	0	0.00%	0	13/12
Express Transindo	90	96	90	0	0.00%	0	22/06
Fajar Surya Wisesa	7,900	7,900	7,725	+150	+1.94%	150.00K	14/12
First Media	680	680	625	-20	-2.86%	10.70K	14/12
Fortune Indonesia	104	106	100	-3	-2.80%	107.10K	14/12
Fortune Mate	650	700	640	-50	-7.14%	1.61M	14/12
Gading Development	50	50	50	0	0.00%	0.10K	13/12
Gajah Tunggal	630	635	625	0	0.00%	1.16M	14/12
Garda Tujuh Buana	258	258	242	+8	+3.20%	44.70K	14/12
Garuda Indonesia	228	238	226	-6	-2.56%	7.89M	14/12
Gema Grahasarana	326	326	292	-4	-1.21%	23.80K	14/12
Global Mediacom	316	330	310	0	0.00%	59.61M	14/12
Global Teleshop	226	244	182	+44	+24.18%	195.30K	14/12
Golden Eagle Energy	150	150	145	0	0.00%	27.40K	14/12
Visi Telekomunikasi	510	535	510	-10	-1.92%	0.30K	13/12
Gowa Makassar	13,425	13,425	13,425	0	0.00%	0	13/12
Gozco Plantations	50	51	50	0	0.00%	10.99M	14/12
Graha Layar Prima	4,500	4,500	4,400	+100	+2.27%	0.70K	14/12
Grand Kartech	2,410	2,410	2,400	-10	-0.41%	11.90K	14/12
Greenwood Sejahtera	132	136	132	-4	-2.94%	2.30K	14/12
Gudang Garam	82,800	84,000	81,700	+350	+0.42%	842.50K	14/12
Gunawan Dianjaya Steel	97	101	93	+2	+2.11%	1.64M	14/12
Hanson	113	114	110	0	0.00%	408.29M	14/12
Hanson Prf	50	50	50	0	0.00%	0	29/11
Harum Energy	1,540	1,585	1,525	+15	+0.98%	8.01M	14/12
Hero Supermarket	815	815	815	0	0.00%	1.00K	13/12
Hexindo Adiperkasa	2,770	2,770	2,750	+20	+0.73%	13.50K	14/12
Holcim Indonesia	1,855	1,860	1,840	0	0.00%	3.46M	14/12
Hotel Mandarine Regency	126	127	122	+2	+1.61%	146.50K	14/12
Hotel Sahid Jaya	3,980	3,980	3,980	-20	-0.50%	30.10K	13/12
Ictsi Jasa Prima	86	89	81	+3	+3.61%	675.70K	14/12
Indonesia Trans & Infr	50	50	50	0	0.00%	0.10K	13/12
Indah Kiat Pulp & Paper	11,875	12,175	11,750	-325	-2.66%	4.76M	14/12
Indal Aluminium	400	414	400	0	0.00%	2.80K	14/12
Indika Energy	1,880	1,920	1,880	-15	-0.79%	7.35M	14/12
Indo Acidatama	65	67	65	-1	-1.52%	2.22M	14/12
Indo Tambangraya	20,625	21,225	20,625	-575	-2.71%	1.63M	14/12
Indocement Tunggal	19,575	19,800	19,325	-100	-0.51%	1.53M	14/12
Indofarma	4,950	5,100	4,940	-40	-0.80%	39.20K	14/12
Indofood Cbp	10,100	10,325	9,900	+275	+2.80%	14.59M	14/12
Indofood	7,075	7,125	6,850	+175	+2.54%	16.12M	14/12
Indomobil Multi Jasa	625	630	615	0	0.00%	631.00K	14/12
Indomobil Sukses	2,100	2,140	2,090	-20	-0.94%	1.35M	14/12
Indopoly Swakarsa	89	92	89	-2	-2.20%	72.00K	14/12
Indoritel Makmur	3,280	3,280	3,240	0	0.00%	4.70K	14/12
Indosat	1,820	1,855	1,790	+30	+1.68%	1.18M	14/12
Indospring	2,330	2,350	2,300	0	0.00%	1.59M	14/12
Jamu dan Farmasi Sido	815	825	810	-5	-0.61%	3.71M	14/12
Intanwijaya	505	505	494	+0	+0.00%	0	13/12
Intermedia Capital	135	137	130	+1	+0.75%	78.20K	14/12
Inti Bangun Sejahtera	8,900	8,900	8,700	0	0.00%	0	12/12
Intikeramik Alamasri	128	128	123	0	0.00%	46.27M	14/12
Intiland Development	312	314	312	-2	-0.64%	3.40K	14/12
Intraco Penta	480	498	472	-20	-4.00%	26.60K	14/12
Island Concepts	99	120	98	-5	-4.81%	3.58M	14/12
J Resources	192	199	192	-2	-1.03%	1.11M	14/12
Jaya Agra Wattie	135	135	130	+3	+2.27%	2.90K	14/12
Japfa Comfeed Indonesia	2,160	2,260	2,150	-100	-4.42%	12.23M	14/12
Jasa Marga	4,570	4,680	4,560	-10	-0.22%	13.60M	14/12
Jasuindo Tiga Perkasa	488	494	486	-6	-1.21%	3.56M	14/12
Jaya Konstruksi	480	480	480	+0	+0.00%	0	13/12
Jaya Real Property	590	595	585	+5	+0.85%	1.75M	14/12
Jembo Cable Company	6,650	6,675	6,650	0	0.00%	0	30/10
Jakarta Int Hotels & Dev	472	472	470	0	0.00%	0	12/12
Kawasan Jababeka	250	250	244	+2	+0.81%	4.07M	14/12
Kalbe Farma	1,490	1,505	1,480	-10	-0.67%	29.85M	14/12
Kedawung Setia	815	815	795	0	0.00%	252.70K	14/12
Keramika Indonesia	100	106	97	0	0.00%	0	28/07
Kertas Basuki Rachmat	50	50	50	0	0.00%	0	13/12
Kimia Farma Persero	2,730	2,850	2,650	-120	-4.21%	1.76M	14/12
Kmi Wire And Cable	238	238	236	0	0.00%	1.69M	14/12
Kobexindo Tractors	170	175	167	+2	+1.19%	1.31M	14/12
Krakatau Steel Persero	410	416	404	+6	+1.49%	5.10M	14/12
Kresna Graha Investama	650	655	645	-5	-0.76%	86.91M	14/12
Langgeng Makmur	142	142	142	+2	+1.43%	0.20K	14/12
Lautan Luas	555	565	550	0	0.00%	391.20K	14/12
Leyand International	50	50	50	0	0.00%	0	12/12
Lippo Cikarang	1,505	1,555	1,485	-50	-3.22%	911.20K	14/12
Lippo General Insurance	4,300	4,300	3,300	0	0.00%	0	03/12
Lippo Karawaci	264	268	260	0	0.00%	18.00M	14/12
Lippo Securities	104	106	101	0	0.00%	51.10K	14/12
Logindo Samudramakmur	50	50	50	0	0.00%	61.20K	14/12
PP London Sumatra	1,265	1,280	1,235	+15	+1.20%	16.27M	14/12
Mahaka Media	91	95	90	-1	-1.09%	12.90M	14/12
Malindo Feedmill	1,275	1,355	1,270	-75	-5.56%	6.44M	14/12
Mandom Indonesia	17,000	17,000	17,000	0	0.00%	0	03/12
Martina Berto	123	123	123	+1	+0.82%	0.40K	14/12
Matahari	5,625	5,725	5,550	0	0.00%	10.55M	14/12
Matahari Putra Prima	168	174	168	-2	-1.18%	757.20K	14/12
Mayora Indah	2,600	2,660	2,600	-40	-1.52%	2.28M	14/12
Medco Energi	720	745	720	-5	-0.69%	18.77M	14/12
Media Nusantara Citra	780	825	740	+30	+4.00%	100.54M	14/12
Megapolitan Dev	252	252	252	0	0.00%	45.90K	14/12
Metrodata Electronics	820	840	820	-15	-1.80%	2.40M	14/12
Metropolitan Land	410	410	410	-4	-0.97%	0.10K	13/12
Midi Utama Indonesia	1,020	1,020	1,020	0	0.00%	0	13/12
Millennium Pharma	96	96	96	+1	+1.05%	1.30K	14/12
Minna Padi Investama	810	815	645	+155	+23.66%	4.08M	14/12
Mitra Adiperkasa	790	805	790	-10	-1.25%	16.28M	14/12
Mitra Int	50	50	50	0	0.00%	50.00K	14/12
Mitra Investindo	50	51	50	0	0.00%	1.57M	14/12
Mitra Pinasthika	915	920	900	+15	+1.67%	595.10K	14/12
Mitrabahtera Segara	498	500	496	0	0.00%	501.00K	14/12
Mnc Investama	61	64	60	0	0.00%	22.73M	14/12
Mnc Kapital Ind	140	148	130	0	0.00%	841.30K	14/12
Mnc Land	136	136	131	+4	+3.03%	372.50K	14/12
Mnc Sky Vision	785	785	780	+5	+0.64%	404.00K	13/12
Modern Internasional	50	50	50	0	0.00%	0	10/12
Modernland Realty Ltd	216	222	216	-4	-1.82%	2.23M	14/12
Mulia Industrindo	1,035	1,040	1,035	-5	-0.48%	482.20K	14/12
Multi Agro Gemilang Plantation	50	50	50	0	0.00%	0	13/12
Multi Bintang Ind	15,850	15,875	15,850	0	0.00%	5.30K	14/12
Multi Indocitra	372	382	372	-6	-1.59%	5.40K	14/12
Multi Prima Sejahtera	850	850	850	-50	-5.56%	0.20K	14/12
Multipolar	77	78	76	-1	-1.28%	1.97M	14/12
Multipolar Technology	910	910	810	+0	+0.00%	0	11/12
Multistrada Arah Sarana	715	720	705	+5	+0.70%	4.41M	14/12
Mustika Ratu	175	175	175	+0	+0.00%	0.40K	14/12
Nippon	1,195	1,205	1,190	-15	-1.24%	40.20K	14/12
Nipress	392	392	392	0	0.00%	15.10K	14/12
Nirvana Development	95	97	90	+5	+5.56%	53.61M	14/12
Nusa Konstruksi	50	50	50	0	0.00%	5.10K	13/12
Nusa Raya Cipta	394	396	392	0	0.00%	49.40K	14/12
Nusantara Infra	220	238	214	-24	-9.84%	4.16M	14/12
Perusahaan Gas Negara	2,100	2,150	2,100	-50	-2.33%	36.90M	14/12
Pembangunan Jaya Ancol	1,285	1,400	1,240	-15	-1.15%	0.90K	13/12
Pacific Strategic	545	545	540	+5	+0.93%	5.49M	14/12
Pakuwon Jati	630	635	620	0	0.00%	12.99M	14/12
Pan Brothers	550	550	545	0	0.00%	148.20K	14/12
Panin Financial	282	290	282	-6	-2.08%	6.81M	14/12
Paninvest	1,060	1,060	1,055	0	0.00%	124.40K	14/12
Panin Sekuritas	1,335	1,380	1,320	-5	-0.37%	36.50K	14/12
Panorama Sentrawisata	366	366	364	0	0.00%	1.22M	14/12
Weha Transportasi	149	149	148	0	0.00%	1.99M	14/12
Pelangi Indah Canindo	256	270	242	+2	+0.79%	1.10K	14/12
Pelat Timah Nusantara	3,910	3,960	3,870	-50	-1.26%	66.20K	14/12
Pelayaran Nasional	50	50	50	0	0.00%	0.30K	14/12
Perdana Gapura Prima	99	101	99	-1	-1.00%	476.30K	14/12
Perdana Karya Perkasa	110	111	105	0	0.00%	39.70K	14/12
Petrosea	1,825	1,870	1,820	0	0.00%	3.54M	14/12
Polaris Investama	50	50	50	0	0.00%	6.40K	14/12
Polychem Indonesia	312	316	310	-2	-0.64%	1.70M	14/12
Pp Persero	1,995	2,050	1,995	-25	-1.24%	23.43M	14/12
Prima Alloy Steel	177	178	177	0	0.00%	111.10K	14/12
Pudjiadi Prestige	440	496	440	0	0.00%	0	12/12
Pyridam Farma	190	190	180	+8	+4.40%	43.30K	14/12
Radiant Utama	286	286	254	0	0.00%	0	09/12
Ramayana Lestari	1,355	1,400	1,355	0	0.00%	929.60K	14/12
Ratu Prabu Energi	50	50	50	0	0.00%	5.40K	13/12
Renuka Coalindo	316	416	314	-102	-24.40%	737.40K	14/12
Resource Alam Indonesia	348	350	338	+4	+1.16%	32.60K	14/12
Rimo International Lestari	172	172	150	+21	+13.91%	434.47M	14/12
Ristia Bintang	111	116	106	+3	+2.78%	20.84M	14/12
Rukun Raharja	362	366	350	-4	-1.09%	1.47M	14/12
Salim Ivomas Pratama	458	462	456	+2	+0.44%	1.79M	14/12
Samindo Resources	1,025	1,040	1,005	-10	-0.97%	123.90K	14/12
Sampoerna Agro	2,390	2,390	2,300	0	0.00%	48.20K	14/12
Sarana Meditama	530	545	525	-5	-0.93%	2.15M	14/12
Sarana Menara Nusantara	605	620	590	-5	-0.82%	12.80M	14/12
Saranacentral Bajatama	110	112	110	-1	-0.90%	128.80K	14/12
Saraswati Griya Lestari	101	110	101	-1	-0.98%	31.26M	14/12
Saratoga Investama	3,630	3,680	3,600	-50	-1.36%	31.90K	14/12
Sat Nusapersada	965	995	875	+85	+9.66%	2.51M	14/12
Sawit Sumbermas Sarana	1,250	1,260	1,210	-5	-0.40%	85.62M	14/12
Sejahteraraya	200	200	194	+8	+4.17%	45.40K	14/12
Selamat Sempurna	1,385	1,445	1,360	-55	-3.82%	3.57M	14/12
Semen Baturaja Persero	1,945	1,970	1,920	0	0.00%	292.90K	14/12
Semen Indonesia Persero	11,425	11,600	11,100	-175	-1.51%	13.43M	14/12
Sentul City	118	120	117	-1	-0.84%	97.31M	14/12
Siantar Top	3,750	3,750	3,750	0	0.00%	0	30/08
Sidomulyo Selaras	51	55	50	+1	+2.00%	15.98M	14/12
Sierad Produce	1,020	1,020	955	0	0.00%	2.10K	13/12
Siloam International	3,660	3,740	3,550	-10	-0.27%	334.20K	14/12
Sinar Mas Multiartha	9,000	9,000	9,000	0	0.00%	0	09/12
Slj Global	106	109	106	-1	-0.93%	162.80K	14/12
Smart	3,700	3,700	3,700	0	0.00%	0	10/12
Smartfren Telecom	83	85	78	+6	+7.79%	141.98M	14/12
Solusi Tunas Pratama	6,800	6,800	6,800	0	0.00%	0	12/01
Sri Rejeki Isman	352	360	350	-8	-2.22%	166.19M	14/12
Star Pacific	107	111	101	0	0.00%	3.70K	14/12
Star Petrcohem	83	87	82	-2	-2.35%	29.30M	14/12
Steel Pipe Ind	84	87	84	-2	-2.33%	3.46M	14/12
Sugih Energy	50	50	50	0	0.00%	0.10K	13/12
Sumber Alfaria Trijaya	870	875	860	-5	-0.57%	939.50K	14/12
Summarecon Agung	855	880	855	-25	-2.84%	29.59M	14/12
Suparma	268	268	256	0	0.00%	44.40K	14/12
Supra Boga Lestari	330	356	330	+0	+0.00%	0	10/12
Surya Citra Media	1,910	1,940	1,890	-30	-1.55%	10.53M	14/12
Surya Esa Perkasa	318	324	312	-2	-0.63%	15.25M	14/12
Surya Semesta	478	482	470	+4	+0.84%	20.88M	14/12
Tanah Laut	83	91	80	+2	+2.47%	7.40M	14/12
Tambang Batubara	4,460	4,490	4,370	-40	-0.89%	21.02M	14/12
Telekomunikasi	3,730	3,840	3,730	-20	-0.53%	139.55M	14/12
Tempo Inti Media	176	176	176	-2	-1.12%	0.40K	14/12
Tempo Scan Pacific	1,395	1,400	1,390	0	0.00%	87.60K	14/12
Tifa Finance	163	164	159	+1	+0.62%	2.30K	14/12
Timah Persero	750	760	745	-5	-0.66%	5.13M	14/12
Tiphone Mobile	905	905	800	0	0.00%	204.70K	14/12
Tirta Mahakam	64	65	64	-1	-1.54%	4.40K	14/12
Pabrik Kertas Tjiwi	10,950	11,525	10,900	-575	-4.99%	3.86M	14/12
Toba Bara Sejahtra	1,650	1,800	1,650	-50	-2.94%	7.00K	14/12
Toba Pulp Lestari	600	600	600	+0	+0.00%	0.10K	14/12
Total Bangun Persada	560	565	550	0	0.00%	386.20K	14/12
Tower Bersama	3,900	3,960	3,900	-40	-1.02%	1.04M	14/12
Trada Maritime	165	185	165	-15	-8.33%	249.13M	14/12
Tri Banyan Tirta	398	398	398	-2	-0.50%	3.89M	14/12
Trimegah Securities	120	123	120	0	0.00%	0	13/12
Trisula International	232	236	216	-2	-0.85%	1.50M	14/12
Triwira Insanlestari	50	50	50	0	0.00%	0	13/12
Tunas Alfin	286	290	286	-8	-2.72%	0.20K	14/12
Tunas Baru Lampung	835	845	825	0	0.00%	1.57M	14/12
Tunas Ridean	1,190	1,190	1,190	0	0.00%	0	09/12
Ultra Jaya Milk	1,140	1,140	1,130	+15	+1.33%	89.70K	14/12
Unilever Indonesia	44,500	44,650	44,325	+75	+0.17%	1.54M	14/12
United Tractors	29,425	29,600	29,350	+125	+0.43%	3.88M	14/12
Vale Indonesia	3,080	3,190	3,060	-90	-2.84%	9.53M	14/12
Verena Multi Finance	115	124	114	+3	+2.68%	181.10K	14/12
Victoria Investama	105	105	104	0	0.00%	5.80K	14/12
Visi Media Asia	113	113	110	+1	+0.89%	4.23M	14/12
Voksel Electric	230	230	224	+4	+1.77%	4.75M	14/12
Wahana Ottomitra	310	310	304	+4	+1.31%	25.60K	14/12
Wahana Pronatural	88	88	82	0	0.00%	136.50K	14/12
Waskita Karya	1,835	1,880	1,825	-5	-0.27%	68.66M	14/12
Wicaksana Overseas	570	605	565	+10	+1.79%	2.20K	14/12
Wijaya Karya	1,705	1,750	1,655	+30	+1.79%	30.83M	14/12
Wijaya Karya Beton	374	382	372	0	0.00%	14.60M	14/12
Wilmar Cahaya Ind	1,005	1,080	1,005	-75	-6.94%	1.60K	14/12
Wintermar	220	222	220	-2	-0.90%	0.20K	14/12
Wismilak Inti Makmur	150	151	149	+1	+0.67%	2.56M	14/12
Xl Axiata	1,920	1,960	1,920	-25	-1.29%	8.06M	14/12
Yanaprima Hastapersada	750	760	560	+140	+22.95%	5.50K	14/12
Zebra Nusantara	50	51	50	0	0.00%	0	21/06
Arpeni Pratama	58	60	57	0	0.00%	0	31/03
Bali Towerindo Sentra	1,690	1,690	1,680	-5	-0.29%	443.30K	14/12
Eka Sari Lorena	108	108	107	0	0.00%	0.70K	13/12
Centex Prf	430	430	430	+2	+0.47%	0.60K	13/12
Indonesian Paradise	490	550	470	+10	+2.08%	9.60K	14/12
Nusantara Inti Corpora	252	252	250	0	0.00%	0.20K	13/12
Unggul Indah Cahaya	3,930	3,940	3,750	-10	-0.25%	9.00K	14/12
Asuransi Bina Dana Arta	6,975	6,975	6,975	0	0.00%	0	12/12
Batavia Prosperindo Fin	600	600	600	0	0.00%	0	05/12
Lion Metal Works	615	615	615	+0	+0.00%	0	13/12
Sumi Indo Kabel	248	248	248	+0	+0.00%	0.10K	14/12
Dian Swastatika	13,500	13,500	13,500	0	0.00%	0	13/12
Asuransi Bintang	282	282	282	-18	-6.00%	0.20K	14/12
Chitose Internasional	250	254	244	-4	-1.57%	1.49M	14/12
Link Net	4,750	4,760	4,700	+40	+0.85%	458.90K	14/12
Soechi Lines	135	141	134	-2	-1.46%	7.97M	14/12
Intan Baruprana Finance	298	298	282	+10	+3.47%	1.44M	14/12
Bank Agris	244	244	238	+14	+6.09%	19.30K	13/12
Golden Plantation	50	50	50	0	0.00%	0.50K	14/12
Tembaga Mulia Semanan	880	880	880	+10	+1.15%	0.10K	14/12
Hm Sampoerna	3,780	3,800	3,730	+40	+1.07%	13.11M	14/12
Mas Murni Indonesia	122	123	119	+1	+0.83%	98.17M	14/12
Goodyear Indonesia	1,900	1,990	1,895	-240	-11.21%	72.90K	14/12
Asuransi Jasa Tania	350	400	350	-30	-7.89%	1.00K	14/12
Bank Cimb Niaga	910	915	905	0	0.00%	1.97M	14/12
Yulie Sekurindo	220	228	220	+12	+5.77%	0.20K	13/12
Panca Global	176	177	176	-1	-0.56%	54.90K	14/12
Hd Capital	50	50	50	0	0.00%	0.10K	14/12
Humpuss	680	690	630	0	0.00%	9.70K	14/12
Sekawan Intipratama	83	83	83	0	0.00%	0	06/11
Batavia Prosperindo Int	6,500	6,500	6,500	0	0.00%	0	06/12
Magna Finance	50	50	50	0	0.00%	8.60K	14/12
Sitara Propertindo	925	935	920	-5	-0.54%	43.84M	14/12
Bank Dinar Indonesia	308	308	308	-2	-0.65%	0.10K	13/12
Mitrabara Adiperdana	2,840	2,870	2,820	-20	-0.70%	142.50K	14/12
Blue Bird	2,700	2,710	2,680	0	0.00%	1.26M	14/12
Impack Pratama Industri	855	860	850	0	0.00%	330.50K	13/12
Indonesia Prima	1,790	1,790	1,790	0	0.00%	0	08/10
Siwani Makmur	98	107	93	+1	+1.03%	111.20K	14/12
Bank Yudha Bhakti	286	290	284	0	0.00%	769.20K	14/12
Roda Vivatex	5,400	5,500	5,400	-100	-1.82%	5.20K	14/12
Merck	7,500	7,700	6,800	+300	+4.17%	5.46M	14/12
Jakarta Setiabudi	1,000	1,000	1,000	-25	-2.44%	0.20K	14/12
Citra Tubindo	4,300	4,300	4,200	0	0.00%	0	02/10
Sekar Laut	1,500	1,500	1,500	+0	+0.00%	0	21/11
Danasupra	1,430	1,435	1,430	-5	-0.35%	0.70K	14/12
Inti Kapuas Arowana	200	214	200	-12	-5.66%	438.01M	14/12
Taisho Pharma Ind	440,000	440,000	440,000	0	0.00%	0	30/01
Trust Finance Ind	264	266	264	-2	-0.75%	0.80K	14/12
Bintang Mitra	162	163	158	-4	-2.41%	0.90K	14/12
Tira Austenite	125	125	124	0	0.00%	0.30K	14/12
Inter-Delta	131	134	131	0	0.00%	33.30K	14/12
Mitra Keluarga Karyasehat	1,495	1,520	1,495	-10	-0.66%	959.40K	14/12
Red Planet Indonesia Tbk	50	50	50	0	0.00%	0.10K	13/12
Mitra Energi Persada	745	745	740	0	0.00%	51.50K	14/12
Alakasa Industrindo Tbk	344	344	326	+4	+1.18%	1.70K	14/12
PP Properti Tbk PT	134	137	133	-2	-1.47%	25.29M	14/12
Argo Pantes Tbk	825	825	825	0	0.00%	0	04/12
Puradelta Lestari Tbk Pt	168	177	162	+5	+3.07%	139.75M	14/12
Radana Bhaskara Finance Tbk	130	130	120	+8	+6.56%	0.80K	14/12
Merdeka Copper Gold TBK PT	2,940	2,940	2,900	+30	+1.03%	617.90K	14/12
Mega Manunggal Property	525	530	480	+5	+0.96%	129.00K	14/12
Steady Safe TBK PT	200	204	200	-6	-2.91%	242.60K	14/12
Bukaka Teknik Utama	1,825	1,825	1,800	-25	-1.35%	22.70K	14/12
Anabatic Technologies Tbk	935	935	890	+0	+0.00%	0	10/12
Binakarya Jaya Abadi Tbk PT	232	244	230	0	0.00%	26.00K	14/12
Garuda Metalindo Tbk	975	980	965	-5	-0.51%	111.80K	14/12
Bank Harda Internasional Tbk PT	170	175	170	-2	-1.16%	574.10K	14/12
Victoria Insurance Tbk PT	80	85	80	-2	-2.44%	22.80K	14/12
Mitra Komunikasi Nusantara Tbk PT	187	220	187	-3	-1.58%	549.70K	14/12
Ateliers Mecaniques D’Indonesie	398	398	362	+4	+1.02%	62.90K	14/12
Primarindo Asia Infrastructure Tbk	59	59	57	0	0.00%	19.10K	14/12
Dua Putra Utama Makmur PT	139	140	132	0	0.00%	184.40K	14/12
Indonesia Pondasi Raya Tbk PT	740	740	655	0	0.00%	0	13/12
Kino Indonesia Tbk PT	2,810	2,830	2,470	+340	+13.77%	3.58M	14/12
Bank Artos Indonesia	175	175	175	-9	-4.89%	10.00K	14/12
Mahaka Radio	248	252	232	+14	+5.98%	13.90M	14/12

Indonesia stocks lower at close of trade; IDX Composite Index down 0.13% By Investing.com - Dec 14, 2018

Investing.com – Indonesia stocks were lower after the close on Friday, as losses in the Mining, Basic Industry and Infrastructure sectors led shares lower. At the close in...

Indonesia stocks higher at close of trade; IDX Composite Index up 1.02% By Investing.com - Dec 13, 2018

Investing.com – Indonesia stocks were higher after the close on Thursday, as gains in the Infrastructure, Miscellaneous Industry and Basic Industry sectors led shares higher. At...

Indonesia stocks higher at close of trade; IDX Composite Index up 0.64% By Investing.com - Dec 12, 2018

Investing.com – Indonesia stocks were higher after the close on Wednesday, as gains in the Basic Industry, Property and Manufacturing sectors led shares higher. At the close in...

S&P 500 Futures	2,615.00	+9.50	+0.36%
S&P 500	2,599.95	-50.59	-1.91%
Nasdaq 100	6,594.96	-173.01	-2.56%
Dow 30	24,100.51	-496.87	-2.02%
SmallCap 2000	1,411.28	-24.73	-1.72%
S&P 500 VIX	21.63	+0.98	+4.75%
FTSE 100	6,845.17	-32.33	-0.47%
DAX	10,865.77	-58.93	-0.54%

Crude Oil WTI	51.74	+0.27	+0.52%
Brent Oil	60.44	+0.14	+0.23%
Natural Gas	3.654	-0.134	-3.54%
Gold	1,241.70	+0.30	+0.02%
Silver	14.658	+0.021	+0.14%
Copper	2.759	+0.006	+0.22%
US Soybeans	905.50	+5.25	+0.58%
US Wheat	532.88	+2.88	+0.54%

SPDR S&P 500	260.47	-4.90	-1.85%
VelocityShares Daily 2x VIX Short Term linked to S	53.57	+3.93	+7.92%
Invesco QQQ Trust Series 1	161.08	-4.02	-2.43%
Direxion Daily Junior Gold Miners Bull 3X Shares	7.26	-0.45	-5.84%
VelocityShares 3x Inverse Natural Gas linked to S&	78.69	+14.84	+23.24%
ProShares Ultra VIX Short-Term Futures	65.8700	+3.6300	+5.83%
ProShares UltraPro QQQ	42.90	-3.50	-7.54%
VanEck Vectors Gold Miners	20.1200	-0.3600	-1.76%

BTC/USD	3,312.1	+25.4	+0.77%
ETH/USD	86.80	+0.88	+1.02%
BCH/USD	80.15	-0.10	-0.12%
XRP/USD	0.28652	-0.00069	-0.24%
EOS/USD	1.9654	+0.0472	+2.46%
LTC/USD	25.540	+2.000	+8.50%
ADA/USD	0.029908	+0.001018	+3.52%
XLM/USD	0.09703	+0.00225	+2.38%

EUR/USD	1.1310	Strong Buy
GBP/USD	1.2578	Strong Sell
USD/JPY	113.49	Strong Buy
AUD/USD	0.7176	Strong Buy
USD/CAD	1.3378	Neutral
EUR/JPY	128.36	Strong Buy
EUR/CHF	1.1286	Strong Buy

Indonesia Stocks

Stock Market News

Name	Last	Chg. %	Vol.
JNJ	133.00	-10.04%	58.14M
MSFT	106.03	-3.12%	47.04M
AAPL	165.48	-3.20%	40.70M
FB	144.06	-0.66%	21.79M
ADBE	230.00	-7.29%	12.19M
NFLX	266.84	-3.33%	9.92M
AMZN	1,591.91	-4.01%	6.37M

Name	Last	Chg. %	Vol.
SCG	50.98	+6.30%	6.56M
SEE	33.94	+4.75%	4.42M
PSA	203.47	+2.22%	1.60M
IRM	35.02	+1.98%	2.56M
RCL	107.09	+1.92%	1.50M
ALK	62.30	+1.56%	2.35M
AYI	118.35	+1.37%	410.87K

Name	Last	Chg. %	Vol.
JNJ	133.00	-10.04%	58.14M
CHK	2.330	-9.69%	48.01M
COST	207.06	-8.59%	8.82M
RRC	11.74	-8.42%	11.88M
UHS	121.15	-8.20%	1.40M
ADBE	230.00	-7.29%	12.19M
HCA	126.73	-7.03%	2.45M