指数
股票
基金
期货
货币
国债
| 股票名称 | 最新价 | 更新时间 | 起始时间 | K线类型 | 历史价格区间 | 成交量极值 | 涨跌记录 | 交易统计 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 历史高 | 历史低 | 量峰 | 量谷 | 日涨峰 | 日跌峰 | 月涨峰 | 月跌峰 | 交易日 | 涨比例 | 跌比例 | ||||||
| Sumber Energi Andalan Tbk PT(ITMA) | 1,160.00 | 2025-09-26 | 2016-07-18 |
日K
分K
|
2,070.00
2016-12-06
|
210.00
2020-03-20
|
144.0M
2024-03-15
|
0.0M
2016-11-15
|
+25.00%
2018-10-16
|
-24.86%
2025-03-12
|
+76.92%
2023-12
|
-43.93%
2020-02
|
2046 | 40.4% | 45.0% | |
| Astra Otoparts Tbk(AUTO) | 2,330.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
4,125.00
2015-01-02
|
620.00
2020-03-24
|
128.4M
2018-04-25
|
0.0M
2015-12-15
|
+18.94%
2017-02-02
|
-9.05%
2015-07-06
|
+35.63%
2020-11
|
-32.42%
2015-08
|
2582 | 37.7% | 44.8% | |
| Sarana Menara Nusantara Tbk(TOWR) | 590.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
4,850.00
2016-01-06
|
442.00
2025-04-08
|
2,374.3M
2020-11-30
|
0.0M
2015-02-02
|
+19.55%
2021-06-18
|
-80.00%
2016-04-15
|
+37.40%
2020-04
|
-80.00%
2016-06
|
2450 | 37.4% | 42.7% | |
| Apexindo Pratama Duta Tbk(APEX) | 118.00 | 2025-09-26 | 2015-01-07 |
日K
分K
|
3,350.00
2015-03-05
|
77.00
2025-04-08
|
486.7M
2025-06-20
|
0.0M
2015-01-07
|
+34.74%
2023-08-02
|
-24.12%
2019-04-05
|
+166.23%
2020-12
|
-49.61%
2020-02
|
2198 | 27.7% | 39.0% | |
| Indomobil Multi Jasa Tbk(IMJS) | 238.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
912.37
2019-02-01
|
106.69
2020-03-24
|
457.0M
2025-02-25
|
0.0M
2015-01-06
|
+34.78%
2025-02-24
|
-24.87%
2015-01-14
|
+104.59%
2020-06
|
-35.65%
2020-03
|
2374 | 35.2% | 49.6% | |
| Toba Surimi Industries Tbk Pt(CRAB) | 238.00 | 2025-09-26 | 2022-08-10 |
日K
分K
|
338.00
2024-01-15
|
184.00
2022-10-19
|
388.3M
2022-08-11
|
0.1M
2025-07-16
|
+16.24%
2022-08-15
|
-9.70%
2025-04-08
|
+20.72%
2024-03
|
-14.86%
2024-07
|
738 | 36.4% | 33.7% | |
| Panin Financial Tbk(PNLF) | 242.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
775.00
2022-10-24
|
128.00
2016-01-22
|
934.3M
2025-05-14
|
0.8M
2017-12-13
|
+34.18%
2020-03-11
|
-14.44%
2025-05-09
|
+48.67%
2019-02
|
-23.50%
2022-12
|
2584 | 38.2% | 46.8% | |
| Jaya Trishindo Tbk PT(HELI) | 244.00 | 2025-09-26 | 2018-03-27 |
日K
分K
|
760.00
2018-04-05
|
70.00
2023-11-10
|
112.3M
2023-11-10
|
0.0M
2019-08-07
|
+34.78%
2023-05-26
|
-25.00%
2024-04-26
|
+183.54%
2023-11
|
-74.39%
2024-05
|
1708 | 37.1% | 44.8% | |
| Intanwijaya Internasional Tbk(INCI) | 615.00 | 2025-09-26 | 2015-01-12 |
日K
分K
|
1,130.00
2021-03-25
|
220.00
2015-03-27
|
3.2M
2023-11-01
|
0.0M
2015-03-30
|
+25.00%
2020-06-08
|
-22.41%
2019-03-08
|
+58.14%
2020-07
|
-16.30%
2018-11
|
2386 | 38.1% | 37.1% | |
| Multistrada Arah Sarana Tbk(MASA) | 6,200.00 | 2024-07-25 | 2015-01-02 |
日K
分K
|
7,300.00
2021-09-29
|
164.00
2016-09-14
|
87.4M
2019-01-23
|
-
2024-07-25
|
+25.00%
2021-07-01
|
-24.55%
2019-03-15
|
+118.62%
2023-11
|
-34.49%
2016-01
|
2122 | 36.5% | 41.9% | |
| PT Era Digital Media Tbk(AWAN) | 254.00 | 2025-09-26 | 2023-04-18 |
日K
分K
|
460.00
2023-06-12
|
135.00
2023-04-18
|
611.0M
2023-04-27
|
0.0M
2024-08-09
|
+34.81%
2023-04-18
|
-24.89%
2025-02-18
|
+125.19%
2023-04
|
-17.50%
2023-07
|
565 | 41.9% | 45.5% | |
| Surya Toto Indonesia Tbk(TOTO) | 260.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
730.00
2015-11-12
|
184.00
2020-03-20
|
30.2M
2024-09-26
|
0.0M
2017-10-13
|
+20.00%
2022-03-30
|
-9.74%
2016-06-08
|
+23.59%
2015-07
|
-17.56%
2016-11
|
2559 | 32.1% | 37.3% | |
| Perdana Gapura Prima Tbk(GPRA) | 131.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
300.00
2015-01-05
|
50.00
2020-01-31
|
434.3M
2017-06-05
|
0.0M
2015-01-28
|
+34.75%
2017-05-09
|
-14.89%
2017-05-12
|
+41.00%
2017-05
|
-23.38%
2021-01
|
2533 | 31.9% | 39.8% | |
| Martina Berto Tbk(MBTO) | 132.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
246.00
2021-06-16
|
51.00
2020-05-12
|
124.1M
2025-08-25
|
0.0M
2015-03-05
|
+35.00%
2017-10-19
|
-21.90%
2015-04-01
|
+50.82%
2024-07
|
-25.37%
2015-04
|
2475 | 36.9% | 42.8% | |
| Akasha Wira International Tbk(ADES) | 13,200.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
15,050.00
2025-08-11
|
570.00
2020-03-19
|
3.4M
2021-09-27
|
0.0M
2015-10-27
|
+23.68%
2020-02-25
|
-16.53%
2015-06-10
|
+50.88%
2023-07
|
-18.18%
2015-08
|
2555 | 39.1% | 43.8% | |
| Visi Telekomunikasi Infrastruktur Tbk PT(GOLD) | 268.00 | 2025-09-26 | 2015-01-05 |
日K
分K
|
670.00
2021-06-22
|
149.00
2020-03-30
|
6.6M
2024-09-27
|
0.0M
2015-01-05
|
+25.14%
2017-10-02
|
-51.57%
2017-02-02
|
+82.14%
2021-06
|
-51.57%
2017-06
|
2019 | 36.8% | 44.3% | |
| Yulie Sekurindo Tbk(YULE) | 2,710.00 | 2025-09-25 | 2015-01-08 |
日K
分K
|
3,370.00
2025-01-21
|
49.16
2017-05-09
|
113.6M
2020-03-20
|
-
2025-08-01
|
+35.00%
2020-02-17
|
-34.17%
2015-01-08
|
+173.02%
2017-06
|
-30.56%
2020-01
|
1588 | 31.7% | 34.6% | |
| XL Axiata Tbk PT(EXCL) | 2,720.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
5,154.00
2015-02-13
|
1,315.00
2020-03-20
|
359.0M
2020-11-30
|
0.4M
2015-11-06
|
+24.82%
2020-03-18
|
-15.27%
2018-10-10
|
+30.26%
2020-04
|
-21.98%
2016-08
|
2584 | 42.3% | 47.7% | |
| Prima Multi Usaha Indonesia Tbk PT(PMUI) | 137.00 | 2025-09-26 | - |
日K
分K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Puradelta Lestari Tbk Pt(DMAS) | 138.00 | 2025-09-26 | 2015-05-29 |
日K
分K
|
356.00
2019-11-14
|
117.00
2018-09-05
|
938.7M
2025-04-28
|
0.0M
2015-12-04
|
+19.20%
2018-06-28
|
-14.77%
2025-05-08
|
+33.33%
2020-07
|
-39.41%
2020-03
|
2483 | 36.3% | 41.7% | |
| Panin Sekuritas Tbk(PANS) | 1,390.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
5,150.00
2015-04-24
|
625.00
2020-03-20
|
17.3M
2021-01-19
|
0.0M
2015-01-29
|
+22.97%
2020-11-03
|
-12.82%
2015-06-23
|
+31.79%
2020-12
|
-23.49%
2021-01
|
2527 | 40.0% | 41.7% | |
| Adhi Karya Persero Tbk(ADHI) | 278.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
3,284.00
2015-02-04
|
150.00
2025-03-18
|
514.0M
2024-02-15
|
1.3M
2019-09-17
|
+34.52%
2025-03-26
|
-14.62%
2015-07-15
|
+89.57%
2020-11
|
-28.19%
2020-03
|
2580 | 39.0% | 50.6% | |
| Wir Asia Tbk PT(WIRG) | 139.00 | 2025-09-26 | 2022-04-04 |
日K
分K
|
1,600.00
2022-04-20
|
70.00
2025-04-09
|
6,556.1M
2025-08-15
|
1.9M
2024-06-27
|
+26.98%
2025-08-14
|
-14.96%
2025-03-04
|
+386.73%
2022-04
|
-40.98%
2022-11
|
819 | 36.3% | 50.1% | |
| Bank Negara Indonesia Tbk(BBNI) | 4,180.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
10,250.00
2019-04-18
|
2,970.00
2020-03-26
|
246.7M
2025-03-21
|
3.9M
2016-12-27
|
+13.65%
2020-05-28
|
-49.25%
2022-04-04
|
+30.84%
2021-10
|
-43.75%
2022-04
|
2584 | 44.3% | 45.7% | |
| Cikarang Listrindo Tbk PT(POWR) | 710.00 | 2025-09-26 | 2016-06-14 |
日K
分K
|
1,800.00
2016-08-05
|
530.00
2020-03-24
|
190.6M
2021-01-19
|
0.0M
2017-06-06
|
+24.67%
2017-05-31
|
-15.19%
2017-06-02
|
+18.97%
2020-04
|
-20.53%
2020-03
|
2222 | 31.6% | 38.6% | |
| Segar Kumala Indonesia Tbk PT(BUAH) | 1,425.00 | 2025-09-26 | 2022-08-09 |
日K
分K
|
2,200.00
2023-12-14
|
388.00
2022-08-09
|
95.7M
2022-08-10
|
0.0M
2024-05-06
|
+24.80%
2022-09-01
|
-25.00%
2024-03-06
|
+74.51%
2022-09
|
-27.63%
2023-02
|
739 | 47.1% | 38.2% | |
| Vale Indonesia Tbk(INCO) | 4,280.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
8,800.00
2022-04-20
|
1,190.00
2015-08-26
|
256.4M
2023-11-30
|
0.9M
2015-06-05
|
+17.76%
2020-03-20
|
-15.93%
2017-01-13
|
+56.63%
2015-09
|
-28.71%
2022-06
|
2584 | 42.8% | 50.3% | |
| Bumi Resources Tbk(BUMI) | 147.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
520.00
2017-01-30
|
50.00
2015-07-27
|
15,191.7M
2022-03-02
|
0.0M
2016-01-21
|
+35.00%
2016-02-04
|
-22.63%
2017-02-21
|
+177.92%
2016-10
|
-32.94%
2017-08
|
2521 | 32.0% | 40.9% | |
| Metro Healthcare Indonesia(CARE) | 296.00 | 2025-09-26 | 2020-03-13 |
日K
分K
|
605.00
2022-04-13
|
56.00
2024-06-03
|
835.3M
2023-12-01
|
0.1M
2024-08-09
|
+34.97%
2023-08-08
|
-25.00%
2023-07-27
|
+144.60%
2020-03
|
-48.61%
2023-11
|
1270 | 37.9% | 36.9% | |
| Multitrend Indo Tbk PT(BABY) | 302.00 | 2025-09-26 | 2023-09-07 |
日K
分K
|
505.00
2025-01-23
|
81.00
2024-05-02
|
634.9M
2023-09-07
|
0.0M
2024-05-08
|
+34.69%
2024-04-30
|
-17.97%
2023-10-18
|
+111.11%
2024-05
|
-33.82%
2024-04
|
477 | 35.8% | 53.2% | |
| 中亚银行(BBCA) | 7,625.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
31,450.00
2019-07-22
|
4,325.00
2020-03-20
|
756.4M
2024-05-31
|
3.8M
2015-07-24
|
+17.33%
2020-03-20
|
-80.03%
2019-09-03
|
+10.58%
2021-10
|
-79.77%
2019-09
|
2584 | 46.2% | 44.7% | |
| Soho Global Health Tbk Pt(SOHO) | 765.00 | 2025-09-26 | 2020-09-08 |
日K
分K
|
1,630.00
2020-09-23
|
227.00
2020-09-08
|
15.6M
2020-09-11
|
0.0M
2024-02-13
|
+25.00%
2024-03-05
|
-10.37%
2024-03-18
|
+291.19%
2020-09
|
-26.93%
2020-10
|
1112 | 31.7% | 40.6% | |
| Indonesia Pondasi Raya Tbk PT(IDPR) | 308.00 | 2025-09-26 | 2015-12-10 |
日K
分K
|
1,750.00
2015-12-10
|
93.00
2020-04-30
|
149.9M
2021-08-13
|
0.0M
2016-11-14
|
+35.00%
2021-06-16
|
-24.69%
2019-02-28
|
+62.90%
2020-06
|
-61.57%
2020-04
|
2063 | 36.8% | 45.0% | |
| Bank Maspion Indonesia Tbk(BMAS) | 775.00 | 2025-09-26 | 2015-01-15 |
日K
分K
|
1,762.19
2021-12-17
|
172.39
2020-11-02
|
11.5M
2023-03-06
|
0.0M
2015-02-10
|
+25.00%
2021-03-03
|
-41.03%
2022-03-17
|
+134.43%
2021-04
|
-45.78%
2022-03
|
2066 | 35.6% | 43.7% | |
| Samator Indo Gas Tbk PT(AGII) | 795.00 | 2025-09-26 | 2016-09-28 |
日K
分K
|
2,680.00
2022-07-27
|
374.00
2020-05-18
|
249.1M
2016-09-28
|
0.0M
2018-06-08
|
+25.00%
2021-02-01
|
-10.87%
2018-05-18
|
+37.99%
2022-04
|
-26.33%
2021-08
|
2160 | 37.0% | 45.9% | |
| Unggul Indah Cahaya Tbk(UNIC) | 8,000.00 | 2025-09-26 | 2015-01-09 |
日K
分K
|
14,600.00
2022-01-06
|
1,200.00
2016-03-18
|
0.3M
2025-05-22
|
0.0M
2015-01-22
|
+24.79%
2017-01-18
|
-24.05%
2017-01-05
|
+99.70%
2017-05
|
-21.90%
2020-02
|
1989 | 39.3% | 41.0% | |
| Bank Artha Graha Internasional(INPC) | 161.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
448.00
2024-11-29
|
50.00
2020-01-27
|
750.9M
2024-11-22
|
0.0M
2015-05-26
|
+35.00%
2021-02-03
|
-18.13%
2024-08-19
|
+183.58%
2021-02
|
-45.69%
2024-12
|
2548 | 28.8% | 37.9% | |
| Paninvest Tbk(PNIN) | 810.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
2,210.00
2022-10-26
|
460.00
2016-03-30
|
89.3M
2022-06-10
|
0.0M
2015-10-19
|
+24.73%
2018-01-19
|
-9.58%
2020-02-26
|
+60.67%
2018-01
|
-35.05%
2020-03
|
2563 | 35.4% | 43.3% | |
| Bank Net Indonesia Syariah Tbk PT(BANK) | 810.00 | 2025-09-26 | 2021-02-01 |
日K
分K
|
3,980.00
2021-08-09
|
139.00
2021-02-01
|
445.7M
2021-03-02
|
0.1M
2024-05-16
|
+34.76%
2021-02-02
|
-11.07%
2024-01-18
|
+1,367.63%
2021-02
|
-20.24%
2022-10
|
1093 | 39.8% | 44.5% | |
| Suryamas Dutamakmur Tbk(SMDM) | 820.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
3,200.00
2025-03-10
|
69.00
2020-04-02
|
302.1M
2022-09-20
|
0.0M
2015-03-24
|
+34.46%
2021-08-27
|
-24.91%
2025-03-11
|
+103.05%
2022-09
|
-35.16%
2022-10
|
2445 | 37.8% | 42.2% | |
| Sumber Global Energy Tbk Pt(SGER) | 334.00 | 2025-09-26 | 2020-08-10 |
日K
分K
|
1,868.42
2022-05-20
|
65.41
2020-08-10
|
389.2M
2023-12-05
|
0.0M
2020-08-10
|
+34.49%
2020-08-10
|
-74.97%
2022-06-16
|
+121.60%
2023-08
|
-74.07%
2022-06
|
1222 | 42.4% | 44.5% | |
| Samindo Resources Tbk(MYOH) | 1,705.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
2,350.00
2025-03-13
|
421.00
2015-01-30
|
35.8M
2016-08-04
|
0.0M
2020-03-12
|
+25.00%
2016-07-01
|
-13.53%
2017-03-31
|
+25.00%
2016-10
|
-26.50%
2020-05
|
2583 | 35.5% | 39.3% | |
| Mulia Industrindo Tbk(MLIA) | 348.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
714.00
2022-06-17
|
69.60
2020-09-22
|
87.8M
2021-04-30
|
0.0M
2015-01-05
|
+25.27%
2017-04-20
|
-24.56%
2017-04-21
|
+46.85%
2021-10
|
-36.00%
2020-01
|
2300 | 37.8% | 39.3% | |
| Multikarya Asia Pasifik Raya Tbk PT(MKAP) | 350.00 | 2025-09-26 | 2024-02-12 |
日K
分K
|
474.00
2024-05-29
|
150.00
2024-02-12
|
495.8M
2024-02-13
|
0.0M
2025-04-17
|
+34.19%
2024-02-12
|
-24.68%
2024-05-20
|
+54.84%
2024-02
|
-35.82%
2024-06
|
370 | 38.1% | 42.7% | |
| Damai Sejahtera Abadi Tbk PT(UFOE) | 176.00 | 2025-09-26 | 2021-02-01 |
日K
分K
|
2,800.00
2022-04-01
|
134.18
2023-09-06
|
195.7M
2023-08-09
|
0.0M
2025-06-18
|
+34.56%
2021-02-01
|
-20.47%
2022-11-11
|
+222.06%
2021-02
|
-50.84%
2022-04
|
1091 | 39.3% | 41.1% | |
| Bhakti Multi Artha Pt(BHAT) | 885.00 | 2025-09-26 | 2020-04-15 |
日K
分K
|
1,090.00
2022-08-31
|
139.00
2020-04-15
|
351.8M
2024-04-17
|
0.0M
2023-08-30
|
+34.76%
2020-04-16
|
-16.58%
2024-01-02
|
+118.71%
2020-04
|
-22.54%
2023-06
|
1191 | 39.4% | 35.6% | |
| Data Sinergitama Jaya Tbk PT(ELIT) | 179.00 | 2025-09-26 | 2023-01-06 |
日K
分K
|
330.00
2023-05-03
|
76.00
2023-12-12
|
1,681.5M
2023-01-10
|
0.4M
2024-02-02
|
+34.82%
2023-01-06
|
-22.31%
2025-03-04
|
+47.17%
2023-04
|
-31.06%
2023-05
|
632 | 37.2% | 47.3% | |
| Bali Bintang Sejahtera Tbk PT(BOLA) | 185.00 | 2025-09-26 | 2019-06-17 |
日K
分K
|
1,155.00
2021-08-09
|
74.00
2024-04-16
|
558.9M
2021-07-27
|
0.0M
2020-02-21
|
+27.62%
2025-07-18
|
-16.67%
2024-03-08
|
+159.74%
2021-07
|
-38.60%
2020-03
|
1503 | 36.8% | 44.7% | |
| Charlie Hospital Semarang PT(RSCH) | 370.00 | 2025-09-26 | 2023-08-28 |
日K
分K
|
490.00
2025-04-30
|
102.00
2023-09-14
|
895.4M
2023-08-28
|
0.0M
2024-12-27
|
+34.69%
2024-01-29
|
-19.23%
2024-03-18
|
+44.44%
2024-08
|
-21.21%
2024-02
|
485 | 38.6% | 44.5% | |
| Kmi Wire And Cable Tbk(KBLI) | 372.00 | 2025-09-26 | 2015-01-02 |
日K
分K
|
865.00
2017-04-11
|
80.00
2015-08-27
|
252.5M
2017-04-11
|
0.0M
2015-06-25
|
+31.58%
2016-03-29
|
-12.86%
2017-04-10
|
+101.39%
2017-03
|
-23.73%
2015-08
|
2581 | 34.3% | 42.6% | |