Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
| Nombre de Acción | Precio Más Reciente | Hora de Actualización | Hora de Inicio | Tipo de Línea K | Rango de Precios Histórico | Extremos de Volumen | Registros de Cambios | Estadísticas de Negociación | Acciones | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Máximo Histórico | Mínimo Histórico | Pico de Volumen | Valle de Volumen | Pico de Ganancia Diaria | Pico de Pérdida Diaria | Pico de Ganancia Mensual | Pico de Pérdida Mensual | Días de Negociación | Proporción de Subida | Proporción de Caída | ||||||
| Petrosea (PTRO)(PTRO) | 6,650.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
4,560.00
2025-01-21
|
271.00
2015-10-01
|
615.3M
2023-12-07
|
0.0M
2015-12-11
|
+25.00%
2023-11-09
|
-90.02%
2022-10-20
|
+59.49%
2024-08
|
-88.69%
2022-12
|
2584 | 42.6% | 46.0% | |
| PT Menthobi Karyatama Raya Tbk (MKTR)(MKTR) | 148.00 | 2025-09-26 | 2022-11-08 |
K Diario
K por Minuto
|
330.00
2023-03-14
|
101.00
2025-03-24
|
1,227.4M
2022-11-08
|
0.0M
2025-03-06
|
+27.04%
2023-02-17
|
-11.95%
2023-10-31
|
+38.27%
2023-03
|
-24.71%
2023-06
|
660 | 33.2% | 39.5% | |
| Tembaga Mulia Semanan (TBMS)(TBMS) | 1,135.00 | 2025-09-26 | 2015-01-09 |
K Diario
K por Minuto
|
2,000.00
2021-09-29
|
290.00
2016-02-23
|
4.5M
2021-01-26
|
0.0M
2016-09-28
|
+25.00%
2016-05-25
|
-50.00%
2022-03-01
|
+68.00%
2016-07
|
-50.28%
2022-03
|
1938 | 35.0% | 40.7% | |
| Maming Enam Sembilan Mineral Tbk PT (AKSI)(AKSI) | 338.00 | 2025-09-26 | 2017-09-25 |
K Diario
K por Minuto
|
1,655.00
2019-12-23
|
90.00
2020-05-19
|
43.2M
2024-09-04
|
0.0M
2017-12-08
|
+34.62%
2023-08-15
|
-25.00%
2017-10-05
|
+286.52%
2020-06
|
-61.57%
2020-01
|
1840 | 35.2% | 48.0% | |
| Boston Furniture (SOFA)(SOFA) | 123.00 | 2025-09-26 | 2020-07-07 |
K Diario
K por Minuto
|
342.00
2021-08-13
|
13.00
2024-06-06
|
289.1M
2021-09-16
|
0.0M
2024-11-07
|
+10.00%
2020-09-03
|
-10.00%
2020-07-10
|
+136.36%
2021-07
|
-62.38%
2021-09
|
1244 | 24.8% | 29.1% | |
| TBS Energi Utama Tbk PT (TOBA)(TOBA) | 1,260.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,890.00
2022-02-02
|
193.00
2024-06-28
|
996.3M
2025-08-26
|
0.0M
2015-01-06
|
+25.00%
2025-06-04
|
-75.64%
2017-03-29
|
+74.53%
2021-11
|
-75.32%
2017-05
|
2444 | 35.1% | 42.3% | |
| Superkrane Mitra Utama (SKRN)(SKRN) | 474.00 | 2025-09-26 | 2018-10-11 |
K Diario
K por Minuto
|
835.00
2023-07-14
|
72.00
2019-05-14
|
668.5M
2018-10-15
|
0.0M
2020-11-26
|
+25.00%
2024-01-15
|
-24.60%
2018-11-16
|
+36.67%
2020-05
|
-39.80%
2024-04
|
1670 | 37.4% | 43.5% | |
| Djasa Ubersakti Tbk (PTDU)(PTDU) | 16.00 | 2025-06-26 | 2020-12-08 |
K Diario
K por Minuto
|
3,970.00
2021-06-28
|
8.00
2024-06-13
|
816.0M
2022-06-02
|
-
2025-06-26
|
+34.81%
2020-12-08
|
-10.00%
2024-01-02
|
+577.78%
2020-12
|
-70.97%
2024-04
|
1003 | 24.5% | 34.8% | |
| Harapan Duta Pertiwi PT (HOPE)(HOPE) | 160.00 | 2025-09-26 | 2021-05-24 |
K Diario
K por Minuto
|
326.00
2021-05-28
|
15.00
2024-07-04
|
800.3M
2022-05-10
|
-
2025-07-30
|
+34.78%
2022-03-22
|
-10.00%
2024-04-26
|
+106.41%
2022-04
|
-52.12%
2022-07
|
1007 | 24.3% | 33.7% | |
| RMK Energy PT Tbk (RMKE)(RMKE) | 1,395.00 | 2025-09-26 | 2021-12-07 |
K Diario
K por Minuto
|
1,215.00
2022-09-09
|
192.00
2021-12-07
|
259.6M
2022-05-25
|
0.2M
2024-03-01
|
+25.00%
2022-01-11
|
-8.16%
2023-08-25
|
+71.95%
2022-05
|
-26.27%
2023-08
|
900 | 38.7% | 43.9% | |
| PT Cahayasakti Investindo (CSIS)(CSIS) | 230.00 | 2025-09-26 | 2017-05-10 |
K Diario
K por Minuto
|
2,100.00
2018-05-15
|
17.00
2024-06-20
|
688.4M
2021-09-24
|
0.0M
2017-08-18
|
+35.00%
2025-06-19
|
-34.45%
2019-02-22
|
+122.73%
2024-07
|
-85.66%
2019-02
|
1933 | 30.4% | 37.3% | |
| Rockfields Prop (ROCK)(ROCK) | 825.00 | 2025-09-26 | 2020-09-10 |
K Diario
K por Minuto
|
2,610.00
2020-09-14
|
214.00
2023-04-05
|
1.3M
2020-10-06
|
0.0M
2021-02-04
|
+25.00%
2020-09-22
|
-9.90%
2025-03-06
|
+30.43%
2023-04
|
-30.75%
2020-09
|
758 | 31.7% | 45.1% | |
| Fast Food Indonesia (FAST)(FAST) | 580.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,020.00
2015-01-02
|
154.00
2025-04-15
|
68.8M
2025-07-07
|
0.0M
2015-05-13
|
+34.83%
2025-05-21
|
-50.00%
2018-01-12
|
+32.28%
2019-04
|
-48.08%
2018-01
|
2350 | 33.1% | 37.7% | |
| Menteng Heritage Realty (HRME)(HRME) | 50.00 | 2025-09-26 | 2019-04-12 |
K Diario
K por Minuto
|
1,295.00
2019-12-26
|
16.00
2024-04-23
|
638.5M
2021-11-03
|
0.0M
2023-08-07
|
+34.83%
2019-04-12
|
-21.26%
2019-12-03
|
+114.61%
2019-04
|
-59.65%
2020-04
|
1510 | 23.6% | 29.0% | |
| Pelangi Indah Canindo (PICO)(PICO) | 336.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
5,575.00
2019-11-21
|
67.00
2022-02-07
|
248.9M
2023-05-26
|
0.0M
2015-01-16
|
+35.00%
2024-09-24
|
-25.00%
2020-01-24
|
+373.15%
2019-07
|
-61.80%
2019-12
|
2230 | 36.8% | 44.0% | |
| Repower Asia Ind (REAL)(REAL) | 87.00 | 2025-09-26 | 2019-12-06 |
K Diario
K por Minuto
|
575.00
2020-01-10
|
4.00
2024-06-13
|
3,887.0M
2021-08-24
|
0.0M
2023-01-24
|
+34.43%
2020-03-24
|
-33.33%
2020-02-21
|
+135.29%
2019-12
|
-78.05%
2023-12
|
1365 | 16.6% | 19.3% | |
| Bintang Mitra (BMSR)(BMSR) | 318.00 | 2025-09-26 | 2015-02-04 |
K Diario
K por Minuto
|
1,215.00
2022-06-13
|
50.00
2020-03-19
|
62.3M
2021-03-29
|
0.0M
2015-04-02
|
+35.00%
2017-02-10
|
-34.78%
2017-01-24
|
+116.06%
2022-06
|
-37.01%
2017-03
|
2075 | 36.9% | 44.8% | |
| Mandala Multifinance (MFIN)(MFIN) | 890.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
6,434.40
2024-09-30
|
585.00
2025-08-11
|
89.2M
2023-06-26
|
-
2025-07-17
|
+25.15%
2025-04-29
|
-50.03%
2018-06-21
|
+110.91%
2024-09
|
-55.31%
2018-08
|
2413 | 35.5% | 38.0% | |
| Indo Oil Perkasa PT (OILS)(OILS) | 143.00 | 2025-09-26 | 2021-09-06 |
K Diario
K por Minuto
|
765.00
2021-09-10
|
63.00
2024-06-21
|
375.6M
2021-09-17
|
0.0M
2024-02-28
|
+33.78%
2024-05-22
|
-11.04%
2023-09-11
|
+39.34%
2021-12
|
-27.37%
2021-10
|
965 | 32.3% | 44.2% | |
| Bumi Citra Permai (BCIP)(BCIP) | 128.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,405.00
2016-09-01
|
50.00
2020-01-03
|
1,263.9M
2021-11-18
|
0.0M
2020-03-12
|
+35.00%
2017-01-04
|
-16.13%
2017-08-24
|
+93.00%
2017-01
|
-59.23%
2016-12
|
2542 | 28.4% | 36.3% | |
| Mitra Int (MIRA)(MIRA) | 55.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
81.00
2025-09-01
|
3.00
2024-04-03
|
144.9M
2021-12-20
|
0.0M
2015-03-17
|
+34.00%
2018-01-04
|
-25.37%
2018-01-05
|
+100.00%
2024-08
|
-66.00%
2023-06
|
1675 | 7.9% | 7.9% | |
| Sinar Terang Mandiri PT Tbk (MINE)(MINE) | 570.00 | 2025-09-26 | 2025-03-10 |
K Diario
K por Minuto
|
740.00
2025-08-20
|
270.00
2025-03-10
|
492.2M
2025-03-14
|
1.1M
2025-03-10
|
+25.00%
2025-03-12
|
-13.87%
2025-04-08
|
-
-
|
-
-
|
116 | 34.5% | 42.2% | |
| Barito Pacific (BRPT)(BRPT) | 3,690.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,850.00
2025-08-01
|
12.00
2015-09-18
|
1,652.9M
2019-05-28
|
0.0M
2015-07-15
|
+24.76%
2023-10-30
|
-18.18%
2024-01-09
|
+94.61%
2020-04
|
-30.43%
2015-08
|
2573 | 41.0% | 42.8% | |
| Keramika Indonesia (KIAS)(KIAS) | 21.00 | 2025-07-30 | 2015-01-02 |
K Diario
K por Minuto
|
178.00
2019-07-05
|
10.00
2024-06-19
|
591.7M
2021-09-20
|
-
2025-07-30
|
+34.00%
2019-07-04
|
-25.44%
2019-07-08
|
+87.50%
2024-08
|
-66.00%
2023-06
|
1842 | 21.4% | 25.4% | |
| Andalan Sakti (ASPI)(ASPI) | 530.00 | 2025-09-11 | 2020-02-17 |
K Diario
K por Minuto
|
585.00
2020-06-15
|
50.00
2021-06-07
|
258.7M
2021-09-23
|
0.0M
2024-02-22
|
+34.83%
2020-02-17
|
-25.00%
2023-09-20
|
+53.93%
2020-02
|
-42.79%
2023-10
|
1331 | 35.2% | 42.9% | |
| Penta Valent PT (PEVE)(PEVE) | 478.00 | 2025-09-26 | 2023-01-24 |
K Diario
K por Minuto
|
500.00
2025-08-11
|
135.00
2023-08-18
|
557.4M
2023-01-25
|
0.1M
2024-03-20
|
+25.00%
2024-05-02
|
-13.13%
2023-06-26
|
+26.44%
2024-04
|
-12.50%
2023-03
|
621 | 38.3% | 43.0% | |
| Multipolar Technology (MLPT)(MLPT) | 157,225.00 | 2025-09-18 | 2015-01-02 |
K Diario
K por Minuto
|
81,150.00
2025-08-21
|
276.00
2020-03-02
|
18.1M
2021-07-29
|
0.0M
2015-11-05
|
+25.00%
2021-10-01
|
-25.00%
2019-05-29
|
+269.12%
2024-09
|
-39.46%
2017-07
|
2162 | 38.6% | 42.0% | |
| J Resources (PSAB)(PSAB) | 545.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,645.00
2015-11-03
|
74.00
2023-10-06
|
1,493.5M
2025-08-29
|
0.0M
2016-03-16
|
+25.00%
2018-03-20
|
-79.15%
2016-05-16
|
+70.08%
2015-09
|
-70.62%
2016-06
|
2582 | 37.5% | 45.8% | |
| Indonesian Tobacco (ITIC)(ITIC) | 545.00 | 2025-09-26 | 2019-07-04 |
K Diario
K por Minuto
|
4,550.00
2020-03-23
|
171.00
2025-03-24
|
131.8M
2021-09-08
|
0.0M
2019-07-04
|
+25.00%
2019-09-05
|
-16.36%
2020-02-17
|
+105.06%
2020-03
|
-37.02%
2021-08
|
1497 | 37.7% | 42.7% | |
| Pollux Properti (POLL)(POLL) | 112.00 | 2024-07-01 | 2018-07-11 |
K Diario
K por Minuto
|
11,750.00
2020-03-04
|
106.00
2024-07-01
|
36.9M
2022-04-12
|
-
2024-07-01
|
+34.39%
2022-11-25
|
-24.89%
2019-07-23
|
+204.17%
2019-08
|
-53.30%
2020-04
|
1367 | 36.3% | 51.5% | |
| Planet Properindo (PLAN)(PLAN) | 68.00 | 2025-09-26 | 2020-09-15 |
K Diario
K por Minuto
|
290.00
2020-10-19
|
16.00
2024-05-27
|
66.2M
2021-03-02
|
0.0M
2024-03-01
|
+10.00%
2020-10-05
|
-10.00%
2021-02-26
|
+88.62%
2020-09
|
-66.25%
2021-03
|
1197 | 28.6% | 30.4% | |
| Sentul City (BKSL)(BKSL) | 138.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
238.00
2018-03-02
|
29.00
2024-06-12
|
3,481.6M
2022-09-06
|
0.0M
2020-09-24
|
+33.33%
2022-05-20
|
-17.24%
2025-03-12
|
+44.00%
2021-04
|
-30.97%
2019-11
|
2582 | 26.5% | 35.0% | |
| Champ Resto Indonesia PT (ENAK)(ENAK) | 700.00 | 2025-09-26 | 2022-02-08 |
K Diario
K por Minuto
|
2,330.00
2022-10-17
|
496.00
2024-11-28
|
50.3M
2022-02-08
|
0.0M
2024-02-15
|
+24.53%
2024-08-29
|
-17.81%
2024-07-05
|
+50.00%
2024-12
|
-44.22%
2024-10
|
854 | 35.4% | 42.0% | |
| Sillo Maritime Perdana (SHIP)(SHIP) | 6,450.00 | 2025-09-26 | 2016-06-16 |
K Diario
K por Minuto
|
5,600.00
2025-08-27
|
157.00
2016-06-16
|
51.1M
2016-06-16
|
0.0M
2023-10-13
|
+25.00%
2016-06-17
|
-19.59%
2025-02-07
|
+88.24%
2016-06
|
-28.06%
2022-10
|
2206 | 38.1% | 40.7% | |
| Elang Mahkota (EMTK)(EMTK) | 1,315.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
12,750.00
2015-03-06
|
350.00
2024-04-26
|
925.1M
2022-03-18
|
0.0M
2015-03-10
|
+22.56%
2019-06-24
|
-89.71%
2018-08-02
|
+65.19%
2020-12
|
-90.48%
2018-12
|
2112 | 36.1% | 42.7% | |
| Bank Rakyat (AGRO)(AGRO) | 242.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,856.91
2021-07-28
|
56.00
2015-09-08
|
1,373.8M
2020-10-14
|
0.0M
2015-11-18
|
+34.51%
2016-05-20
|
-14.39%
2020-02-27
|
+104.92%
2017-02
|
-32.04%
2019-11
|
2567 | 36.1% | 47.7% | |
| Tourindo Guide (PGJO)(PGJO) | 1,000.00 | 2025-09-26 | 2020-01-08 |
K Diario
K por Minuto
|
915.00
2025-05-28
|
23.19
2020-10-21
|
35.1M
2021-12-24
|
-
2025-05-28
|
+10.00%
2020-09-09
|
-10.00%
2021-04-28
|
+50.10%
2021-02
|
-28.79%
2020-08
|
1288 | 35.1% | 34.4% | |
| Jasnita Telekom (JAST)(JAST) | 100.00 | 2025-09-26 | 2019-05-16 |
K Diario
K por Minuto
|
2,270.00
2019-11-14
|
30.00
2024-06-07
|
1,276.6M
2021-12-24
|
0.0M
2020-03-20
|
+34.88%
2020-05-04
|
-17.50%
2019-11-29
|
+129.09%
2020-12
|
-73.33%
2020-04
|
1503 | 30.9% | 43.7% | |
| Multi Makmur Lemindo Tbk (PIPA)(PIPA) | 300.00 | 2025-09-26 | 2023-04-10 |
K Diario
K por Minuto
|
256.00
2023-04-12
|
6.00
2024-07-11
|
655.2M
2025-09-10
|
0.0M
2023-11-06
|
+35.00%
2025-09-10
|
-14.29%
2024-02-21
|
+85.71%
2024-08
|
-75.61%
2024-06
|
554 | 24.0% | 25.3% | |
| Hanjaya Mandala Sampoerna Tbk PT (HMSP)(HMSP) | 875.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
5,550.00
2018-01-23
|
496.00
2025-04-08
|
824.3M
2020-11-30
|
0.0M
2015-02-23
|
+17.76%
2025-09-08
|
-18.21%
2019-08-26
|
+27.63%
2020-05
|
-17.48%
2020-02
|
2574 | 39.4% | 47.3% | |
| Xolare RCR Energy PT Tbk (SOLA)(SOLA) | 130.00 | 2025-09-26 | 2024-05-08 |
K Diario
K por Minuto
|
274.00
2024-05-16
|
28.00
2024-06-21
|
1,429.0M
2024-05-21
|
0.0M
2024-11-18
|
+34.53%
2025-08-06
|
-34.96%
2024-05-17
|
+8.70%
2024-07
|
-66.22%
2024-05
|
305 | 19.0% | 21.0% | |
| Era Graharealty PT Tbk (IPAC)(IPAC) | 208.00 | 2025-09-26 | 2021-06-30 |
K Diario
K por Minuto
|
386.00
2021-09-07
|
69.00
2024-08-13
|
1.5M
2021-07-08
|
0.0M
2021-12-27
|
+10.00%
2021-08-31
|
-10.00%
2025-06-10
|
+47.56%
2021-08
|
-36.09%
2021-09
|
976 | 37.0% | 42.1% | |
| Bangun Kosambi Sukses Pt Tbk (CBDK)(CBDK) | 6,625.00 | 2025-09-26 | 2025-01-13 |
K Diario
K por Minuto
|
11,450.00
2025-01-20
|
4,300.00
2025-03-24
|
278.4M
2025-01-16
|
0.2M
2025-01-13
|
+19.93%
2025-01-16
|
-19.89%
2025-01-23
|
-
-
|
-
-
|
153 | 38.6% | 54.2% | |
| PT Nusantara Sawit Sejahtera Tbk (NSSS)(NSSS) | 505.00 | 2025-09-26 | 2023-03-10 |
K Diario
K por Minuto
|
458.00
2025-09-10
|
114.00
2023-10-31
|
1,067.9M
2023-03-10
|
0.9M
2025-06-20
|
+23.85%
2023-10-12
|
-23.53%
2023-10-11
|
+34.18%
2023-06
|
-18.27%
2023-10
|
547 | 52.1% | 32.2% | |
| Global Mediacom (BMTR)(BMTR) | 161.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,050.00
2015-02-27
|
118.00
2025-04-09
|
1,435.1M
2022-07-29
|
0.5M
2020-03-17
|
+25.00%
2020-07-30
|
-25.00%
2019-05-29
|
+50.82%
2019-01
|
-37.99%
2020-03
|
2584 | 37.2% | 47.8% | |
| PAM Mineral Tbk PT (NICL)(NICL) | 1,080.00 | 2025-09-26 | 2021-07-09 |
K Diario
K por Minuto
|
1,540.00
2025-06-02
|
61.00
2022-01-26
|
2,462.2M
2021-08-04
|
0.1M
2021-07-12
|
+34.81%
2021-07-09
|
-18.40%
2024-06-05
|
+59.52%
2023-10
|
-34.40%
2021-09
|
995 | 37.2% | 48.3% | |
| Global Sukses Digital Tbk PT (DOSS)(DOSS) | 163.00 | 2025-09-26 | 2024-08-07 |
K Diario
K por Minuto
|
360.00
2024-11-22
|
95.00
2025-03-24
|
430.6M
2024-11-21
|
0.1M
2025-07-07
|
+34.78%
2025-09-09
|
-17.68%
2024-11-12
|
+47.67%
2024-11
|
-22.63%
2024-10
|
260 | 31.9% | 53.8% | |
| Falmaco Nonwoven Industri PT Tbk (FLMC)(FLMC) | 218.00 | 2025-09-26 | 2021-07-08 |
K Diario
K por Minuto
|
645.00
2021-12-29
|
21.00
2024-04-04
|
35.8M
2022-02-17
|
-
2025-09-01
|
+10.00%
2021-07-08
|
-10.00%
2021-07-14
|
+178.57%
2024-06
|
-56.96%
2024-01
|
637 | 39.7% | 41.3% | |
| PT Temas Tbk (TMAS)(TMAS) | 137.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
2,285.00
2015-01-29
|
15.40
2021-04-28
|
2,048.4M
2021-07-16
|
0.0M
2016-02-23
|
+29.89%
2021-04-29
|
-90.00%
2021-04-15
|
+198.14%
2021-11
|
-89.49%
2021-04
|
2493 | 36.3% | 45.3% | |
| Red Planet Indonesia Tbk (PSKT)(PSKT) | 111.00 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
191.00
2015-07-31
|
17.00
2024-04-23
|
1,151.4M
2022-02-09
|
0.0M
2017-07-18
|
+33.96%
2022-04-25
|
-23.56%
2015-04-15
|
+55.00%
2024-11
|
-41.43%
2017-02
|
1910 | 17.6% | 19.6% | |