Daftar Harga Saham IDX 2015-2020 1-23

Muhammad Iqbal Ramdhani
1178020158 / VI / Mnj
Manajemen Investasi dan Portofolio
No Kode Nama
Jan Feb
1 AALI Astra Agro Lestari Tbk. 22,154 23,488
2 ABBA Mahaka Media Tbk. 59 60
3 ABDA Asuransi Bina Dana Arta Tbk. 6,550 6,650
4 ABMM ABM Investama Tbk. 2,900 3,000
5 ACES Ace Hardware Indonesia Tbk. 740 845
6 ACST Acset Indonusa Tbk. 4,101 5,317
7 ADES Akasha Wira International Tbk. 1,370 1,380
8 ADHI Adhi Karya (Persero) Tbk. 3,135 2,919

9 ADMF Adira Dinamika Multi Finance T 6,925 6,625
10 ADMG Polychem Indonesia Tbk 154 149
11 ADRO Adaro Energy Tbk. 1,000 960
12 AGAR Asia Sejahtera Mina Tbk. - -
13 AGII Aneka Gas Industri Tbk. - -
14 AGRO Bank Rakyat Indonesia Agroniag 77 78

15 AGRS Bank IBK Indonesia Tbk. 133 135
16 AHAP Asuransi Harta Aman Pratama Tb 188 180
17 AIMS Akbar Indo Makmur Stimec Tbk 425 380

18 AISA Tiga Pilar Sejahtera Food Tbk. -
19 AKKU Anugerah Kagum Karya Utama Tbk - -
20 AKPI Argha Karya Prima Industry Tbk 800 840

21 AKRA AKR Corporindo Tbk. 4,695 4,870
22 AKSI Maming Enam Sembilan Mineral T - -
23 ALDO Alkindo Naratama Tbk. 443 437
2015
Mar Apr Mei Jun Jul Ags Sep Okt Nov Des
23,154 19,390 23,631 21,868 19,128 16,318 17,270 18,962 16,151 15,103
53 51 50 50 50 50 52 50 50 50
6,825 7,125 7,425 7,750 7,725 7,500 7,000 7,075 7,500 7,975
2,800 2,725 2,890 2,995 2,970 2,625 2,875 2,650 2,625 2,900
735 645 690 645 640 595 505 670 765 825
5,150 4,435 4,769 4,482 4,301 3,944 4,006 3,958 3,576 2,880
1,375 1,370 1,405 1,395 1,400 1,125 1,060 1,025 1,165 1,015
2,592 2,346 2,125 1,714 1,952 1,693 1,909 2,230 2,200 2,140
6,300 5,850 5,725 4,900 4,530 3,950 3,760 3,800 3,425 3,470
134 127 125 113 107 88 106 90 97 89
950 875 860 760 590 595 535 595 550 515
- - - - - - - - - -
- - - - - - - - - -
79 76 73 72 68 61 60 77 74 74
148 135 129 121 92 87 116 93 93 85
171 201 178 151 160 160 144 149 164 220
330 420 - - - - - - - -
- - - - - - - - - 90
680 600 - 625 840 750 750 800 - 875

5,125 5,200 5,475 5,925 5,750 6,075 5,850 5,900 6,100 7,175
- - - - - - - - - -
440 434 446 446 437 418 409 412 421 446
2016
Jan Feb Mar Apr Mei Jun Jul Ags Sep Okt
16,270 14,150 17,342 15,341 13,483 14,700 14,500 16,400 14,825 15,250
50 50 50 50 50 50 50 50 50 50
7,500 7,200 8,000 8,000 7,500 7,200 6,500 6,250 6,550 7,400
2,790 2,700 2,645 2,625 2,750 2,650 2,600 2,190 2,430 2,320
800 915 895 925 830 925 970 1,000 875 855
2,875 2,956 3,553 3,529 3,529 3,200 3,320 3,190 2,870 3,090
1,005 1,035 1,050 1,035 1,045 1,290 1,385 1,380 1,300 1,205
2,550 2,610 2,690 2,675 2,570 2,780 2,830 2,670 2,360 2,270
3,125 3,000 3,235 3,930 4,290 4,400 5,275 6,100 6,150 6,525
88 90 98 112 112 120 191 186 155 138
525 605 645 730 710 850 1,040 1,150 1,205 1,585
- - - - - - - - - -
- - - - - - - - - 1,115
70 67 68 127 116 229 315 239 250 220

92 94 94 98 92 93 95 96 93 82
195 190 174 170 177 197 198 190 185 220
490 500 470 295 150 151 152 240 268 260
66 64 52 50 60 105 103 72 68 77
900 1,020 890 895 895 830 910 860 - 855

7,350 8,175 6,950 6,500 6,400 6,400 6,750 6,675 6,450 7,100
- - - - - - - - - -
440 440 443 443 443 449 443 443 434 370
Close Price
2017
Nov Des Jan Feb Mar Apr Mei Jun Jul Ags
16,550 16,775 15,775 14,950 14,900 14,400 14,300 14,700 14,725 14,750
50 50 50 50 50 50 50 50 50 50
7,000 6,900 7,000 6,800 6,900 6,900 6,000 6,800 7,350 6,900
2,250 2,030 2,200 2,340 2,310 2,340 2,350 - 2,370 2,350
865 835 745 770 825 935 1,055 1,060 1,110 1,090
3,200 2,820 2,780 2,800 2,710 3,270 3,100 3,050 3,150 3,000
1,120 1,000 1,055 1,080 1,170 1,195 1,070 1,080 985 1,020
1,910 2,080 2,100 2,130 2,370 2,260 2,350 2,150 2,220 2,020
5,950 6,750 7,000 7,275 6,875 6,525 6,375 6,800 6,800 6,800
131 126 146 146 141 139 212 218 224 176
1,530 1,695 1,695 1,695 1,750 1,775 1,520 1,580 1,785 1,825
- - - - - - - - - -
910 880 910 1,070 1,050 1,055 905 880 810 690
362 359 452 916 767 749 730 730 600 510
93 91 93 109 100 204 170 446 330 258
190 195 178 200 230 228 180 180 182 195
196 180 150 164 175 130 140 137 157 143
112 74 100 78 75 73 55 71 58 53
855 900 700 780 870 900 900 900 800 930
6,675 6,000 6,675 6,350 6,250 6,775 6,625 6,525 6,900 6,775
- - - - - - - - - -
364 364 - - - 364 - - - 364
e Price
2018
Sep Okt Nov Des Jan Feb Mar Apr Mei Jun
14,875 14,575 13,850 13,150 13,000 14,425 13,475 12,775 12,550 11,200
50 50 50 50 50 50 50 80 61 50
6,900 6,650 7,000 7,250 7,400 7,500 7,500 7,600 7,600 7,600
2,350 2,380 2,450 2,300 2,240 2,170 2,190 2,190 2,150 2,100
1,215 1,255 1,190 1,155 1,350 1,330 1,330 1,300 1,250 1,270
2,960 2,950 2,800 2,460 2,760 2,900 2,890 2,780 2,840 2,390
980 1,010 970 885 910 930 910 910 935 950
2,000 2,190 1,955 1,885 2,230 2,480 2,070 1,880 1,945 1,790
7,250 7,075 7,425 7,125 8,325 9,300 8,900 8,575 8,375 8,000
169 230 248 246 286 278 290 362 362 314
1,825 1,825 1,700 1,860 2,450 2,350 2,130 1,835 1,885 1,790
- - - - - - - - - -
655 585 600 605 770 740 780 720 660 690
615 535 535 525 590 555 424 380 378 322
252 252 252 230 280 595 515 430 350 310
161 185 162 195 180 174 160 106 112 107
137 127 240 248 254 370 270 302 274 260
52 73 53 54 58 54 54 51 50 52
915 850 745 725 745 740 815 755 840 -

7,100 7,450 6,350 6,350 6,225 6,100 5,675 4,900 4,920 4,300
406 426 332 292 342 308 302 290 302 324
364 - 409 421 412 421 424 -
2018
Jul Ags Sep Okt Nov Des Jan Feb Mar Apr
10,875 13,500 12,400 12,000 10,975 11,825 14,000 12,400 11,225 10,875
50 50 169 101 73 96 110 101 89 137
7,600 7,000 7,000 7,000 7,000 6,975 4,600 5,225 5,750 6,900
2,190 2,050 2,000 2,190 1,990 2,270 2,240 2,200 2,160 2,040
1,310 1,360 1,440 1,370 1,615 1,490 1,700 1,755 1,780 1,650
2,560 2,470 1,845 1,380 1,425 1,555 1,570 1,605 1,575 1,585
935 910 920 890 910 920 1,070 985 1,090 1,090
1,605 1,490 1,390 1,125 1,565 1,585 1,630 1,500 1,645 1,740
8,400 8,275 8,400 8,200 8,550 9,100 9,800 10,625 10,900 10,025
376 370 328 370 316 314 346 352 346 282
1,905 1,865 1,835 1,650 1,285 1,215 1,390 1,310 1,345 1,305
- - - - - - - - - -
590 600 630 640 600 680 640 610 560 550
377 373 358 304 308 310 338 336 320 324
270 250 236 232 232 238 402 362 320 308
78 70 68 68 62 85 69 69 65 64
212 228 190 180 - - - - - -
50 50 50 50 50 50 50 50 50 50
720 900 840 700 890 750 720 680 605 590
4,210 3,610 3,670 3,460 3,900 4,290 5,250 5,550 4,720 4,450
284 540 500 270 396 394 386 384 350 296
428 412 415 418 412 406 406 765 338 350
2019 2020
Mei Jun Jul Ags Sep Okt Nov Des Jan Feb
10,550 10,400 9,975 10,500 10,775 11,425 12,600 14,575 11,875 9,800
133 175 155 141 132 144 114 106 76 50
6,300 7,000 7,000 7,000 6,975 6,975 6,975 - 6,800 6,975
1,770 2,000 1,845 1,815 2,040 1,500 1,450 1,530 1,445 1,475
1,735 1,810 1,835 1,725 1,770 1,690 1,580 1,495 1,720 1,515
1,280 1,390 1,320 1,200 1,055 1,160 1,010 970 910 452
1,030 1,090 1,135 1,085 1,055 1,080 1,010 1,045 970 825
1,450 1,685 1,485 1,335 1,335 1,250 1,075 1,175 1,030 755
9,950 9,850 10,550 10,550 10,600 10,700 10,400 10,400 10,050 9,975
242 250 248 224 189 197 184 186 173 113
1,295 1,360 1,270 1,125 1,290 1,310 1,230 1,555 1,225 1,155
- - - - - - - - 426 384
530 600 670 615 620 595 585 695 590 525
282 292 280 260 218 214 140 198 153 111
312 300 260 200 176 178 163 135 157 155
59 59 56 54 66 69 59 60 58 51
- - - - - - - - - -
50 50 50 50 50 50 50 50 50 50
482 440 434 430 400 380 352 370 340 368
3,980 4,090 4,000 4,270 3,800 3,960 3,400 3,950 3,310 2,650
256 280 342 358 720 830 980 1,145 442 294
354 368 400 372 382 382 402 428 460 480
Kode AALI ABBA ABDA
Asuransi Bina
Astra Agro Mahaka
Nama Dana Arta
Lestari Tbk. Media Tbk.
Tbk.
Jan 22,154 59 6,550

Feb 23,488 60 6,650
Mar 23,154 53 6,825
Apr 19,390 51 7,125
Mei 23,631 50 7,425
Jun 21,868 50 7,750
2015
Jul 19,128 50 7,725
Ags 16,318 50 7,500
Sep 17,270 52 7,000
Okt 18,962 50 7,075
Nov 16,151 50 7,500
Des 15,103 50 7,975
Jan 16,270 50 7,500
Feb 14,150 50 7,200
Mar 17,342 50 8,000
Apr 15,341 50 8,000
Mei 13,483 50 7,500
Jun 14,700 50 7,200
2016
Jul 14,500 50 6,500
Ags 16,400 50 6,250
Sep 14,825 50 6,550
Okt 15,250 50 7,400
Nov 16,550 50 7,000
Des 16,775 50 6,900
Jan 15,775 50 7,000
Feb 14,950 50 6,800
Mar 14,900 50 6,900
Apr 14,400 50 6,900
Mei 14,300 50 6,000
Close Price
Jun 14,700 50 6,800

2017
Jul 14,725 50 7,350
Ags 14,750 50 6,900
Sep 14,875 50 6,900
Okt 14,575 50 6,650
Nov 13,850 50 7,000
Des 13,150 50 7,250
Jan 13,000 50 7,400
Feb 14,425 50 7,500
Mar 13,475 50 7,500
Apr 12,775 80 7,600
2018
Mei 12,550 61 7,600
Jun 11,200 50 7,600
2018
Jul 10,875 50 7,600
Ags 13,500 50 7,000
Sep 12,400 169 7,000
Okt 12,000 101 7,000
Nov 10,975 73 7,000
Des 11,825 96 6,975
Jan 14,000 110 4,600
Feb 12,400 101 5,225
Mar 11,225 89 5,750
Apr 10,875 137 6,900
Mei 10,550 133 6,300
Jun 10,400 175 7,000
2019
Jul 9,975 155 7,000
Ags 10,500 141 7,000
Sep 10,775 132 6,975
Okt 11,425 144 6,975
Nov 12,600 114 6,975
Des 14,575 106 -
Jan 11,875 76 6,800
2020
Feb 9,800 50 6,975
ABMM ACES ACST ADES ADHI
Ace
ABM Acset Akasha Wira
Hardware Adhi Karya
Investama Indonusa International
Indonesia (Persero) Tbk.
Tbk. Tbk. Tbk.
Tbk.
2,900 740 4,101 1,370 3,135

3,000 845 5,317 1,380 2,919
2,800 735 5,150 1,375 2,592
2,725 645 4,435 1,370 2,346
2,890 690 4,769 1,405 2,125
2,995 645 4,482 1,395 1,714
2,970 640 4,301 1,400 1,952
2,625 595 3,944 1,125 1,693
2,875 505 4,006 1,060 1,909
2,650 670 3,958 1,025 2,230
2,625 765 3,576 1,165 2,200
2,900 825 2,880 1,015 2,140
2,790 800 2,875 1,005 2,550
2,700 915 2,956 1,035 2,610
2,645 895 3,553 1,050 2,690
2,625 925 3,529 1,035 2,675
2,750 830 3,529 1,045 2,570
2,650 925 3,200 1,290 2,780
2,600 970 3,320 1,385 2,830
2,190 1,000 3,190 1,380 2,670
2,430 875 2,870 1,300 2,360
2,320 855 3,090 1,205 2,270
2,250 865 3,200 1,120 1,910
2,030 835 2,820 1,000 2,080
2,200 745 2,780 1,055 2,100
2,340 770 2,800 1,080 2,130
2,310 825 2,710 1,170 2,370
2,340 935 3,270 1,195 2,260
2,350 1,055 3,100 1,070 2,350
- 1,060 3,050 1,080 2,150
2,370 1,110 3,150 985 2,220
2,350 1,090 3,000 1,020 2,020
2,350 1,215 2,960 980 2,000
2,380 1,255 2,950 1,010 2,190
2,450 1,190 2,800 970 1,955
2,300 1,155 2,460 885 1,885
2,240 1,350 2,760 910 2,230
2,170 1,330 2,900 930 2,480
2,190 1,330 2,890 910 2,070
2,190 1,300 2,780 910 1,880
2,150 1,250 2,840 935 1,945
2,100 1,270 2,390 950 1,790
2,190 1,310 2,560 935 1,605
2,050 1,360 2,470 910 1,490
2,000 1,440 1,845 920 1,390
2,190 1,370 1,380 890 1,125
1,990 1,615 1,425 910 1,565
2,270 1,490 1,555 920 1,585
2,240 1,700 1,570 1,070 1,630
2,200 1,755 1,605 985 1,500
2,160 1,780 1,575 1,090 1,645
2,040 1,650 1,585 1,090 1,740
1,770 1,735 1,280 1,030 1,450
2,000 1,810 1,390 1,090 1,685
1,845 1,835 1,320 1,135 1,485
1,815 1,725 1,200 1,085 1,335
2,040 1,770 1,055 1,055 1,335
1,500 1,690 1,160 1,080 1,250
1,450 1,580 1,010 1,010 1,075
1,530 1,495 970 1,045 1,175
1,445 1,720 910 970 1,030
1,475 1,515 452 825 755
Tertinggi: 2.520 Terendah: 256 Selisih: 2.264
ADMF ADMG ADRO AGAR AGII AGRO
Bank
Adira Polychem Asia
Adaro Energy Aneka Gas Rakyat
Dinamika Multi Indonesia Sejahtera
Tbk. Industri Tbk. Indonesia
Finance T Tbk Mina Tbk.
Agroniag
6,925 154 1,000 - - 77

6,625 149 960 - - 78
6,300 134 950 - - 79
5,850 127 875 - - 76
5,725 125 860 - - 73
4,900 113 760 - - 72
4,530 107 590 - - 68
3,950 88 595 - - 61
3,760 106 535 - - 60
3,800 90 595 - - 77
3,425 97 550 - - 74
3,470 89 515 - - 74
3,125 88 525 - - 70
3,000 90 605 - - 67
3,235 98 645 - - 68
3,930 112 730 - - 127
4,290 112 710 - - 116
4,400 120 850 - - 229
5,275 191 1,040 - - 315
6,100 186 1,150 - - 239
6,150 155 1,205 - - 250
6,525 138 1,585 - 1,115 220
5,950 131 1,530 - 910 362
6,750 126 1,695 - 880 359
7,000 146 1,695 - 910 452
7,275 146 1,695 - 1,070 916
6,875 141 1,750 - 1,050 767
6,525 139 1,775 - 1,055 749
6,375 212 1,520 - 905 730
6,800 218 1,580 - 880 730
6,800 224 1,785 - 810 600
6,800 176 1,825 - 690 510
7,250 169 1,825 - 655 615
7,075 230 1,825 - 585 535
7,425 248 1,700 - 600 535
7,125 246 1,860 - 605 525
8,325 286 2,450 - 770 590
9,300 278 2,350 - 740 555
8,900 290 2,130 - 780 424
8,575 362 1,835 - 720 380
8,375 362 1,885 - 660 378
8,000 314 1,790 - 690 322
8,400 376 1,905 - 590 377
8,275 370 1,865 - 600 373
8,400 328 1,835 - 630 358
8,200 370 1,650 - 640 304
8,550 316 1,285 - 600 308
9,100 314 1,215 - 680 310
9,800 346 1,390 - 640 338
10,625 352 1,310 - 610 336
10,900 346 1,345 - 560 320
10,025 282 1,305 - 550 324
9,950 242 1,295 - 530 282
9,850 250 1,360 - 600 292
10,550 248 1,270 - 670 280
10,550 224 1,125 - 615 260
10,600 189 1,290 - 620 218
10,700 197 1,310 - 595 214
10,400 184 1,230 - 585 140
10,400 186 1,555 - 695 198
10,050 173 1,225 426 590 153
9,975 113 1,155 384 525 111
Rata-Rata: 420 Perubahan%: 8
AGRS AHAP AIMS AISA AKKU AKPI
Argha
Anugerah
Bank IBK Asuransi Harta Akbar Indo Tiga Pilar Karya
Kagum
Indonesia Aman Makmur Sejahtera Prima
Karya
Tbk. Pratama Tb Stimec Tbk Food Tbk. Industry
Utama Tbk
Tbk
133 188 425 - - 800
135 180 380 - 840
148 171 330 - 680
135 201 420 - 600
129 178 - - -
121 151 - - 625
92 160 - - 840
87 160 - - 750
116 144 - - 750
93 149 - - 800
93 164 - - -
85 220 - 90 875
92 195 490 66 900
94 190 500 64 1,020
94 174 470 52 890
98 170 295 50 895
92 177 150 60 895
93 197 151 105 830
95 198 152 103 910
96 190 240 72 860
93 185 268 68 -
82 220 260 77 855
93 190 196 112 855
91 195 180 74 900
93 178 150 100 700
109 200 164 78 780
100 230 175 75 870
204 228 130 73 900
170 180 140 55 900
446 180 137 71 900
330 182 157 58 800
258 195 143 53 930
252 161 137 52 915
252 185 127 73 850
252 162 240 53 745
230 195 248 54 725
280 180 254 58 745
595 174 370 54 740
515 160 270 54 815
430 106 302 51 755
350 112 274 50 840
310 107 260 52 -
270 78 212 50 720
250 70 228 50 900
236 68 190 50 840
232 68 180 50 700
232 62 - 50 890
238 85 - 50 750
402 69 - 50 720
362 69 - 50 680
320 65 - 50 605
308 64 - 50 590
312 59 - 50 482
300 59 - 50 440
260 56 - 50 434
200 54 - 50 430
176 66 - 50 400
178 69 - 50 380
163 59 - 50 352
135 60 - 50 370
157 58 - 50 340
155 51 - 50 368
AKRA AKSI ALDO
Maming
AKR Alkindo
Enam
Corporindo Naratama
Sembilan
Tbk. Tbk.
Mineral T
4,695 - 443
4,870 - 437
5,125 - 440
5,200 - 434
5,475 - 446
5,925 - 446
5,750 - 437
6,075 - 418
5,850 - 409
5,900 - 412
6,100 - 421
7,175 - 446
7,350 - 440
8,175 - 440
6,950 - 443
6,500 - 443
6,400 - 443
6,400 - 449
6,750 - 443
6,675 - 443
6,450 - 434
7,100 - 370
6,675 - 364
6,000 - 364
6,675 - -
6,350 - -
6,250 - -
6,775 - 364
6,625 - -
6,525 - -
6,900 - -
6,775 - 364
7,100 406
7,450 426
6,350 332 364
6,350 292 -
6,225 342 409
6,100 308 421
5,675 302 412
4,900 290 421
4,920 302 424
4,300 324 -
4,210 284 428
3,610 540 412
3,670 500 415
3,460 270 418
3,900 396 412
4,290 394 406
5,250 386 406
5,550 384 765
4,720 350 338
4,450 296 350
3,980 256 354
4,090 280 368
4,000 342 400
4,270 358 372
3,800 720 382
3,960 830 382
3,400 980 402
3,950 1,145 428
3,310 442 460
2,650 294 480
AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA
tanggal terakhir pembukaatertinggi terendah vol perubahan % tanggal terakhir
Jan '15 22,154 23,154 24,917 22,058 25,22M -4.12% Jan '15 59
Feb '15 23,488 22,487 25,251 22,178 28,59M 6.02% Feb '15 60
Mar '15 23,154 23,821 25,274 22,058 24,98M -1.42% Mar '15 53
Apr '15 19,390 23,154 23,154 18,581 26,38M -16.26% Apr '15 51
Mei '15 23,631 19,390 26,227 19,105 39,82M 21.87% Mei '15 50
Jun '15 21,868 23,631 24,631 20,320 22,93M -7.46% Jun '15 50
Jul '15 19,128 22,011 24,774 18,747 21,69M -12.53% Jul '15 50
Ags '15 16,318 19,128 19,867 13,745 21,52M -14.69% Ags '15 50
Sep '15 17,270 16,675 17,866 14,102 30,34M 5.83% Sep '15 52
Okt '15 18,962 17,390 21,058 17,175 52,64M 9.80% Okt '15 50
Nov '15 16,151 18,962 20,010 16,151 29,98M -14.82% Nov '15 50
Des '15 15,103 16,532 17,294 14,650 25,15M -6.49% Des '15 50
Jan '16 16,270 15,103 16,627 14,864 28,46M 7.73% Jan '16 50
Feb '16 14,150 16,389 18,628 13,340 54,91M -13.03% Feb '16 50
Mar '16 17,342 14,293 17,437 14,102 45,27M 22.56% Mar '16 50
Apr '16 15,341 17,342 17,390 14,960 30,14M -11.54% Apr '16 50
Mei '16 13,483 15,246 15,508 13,173 65,09M -12.11% Mei '16 50

Jan '16 13,118 13,882 15,009 11,916 25,22M -3.73% Jan '16 47.83088235
Feb '16 12,529 13,303 14,350 11,349 28,59M -3.88% Feb '16 47.42647059
Mar '16 11,939 12,723 13,692 10,783 24,98M -4.02% Mar '16 47.02205882
Apr '16 11,350 12,143 13,033 10,216 26,38M -4.17% Apr '16 46.61764706
Mei '16 10,760 11,563 12,375 9,649 39,82M -4.32% Mei '16 46.21323529
Jun '16 10,171 10,983 11,716 9,082 22,93M -4.47% Jun '16 45.80882353
Jul '16 9,581 10,404 11,057 8,515 21,69M -4.62% Jul '16 45.40441176
Ags '16 8,992 9,824 10,399 7,948 21,52M -4.77% Ags '16 45
Sep '16 8,402 9,244 9,740 7,381 30,34M -4.91% Sep '16 44.59558824
Okt '16 7,813 8,664 9,082 6,815 52,64M -5.06% Okt '16 44.19117647
Nov '16 7,223 8,085 8,423 6,248 29,98M -5.21% Nov '16 43.78676471
Des '16 6,634 7,505 7,765 5,681 25,15M -5.36% Des '16 43.38235294
Jan '17 6,044 6,925 7,106 5,114 28,46M -5.51% Jan '17 42.97794118
Feb '17 5,455 6,345 6,447 4,547 54,91M -5.66% Feb '17 42.57352941
Mar '17 4,865 5,765 5,789 3,980 45,27M -5.81% Mar '17 42.16911765
Apr '17 4,276 5,186 5,130 3,413 30,14M -5.95% Apr '17 41.76470588
Mei '17 3,686 4,606 4,472 2,846 65,09M -6.10% Mei '17 41.36029412

Jan '17 3,097 4,026 3,813 2,280 25,22M -6.25% Jan '17 40.95588235
Feb '17 2,507 3,446 3,155 1,713 28,59M -6.40% Feb '17 40.55147059
Mar '17 1,918 2,866 2,496 1,146 24,98M -6.55% Mar '17 40.14705882
Apr '17 1,328 2,287 1,837 579 26,38M -6.70% Apr '17 39.74264706
Mei '17 739 1,707 1,179 12 39,82M -6.84% Mei '17 39.33823529
Jun '17 149 1,127 520 -555 22,93M -6.99% Jun '17 38.93382353
Jul '17 -440 547 -138 -1,122 21,69M -7.14% Jul '17 38.52941176
Ags '17 -1,030 -32 -797 -1,689 21,52M -7.29% Ags '17 38.125
Sep '17 -1,619 -612 -1,456 -2,255 30,34M -7.44% Sep '17 37.72058824
Okt '17 -2,209 -1,192 -2,114 -2,822 52,64M -7.59% Okt '17 37.31617647
Nov '17 -2,798 -1,772 -2,773 -3,389 29,98M -7.73% Nov '17 36.91176471
Des '17 -3,388 -2,352 -3,431 -3,956 25,15M -7.88% Des '17 36.50735294
Jan '18 -3,977 -2,931 -4,090 -4,523 28,46M -8.03% Jan '18 36.10294118
Feb '18 -4,567 -3,511 -4,748 -5,090 54,91M -8.18% Feb '18 35.69852941
Mar '18 -5,156 -4,091 -5,407 -5,657 45,27M -8.33% Mar '18 35.29411765
Apr '18 -5,746 -4,671 -6,066 -6,223 30,14M -8.48% Apr '18 34.88970588
Mei '18 -6,335 -5,251 -6,724 -6,790 65,09M -8.62% Mei '18 34.48529412

Jan '18 -6,925 -5,830 -7,383 -7,357 25,22M -8.77% Jan '18 34.08088235
Feb '18 -7,515 -6,410 -8,041 -7,924 28,59M -8.92% Feb '18 33.67647059
Mar '18 -8,104 -6,990 -8,700 -8,491 24,98M -9.07% Mar '18 33.27205882
Apr '18 -8,694 -7,570 -9,358 -9,058 26,38M -9.22% Apr '18 32.86764706
Mei '18 -9,283 -8,150 -10,017 -9,625 39,82M -9.37% Mei '18 32.46323529
Jun '18 -9,873 -8,729 -10,676 -10,192 22,93M -9.52% Jun '18 32.05882353
Jul '18 -10,462 -9,309 -11,334 -10,758 21,69M -9.66% Jul '18 31.65441176
Ags '18 -11,052 -9,889 -11,993 -11,325 21,52M -9.81% Ags '18 31.25
Sep '18 -11,641 -10,469 -12,651 -11,892 30,34M -9.96% Sep '18 30.84558824
Okt '18 -12,231 -11,048 -13,310 -12,459 52,64M -10.11% Okt '18 30.44117647
Nov '18 -12,820 -11,628 -13,968 -13,026 29,98M -10.26% Nov '18 30.03676471
Des '18 -13,410 -12,208 -14,627 -13,593 25,15M -10.41% Des '18 29.63235294
Jan '19 -13,999 -12,788 -15,286 -14,160 28,46M -10.55% Jan '19 29.22794118
Feb '19 -14,589 -13,368 -15,944 -14,727 54,91M -10.70% Feb '19 28.82352941
Mar '19 -15,178 -13,947 -16,603 -15,293 45,27M -10.85% Mar '19 28.41911765
Apr '19 -15,768 -14,527 -17,261 -15,860 30,14M -11.00% Apr '19 28.01470588
Mei '19 -16,357 -15,107 -17,920 -16,427 65,09M -11.15% Mei '19 27.61029412

Jan '19 -16,947 -15,687 -18,578 -16,994 25,22M -11.30% Jan '19 27.20588235
Feb '19 -17,536 -16,267 -19,237 -17,561 28,59M -11.44% Feb '19 26.80147059
Mar '19 -18,126 -16,846 -19,896 -18,128 24,98M -11.59% Mar '19 26.39705882
Apr '19 -18,715 -17,426 -20,554 -18,695 26,38M -11.74% Apr '19 25.99264706
Mei '19 -19,305 -18,006 -21,213 -19,262 39,82M -11.89% Mei '19 25.58823529
Jun '19 -19,894 -18,586 -21,871 -19,828 22,93M -12.04% Jun '19 25.18382353
Jul '19 -20,484 -19,165 -22,530 -20,395 21,69M -12.19% Jul '19 24.77941176
Ags '19 -21,073 -19,745 -23,189 -20,962 21,52M -12.34% Ags '19 24.375
Sep '19 -21,663 -20,325 -23,847 -21,529 30,34M -12.48% Sep '19 23.97058824
Okt '19 -22,252 -20,905 -24,506 -22,096 52,64M -12.63% Okt '19 23.56617647
Nov '19 -22,842 -21,485 -25,164 -22,663 29,98M -12.78% Nov '19 23.16176471
Des '19 -23,431 -22,064 -25,823 -23,230 25,15M -12.93% Des '19 22.75735294
Jan '20 -24,021 -22,644 -26,481 -23,796 28,46M -13.08% Jan '20 22.35294118
Feb '20 -24,610 -23,224 -27,140 -24,363 54,91M -13.23% Feb '20 21.94852941
Mar '20 -25,200 -23,804 -27,799 -24,930 45,27M -13.37% Mar '20 21.54411765
Apr '20 -25,789 -24,384 -28,457 -25,497 30,14M -13.52% Apr '20 21.13970588
Mei '20 -26,379 -24,963 -29,116 -26,064 65,09M -13.67% Mei '20 20.73529412

Jan '20 -26,968 -25,543 -29,774 -26,631 25,22M -13.82% Jan '20 20.33088235
Feb '20 -27,558 -26,123 -30,433 -27,198 28,59M -13.97% Feb '20 19.92647059
Mar '20 -28,147 -26,703 -31,091 -27,765 24,98M -14.12% Mar '20 19.52205882
Apr '20 -28,737 -27,282 -31,750 -28,331 26,38M -14.26% Apr '20 19.11764706
Mei '20 -29,326 -27,862 -32,409 -28,898 39,82M -14.41% Mei '20 18.71323529
Jun '20 -29,916 -28,442 -33,067 -29,465 22,93M -14.56% Jun '20 18.30882353
Jul '20 -30,505 -29,022 -33,726 -30,032 21,69M -14.71% Jul '20 17.90441176
Ags '20 -31,095 -29,602 -34,384 -30,599 21,52M -14.86% Ags '20 17.5
Sep '20 -31,684 -30,181 -35,043 -31,166 30,34M -15.01% Sep '20 17.09558824
Okt '20 -32,274 -30,761 -35,701 -31,733 52,64M -15.15% Okt '20 16.69117647
Nov '20 -32,863 -31,341 -36,360 -32,300 29,98M -15.30% Nov '20 16.28676471
Des '20 -33,453 -31,921 -37,019 -32,866 25,15M -15.45% Des '20 15.88235294
Jan '21 -34,042 -32,501 -37,677 -33,433 28,46M -15.60% Jan '21 15.47794118
Feb '21 -34,632 -33,080 -38,336 -34,000 54,91M -15.75% Feb '21 15.07352941
Mar '21 -35,221 -33,660 -38,994 -34,567 45,27M -15.90% Mar '21 14.66911765
Apr '21 -35,811 -34,240 -39,653 -35,134 30,14M -16.05% Apr '21 14.26470588
Mei '21 -36,400 -34,820 -40,312 -35,701 65,09M -16.19% Mei '21 13.86029412

Jan '21 -36,990 -35,399 -40,970 -36,268 25,22M -16.34% Jan '21 13.45588235
Feb '21 -37,579 -35,979 -41,629 -36,834 28,59M -16.49% Feb '21 13.05147059
Mar '21 -38,169 -36,559 -42,287 -37,401 24,98M -16.64% Mar '21 12.64705882
Apr '21 -38,758 -37,139 -42,946 -37,968 26,38M -16.79% Apr '21 12.24264706
Mei '21 -39,348 -37,719 -43,604 -38,535 39,82M -16.94% Mei '21 11.83823529
Jun '21 -39,937 -38,298 -44,263 -39,102 22,93M -17.08% Jun '21 11.43382353
Jul '21 -40,527 -38,878 -44,922 -39,669 21,69M -17.23% Jul '21 11.02941176
Ags '21 -41,116 -39,458 -45,580 -40,236 21,52M -17.38% Ags '21 10.625
Sep '21 -41,706 -40,038 -46,239 -40,803 30,34M -17.53% Sep '21 10.22058824
Okt '21 -42,295 -40,618 -46,897 -41,369 52,64M -17.68% Okt '21 9.816176471
Nov '21 -42,885 -41,197 -47,556 -41,936 29,98M -17.83% Nov '21 9.411764706
Des '21 -43,474 -41,777 -48,214 -42,503 25,15M -17.97% Des '21 9.007352941
Jan '22 -44,064 -42,357 -48,873 -43,070 28,46M -18.12% Jan '22 8.602941176
Feb '22 -44,653 -42,937 -49,532 -43,637 54,91M -18.27% Feb '22 8.198529412
Mar '22 -45,243 -43,517 -50,190 -44,204 45,27M -18.42% Mar '22 7.794117647
Apr '22 -45,832 -44,096 -50,849 -44,771 30,14M -18.57% Apr '22 7.389705882
Mei '22 -46,422 -44,676 -51,507 -45,338 65,09M -18.72% Mei '22 6.985294118

Jan '22 -47,011 -45,256 -52,166 -45,904 25,22M -18.86% Jan '22 6.580882353
Feb '22 -47,601 -45,836 -52,824 -46,471 28,59M -19.01% Feb '22 6.176470588
Mar '22 -48,190 -46,415 -53,483 -47,038 24,98M -19.16% Mar '22 5.772058824
Apr '22 -48,780 -46,995 -54,142 -47,605 26,38M -19.31% Apr '22 5.367647059
Mei '22 -49,369 -47,575 -54,800 -48,172 39,82M -19.46% Mei '22 4.963235294
Jun '22 -49,959 -48,155 -55,459 -48,739 22,93M -19.61% Jun '22 4.558823529
Jul '22 -50,548 -48,735 -56,117 -49,306 21,69M -19.76% Jul '22 4.154411765
Ags '22 -51,138 -49,314 -56,776 -49,872 21,52M -19.90% Ags '22 3.75
Sep '22 -51,727 -49,894 -57,434 -50,439 30,34M -20.05% Sep '22 3.345588235
Okt '22 -52,317 -50,474 -58,093 -51,006 52,64M -20.20% Okt '22 2.941176471
Nov '22 -52,906 -51,054 -58,752 -51,573 29,98M -20.35% Nov '22 2.536764706
Des '22 -53,496 -51,634 -59,410 -52,140 25,15M -20.50% Des '22 2.132352941
Jan '23 -54,085 -52,213 -60,069 -52,707 28,46M -20.65% Jan '23 1.727941176
Feb '23 -54,675 -52,793 -60,727 -53,274 54,91M -20.79% Feb '23 1.323529412
Mar '23 -55,264 -53,373 -61,386 -53,841 45,27M -20.94% Mar '23 0.919117647
Apr '23 -55,854 -53,953 -62,045 -54,407 30,14M -21.09% Apr '23 0.514705882
Mei '23 -56,443 -54,532 -62,703 -54,974 65,09M -21.24% Mei '23 0.110294118

Jan '23 -57,033 -55,112 -63,362 -55,541 25,22M -21.39% Jan '23 -0.29411765
Feb '23 -57,622 -55,692 -64,020 -56,108 28,59M -21.54% Feb '23 -0.69852941
Mar '23 -58,212 -56,272 -64,679 -56,675 24,98M -21.68% Mar '23 -1.10294118
Apr '23 -58,801 -56,852 -65,337 -57,242 26,38M -21.83% Apr '23 -1.50735294
Mei '23 -59,391 -57,431 -65,996 -57,809 39,82M -21.98% Mei '23 -1.91176471
Jun '23 -59,980 -58,011 -66,655 -58,376 22,93M -22.13% Jun '23 -2.31617647
Jul '23 -60,570 -58,591 -67,313 -58,942 21,69M -22.28% Jul '23 -2.72058824
Ags '23 -61,159 -59,171 -67,972 -59,509 21,52M -22.43% Ags '23 -3.125
Sep '23 -61,749 -59,751 -68,630 -60,076 30,34M -22.58% Sep '23 -3.52941176
Okt '23 -62,338 -60,330 -69,289 -60,643 52,64M -22.72% Okt '23 -3.93382353
Nov '23 -62,928 -60,910 -69,947 -61,210 29,98M -22.87% Nov '23 -4.33823529
Des '23 -63,517 -61,490 -70,606 -61,777 25,15M -23.02% Des '23 -4.74264706
Jan '24 -64,107 -62,070 -71,265 -62,344 28,46M -23.17% Jan '24 -5.14705882
Feb '24 -64,696 -62,649 -71,923 -62,911 54,91M -23.32% Feb '24 -5.55147059
Mar '24 -65,286 -63,229 -72,582 -63,477 45,27M -23.47% Mar '24 -5.95588235
Apr '24 -65,875 -63,809 -73,240 -64,044 30,14M -23.61% Apr '24 -6.36029412
Mei '24 -66,465 -64,389 -73,899 -64,611 65,09M -23.76% Mei '24 -6.76470588
Jan '24 -67,055 -64,969 -74,557 -65,178 25,22M -23.91% Jan '24 -7.16911765
Feb '24 -67,644 -65,548 -75,216 -65,745 28,59M -24.06% Feb '24 -7.57352941
Mar '24 -68,234 -66,128 -75,875 -66,312 24,98M -24.21% Mar '24 -7.97794118
Apr '24 -68,823 -66,708 -76,533 -66,879 26,38M -24.36% Apr '24 -8.38235294
Mei '24 -69,413 -67,288 -77,192 -67,445 39,82M -24.50% Mei '24 -8.78676471
Jun '24 -70,002 -67,868 -77,850 -68,012 22,93M -24.65% Jun '24 -9.19117647
Jul '24 -70,592 -68,447 -78,509 -68,579 21,69M -24.80% Jul '24 -9.59558824
Ags '24 -71,181 -69,027 -79,167 -69,146 21,52M -24.95% Ags '24 -10
Sep '24 -71,771 -69,607 -79,826 -69,713 30,34M -25.10% Sep '24 -10.4044118
Okt '24 -72,360 -70,187 -80,485 -70,280 52,64M -25.25% Okt '24 -10.8088235
Nov '24 -72,950 -70,766 -81,143 -70,847 29,98M -25.39% Nov '24 -11.2132353
Des '24 -73,539 -71,346 -81,802 -71,414 25,15M -25.54% Des '24 -11.6176471
Jan '25 -74,129 -71,926 -82,460 -71,980 28,46M -25.69% Jan '25 -12.0220588
Feb '25 -74,718 -72,506 -83,119 -72,547 54,91M -25.84% Feb '25 -12.4264706
Mar '25 -75,308 -73,086 -83,778 -73,114 45,27M -25.99% Mar '25 -12.8308824
Apr '25 -75,897 -73,665 -84,436 -73,681 30,14M -26.14% Apr '25 -13.2352941
Mei '25 -76,487 -74,245 -85,095 -74,248 65,09M -26.29% Mei '25 -13.6397059

Jan '25 -77,076 -74,825 -85,753 -74,815 25,22M -26.43% Jan '25 -14.0441176
Feb '25 -77,666 -75,405 -86,412 -75,382 28,59M -26.58% Feb '25 -14.4485294
Mar '25 -78,255 -75,985 -87,070 -75,949 24,98M -26.73% Mar '25 -14.8529412
Apr '25 -78,845 -76,564 -87,729 -76,515 26,38M -26.88% Apr '25 -15.2573529
Mei '25 -79,434 -77,144 -88,388 -77,082 39,82M -27.03% Mei '25 -15.6617647
Jun '25 -80,024 -77,724 -89,046 -77,649 22,93M -27.18% Jun '25 -16.0661765
Jul '25 -80,613 -78,304 -89,705 -78,216 21,69M -27.32% Jul '25 -16.4705882
Ags '25 -81,203 -78,883 -90,363 -78,783 21,52M -27.47% Ags '25 -16.875
Sep '25 -81,792 -79,463 -91,022 -79,350 30,34M -27.62% Sep '25 -17.2794118
Okt '25 -82,382 -80,043 -91,680 -79,917 52,64M -27.77% Okt '25 -17.6838235
Nov '25 -82,971 -80,623 -92,339 -80,483 29,98M -27.92% Nov '25 -18.0882353
Des '25 -83,561 -81,203 -92,998 -81,050 25,15M -28.07% Des '25 -18.4926471
Jan '26 -84,150 -81,782 -93,656 -81,617 28,46M -28.21% Jan '26 -18.8970588
Feb '26 -84,740 -82,362 -94,315 -82,184 54,91M -28.36% Feb '26 -19.3014706
Mar '26 -85,329 -82,942 -94,973 -82,751 45,27M -28.51% Mar '26 -19.7058824
Apr '26 -85,919 -83,522 -95,632 -83,318 30,14M -28.66% Apr '26 -20.1102941
Mei '26 -86,508 -84,102 -96,290 -83,885 65,09M -28.81% Mei '26 -20.5147059

Jan '26 -87,098 -84,681 -96,949 -84,452 25,22M -28.96% Jan '26 -20.9191176
Feb '26 -87,687 -85,261 -97,608 -85,018 28,59M -29.11% Feb '26 -21.3235294
Mar '26 -88,277 -85,841 -98,266 -85,585 24,98M -29.25% Mar '26 -21.7279412
Apr '26 -88,866 -86,421 -98,925 -86,152 26,38M -29.40% Apr '26 -22.1323529
Mei '26 -89,456 -87,001 -99,583 -86,719 39,82M -29.55% Mei '26 -22.5367647
Jun '26 -90,045 -87,580 -100,242 -87,286 22,93M -29.70% Jun '26 -22.9411765
Jul '26 -90,635 -88,160 -100,900 -87,853 21,69M -29.85% Jul '26 -23.3455882
Ags '26 -91,224 -88,740 -101,559 -88,420 21,52M -30.00% Ags '26 -23.75
Sep '26 -91,814 -89,320 -102,218 -88,987 30,34M -30.14% Sep '26 -24.1544118
Okt '26 -92,403 -89,899 -102,876 -89,553 52,64M -30.29% Okt '26 -24.5588235
Nov '26 -92,993 -90,479 -103,535 -90,120 29,98M -30.44% Nov '26 -24.9632353
Des '26 -93,582 -91,059 -104,193 -90,687 25,15M -30.59% Des '26 -25.3676471
Jan '27 -94,172 -91,639 -104,852 -91,254 28,46M -30.74% Jan '27 -25.7720588
Feb '27 -94,761 -92,219 -105,511 -91,821 54,91M -30.89% Feb '27 -26.1764706
Mar '27 -95,351 -92,798 -106,169 -92,388 45,27M -31.03% Mar '27 -26.5808824
Apr '27 -95,940 -93,378 -106,828 -92,955 30,14M -31.18% Apr '27 -26.9852941
Mei '27 -96,530 -93,958 -107,486 -93,521 65,09M -31.33% Mei '27 -27.3897059

Jan '27 -97,119 -94,538 -108,145 -94,088 25,22M -31.48% Jan '27 -27.7941176
Feb '27 -97,709 -95,118 -108,803 -94,655 28,59M -31.63% Feb '27 -28.1985294
Mar '27 -98,298 -95,697 -109,462 -95,222 24,98M -31.78% Mar '27 -28.6029412
Apr '27 -98,888 -96,277 -110,121 -95,789 26,38M -31.92% Apr '27 -29.0073529
Mei '27 -99,477 -96,857 -110,779 -96,356 39,82M -32.07% Mei '27 -29.4117647
Jun '27 -100,067 -97,437 -111,438 -96,923 22,93M -32.22% Jun '27 -29.8161765
Jul '27 -100,656 -98,016 -112,096 -97,490 21,69M -32.37% Jul '27 -30.2205882
Ags '27 -101,246 -98,596 -112,755 -98,056 21,52M -32.52% Ags '27 -30.625
Sep '27 -101,835 -99,176 -113,413 -98,623 30,34M -32.67% Sep '27 -31.0294118
Okt '27 -102,425 -99,756 -114,072 -99,190 52,64M -32.82% Okt '27 -31.4338235
Nov '27 -103,014 -100,336 -114,731 -99,757 29,98M -32.96% Nov '27 -31.8382353
Des '27 -103,604 -100,915 -115,389 -100,324 25,15M -33.11% Des '27 -32.2426471
Jan '28 -104,193 -101,495 -116,048 -100,891 28,46M -33.26% Jan '28 -32.6470588
Feb '28 -104,783 -102,075 -116,706 -101,458 54,91M -33.41% Feb '28 -33.0514706
Mar '28 -105,372 -102,655 -117,365 -102,025 45,27M -33.56% Mar '28 -33.4558824
Apr '28 -105,962 -103,235 -118,023 -102,591 30,14M -33.71% Apr '28 -33.8602941
Mei '28 -106,551 -103,814 -118,682 -103,158 65,09M -33.85% Mei '28 -34.2647059

Jan '28 -107,141 -104,394 -119,341 -103,725 25,22M -34.00% Jan '28 -34.6691176
Feb '28 -107,730 -104,974 -119,999 -104,292 28,59M -34.15% Feb '28 -35.0735294
Mar '28 -108,320 -105,554 -120,658 -104,859 24,98M -34.30% Mar '28 -35.4779412
Apr '28 -108,909 -106,133 -121,316 -105,426 26,38M -34.45% Apr '28 -35.8823529
Mei '28 -109,499 -106,713 -121,975 -105,993 39,82M -34.60% Mei '28 -36.2867647
Jun '28 -110,088 -107,293 -122,634 -106,560 22,93M -34.74% Jun '28 -36.6911765
Jul '28 -110,678 -107,873 -123,292 -107,126 21,69M -34.89% Jul '28 -37.0955882
Ags '28 -111,267 -108,453 -123,951 -107,693 21,52M -35.04% Ags '28 -37.5
Sep '28 -111,857 -109,032 -124,609 -108,260 30,34M -35.19% Sep '28 -37.9044118
Okt '28 -112,446 -109,612 -125,268 -108,827 52,64M -35.34% Okt '28 -38.3088235
Nov '28 -113,036 -110,192 -125,926 -109,394 29,98M -35.49% Nov '28 -38.7132353
Des '28 -113,625 -110,772 -126,585 -109,961 25,15M -35.63% Des '28 -39.1176471
Jan '29 -114,215 -111,352 -127,244 -110,528 28,46M -35.78% Jan '29 -39.5220588
Feb '29 -114,804 -111,931 -127,902 -111,094 54,91M -35.93% Feb '29 -39.9264706
Mar '29 -115,394 -112,511 -128,561 -111,661 45,27M -36.08% Mar '29 -40.3308824
Apr '29 -115,983 -113,091 -129,219 -112,228 30,14M -36.23% Apr '29 -40.7352941
Mei '29 -116,573 -113,671 -129,878 -112,795 65,09M -36.38% Mei '29 -41.1397059

Jan '29 -117,162 -114,250 -130,536 -113,362 25,22M -36.53% Jan '29 -41.5441176
Feb '29 -117,752 -114,830 -131,195 -113,929 28,59M -36.67% Feb '29 -41.9485294
Mar '29 -118,341 -115,410 -131,854 -114,496 24,98M -36.82% Mar '29 -42.3529412
Apr '29 -118,931 -115,990 -132,512 -115,063 26,38M -36.97% Apr '29 -42.7573529
Mei '29 -119,520 -116,570 -133,171 -115,629 39,82M -37.12% Mei '29 -43.1617647
Jun '29 -120,110 -117,149 -133,829 -116,196 22,93M -37.27% Jun '29 -43.5661765
Jul '29 -120,699 -117,729 -134,488 -116,763 21,69M -37.42% Jul '29 -43.9705882
Ags '29 -121,289 -118,309 -135,146 -117,330 21,52M -37.56% Ags '29 -44.375
Sep '29 -121,878 -118,889 -135,805 -117,897 30,34M -37.71% Sep '29 -44.7794118
Okt '29 -122,468 -119,469 -136,464 -118,464 52,64M -37.86% Okt '29 -45.1838235
Nov '29 -123,057 -120,048 -137,122 -119,031 29,98M -38.01% Nov '29 -45.5882353
Des '29 -123,647 -120,628 -137,781 -119,598 25,15M -38.16% Des '29 -45.9926471
Jan '30 -124,236 -121,208 -138,439 -120,164 28,46M -38.31% Jan '30 -46.3970588
Feb '30 -124,826 -121,788 -139,098 -120,731 54,91M -38.45% Feb '30 -46.8014706
Mar '30 -125,415 -122,368 -139,756 -121,298 45,27M -38.60% Mar '30 -47.2058824
Apr '30 -126,005 -122,947 -140,415 -121,865 30,14M -38.75% Apr '30 -47.6102941
Mei '30 -126,595 -123,527 -141,074 -122,432 65,09M -38.90% Mei '30 -48.0147059

Jan '30 -127,184 -124,107 -141,732 -122,999 25,22M -39.05% Jan '30 -48.4191176
Feb '30 -127,774 -124,687 -142,391 -123,566 28,59M -39.20% Feb '30 -48.8235294
Mar '30 -128,363 -125,266 -143,049 -124,132 24,98M -39.35% Mar '30 -49.2279412
Apr '30 -128,953 -125,846 -143,708 -124,699 26,38M -39.49% Apr '30 -49.6323529
Mei '30 -129,542 -126,426 -144,367 -125,266 39,82M -39.64% Mei '30 -50.0367647
Jun '30 -130,132 -127,006 -145,025 -125,833 22,93M -39.79% Jun '30 -50.4411765
Jul '30 -130,721 -127,586 -145,684 -126,400 21,69M -39.94% Jul '30 -50.8455882
Ags '30 -131,311 -128,165 -146,342 -126,967 21,52M -40.09% Ags '30 -51.25
Sep '30 -131,900 -128,745 -147,001 -127,534 30,34M -40.24% Sep '30 -51.6544118
Okt '30 -132,490 -129,325 -147,659 -128,101 52,64M -40.38% Okt '30 -52.0588235
Nov '30 -133,079 -129,905 -148,318 -128,667 29,98M -40.53% Nov '30 -52.4632353
Des '30 -133,669 -130,485 -148,977 -129,234 25,15M -40.68% Des '30 -52.8676471
Jan '31 -134,258 -131,064 -149,635 -129,801 28,46M -40.83% Jan '31 -53.2720588
Feb '31 -134,848 -131,644 -150,294 -130,368 54,91M -40.98% Feb '31 -53.6764706
Mar '31 -135,437 -132,224 -150,952 -130,935 45,27M -41.13% Mar '31 -54.0808824
Apr '31 -136,027 -132,804 -151,611 -131,502 30,14M -41.27% Apr '31 -54.4852941
Mei '31 -136,616 -133,383 -152,269 -132,069 65,09M -41.42% Mei '31 -54.8897059

Jan '31 -137,206 -133,963 -152,928 -132,636 25,22M -41.57% Jan '31 -55.2941176
Feb '31 -137,795 -134,543 -153,587 -133,202 28,59M -41.72% Feb '31 -55.6985294
Mar '31 -138,385 -135,123 -154,245 -133,769 24,98M -41.87% Mar '31 -56.1029412
Apr '31 -138,974 -135,703 -154,904 -134,336 26,38M -42.02% Apr '31 -56.5073529
Mei '31 -139,564 -136,282 -155,562 -134,903 39,82M -42.16% Mei '31 -56.9117647
Jun '31 -140,153 -136,862 -156,221 -135,470 22,93M -42.31% Jun '31 -57.3161765
Jul '31 -140,743 -137,442 -156,879 -136,037 21,69M -42.46% Jul '31 -57.7205882
Ags '31 -141,332 -138,022 -157,538 -136,604 21,52M -42.61% Ags '31 -58.125
Sep '31 -141,922 -138,602 -158,197 -137,170 30,34M -42.76% Sep '31 -58.5294118
Okt '31 -142,511 -139,181 -158,855 -137,737 52,64M -42.91% Okt '31 -58.9338235
Nov '31 -143,101 -139,761 -159,514 -138,304 29,98M -43.06% Nov '31 -59.3382353
Des '31 -143,690 -140,341 -160,172 -138,871 25,15M -43.20% Des '31 -59.7426471
Jan '32 -144,280 -140,921 -160,831 -139,438 28,46M -43.35% Jan '32 -60.1470588
Feb '32 -144,869 -141,500 -161,489 -140,005 54,91M -43.50% Feb '32 -60.5514706
Mar '32 -145,459 -142,080 -162,148 -140,572 45,27M -43.65% Mar '32 -60.9558824
Apr '32 -146,048 -142,660 -162,807 -141,139 30,14M -43.80% Apr '32 -61.3602941
Mei '32 -146,638 -143,240 -163,465 -141,705 65,09M -43.95% Mei '32 -61.7647059

Jan '32 -147,227 -143,820 -164,124 -142,272 25,22M -44.09% Jan '32 -62.1691176
Feb '32 -147,817 -144,399 -164,782 -142,839 28,59M -44.24% Feb '32 -62.5735294
Mar '32 -148,406 -144,979 -165,441 -143,406 24,98M -44.39% Mar '32 -62.9779412
Apr '32 -148,996 -145,559 -166,100 -143,973 26,38M -44.54% Apr '32 -63.3823529
Mei '32 -149,585 -146,139 -166,758 -144,540 39,82M -44.69% Mei '32 -63.7867647
Jun '32 -150,175 -146,719 -167,417 -145,107 22,93M -44.84% Jun '32 -64.1911765
Jul '32 -150,764 -147,298 -168,075 -145,674 21,69M -44.98% Jul '32 -64.5955882
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
61 67 55 5,97M -3.28% Jan '15 6,550 6,225 6,550
59 76 56 12,08M 1.69% Feb '15 6,650 6,525 6,650
60 63 52 8,03M -11.67% Mar '15 6,825 6,625 6,825
54 58 50 7,70M -3.77% Apr '15 7,125 6,850 7,125
52 53 50 1,43M -1.96% Mei '15 7,425 7,175 7,425
50 51 50 3,19M 0.00% Jun '15 7,750 7,425 7,750
51 51 50 67,40K 0.00% Jul '15 7,725 7,750 7,750
50 50 50 95,00K 0.00% Ags '15 7,500 7,500 7,850
50 65 50 3,25M 4.00% Sep '15 7,000 7,000 7,000
52 61 50 3,42M -3.85% Okt '15 7,075 7,100 7,100
50 51 50 101,10K 0.00% Nov '15 7,500 7,075 7,500
50 52 50 398,00K 0.00% Des '15 7,975 8,000 8,000
50 50 50 66,30K 0.00% Jan '16 7,500 7,500 7,500
50 50 50 2,20K 0.00% Feb '16 7,200 7,300 7,500
50 63 50 3,50M 0.00% Mar '16 8,000 6,600 8,000
51 51 50 619,20K 0.00% Apr '16 8,000 8,250 8,500
50 51 50 480,10K 0.00% Mei '16 7,500 7,750 7,750
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
47.23529412 49.125 48.69117647 5,97M 1.26% Jan '16 7,913 7,825 8,147
46.66666667 48.28921569 48.46078431 12,08M 1.52% Feb '16 7,973 7,892 8,224
46.09803922 47.45343137 48.23039216 8,03M 1.78% Mar '16 8,033 7,960 8,301
45.52941176 46.61764706 48 7,70M 2.05% Apr '16 8,093 8,028 8,377
44.96078431 45.78186275 47.76960784 1,43M 2.31% Mei '16 8,154 8,096 8,454
44.39215686 44.94607843 47.53921569 3,19M 2.57% Jun '16 8,214 8,163 8,531
43.82352941 44.11029412 47.30882353 67,40K 2.84% Jul '16 8,274 8,231 8,607
43.25490196 43.2745098 47.07843137 95,00K 3.10% Ags '16 8,334 8,299 8,684
42.68627451 42.43872549 46.84803922 3,25M 3.36% Sep '16 8,395 8,367 8,760
42.11764706 41.60294118 46.61764706 3,42M 3.62% Okt '16 8,455 8,435 8,837
41.54901961 40.76715686 46.3872549 101,10K 3.89% Nov '16 8,515 8,502 8,914
40.98039216 39.93137255 46.15686275 398,00K 4.15% Des '16 8,575 8,570 8,990
40.41176471 39.09558824 45.92647059 66,30K 4.41% Jan '17 8,635 8,638 9,067
39.84313725 38.25980392 45.69607843 2,20K 4.68% Feb '17 8,696 8,706 9,144
39.2745098 37.42401961 45.46568627 3,50M 4.94% Mar '17 8,756 8,773 9,220
38.70588235 36.58823529 45.23529412 619,20K 5.20% Apr '17 8,816 8,841 9,297
38.1372549 35.75245098 45.00490196 480,10K 5.46% Mei '17 8,876 8,909 9,374
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
37.56862745 34.91666667 44.7745098 5,97M 5.73% Jan '17 8,937 8,977 9,450
37 34.08088235 44.54411765 12,08M 5.99% Feb '17 8,997 9,044 9,527
36.43137255 33.24509804 44.31372549 8,03M 6.25% Mar '17 9,057 9,112 9,604
35.8627451 32.40931373 44.08333333 7,70M 6.52% Apr '17 9,117 9,180 9,680
35.29411765 31.57352941 43.85294118 1,43M 6.78% Mei '17 9,178 9,248 9,757
34.7254902 30.7377451 43.62254902 3,19M 7.04% Jun '17 9,238 9,316 9,834
34.15686275 29.90196078 43.39215686 67,40K 7.31% Jul '17 9,298 9,383 9,910
33.58823529 29.06617647 43.16176471 95,00K 7.57% Ags '17 9,358 9,451 9,987
33.01960784 28.23039216 42.93137255 3,25M 7.83% Sep '17 9,419 9,519 10,064
32.45098039 27.39460784 42.70098039 3,42M 8.09% Okt '17 9,479 9,587 10,140
31.88235294 26.55882353 42.47058824 101,10K 8.36% Nov '17 9,539 9,654 10,217
31.31372549 25.72303922 42.24019608 398,00K 8.62% Des '17 9,599 9,722 10,294
30.74509804 24.8872549 42.00980392 66,30K 8.88% Jan '18 9,659 9,790 10,370
30.17647059 24.05147059 41.77941176 2,20K 9.15% Feb '18 9,720 9,858 10,447
29.60784314 23.21568627 41.54901961 3,50M 9.41% Mar '18 9,780 9,925 10,524
29.03921569 22.37990196 41.31862745 619,20K 9.67% Apr '18 9,840 9,993 10,600
28.47058824 21.54411765 41.08823529 480,10K 9.93% Mei '18 9,900 10,061 10,677
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
27.90196078 20.70833333 40.85784314 5,97M 10.20% Jan '18 9,961 10,129 10,753
27.33333333 19.87254902 40.62745098 12,08M 10.46% Feb '18 10,021 10,197 10,830
26.76470588 19.03676471 40.39705882 8,03M 10.72% Mar '18 10,081 10,264 10,907
26.19607843 18.20098039 40.16666667 7,70M 10.99% Apr '18 10,141 10,332 10,983
25.62745098 17.36519608 39.93627451 1,43M 11.25% Mei '18 10,202 10,400 11,060
25.05882353 16.52941176 39.70588235 3,19M 11.51% Jun '18 10,262 10,468 11,137
24.49019608 15.69362745 39.4754902 67,40K 11.77% Jul '18 10,322 10,535 11,213
23.92156863 14.85784314 39.24509804 95,00K 12.04% Ags '18 10,382 10,603 11,290
23.35294118 14.02205882 39.01470588 3,25M 12.30% Sep '18 10,442 10,671 11,367
22.78431373 13.18627451 38.78431373 3,42M 12.56% Okt '18 10,503 10,739 11,443
22.21568627 12.3504902 38.55392157 101,10K 12.83% Nov '18 10,563 10,806 11,520
21.64705882 11.51470588 38.32352941 398,00K 13.09% Des '18 10,623 10,874 11,597
21.07843137 10.67892157 38.09313725 66,30K 13.35% Jan '19 10,683 10,942 11,673
20.50980392 9.843137255 37.8627451 2,20K 13.62% Feb '19 10,744 11,010 11,750
19.94117647 9.007352941 37.63235294 3,50M 13.88% Mar '19 10,804 11,078 11,827
19.37254902 8.171568627 37.40196078 619,20K 14.14% Apr '19 10,864 11,145 11,903
18.80392157 7.335784314 37.17156863 480,10K 14.40% Mei '19 10,924 11,213 11,980
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
18.23529412 6.5 36.94117647 5,97M 14.67% Jan '19 10,985 11,281 12,057
17.66666667 5.664215686 36.71078431 12,08M 14.93% Feb '19 11,045 11,349 12,133
17.09803922 4.828431373 36.48039216 8,03M 15.19% Mar '19 11,105 11,416 12,210
16.52941176 3.992647059 36.25 7,70M 15.46% Apr '19 11,165 11,484 12,287
15.96078431 3.156862745 36.01960784 1,43M 15.72% Mei '19 11,225 11,552 12,363
15.39215686 2.321078431 35.78921569 3,19M 15.98% Jun '19 11,286 11,620 12,440
14.82352941 1.485294118 35.55882353 67,40K 16.24% Jul '19 11,346 11,688 12,517
14.25490196 0.649509804 35.32843137 95,00K 16.51% Ags '19 11,406 11,755 12,593
13.68627451 -0.18627451 35.09803922 3,25M 16.77% Sep '19 11,466 11,823 12,670
13.11764706 -1.02205882 34.86764706 3,42M 17.03% Okt '19 11,527 11,891 12,747
12.54901961 -1.85784314 34.6372549 101,10K 17.30% Nov '19 11,587 11,959 12,823
11.98039216 -2.69362745 34.40686275 398,00K 17.56% Des '19 11,647 12,026 12,900
11.41176471 -3.52941176 34.17647059 66,30K 17.82% Jan '20 11,707 12,094 12,976
10.84313725 -4.36519608 33.94607843 2,20K 18.08% Feb '20 11,768 12,162 13,053
10.2745098 -5.20098039 33.71568627 3,50M 18.35% Mar '20 11,828 12,230 13,130
9.705882353 -6.03676471 33.48529412 619,20K 18.61% Apr '20 11,888 12,297 13,206
9.137254902 -6.87254902 33.25490196 480,10K 18.87% Mei '20 11,948 12,365 13,283
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
8.568627451 -7.70833333 33.0245098 5,97M 19.14% Jan '20 12,009 12,433 13,360
8 -8.54411765 32.79411765 12,08M 19.40% Feb '20 12,069 12,501 13,436
7.431372549 -9.37990196 32.56372549 8,03M 19.66% Mar '20 12,129 12,569 13,513
6.862745098 -10.2156863 32.33333333 7,70M 19.93% Apr '20 12,189 12,636 13,590
6.294117647 -11.0514706 32.10294118 1,43M 20.19% Mei '20 12,249 12,704 13,666
5.725490196 -11.8872549 31.87254902 3,19M 20.45% Jun '20 12,310 12,772 13,743
5.156862745 -12.7230392 31.64215686 67,40K 20.71% Jul '20 12,370 12,840 13,820
4.588235294 -13.5588235 31.41176471 95,00K 20.98% Ags '20 12,430 12,907 13,896
4.019607843 -14.3946078 31.18137255 3,25M 21.24% Sep '20 12,490 12,975 13,973
3.450980392 -15.2303922 30.95098039 3,42M 21.50% Okt '20 12,551 13,043 14,050
2.882352941 -16.0661765 30.72058824 101,10K 21.77% Nov '20 12,611 13,111 14,126
2.31372549 -16.9019608 30.49019608 398,00K 22.03% Des '20 12,671 13,178 14,203
1.745098039 -17.7377451 30.25980392 66,30K 22.29% Jan '21 12,731 13,246 14,280
1.176470588 -18.5735294 30.02941176 2,20K 22.55% Feb '21 12,792 13,314 14,356
0.607843137 -19.4093137 29.79901961 3,50M 22.82% Mar '21 12,852 13,382 14,433
0.039215686 -20.245098 29.56862745 619,20K 23.08% Apr '21 12,912 13,450 14,510
-0.52941176 -21.0808824 29.33823529 480,10K 23.34% Mei '21 12,972 13,517 14,586
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-1.09803922 -21.9166667 29.10784314 5,97M 23.61% Jan '21 13,032 13,585 14,663
-1.66666667 -22.752451 28.87745098 12,08M 23.87% Feb '21 13,093 13,653 14,740
-2.23529412 -23.5882353 28.64705882 8,03M 24.13% Mar '21 13,153 13,721 14,816
-2.80392157 -24.4240196 28.41666667 7,70M 24.39% Apr '21 13,213 13,788 14,893
-3.37254902 -25.2598039 28.18627451 1,43M 24.66% Mei '21 13,273 13,856 14,969
-3.94117647 -26.0955882 27.95588235 3,19M 24.92% Jun '21 13,334 13,924 15,046
-4.50980392 -26.9313725 27.7254902 67,40K 25.18% Jul '21 13,394 13,992 15,123
-5.07843137 -27.7671569 27.49509804 95,00K 25.45% Ags '21 13,454 14,059 15,199
-5.64705882 -28.6029412 27.26470588 3,25M 25.71% Sep '21 13,514 14,127 15,276
-6.21568627 -29.4387255 27.03431373 3,42M 25.97% Okt '21 13,575 14,195 15,353
-6.78431373 -30.2745098 26.80392157 101,10K 26.24% Nov '21 13,635 14,263 15,429
-7.35294118 -31.1102941 26.57352941 398,00K 26.50% Des '21 13,695 14,331 15,506
-7.92156863 -31.9460784 26.34313725 66,30K 26.76% Jan '22 13,755 14,398 15,583
-8.49019608 -32.7818627 26.1127451 2,20K 27.02% Feb '22 13,816 14,466 15,659
-9.05882353 -33.6176471 25.88235294 3,50M 27.29% Mar '22 13,876 14,534 15,736
-9.62745098 -34.4534314 25.65196078 619,20K 27.55% Apr '22 13,936 14,602 15,813
-10.1960784 -35.2892157 25.42156863 480,10K 27.81% Mei '22 13,996 14,669 15,889
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-10.7647059 -36.125 25.19117647 5,97M 28.08% Jan '22 14,056 14,737 15,966
-11.3333333 -36.9607843 24.96078431 12,08M 28.34% Feb '22 14,117 14,805 16,043
-11.9019608 -37.7965686 24.73039216 8,03M 28.60% Mar '22 14,177 14,873 16,119
-12.4705882 -38.6323529 24.5 7,70M 28.86% Apr '22 14,237 14,940 16,196
-13.0392157 -39.4681373 24.26960784 1,43M 29.13% Mei '22 14,297 15,008 16,273
-13.6078431 -40.3039216 24.03921569 3,19M 29.39% Jun '22 14,358 15,076 16,349
-14.1764706 -41.1397059 23.80882353 67,40K 29.65% Jul '22 14,418 15,144 16,426
-14.745098 -41.9754902 23.57843137 95,00K 29.92% Ags '22 14,478 15,212 16,503
-15.3137255 -42.8112745 23.34803922 3,25M 30.18% Sep '22 14,538 15,279 16,579
-15.8823529 -43.6470588 23.11764706 3,42M 30.44% Okt '22 14,599 15,347 16,656
-16.4509804 -44.4828431 22.8872549 101,10K 30.70% Nov '22 14,659 15,415 16,733
-17.0196078 -45.3186275 22.65686275 398,00K 30.97% Des '22 14,719 15,483 16,809
-17.5882353 -46.1544118 22.42647059 66,30K 31.23% Jan '23 14,779 15,550 16,886
-18.1568627 -46.9901961 22.19607843 2,20K 31.49% Feb '23 14,839 15,618 16,963
-18.7254902 -47.8259804 21.96568627 3,50M 31.76% Mar '23 14,900 15,686 17,039
-19.2941176 -48.6617647 21.73529412 619,20K 32.02% Apr '23 14,960 15,754 17,116
-19.8627451 -49.497549 21.50490196 480,10K 32.28% Mei '23 15,020 15,821 17,192
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-20.4313725 -50.3333333 21.2745098 5,97M 32.55% Jan '23 15,080 15,889 17,269
-21 -51.1691176 21.04411765 12,08M 32.81% Feb '23 15,141 15,957 17,346
-21.5686275 -52.004902 20.81372549 8,03M 33.07% Mar '23 15,201 16,025 17,422
-22.1372549 -52.8406863 20.58333333 7,70M 33.33% Apr '23 15,261 16,093 17,499
-22.7058824 -53.6764706 20.35294118 1,43M 33.60% Mei '23 15,321 16,160 17,576
-23.2745098 -54.5122549 20.12254902 3,19M 33.86% Jun '23 15,382 16,228 17,652
-23.8431373 -55.3480392 19.89215686 67,40K 34.12% Jul '23 15,442 16,296 17,729
-24.4117647 -56.1838235 19.66176471 95,00K 34.39% Ags '23 15,502 16,364 17,806
-24.9803922 -57.0196078 19.43137255 3,25M 34.65% Sep '23 15,562 16,431 17,882
-25.5490196 -57.8553922 19.20098039 3,42M 34.91% Okt '23 15,622 16,499 17,959
-26.1176471 -58.6911765 18.97058824 101,10K 35.17% Nov '23 15,683 16,567 18,036
-26.6862745 -59.5269608 18.74019608 398,00K 35.44% Des '23 15,743 16,635 18,112
-27.254902 -60.3627451 18.50980392 66,30K 35.70% Jan '24 15,803 16,702 18,189
-27.8235294 -61.1985294 18.27941176 2,20K 35.96% Feb '24 15,863 16,770 18,266
-28.3921569 -62.0343137 18.04901961 3,50M 36.23% Mar '24 15,924 16,838 18,342
-28.9607843 -62.870098 17.81862745 619,20K 36.49% Apr '24 15,984 16,906 18,419
-29.5294118 -63.7058824 17.58823529 480,10K 36.75% Mei '24 16,044 16,974 18,496
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-30.0980392 -64.5416667 17.35784314 5,97M 37.01% Jan '24 16,104 17,041 18,572
-30.6666667 -65.377451 17.12745098 12,08M 37.28% Feb '24 16,165 17,109 18,649
-31.2352941 -66.2132353 16.89705882 8,03M 37.54% Mar '24 16,225 17,177 18,726
-31.8039216 -67.0490196 16.66666667 7,70M 37.80% Apr '24 16,285 17,245 18,802
-32.372549 -67.8848039 16.43627451 1,43M 38.07% Mei '24 16,345 17,312 18,879
-32.9411765 -68.7205882 16.20588235 3,19M 38.33% Jun '24 16,406 17,380 18,956
-33.5098039 -69.5563725 15.9754902 67,40K 38.59% Jul '24 16,466 17,448 19,032
-34.0784314 -70.3921569 15.74509804 95,00K 38.86% Ags '24 16,526 17,516 19,109
-34.6470588 -71.2279412 15.51470588 3,25M 39.12% Sep '24 16,586 17,583 19,185
-35.2156863 -72.0637255 15.28431373 3,42M 39.38% Okt '24 16,646 17,651 19,262
-35.7843137 -72.8995098 15.05392157 101,10K 39.64% Nov '24 16,707 17,719 19,339
-36.3529412 -73.7352941 14.82352941 398,00K 39.91% Des '24 16,767 17,787 19,415
-36.9215686 -74.5710784 14.59313725 66,30K 40.17% Jan '25 16,827 17,855 19,492
-37.4901961 -75.4068627 14.3627451 2,20K 40.43% Feb '25 16,887 17,922 19,569
-38.0588235 -76.2426471 14.13235294 3,50M 40.70% Mar '25 16,948 17,990 19,645
-38.627451 -77.0784314 13.90196078 619,20K 40.96% Apr '25 17,008 18,058 19,722
-39.1960784 -77.9142157 13.67156863 480,10K 41.22% Mei '25 17,068 18,126 19,799
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-39.7647059 -78.75 13.44117647 5,97M 41.48% Jan '25 17,128 18,193 19,875
-40.3333333 -79.5857843 13.21078431 12,08M 41.75% Feb '25 17,189 18,261 19,952
-40.9019608 -80.4215686 12.98039216 8,03M 42.01% Mar '25 17,249 18,329 20,029
-41.4705882 -81.2573529 12.75 7,70M 42.27% Apr '25 17,309 18,397 20,105
-42.0392157 -82.0931373 12.51960784 1,43M 42.54% Mei '25 17,369 18,464 20,182
-42.6078431 -82.9289216 12.28921569 3,19M 42.80% Jun '25 17,429 18,532 20,259
-43.1764706 -83.7647059 12.05882353 67,40K 43.06% Jul '25 17,490 18,600 20,335
-43.745098 -84.6004902 11.82843137 95,00K 43.32% Ags '25 17,550 18,668 20,412
-44.3137255 -85.4362745 11.59803922 3,25M 43.59% Sep '25 17,610 18,736 20,489
-44.8823529 -86.2720588 11.36764706 3,42M 43.85% Okt '25 17,670 18,803 20,565
-45.4509804 -87.1078431 11.1372549 101,10K 44.11% Nov '25 17,731 18,871 20,642
-46.0196078 -87.9436275 10.90686275 398,00K 44.38% Des '25 17,791 18,939 20,719
-46.5882353 -88.7794118 10.67647059 66,30K 44.64% Jan '26 17,851 19,007 20,795
-47.1568627 -89.6151961 10.44607843 2,20K 44.90% Feb '26 17,911 19,074 20,872
-47.7254902 -90.4509804 10.21568627 3,50M 45.17% Mar '26 17,972 19,142 20,949
-48.2941176 -91.2867647 9.985294118 619,20K 45.43% Apr '26 18,032 19,210 21,025
-48.8627451 -92.122549 9.754901961 480,10K 45.69% Mei '26 18,092 19,278 21,102
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-49.4313725 -92.9583333 9.524509804 5,97M 45.95% Jan '26 18,152 19,345 21,178
-50 -93.7941176 9.294117647 12,08M 46.22% Feb '26 18,213 19,413 21,255
-50.5686275 -94.629902 9.06372549 8,03M 46.48% Mar '26 18,273 19,481 21,332
-51.1372549 -95.4656863 8.833333333 7,70M 46.74% Apr '26 18,333 19,549 21,408
-51.7058824 -96.3014706 8.602941176 1,43M 47.01% Mei '26 18,393 19,617 21,485
-52.2745098 -97.1372549 8.37254902 3,19M 47.27% Jun '26 18,453 19,684 21,562
-52.8431373 -97.9730392 8.142156863 67,40K 47.53% Jul '26 18,514 19,752 21,638
-53.4117647 -98.8088235 7.911764706 95,00K 47.79% Ags '26 18,574 19,820 21,715
-53.9803922 -99.6446078 7.681372549 3,25M 48.06% Sep '26 18,634 19,888 21,792
-54.5490196 -100.480392 7.450980392 3,42M 48.32% Okt '26 18,694 19,955 21,868
-55.1176471 -101.316176 7.220588235 101,10K 48.58% Nov '26 18,755 20,023 21,945
-55.6862745 -102.151961 6.990196078 398,00K 48.85% Des '26 18,815 20,091 22,022
-56.254902 -102.987745 6.759803922 66,30K 49.11% Jan '27 18,875 20,159 22,098
-56.8235294 -103.823529 6.529411765 2,20K 49.37% Feb '27 18,935 20,226 22,175
-57.3921569 -104.659314 6.299019608 3,50M 49.63% Mar '27 18,996 20,294 22,252
-57.9607843 -105.495098 6.068627451 619,20K 49.90% Apr '27 19,056 20,362 22,328
-58.5294118 -106.330882 5.838235294 480,10K 50.16% Mei '27 19,116 20,430 22,405
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-59.0980392 -107.166667 5.607843137 5,97M 50.42% Jan '27 19,176 20,498 22,482
-59.6666667 -108.002451 5.37745098 12,08M 50.69% Feb '27 19,236 20,565 22,558
-60.2352941 -108.838235 5.147058824 8,03M 50.95% Mar '27 19,297 20,633 22,635
-60.8039216 -109.67402 4.916666667 7,70M 51.21% Apr '27 19,357 20,701 22,712
-61.372549 -110.509804 4.68627451 1,43M 51.48% Mei '27 19,417 20,769 22,788
-61.9411765 -111.345588 4.455882353 3,19M 51.74% Jun '27 19,477 20,836 22,865
-62.5098039 -112.181373 4.225490196 67,40K 52.00% Jul '27 19,538 20,904 22,942
-63.0784314 -113.017157 3.995098039 95,00K 52.26% Ags '27 19,598 20,972 23,018
-63.6470588 -113.852941 3.764705882 3,25M 52.53% Sep '27 19,658 21,040 23,095
-64.2156863 -114.688725 3.534313725 3,42M 52.79% Okt '27 19,718 21,107 23,172
-64.7843137 -115.52451 3.303921569 101,10K 53.05% Nov '27 19,779 21,175 23,248
-65.3529412 -116.360294 3.073529412 398,00K 53.32% Des '27 19,839 21,243 23,325
-65.9215686 -117.196078 2.843137255 66,30K 53.58% Jan '28 19,899 21,311 23,401
-66.4901961 -118.031863 2.612745098 2,20K 53.84% Feb '28 19,959 21,379 23,478
-67.0588235 -118.867647 2.382352941 3,50M 54.10% Mar '28 20,019 21,446 23,555
-67.627451 -119.703431 2.151960784 619,20K 54.37% Apr '28 20,080 21,514 23,631
-68.1960784 -120.539216 1.921568627 480,10K 54.63% Mei '28 20,140 21,582 23,708
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-68.7647059 -121.375 1.691176471 5,97M 54.89% Jan '28 20,200 21,650 23,785
-69.3333333 -122.210784 1.460784314 12,08M 55.16% Feb '28 20,260 21,717 23,861
-69.9019608 -123.046569 1.230392157 8,03M 55.42% Mar '28 20,321 21,785 23,938
-70.4705882 -123.882353 1 7,70M 55.68% Apr '28 20,381 21,853 24,015
-71.0392157 -124.718137 0.769607843 1,43M 55.94% Mei '28 20,441 21,921 24,091
-71.6078431 -125.553922 0.539215686 3,19M 56.21% Jun '28 20,501 21,988 24,168
-72.1764706 -126.389706 0.308823529 67,40K 56.47% Jul '28 20,562 22,056 24,245
-72.745098 -127.22549 0.078431373 95,00K 56.73% Ags '28 20,622 22,124 24,321
-73.3137255 -128.061275 -0.15196078 3,25M 57.00% Sep '28 20,682 22,192 24,398
-73.8823529 -128.897059 -0.38235294 3,42M 57.26% Okt '28 20,742 22,260 24,475
-74.4509804 -129.732843 -0.6127451 101,10K 57.52% Nov '28 20,803 22,327 24,551
-75.0196078 -130.568627 -0.84313725 398,00K 57.79% Des '28 20,863 22,395 24,628
-75.5882353 -131.404412 -1.07352941 66,30K 58.05% Jan '29 20,923 22,463 24,705
-76.1568627 -132.240196 -1.30392157 2,20K 58.31% Feb '29 20,983 22,531 24,781
-76.7254902 -133.07598 -1.53431373 3,50M 58.57% Mar '29 21,043 22,598 24,858
-77.2941176 -133.911765 -1.76470588 619,20K 58.84% Apr '29 21,104 22,666 24,935
-77.8627451 -134.747549 -1.99509804 480,10K 59.10% Mei '29 21,164 22,734 25,011
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-78.4313725 -135.583333 -2.2254902 5,97M 59.36% Jan '29 21,224 22,802 25,088
-79 -136.419118 -2.45588235 12,08M 59.63% Feb '29 21,284 22,869 25,165
-79.5686275 -137.254902 -2.68627451 8,03M 59.89% Mar '29 21,345 22,937 25,241
-80.1372549 -138.090686 -2.91666667 7,70M 60.15% Apr '29 21,405 23,005 25,318
-80.7058824 -138.926471 -3.14705882 1,43M 60.41% Mei '29 21,465 23,073 25,394
-81.2745098 -139.762255 -3.37745098 3,19M 60.68% Jun '29 21,525 23,141 25,471
-81.8431373 -140.598039 -3.60784314 67,40K 60.94% Jul '29 21,586 23,208 25,548
-82.4117647 -141.433824 -3.83823529 95,00K 61.20% Ags '29 21,646 23,276 25,624
-82.9803922 -142.269608 -4.06862745 3,25M 61.47% Sep '29 21,706 23,344 25,701
-83.5490196 -143.105392 -4.29901961 3,42M 61.73% Okt '29 21,766 23,412 25,778
-84.1176471 -143.941176 -4.52941176 101,10K 61.99% Nov '29 21,826 23,479 25,854
-84.6862745 -144.776961 -4.75980392 398,00K 62.25% Des '29 21,887 23,547 25,931
-85.254902 -145.612745 -4.99019608 66,30K 62.52% Jan '30 21,947 23,615 26,008
-85.8235294 -146.448529 -5.22058824 2,20K 62.78% Feb '30 22,007 23,683 26,084
-86.3921569 -147.284314 -5.45098039 3,50M 63.04% Mar '30 22,067 23,750 26,161
-86.9607843 -148.120098 -5.68137255 619,20K 63.31% Apr '30 22,128 23,818 26,238
-87.5294118 -148.955882 -5.91176471 480,10K 63.57% Mei '30 22,188 23,886 26,314
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-88.0980392 -149.791667 -6.14215686 5,97M 63.83% Jan '30 22,248 23,954 26,391
-88.6666667 -150.627451 -6.37254902 12,08M 64.10% Feb '30 22,308 24,022 26,468
-89.2352941 -151.463235 -6.60294118 8,03M 64.36% Mar '30 22,369 24,089 26,544
-89.8039216 -152.29902 -6.83333333 7,70M 64.62% Apr '30 22,429 24,157 26,621
-90.372549 -153.134804 -7.06372549 1,43M 64.88% Mei '30 22,489 24,225 26,698
-90.9411765 -153.970588 -7.29411765 3,19M 65.15% Jun '30 22,549 24,293 26,774
-91.5098039 -154.806373 -7.5245098 67,40K 65.41% Jul '30 22,609 24,360 26,851
-92.0784314 -155.642157 -7.75490196 95,00K 65.67% Ags '30 22,670 24,428 26,928
-92.6470588 -156.477941 -7.98529412 3,25M 65.94% Sep '30 22,730 24,496 27,004
-93.2156863 -157.313725 -8.21568627 3,42M 66.20% Okt '30 22,790 24,564 27,081
-93.7843137 -158.14951 -8.44607843 101,10K 66.46% Nov '30 22,850 24,631 27,158
-94.3529412 -158.985294 -8.67647059 398,00K 66.72% Des '30 22,911 24,699 27,234
-94.9215686 -159.821078 -8.90686275 66,30K 66.99% Jan '31 22,971 24,767 27,311
-95.4901961 -160.656863 -9.1372549 2,20K 67.25% Feb '31 23,031 24,835 27,388
-96.0588235 -161.492647 -9.36764706 3,50M 67.51% Mar '31 23,091 24,903 27,464
-96.627451 -162.328431 -9.59803922 619,20K 67.78% Apr '31 23,152 24,970 27,541
-97.1960784 -163.164216 -9.82843137 480,10K 68.04% Mei '31 23,212 25,038 27,617
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-97.7647059 -164 -10.0588235 5,97M 68.30% Jan '31 23,272 25,106 27,694
-98.3333333 -164.835784 -10.2892157 12,08M 68.56% Feb '31 23,332 25,174 27,771
-98.9019608 -165.671569 -10.5196078 8,03M 68.83% Mar '31 23,393 25,241 27,847
-99.4705882 -166.507353 -10.75 7,70M 69.09% Apr '31 23,453 25,309 27,924
-100.039216 -167.343137 -10.9803922 1,43M 69.35% Mei '31 23,513 25,377 28,001
-100.607843 -168.178922 -11.2107843 3,19M 69.62% Jun '31 23,573 25,445 28,077
-101.176471 -169.014706 -11.4411765 67,40K 69.88% Jul '31 23,633 25,512 28,154
-101.745098 -169.85049 -11.6715686 95,00K 70.14% Ags '31 23,694 25,580 28,231
-102.313725 -170.686275 -11.9019608 3,25M 70.41% Sep '31 23,754 25,648 28,307
-102.882353 -171.522059 -12.1323529 3,42M 70.67% Okt '31 23,814 25,716 28,384
-103.45098 -172.357843 -12.3627451 101,10K 70.93% Nov '31 23,874 25,784 28,461
-104.019608 -173.193627 -12.5931373 398,00K 71.19% Des '31 23,935 25,851 28,537
-104.588235 -174.029412 -12.8235294 66,30K 71.46% Jan '32 23,995 25,919 28,614
-105.156863 -174.865196 -13.0539216 2,20K 71.72% Feb '32 24,055 25,987 28,691
-105.72549 -175.70098 -13.2843137 3,50M 71.98% Mar '32 24,115 26,055 28,767
-106.294118 -176.536765 -13.5147059 619,20K 72.25% Apr '32 24,176 26,122 28,844
-106.862745 -177.372549 -13.745098 480,10K 72.51% Mei '32 24,236 26,190 28,921
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
-107.431373 -178.208333 -13.9754902 5,97M 72.77% Jan '32 24,296 26,258 28,997
-108 -179.044118 -14.2058824 12,08M 73.03% Feb '32 24,356 26,326 29,074
-108.568627 -179.879902 -14.4362745 8,03M 73.30% Mar '32 24,416 26,394 29,151
-109.137255 -180.715686 -14.6666667 7,70M 73.56% Apr '32 24,477 26,461 29,227
-109.705882 -181.551471 -14.8970588 1,43M 73.82% Mei '32 24,537 26,529 29,304
-110.27451 -182.387255 -15.127451 3,19M 74.09% Jun '32 24,597 26,597 29,381
-110.843137 -183.223039 -15.3578431 67,40K 74.35% Jul '32 24,657 26,665 29,457
ABMM Abm Investama Tbk.
terendah vol perubahan % tanggal terakhir pembukaatertinggi terendah vol
6,225 374,70K 4.80% Jan '15 2,900 2,425 2,945 2,425 1,49M
6,525 801,60K 1.53% Feb '15 3,000 2,675 3,000 2,655 976,90K
6,200 202,40K 2.63% Mar '15 2,800 2,950 2,950 2,700 1,16M
6,850 53,00K 4.40% Apr '15 2,725 2,725 2,950 2,450 1,48M
7,100 5,30K 4.21% Mei '15 2,890 2,620 2,945 2,595 1,05M
5,975 13,10K 4.38% Jun '15 2,995 2,790 3,000 2,590 542,00K
7,725 0,50K -0.32% Jul '15 2,970 2,400 2,980 2,400 8,60K
7,000 2,10K -2.91% Ags '15 2,625 2,975 2,975 2,110 1,67M
7,000 0,80K -6.67% Sep '15 2,875 2,645 2,975 2,645 1,34M
7,050 0,70K 1.07% Okt '15 2,650 2,700 2,910 2,650 306,40K
7,075 0,20K 6.01% Nov '15 2,625 2,400 2,725 2,230 1,15M
7,500 0,70K 6.33% Des '15 2,900 2,405 2,900 2,405 1,42M
7,200 6,30K -5.96% Jan '16 2,790 2,700 2,850 2,525 257,20K
7,050 1,00K -4.00% Feb '16 2,700 2,685 2,850 2,505 456,00K
6,050 70,00K 11.11% Mar '16 2,645 2,520 2,740 2,215 2,05M
7,425 8,80K 0.00% Apr '16 2,625 2,745 2,745 2,500 52,60K
7,500 0,50K -6.25% Mei '16 2,750 2,400 2,750 2,320 585,30K

7,357 374,70K -1.19% Jan '16 2,655 2,554 2,753 2,351 1,49M
7,407 801,60K -1.46% Feb '16 2,639 2,545 2,738 2,339 976,90K
7,457 202,40K -1.73% Mar '16 2,624 2,536 2,722 2,326 1,16M
7,507 53,00K -1.99% Apr '16 2,609 2,527 2,706 2,313 1,48M
7,556 5,30K -2.26% Mei '16 2,594 2,518 2,691 2,300 1,05M
7,606 13,10K -2.52% Jun '16 2,578 2,509 2,675 2,288 542,00K
7,656 0,50K -2.79% Jul '16 2,563 2,501 2,660 2,275 8,60K
7,706 2,10K -3.05% Ags '16 2,548 2,492 2,644 2,262 1,67M
7,756 0,80K -3.32% Sep '16 2,532 2,483 2,629 2,249 1,34M
7,806 0,70K -3.59% Okt '16 2,517 2,474 2,613 2,237 306,40K
7,855 0,20K -3.85% Nov '16 2,502 2,465 2,597 2,224 1,15M
7,905 0,70K -4.12% Des '16 2,487 2,456 2,582 2,211 1,42M
7,955 6,30K -4.38% Jan '17 2,471 2,448 2,566 2,198 257,20K
8,005 1,00K -4.65% Feb '17 2,456 2,439 2,551 2,186 456,00K
8,055 70,00K -4.91% Mar '17 2,441 2,430 2,535 2,173 2,05M
8,104 8,80K -5.18% Apr '17 2,426 2,421 2,519 2,160 52,60K
8,154 0,50K -5.45% Mei '17 2,410 2,412 2,504 2,148 585,30K

8,204 374,70K -5.71% Jan '17 2,395 2,404 2,488 2,135 1,49M
8,254 801,60K -5.98% Feb '17 2,380 2,395 2,473 2,122 976,90K
8,304 202,40K -6.24% Mar '17 2,365 2,386 2,457 2,109 1,16M
8,353 53,00K -6.51% Apr '17 2,349 2,377 2,441 2,097 1,48M
8,403 5,30K -6.77% Mei '17 2,334 2,368 2,426 2,084 1,05M
8,453 13,10K -7.04% Jun '17 2,319 2,359 2,410 2,071 542,00K
8,503 0,50K -7.31% Jul '17 2,303 2,351 2,395 2,058 8,60K
8,553 2,10K -7.57% Ags '17 2,288 2,342 2,379 2,046 1,67M
8,603 0,80K -7.84% Sep '17 2,273 2,333 2,364 2,033 1,34M
8,652 0,70K -8.10% Okt '17 2,258 2,324 2,348 2,020 306,40K
8,702 0,20K -8.37% Nov '17 2,242 2,315 2,332 2,008 1,15M
8,752 0,70K -8.63% Des '17 2,227 2,306 2,317 1,995 1,42M
8,802 6,30K -8.90% Jan '18 2,212 2,298 2,301 1,982 257,20K
8,852 1,00K -9.17% Feb '18 2,197 2,289 2,286 1,969 456,00K
8,901 70,00K -9.43% Mar '18 2,181 2,280 2,270 1,957 2,05M
8,951 8,80K -9.70% Apr '18 2,166 2,271 2,254 1,944 52,60K
9,001 0,50K -9.96% Mei '18 2,151 2,262 2,239 1,931 585,30K

9,051 374,70K -10.23% Jan '18 2,135 2,254 2,223 1,918 1,49M
9,101 801,60K -10.49% Feb '18 2,120 2,245 2,208 1,906 976,90K
9,151 202,40K -10.76% Mar '18 2,105 2,236 2,192 1,893 1,16M
9,200 53,00K -11.03% Apr '18 2,090 2,227 2,176 1,880 1,48M
9,250 5,30K -11.29% Mei '18 2,074 2,218 2,161 1,867 1,05M
9,300 13,10K -11.56% Jun '18 2,059 2,209 2,145 1,855 542,00K
9,350 0,50K -11.82% Jul '18 2,044 2,201 2,130 1,842 8,60K
9,400 2,10K -12.09% Ags '18 2,029 2,192 2,114 1,829 1,67M
9,449 0,80K -12.35% Sep '18 2,013 2,183 2,099 1,817 1,34M
9,499 0,70K -12.62% Okt '18 1,998 2,174 2,083 1,804 306,40K
9,549 0,20K -12.89% Nov '18 1,983 2,165 2,067 1,791 1,15M
9,599 0,70K -13.15% Des '18 1,968 2,156 2,052 1,778 1,42M
9,649 6,30K -13.42% Jan '19 1,952 2,148 2,036 1,766 257,20K
9,699 1,00K -13.68% Feb '19 1,937 2,139 2,021 1,753 456,00K
9,748 70,00K -13.95% Mar '19 1,922 2,130 2,005 1,740 2,05M
9,798 8,80K -14.22% Apr '19 1,906 2,121 1,989 1,727 52,60K
9,848 0,50K -14.48% Mei '19 1,891 2,112 1,974 1,715 585,30K

9,898 374,70K -14.75% Jan '19 1,876 2,104 1,958 1,702 1,49M
9,948 801,60K -15.01% Feb '19 1,861 2,095 1,943 1,689 976,90K
9,997 202,40K -15.28% Mar '19 1,845 2,086 1,927 1,676 1,16M
10,047 53,00K -15.54% Apr '19 1,830 2,077 1,911 1,664 1,48M
10,097 5,30K -15.81% Mei '19 1,815 2,068 1,896 1,651 1,05M
10,147 13,10K -16.08% Jun '19 1,800 2,059 1,880 1,638 542,00K
10,197 0,50K -16.34% Jul '19 1,784 2,051 1,865 1,626 8,60K
10,247 2,10K -16.61% Ags '19 1,769 2,042 1,849 1,613 1,67M
10,296 0,80K -16.87% Sep '19 1,754 2,033 1,834 1,600 1,34M
10,346 0,70K -17.14% Okt '19 1,738 2,024 1,818 1,587 306,40K
10,396 0,20K -17.40% Nov '19 1,723 2,015 1,802 1,575 1,15M
10,446 0,70K -17.67% Des '19 1,708 2,006 1,787 1,562 1,42M
10,496 6,30K -17.94% Jan '20 1,693 1,998 1,771 1,549 257,20K
10,545 1,00K -18.20% Feb '20 1,677 1,989 1,756 1,536 456,00K
10,595 70,00K -18.47% Mar '20 1,662 1,980 1,740 1,524 2,05M
10,645 8,80K -18.73% Apr '20 1,647 1,971 1,724 1,511 52,60K
10,695 0,50K -19.00% Mei '20 1,632 1,962 1,709 1,498 585,30K

10,745 374,70K -19.26% Jan '20 1,616 1,954 1,693 1,485 1,49M
10,794 801,60K -19.53% Feb '20 1,601 1,945 1,678 1,473 976,90K
10,844 202,40K -19.80% Mar '20 1,586 1,936 1,662 1,460 1,16M
10,894 53,00K -20.06% Apr '20 1,570 1,927 1,646 1,447 1,48M
10,944 5,30K -20.33% Mei '20 1,555 1,918 1,631 1,435 1,05M
10,994 13,10K -20.59% Jun '20 1,540 1,909 1,615 1,422 542,00K
11,044 0,50K -20.86% Jul '20 1,525 1,901 1,600 1,409 8,60K
11,093 2,10K -21.12% Ags '20 1,509 1,892 1,584 1,396 1,67M
11,143 0,80K -21.39% Sep '20 1,494 1,883 1,569 1,384 1,34M
11,193 0,70K -21.66% Okt '20 1,479 1,874 1,553 1,371 306,40K
11,243 0,20K -21.92% Nov '20 1,464 1,865 1,537 1,358 1,15M
11,293 0,70K -22.19% Des '20 1,448 1,856 1,522 1,345 1,42M
11,342 6,30K -22.45% Jan '21 1,433 1,848 1,506 1,333 257,20K
11,392 1,00K -22.72% Feb '21 1,418 1,839 1,491 1,320 456,00K
11,442 70,00K -22.98% Mar '21 1,403 1,830 1,475 1,307 2,05M
11,492 8,80K -23.25% Apr '21 1,387 1,821 1,459 1,294 52,60K
11,542 0,50K -23.52% Mei '21 1,372 1,812 1,444 1,282 585,30K

11,592 374,70K -23.78% Jan '21 1,357 1,804 1,428 1,269 1,49M
11,641 801,60K -24.05% Feb '21 1,341 1,795 1,413 1,256 976,90K
11,691 202,40K -24.31% Mar '21 1,326 1,786 1,397 1,244 1,16M
11,741 53,00K -24.58% Apr '21 1,311 1,777 1,381 1,231 1,48M
11,791 5,30K -24.84% Mei '21 1,296 1,768 1,366 1,218 1,05M
11,841 13,10K -25.11% Jun '21 1,280 1,759 1,350 1,205 542,00K
11,890 0,50K -25.38% Jul '21 1,265 1,751 1,335 1,193 8,60K
11,940 2,10K -25.64% Ags '21 1,250 1,742 1,319 1,180 1,67M
11,990 0,80K -25.91% Sep '21 1,235 1,733 1,304 1,167 1,34M
12,040 0,70K -26.17% Okt '21 1,219 1,724 1,288 1,154 306,40K
12,090 0,20K -26.44% Nov '21 1,204 1,715 1,272 1,142 1,15M
12,140 0,70K -26.70% Des '21 1,189 1,706 1,257 1,129 1,42M
12,189 6,30K -26.97% Jan '22 1,173 1,698 1,241 1,116 257,20K
12,239 1,00K -27.24% Feb '22 1,158 1,689 1,226 1,103 456,00K
12,289 70,00K -27.50% Mar '22 1,143 1,680 1,210 1,091 2,05M
12,339 8,80K -27.77% Apr '22 1,128 1,671 1,194 1,078 52,60K
12,389 0,50K -28.03% Mei '22 1,112 1,662 1,179 1,065 585,30K

12,438 374,70K -28.30% Jan '22 1,097 1,654 1,163 1,053 1,49M
12,488 801,60K -28.56% Feb '22 1,082 1,645 1,148 1,040 976,90K
12,538 202,40K -28.83% Mar '22 1,067 1,636 1,132 1,027 1,16M
12,588 53,00K -29.10% Apr '22 1,051 1,627 1,116 1,014 1,48M
12,638 5,30K -29.36% Mei '22 1,036 1,618 1,101 1,002 1,05M
12,688 13,10K -29.63% Jun '22 1,021 1,609 1,085 989 542,00K
12,737 0,50K -29.89% Jul '22 1,006 1,601 1,070 976 8,60K
12,787 2,10K -30.16% Ags '22 990 1,592 1,054 963 1,67M
12,837 0,80K -30.42% Sep '22 975 1,583 1,039 951 1,34M
12,887 0,70K -30.69% Okt '22 960 1,574 1,023 938 306,40K
12,937 0,20K -30.96% Nov '22 944 1,565 1,007 925 1,15M
12,986 0,70K -31.22% Des '22 929 1,556 992 912 1,42M
13,036 6,30K -31.49% Jan '23 914 1,548 976 900 257,20K
13,086 1,00K -31.75% Feb '23 899 1,539 961 887 456,00K
13,136 70,00K -32.02% Mar '23 883 1,530 945 874 2,05M
13,186 8,80K -32.29% Apr '23 868 1,521 929 862 52,60K
13,235 0,50K -32.55% Mei '23 853 1,512 914 849 585,30K

13,285 374,70K -32.82% Jan '23 838 1,504 898 836 1,49M
13,335 801,60K -33.08% Feb '23 822 1,495 883 823 976,90K
13,385 202,40K -33.35% Mar '23 807 1,486 867 811 1,16M
13,435 53,00K -33.61% Apr '23 792 1,477 851 798 1,48M
13,485 5,30K -33.88% Mei '23 776 1,468 836 785 1,05M
13,534 13,10K -34.15% Jun '23 761 1,459 820 772 542,00K
13,584 0,50K -34.41% Jul '23 746 1,451 805 760 8,60K
13,634 2,10K -34.68% Ags '23 731 1,442 789 747 1,67M
13,684 0,80K -34.94% Sep '23 715 1,433 774 734 1,34M
13,734 0,70K -35.21% Okt '23 700 1,424 758 721 306,40K
13,783 0,20K -35.47% Nov '23 685 1,415 742 709 1,15M
13,833 0,70K -35.74% Des '23 670 1,406 727 696 1,42M
13,883 6,30K -36.01% Jan '24 654 1,398 711 683 257,20K
13,933 1,00K -36.27% Feb '24 639 1,389 696 671 456,00K
13,983 70,00K -36.54% Mar '24 624 1,380 680 658 2,05M
14,033 8,80K -36.80% Apr '24 609 1,371 664 645 52,60K
14,082 0,50K -37.07% Mei '24 593 1,362 649 632 585,30K
14,132 374,70K -37.33% Jan '24 578 1,354 633 620 1,49M
14,182 801,60K -37.60% Feb '24 563 1,345 618 607 976,90K
14,232 202,40K -37.87% Mar '24 547 1,336 602 594 1,16M
14,282 53,00K -38.13% Apr '24 532 1,327 586 581 1,48M
14,331 5,30K -38.40% Mei '24 517 1,318 571 569 1,05M
14,381 13,10K -38.66% Jun '24 502 1,309 555 556 542,00K
14,431 0,50K -38.93% Jul '24 486 1,301 540 543 8,60K
14,481 2,10K -39.19% Ags '24 471 1,292 524 530 1,67M
14,531 0,80K -39.46% Sep '24 456 1,283 509 518 1,34M
14,581 0,70K -39.73% Okt '24 441 1,274 493 505 306,40K
14,630 0,20K -39.99% Nov '24 425 1,265 477 492 1,15M
14,680 0,70K -40.26% Des '24 410 1,256 462 480 1,42M
14,730 6,30K -40.52% Jan '25 395 1,248 446 467 257,20K
14,780 1,00K -40.79% Feb '25 379 1,239 431 454 456,00K
14,830 70,00K -41.05% Mar '25 364 1,230 415 441 2,05M
14,879 8,80K -41.32% Apr '25 349 1,221 399 429 52,60K
14,929 0,50K -41.59% Mei '25 334 1,212 384 416 585,30K

14,979 374,70K -41.85% Jan '25 318 1,204 368 403 1,49M
15,029 801,60K -42.12% Feb '25 303 1,195 353 390 976,90K
15,079 202,40K -42.38% Mar '25 288 1,186 337 378 1,16M
15,128 53,00K -42.65% Apr '25 273 1,177 321 365 1,48M
15,178 5,30K -42.91% Mei '25 257 1,168 306 352 1,05M
15,228 13,10K -43.18% Jun '25 242 1,159 290 339 542,00K
15,278 0,50K -43.45% Jul '25 227 1,151 275 327 8,60K
15,328 2,10K -43.71% Ags '25 211 1,142 259 314 1,67M
15,378 0,80K -43.98% Sep '25 196 1,133 244 301 1,34M
15,427 0,70K -44.24% Okt '25 181 1,124 228 289 306,40K
15,477 0,20K -44.51% Nov '25 166 1,115 212 276 1,15M
15,527 0,70K -44.77% Des '25 150 1,106 197 263 1,42M
15,577 6,30K -45.04% Jan '26 135 1,098 181 250 257,20K
15,627 1,00K -45.31% Feb '26 120 1,089 166 238 456,00K
15,676 70,00K -45.57% Mar '26 105 1,080 150 225 2,05M
15,726 8,80K -45.84% Apr '26 89 1,071 134 212 52,60K
15,776 0,50K -46.10% Mei '26 74 1,062 119 199 585,30K

15,826 374,70K -46.37% Jan '26 59 1,054 103 187 1,49M
15,876 801,60K -46.63% Feb '26 44 1,045 88 174 976,90K
15,926 202,40K -46.90% Mar '26 28 1,036 72 161 1,16M
15,975 53,00K -47.17% Apr '26 13 1,027 56 149 1,48M
16,025 5,30K -47.43% Mei '26 -2 1,018 41 136 1,05M
16,075 13,10K -47.70% Jun '26 -18 1,009 25 123 542,00K
16,125 0,50K -47.96% Jul '26 -33 1,001 10 110 8,60K
16,175 2,10K -48.23% Ags '26 -48 992 -6 98 1,67M
16,224 0,80K -48.49% Sep '26 -63 983 -21 85 1,34M
16,274 0,70K -48.76% Okt '26 -79 974 -37 72 306,40K
16,324 0,20K -49.03% Nov '26 -94 965 -53 59 1,15M
16,374 0,70K -49.29% Des '26 -109 956 -68 47 1,42M
16,424 6,30K -49.56% Jan '27 -124 948 -84 34 257,20K
16,474 1,00K -49.82% Feb '27 -140 939 -99 21 456,00K
16,523 70,00K -50.09% Mar '27 -155 930 -115 8 2,05M
16,573 8,80K -50.36% Apr '27 -170 921 -131 -4 52,60K
16,623 0,50K -50.62% Mei '27 -186 912 -146 -17 585,30K

16,673 374,70K -50.89% Jan '27 -201 904 -162 -30 1,49M
16,723 801,60K -51.15% Feb '27 -216 895 -177 -42 976,90K
16,772 202,40K -51.42% Mar '27 -231 886 -193 -55 1,16M
16,822 53,00K -51.68% Apr '27 -247 877 -209 -68 1,48M
16,872 5,30K -51.95% Mei '27 -262 868 -224 -81 1,05M
16,922 13,10K -52.22% Jun '27 -277 859 -240 -93 542,00K
16,972 0,50K -52.48% Jul '27 -292 851 -255 -106 8,60K
17,022 2,10K -52.75% Ags '27 -308 842 -271 -119 1,67M
17,071 0,80K -53.01% Sep '27 -323 833 -286 -132 1,34M
17,121 0,70K -53.28% Okt '27 -338 824 -302 -144 306,40K
17,171 0,20K -53.54% Nov '27 -353 815 -318 -157 1,15M
17,221 0,70K -53.81% Des '27 -369 806 -333 -170 1,42M
17,271 6,30K -54.08% Jan '28 -384 798 -349 -183 257,20K
17,320 1,00K -54.34% Feb '28 -399 789 -364 -195 456,00K
17,370 70,00K -54.61% Mar '28 -415 780 -380 -208 2,05M
17,420 8,80K -54.87% Apr '28 -430 771 -396 -221 52,60K
17,470 0,50K -55.14% Mei '28 -445 762 -411 -233 585,30K

17,520 374,70K -55.40% Jan '28 -460 754 -427 -246 1,49M
17,569 801,60K -55.67% Feb '28 -476 745 -442 -259 976,90K
17,619 202,40K -55.94% Mar '28 -491 736 -458 -272 1,16M
17,669 53,00K -56.20% Apr '28 -506 727 -474 -284 1,48M
17,719 5,30K -56.47% Mei '28 -521 718 -489 -297 1,05M
17,769 13,10K -56.73% Jun '28 -537 709 -505 -310 542,00K
17,819 0,50K -57.00% Jul '28 -552 701 -520 -323 8,60K
17,868 2,10K -57.26% Ags '28 -567 692 -536 -335 1,67M
17,918 0,80K -57.53% Sep '28 -583 683 -551 -348 1,34M
17,968 0,70K -57.80% Okt '28 -598 674 -567 -361 306,40K
18,018 0,20K -58.06% Nov '28 -613 665 -583 -374 1,15M
18,068 0,70K -58.33% Des '28 -628 656 -598 -386 1,42M
18,117 6,30K -58.59% Jan '29 -644 648 -614 -399 257,20K
18,167 1,00K -58.86% Feb '29 -659 639 -629 -412 456,00K
18,217 70,00K -59.12% Mar '29 -674 630 -645 -424 2,05M
18,267 8,80K -59.39% Apr '29 -689 621 -661 -437 52,60K
18,317 0,50K -59.66% Mei '29 -705 612 -676 -450 585,30K

18,367 374,70K -59.92% Jan '29 -720 604 -692 -463 1,49M
18,416 801,60K -60.19% Feb '29 -735 595 -707 -475 976,90K
18,466 202,40K -60.45% Mar '29 -750 586 -723 -488 1,16M
18,516 53,00K -60.72% Apr '29 -766 577 -739 -501 1,48M
18,566 5,30K -60.98% Mei '29 -781 568 -754 -514 1,05M
18,616 13,10K -61.25% Jun '29 -796 559 -770 -526 542,00K
18,665 0,50K -61.52% Jul '29 -812 551 -785 -539 8,60K
18,715 2,10K -61.78% Ags '29 -827 542 -801 -552 1,67M
18,765 0,80K -62.05% Sep '29 -842 533 -816 -565 1,34M
18,815 0,70K -62.31% Okt '29 -857 524 -832 -577 306,40K
18,865 0,20K -62.58% Nov '29 -873 515 -848 -590 1,15M
18,915 0,70K -62.84% Des '29 -888 506 -863 -603 1,42M
18,964 6,30K -63.11% Jan '30 -903 498 -879 -615 257,20K
19,014 1,00K -63.38% Feb '30 -918 489 -894 -628 456,00K
19,064 70,00K -63.64% Mar '30 -934 480 -910 -641 2,05M
19,114 8,80K -63.91% Apr '30 -949 471 -926 -654 52,60K
19,164 0,50K -64.17% Mei '30 -964 462 -941 -666 585,30K

19,213 374,70K -64.44% Jan '30 -980 454 -957 -679 1,49M
19,263 801,60K -64.70% Feb '30 -995 445 -972 -692 976,90K
19,313 202,40K -64.97% Mar '30 -1,010 436 -988 -705 1,16M
19,363 53,00K -65.24% Apr '30 -1,025 427 -1,004 -717 1,48M
19,413 5,30K -65.50% Mei '30 -1,041 418 -1,019 -730 1,05M
19,463 13,10K -65.77% Jun '30 -1,056 409 -1,035 -743 542,00K
19,512 0,50K -66.03% Jul '30 -1,071 401 -1,050 -756 8,60K
19,562 2,10K -66.30% Ags '30 -1,086 392 -1,066 -768 1,67M
19,612 0,80K -66.56% Sep '30 -1,102 383 -1,081 -781 1,34M
19,662 0,70K -66.83% Okt '30 -1,117 374 -1,097 -794 306,40K
19,712 0,20K -67.10% Nov '30 -1,132 365 -1,113 -806 1,15M
19,761 0,70K -67.36% Des '30 -1,148 356 -1,128 -819 1,42M
19,811 6,30K -67.63% Jan '31 -1,163 348 -1,144 -832 257,20K
19,861 1,00K -67.89% Feb '31 -1,178 339 -1,159 -845 456,00K
19,911 70,00K -68.16% Mar '31 -1,193 330 -1,175 -857 2,05M
19,961 8,80K -68.43% Apr '31 -1,209 321 -1,191 -870 52,60K
20,010 0,50K -68.69% Mei '31 -1,224 312 -1,206 -883 585,30K

20,060 374,70K -68.96% Jan '31 -1,239 304 -1,222 -896 1,49M
20,110 801,60K -69.22% Feb '31 -1,254 295 -1,237 -908 976,90K
20,160 202,40K -69.49% Mar '31 -1,270 286 -1,253 -921 1,16M
20,210 53,00K -69.75% Apr '31 -1,285 277 -1,269 -934 1,48M
20,260 5,30K -70.02% Mei '31 -1,300 268 -1,284 -947 1,05M
20,309 13,10K -70.29% Jun '31 -1,315 259 -1,300 -959 542,00K
20,359 0,50K -70.55% Jul '31 -1,331 251 -1,315 -972 8,60K
20,409 2,10K -70.82% Ags '31 -1,346 242 -1,331 -985 1,67M
20,459 0,80K -71.08% Sep '31 -1,361 233 -1,346 -997 1,34M
20,509 0,70K -71.35% Okt '31 -1,377 224 -1,362 -1,010 306,40K
20,558 0,20K -71.61% Nov '31 -1,392 215 -1,378 -1,023 1,15M
20,608 0,70K -71.88% Des '31 -1,407 206 -1,393 -1,036 1,42M
20,658 6,30K -72.15% Jan '32 -1,422 198 -1,409 -1,048 257,20K
20,708 1,00K -72.41% Feb '32 -1,438 189 -1,424 -1,061 456,00K
20,758 70,00K -72.68% Mar '32 -1,453 180 -1,440 -1,074 2,05M
20,808 8,80K -72.94% Apr '32 -1,468 171 -1,456 -1,087 52,60K
20,857 0,50K -73.21% Mei '32 -1,483 162 -1,471 -1,099 585,30K

20,907 374,70K -73.47% Jan '32 -1,499 154 -1,487 -1,112 1,49M
20,957 801,60K -73.74% Feb '32 -1,514 145 -1,502 -1,125 976,90K
21,007 202,40K -74.01% Mar '32 -1,529 136 -1,518 -1,138 1,16M
21,057 53,00K -74.27% Apr '32 -1,545 127 -1,534 -1,150 1,48M
21,106 5,30K -74.54% Mei '32 -1,560 118 -1,549 -1,163 1,05M
21,156 13,10K -74.80% Jun '32 -1,575 109 -1,565 -1,176 542,00K
21,206 0,50K -75.07% Jul '32 -1,590 101 -1,580 -1,188 8,60K
ACES Ace Hardware Indonesia Tbk.
perubahan % tanggal terakhir pembukaatertinggi terendah vol perubahan %
-4.92% Jan '15 740 785 815 675 647,83M -5.73%
3.45% Feb '15 845 745 855 740 343,15M 14.19%
-6.67% Mar '15 735 850 850 695 265,79M -13.02%
-2.68% Apr '15 645 740 740 635 437,67M -12.24%
6.06% Mei '15 690 645 710 635 214,64M 6.98%
3.63% Jun '15 645 685 690 600 288,97M -6.52%
-0.83% Jul '15 640 645 690 620 135,98M -0.78%
-11.62% Ags '15 595 640 650 490 123,54M -7.03%
9.52% Sep '15 505 580 585 490 183,65M -15.13%
-7.83% Okt '15 670 505 720 495 327,82M 32.67%
-0.94% Nov '15 765 645 815 645 214,53M 14.18%
10.48% Des '15 825 770 835 730 160,34M 7.84%
-3.79% Jan '16 800 805 820 730 137,49M -3.03%
-3.23% Feb '16 915 810 920 770 132,92M 14.38%
-2.04% Mar '16 895 915 975 800 250,61M -2.19%
-0.76% Apr '16 925 900 940 815 138,23M 3.35%
4.76% Mei '16 830 925 940 830 87,57M -10.27%

0.84% Jan '16 852.9779412 822.3161765 895 756.2132353 647,83M 4.54%
0.98% Feb '16 864.9754902 831.3970588 905.8823529 765.7598039 343,15M 4.92%
1.12% Mar '16 876.9730392 840.4779412 916.7647059 775.3063725 265,79M 5.31%
1.26% Apr '16 888.9705882 849.5588235 927.6470588 784.8529412 437,67M 5.70%
1.40% Mei '16 900.9681373 858.6397059 938.5294118 794.3995098 214,64M 6.09%
1.54% Jun '16 912.9656863 867.7205882 949.4117647 803.9460784 288,97M 6.48%
1.69% Jul '16 924.9632353 876.8014706 960.2941176 813.4926471 135,98M 6.87%
1.83% Ags '16 936.9607843 885.8823529 971.1764706 823.0392157 123,54M 7.26%
1.97% Sep '16 948.9583333 894.9632353 982.0588235 832.5857843 183,65M 7.64%
2.11% Okt '16 960.9558824 904.0441176 992.9411765 842.1323529 327,82M 8.03%
2.25% Nov '16 972.9534314 913.125 1003.823529 851.6789216 214,53M 8.42%
2.39% Des '16 984.9509804 922.2058824 1014.705882 861.2254902 160,34M 8.81%
2.54% Jan '17 996.9485294 931.2867647 1025.588235 870.7720588 137,49M 9.20%
2.68% Feb '17 1008.946078 940.3676471 1036.470588 880.3186275 132,92M 9.59%
2.82% Mar '17 1020.943627 949.4485294 1047.352941 889.8651961 250,61M 9.98%
2.96% Apr '17 1032.941176 958.5294118 1058.235294 899.4117647 138,23M 10.36%
3.10% Mei '17 1044.938725 967.6102941 1069.117647 908.9583333 87,57M 10.75%

3.24% Jan '17 1056.936275 976.6911765 1080 918.504902 647,83M 11.14%
3.38% Feb '17 1068.933824 985.7720588 1090.882353 928.0514706 343,15M 11.53%
3.53% Mar '17 1080.931373 994.8529412 1101.764706 937.5980392 265,79M 11.92%
3.67% Apr '17 1092.928922 1003.933824 1112.647059 947.1446078 437,67M 12.31%
3.81% Mei '17 1104.926471 1013.014706 1123.529412 956.6911765 214,64M 12.70%
3.95% Jun '17 1116.92402 1022.095588 1134.411765 966.2377451 288,97M 13.08%
4.09% Jul '17 1128.921569 1031.176471 1145.294118 975.7843137 135,98M 13.47%
4.23% Ags '17 1140.919118 1040.257353 1156.176471 985.3308824 123,54M 13.86%
4.37% Sep '17 1152.916667 1049.338235 1167.058824 994.877451 183,65M 14.25%
4.52% Okt '17 1164.914216 1058.419118 1177.941176 1004.42402 327,82M 14.64%
4.66% Nov '17 1176.911765 1067.5 1188.823529 1013.970588 214,53M 15.03%
4.80% Des '17 1188.909314 1076.580882 1199.705882 1023.517157 160,34M 15.42%
4.94% Jan '18 1200.906863 1085.661765 1210.588235 1033.063725 137,49M 15.80%
5.08% Feb '18 1212.904412 1094.742647 1221.470588 1042.610294 132,92M 16.19%
5.22% Mar '18 1224.901961 1103.823529 1232.352941 1052.156863 250,61M 16.58%
5.36% Apr '18 1236.89951 1112.904412 1243.235294 1061.703431 138,23M 16.97%
5.51% Mei '18 1248.897059 1121.985294 1254.117647 1071.25 87,57M 17.36%

5.65% Jan '18 1260.894608 1131.066176 1265 1080.796569 647,83M 17.75%
5.79% Feb '18 1272.892157 1140.147059 1275.882353 1090.343137 343,15M 18.14%
5.93% Mar '18 1284.889706 1149.227941 1286.764706 1099.889706 265,79M 18.52%
6.07% Apr '18 1296.887255 1158.308824 1297.647059 1109.436275 437,67M 18.91%
6.21% Mei '18 1308.884804 1167.389706 1308.529412 1118.982843 214,64M 19.30%
6.35% Jun '18 1320.882353 1176.470588 1319.411765 1128.529412 288,97M 19.69%
6.50% Jul '18 1332.879902 1185.551471 1330.294118 1138.07598 135,98M 20.08%
6.64% Ags '18 1344.877451 1194.632353 1341.176471 1147.622549 123,54M 20.47%
6.78% Sep '18 1356.875 1203.713235 1352.058824 1157.169118 183,65M 20.86%
6.92% Okt '18 1368.872549 1212.794118 1362.941176 1166.715686 327,82M 21.24%
7.06% Nov '18 1380.870098 1221.875 1373.823529 1176.262255 214,53M 21.63%
7.20% Des '18 1392.867647 1230.955882 1384.705882 1185.808824 160,34M 22.02%
7.35% Jan '19 1404.865196 1240.036765 1395.588235 1195.355392 137,49M 22.41%
7.49% Feb '19 1416.862745 1249.117647 1406.470588 1204.901961 132,92M 22.80%
7.63% Mar '19 1428.860294 1258.198529 1417.352941 1214.448529 250,61M 23.19%
7.77% Apr '19 1440.857843 1267.279412 1428.235294 1223.995098 138,23M 23.58%
7.91% Mei '19 1452.855392 1276.360294 1439.117647 1233.541667 87,57M 23.96%

8.05% Jan '19 1464.852941 1285.441176 1450 1243.088235 647,83M 24.35%
8.19% Feb '19 1476.85049 1294.522059 1460.882353 1252.634804 343,15M 24.74%
8.34% Mar '19 1488.848039 1303.602941 1471.764706 1262.181373 265,79M 25.13%
8.48% Apr '19 1500.845588 1312.683824 1482.647059 1271.727941 437,67M 25.52%
8.62% Mei '19 1512.843137 1321.764706 1493.529412 1281.27451 214,64M 25.91%
8.76% Jun '19 1524.840686 1330.845588 1504.411765 1290.821078 288,97M 26.30%
8.90% Jul '19 1536.838235 1339.926471 1515.294118 1300.367647 135,98M 26.68%
9.04% Ags '19 1548.835784 1349.007353 1526.176471 1309.914216 123,54M 27.07%
9.18% Sep '19 1560.833333 1358.088235 1537.058824 1319.460784 183,65M 27.46%
9.33% Okt '19 1572.830882 1367.169118 1547.941176 1329.007353 327,82M 27.85%
9.47% Nov '19 1584.828431 1376.25 1558.823529 1338.553922 214,53M 28.24%
9.61% Des '19 1596.82598 1385.330882 1569.705882 1348.10049 160,34M 28.63%
9.75% Jan '20 1608.823529 1394.411765 1580.588235 1357.647059 137,49M 29.02%
9.89% Feb '20 1620.821078 1403.492647 1591.470588 1367.193627 132,92M 29.40%
10.03% Mar '20 1632.818627 1412.573529 1602.352941 1376.740196 250,61M 29.79%
10.17% Apr '20 1644.816176 1421.654412 1613.235294 1386.286765 138,23M 30.18%
10.32% Mei '20 1656.813725 1430.735294 1624.117647 1395.833333 87,57M 30.57%

10.46% Jan '20 1668.811275 1439.816176 1635 1405.379902 647,83M 30.96%
10.60% Feb '20 1680.808824 1448.897059 1645.882353 1414.926471 343,15M 31.35%
10.74% Mar '20 1692.806373 1457.977941 1656.764706 1424.473039 265,79M 31.74%
10.88% Apr '20 1704.803922 1467.058824 1667.647059 1434.019608 437,67M 32.12%
11.02% Mei '20 1716.801471 1476.139706 1678.529412 1443.566176 214,64M 32.51%
11.16% Jun '20 1728.79902 1485.220588 1689.411765 1453.112745 288,97M 32.90%
11.31% Jul '20 1740.796569 1494.301471 1700.294118 1462.659314 135,98M 33.29%
11.45% Ags '20 1752.794118 1503.382353 1711.176471 1472.205882 123,54M 33.68%
11.59% Sep '20 1764.791667 1512.463235 1722.058824 1481.752451 183,65M 34.07%
11.73% Okt '20 1776.789216 1521.544118 1732.941176 1491.29902 327,82M 34.46%
11.87% Nov '20 1788.786765 1530.625 1743.823529 1500.845588 214,53M 34.84%
12.01% Des '20 1800.784314 1539.705882 1754.705882 1510.392157 160,34M 35.23%
12.16% Jan '21 1812.781863 1548.786765 1765.588235 1519.938725 137,49M 35.62%
12.30% Feb '21 1824.779412 1557.867647 1776.470588 1529.485294 132,92M 36.01%
12.44% Mar '21 1836.776961 1566.948529 1787.352941 1539.031863 250,61M 36.40%
12.58% Apr '21 1848.77451 1576.029412 1798.235294 1548.578431 138,23M 36.79%
12.72% Mei '21 1860.772059 1585.110294 1809.117647 1558.125 87,57M 37.18%

12.86% Jan '21 1872.769608 1594.191176 1820 1567.671569 647,83M 37.56%
13.00% Feb '21 1884.767157 1603.272059 1830.882353 1577.218137 343,15M 37.95%
13.15% Mar '21 1896.764706 1612.352941 1841.764706 1586.764706 265,79M 38.34%
13.29% Apr '21 1908.762255 1621.433824 1852.647059 1596.311275 437,67M 38.73%
13.43% Mei '21 1920.759804 1630.514706 1863.529412 1605.857843 214,64M 39.12%
13.57% Jun '21 1932.757353 1639.595588 1874.411765 1615.404412 288,97M 39.51%
13.71% Jul '21 1944.754902 1648.676471 1885.294118 1624.95098 135,98M 39.90%
13.85% Ags '21 1956.752451 1657.757353 1896.176471 1634.497549 123,54M 40.28%
13.99% Sep '21 1968.75 1666.838235 1907.058824 1644.044118 183,65M 40.67%
14.14% Okt '21 1980.747549 1675.919118 1917.941176 1653.590686 327,82M 41.06%
14.28% Nov '21 1992.745098 1685 1928.823529 1663.137255 214,53M 41.45%
14.42% Des '21 2004.742647 1694.080882 1939.705882 1672.683824 160,34M 41.84%
14.56% Jan '22 2016.740196 1703.161765 1950.588235 1682.230392 137,49M 42.23%
14.70% Feb '22 2028.737745 1712.242647 1961.470588 1691.776961 132,92M 42.62%
14.84% Mar '22 2040.735294 1721.323529 1972.352941 1701.323529 250,61M 43.00%
14.98% Apr '22 2052.732843 1730.404412 1983.235294 1710.870098 138,23M 43.39%
15.13% Mei '22 2064.730392 1739.485294 1994.117647 1720.416667 87,57M 43.78%

15.27% Jan '22 2076.727941 1748.566176 2005 1729.963235 647,83M 44.17%
15.41% Feb '22 2088.72549 1757.647059 2015.882353 1739.509804 343,15M 44.56%
15.55% Mar '22 2100.723039 1766.727941 2026.764706 1749.056373 265,79M 44.95%
15.69% Apr '22 2112.720588 1775.808824 2037.647059 1758.602941 437,67M 45.34%
15.83% Mei '22 2124.718137 1784.889706 2048.529412 1768.14951 214,64M 45.72%
15.97% Jun '22 2136.715686 1793.970588 2059.411765 1777.696078 288,97M 46.11%
16.12% Jul '22 2148.713235 1803.051471 2070.294118 1787.242647 135,98M 46.50%
16.26% Ags '22 2160.710784 1812.132353 2081.176471 1796.789216 123,54M 46.89%
16.40% Sep '22 2172.708333 1821.213235 2092.058824 1806.335784 183,65M 47.28%
16.54% Okt '22 2184.705882 1830.294118 2102.941176 1815.882353 327,82M 47.67%
16.68% Nov '22 2196.703431 1839.375 2113.823529 1825.428922 214,53M 48.06%
16.82% Des '22 2208.70098 1848.455882 2124.705882 1834.97549 160,34M 48.44%
16.97% Jan '23 2220.698529 1857.536765 2135.588235 1844.522059 137,49M 48.83%
17.11% Feb '23 2232.696078 1866.617647 2146.470588 1854.068627 132,92M 49.22%
17.25% Mar '23 2244.693627 1875.698529 2157.352941 1863.615196 250,61M 49.61%
17.39% Apr '23 2256.691176 1884.779412 2168.235294 1873.161765 138,23M 50.00%
17.53% Mei '23 2268.688725 1893.860294 2179.117647 1882.708333 87,57M 50.39%

17.67% Jan '23 2280.686275 1902.941176 2190 1892.254902 647,83M 50.78%
17.81% Feb '23 2292.683824 1912.022059 2200.882353 1901.801471 343,15M 51.16%
17.96% Mar '23 2304.681373 1921.102941 2211.764706 1911.348039 265,79M 51.55%
18.10% Apr '23 2316.678922 1930.183824 2222.647059 1920.894608 437,67M 51.94%
18.24% Mei '23 2328.676471 1939.264706 2233.529412 1930.441176 214,64M 52.33%
18.38% Jun '23 2340.67402 1948.345588 2244.411765 1939.987745 288,97M 52.72%
18.52% Jul '23 2352.671569 1957.426471 2255.294118 1949.534314 135,98M 53.11%
18.66% Ags '23 2364.669118 1966.507353 2266.176471 1959.080882 123,54M 53.50%
18.80% Sep '23 2376.666667 1975.588235 2277.058824 1968.627451 183,65M 53.88%
18.95% Okt '23 2388.664216 1984.669118 2287.941176 1978.17402 327,82M 54.27%
19.09% Nov '23 2400.661765 1993.75 2298.823529 1987.720588 214,53M 54.66%
19.23% Des '23 2412.659314 2002.830882 2309.705882 1997.267157 160,34M 55.05%
19.37% Jan '24 2424.656863 2011.911765 2320.588235 2006.813725 137,49M 55.44%
19.51% Feb '24 2436.654412 2020.992647 2331.470588 2016.360294 132,92M 55.83%
19.65% Mar '24 2448.651961 2030.073529 2342.352941 2025.906863 250,61M 56.22%
19.79% Apr '24 2460.64951 2039.154412 2353.235294 2035.453431 138,23M 56.60%
19.94% Mei '24 2472.647059 2048.235294 2364.117647 2045 87,57M 56.99%
20.08% Jan '24 2484.644608 2057.316176 2375 2054.546569 647,83M 57.38%
20.22% Feb '24 2496.642157 2066.397059 2385.882353 2064.093137 343,15M 57.77%
20.36% Mar '24 2508.639706 2075.477941 2396.764706 2073.639706 265,79M 58.16%
20.50% Apr '24 2520.637255 2084.558824 2407.647059 2083.186275 437,67M 58.55%
20.64% Mei '24 2532.634804 2093.639706 2418.529412 2092.732843 214,64M 58.94%
20.78% Jun '24 2544.632353 2102.720588 2429.411765 2102.279412 288,97M 59.33%
20.93% Jul '24 2556.629902 2111.801471 2440.294118 2111.82598 135,98M 59.71%
21.07% Ags '24 2568.627451 2120.882353 2451.176471 2121.372549 123,54M 60.10%
21.21% Sep '24 2580.625 2129.963235 2462.058824 2130.919118 183,65M 60.49%
21.35% Okt '24 2592.622549 2139.044118 2472.941176 2140.465686 327,82M 60.88%
21.49% Nov '24 2604.620098 2148.125 2483.823529 2150.012255 214,53M 61.27%
21.63% Des '24 2616.617647 2157.205882 2494.705882 2159.558824 160,34M 61.66%
21.78% Jan '25 2628.615196 2166.286765 2505.588235 2169.105392 137,49M 62.05%
21.92% Feb '25 2640.612745 2175.367647 2516.470588 2178.651961 132,92M 62.43%
22.06% Mar '25 2652.610294 2184.448529 2527.352941 2188.198529 250,61M 62.82%
22.20% Apr '25 2664.607843 2193.529412 2538.235294 2197.745098 138,23M 63.21%
22.34% Mei '25 2676.605392 2202.610294 2549.117647 2207.291667 87,57M 63.60%

22.48% Jan '25 2688.602941 2211.691176 2560 2216.838235 647,83M 63.99%
22.62% Feb '25 2700.60049 2220.772059 2570.882353 2226.384804 343,15M 64.38%
22.77% Mar '25 2712.598039 2229.852941 2581.764706 2235.931373 265,79M 64.77%
22.91% Apr '25 2724.595588 2238.933824 2592.647059 2245.477941 437,67M 65.15%
23.05% Mei '25 2736.593137 2248.014706 2603.529412 2255.02451 214,64M 65.54%
23.19% Jun '25 2748.590686 2257.095588 2614.411765 2264.571078 288,97M 65.93%
23.33% Jul '25 2760.588235 2266.176471 2625.294118 2274.117647 135,98M 66.32%
23.47% Ags '25 2772.585784 2275.257353 2636.176471 2283.664216 123,54M 66.71%
23.61% Sep '25 2784.583333 2284.338235 2647.058824 2293.210784 183,65M 67.10%
23.76% Okt '25 2796.580882 2293.419118 2657.941176 2302.757353 327,82M 67.49%
23.90% Nov '25 2808.578431 2302.5 2668.823529 2312.303922 214,53M 67.87%
24.04% Des '25 2820.57598 2311.580882 2679.705882 2321.85049 160,34M 68.26%
24.18% Jan '26 2832.573529 2320.661765 2690.588235 2331.397059 137,49M 68.65%
24.32% Feb '26 2844.571078 2329.742647 2701.470588 2340.943627 132,92M 69.04%
24.46% Mar '26 2856.568627 2338.823529 2712.352941 2350.490196 250,61M 69.43%
24.60% Apr '26 2868.566176 2347.904412 2723.235294 2360.036765 138,23M 69.82%
24.75% Mei '26 2880.563725 2356.985294 2734.117647 2369.583333 87,57M 70.21%

24.89% Jan '26 2892.561275 2366.066176 2745 2379.129902 647,83M 70.59%
25.03% Feb '26 2904.558824 2375.147059 2755.882353 2388.676471 343,15M 70.98%
25.17% Mar '26 2916.556373 2384.227941 2766.764706 2398.223039 265,79M 71.37%
25.31% Apr '26 2928.553922 2393.308824 2777.647059 2407.769608 437,67M 71.76%
25.45% Mei '26 2940.551471 2402.389706 2788.529412 2417.316176 214,64M 72.15%
25.59% Jun '26 2952.54902 2411.470588 2799.411765 2426.862745 288,97M 72.54%
25.74% Jul '26 2964.546569 2420.551471 2810.294118 2436.409314 135,98M 72.93%
25.88% Ags '26 2976.544118 2429.632353 2821.176471 2445.955882 123,54M 73.31%
26.02% Sep '26 2988.541667 2438.713235 2832.058824 2455.502451 183,65M 73.70%
26.16% Okt '26 3000.539216 2447.794118 2842.941176 2465.04902 327,82M 74.09%
26.30% Nov '26 3012.536765 2456.875 2853.823529 2474.595588 214,53M 74.48%
26.44% Des '26 3024.534314 2465.955882 2864.705882 2484.142157 160,34M 74.87%
26.59% Jan '27 3036.531863 2475.036765 2875.588235 2493.688725 137,49M 75.26%
26.73% Feb '27 3048.529412 2484.117647 2886.470588 2503.235294 132,92M 75.65%
26.87% Mar '27 3060.526961 2493.198529 2897.352941 2512.781863 250,61M 76.03%
27.01% Apr '27 3072.52451 2502.279412 2908.235294 2522.328431 138,23M 76.42%
27.15% Mei '27 3084.522059 2511.360294 2919.117647 2531.875 87,57M 76.81%

27.29% Jan '27 3096.519608 2520.441176 2930 2541.421569 647,83M 77.20%
27.43% Feb '27 3108.517157 2529.522059 2940.882353 2550.968137 343,15M 77.59%
27.58% Mar '27 3120.514706 2538.602941 2951.764706 2560.514706 265,79M 77.98%
27.72% Apr '27 3132.512255 2547.683824 2962.647059 2570.061275 437,67M 78.37%
27.86% Mei '27 3144.509804 2556.764706 2973.529412 2579.607843 214,64M 78.75%
28.00% Jun '27 3156.507353 2565.845588 2984.411765 2589.154412 288,97M 79.14%
28.14% Jul '27 3168.504902 2574.926471 2995.294118 2598.70098 135,98M 79.53%
28.28% Ags '27 3180.502451 2584.007353 3006.176471 2608.247549 123,54M 79.92%
28.42% Sep '27 3192.5 2593.088235 3017.058824 2617.794118 183,65M 80.31%
28.57% Okt '27 3204.497549 2602.169118 3027.941176 2627.340686 327,82M 80.70%
28.71% Nov '27 3216.495098 2611.25 3038.823529 2636.887255 214,53M 81.09%
28.85% Des '27 3228.492647 2620.330882 3049.705882 2646.433824 160,34M 81.47%
28.99% Jan '28 3240.490196 2629.411765 3060.588235 2655.980392 137,49M 81.86%
29.13% Feb '28 3252.487745 2638.492647 3071.470588 2665.526961 132,92M 82.25%
29.27% Mar '28 3264.485294 2647.573529 3082.352941 2675.073529 250,61M 82.64%
29.41% Apr '28 3276.482843 2656.654412 3093.235294 2684.620098 138,23M 83.03%
29.56% Mei '28 3288.480392 2665.735294 3104.117647 2694.166667 87,57M 83.42%

29.70% Jan '28 3300.477941 2674.816176 3115 2703.713235 647,83M 83.81%
29.84% Feb '28 3312.47549 2683.897059 3125.882353 2713.259804 343,15M 84.19%
29.98% Mar '28 3324.473039 2692.977941 3136.764706 2722.806373 265,79M 84.58%
30.12% Apr '28 3336.470588 2702.058824 3147.647059 2732.352941 437,67M 84.97%
30.26% Mei '28 3348.468137 2711.139706 3158.529412 2741.89951 214,64M 85.36%
30.40% Jun '28 3360.465686 2720.220588 3169.411765 2751.446078 288,97M 85.75%
30.55% Jul '28 3372.463235 2729.301471 3180.294118 2760.992647 135,98M 86.14%
30.69% Ags '28 3384.460784 2738.382353 3191.176471 2770.539216 123,54M 86.53%
30.83% Sep '28 3396.458333 2747.463235 3202.058824 2780.085784 183,65M 86.91%
30.97% Okt '28 3408.455882 2756.544118 3212.941176 2789.632353 327,82M 87.30%
31.11% Nov '28 3420.453431 2765.625 3223.823529 2799.178922 214,53M 87.69%
31.25% Des '28 3432.45098 2774.705882 3234.705882 2808.72549 160,34M 88.08%
31.40% Jan '29 3444.448529 2783.786765 3245.588235 2818.272059 137,49M 88.47%
31.54% Feb '29 3456.446078 2792.867647 3256.470588 2827.818627 132,92M 88.86%
31.68% Mar '29 3468.443627 2801.948529 3267.352941 2837.365196 250,61M 89.25%
31.82% Apr '29 3480.441176 2811.029412 3278.235294 2846.911765 138,23M 89.63%
31.96% Mei '29 3492.438725 2820.110294 3289.117647 2856.458333 87,57M 90.02%

32.10% Jan '29 3504.436275 2829.191176 3300 2866.004902 647,83M 90.41%
32.24% Feb '29 3516.433824 2838.272059 3310.882353 2875.551471 343,15M 90.80%
32.39% Mar '29 3528.431373 2847.352941 3321.764706 2885.098039 265,79M 91.19%
32.53% Apr '29 3540.428922 2856.433824 3332.647059 2894.644608 437,67M 91.58%
32.67% Mei '29 3552.426471 2865.514706 3343.529412 2904.191176 214,64M 91.97%
32.81% Jun '29 3564.42402 2874.595588 3354.411765 2913.737745 288,97M 92.35%
32.95% Jul '29 3576.421569 2883.676471 3365.294118 2923.284314 135,98M 92.74%
33.09% Ags '29 3588.419118 2892.757353 3376.176471 2932.830882 123,54M 93.13%
33.23% Sep '29 3600.416667 2901.838235 3387.058824 2942.377451 183,65M 93.52%
33.38% Okt '29 3612.414216 2910.919118 3397.941176 2951.92402 327,82M 93.91%
33.52% Nov '29 3624.411765 2920 3408.823529 2961.470588 214,53M 94.30%
33.66% Des '29 3636.409314 2929.080882 3419.705882 2971.017157 160,34M 94.69%
33.80% Jan '30 3648.406863 2938.161765 3430.588235 2980.563725 137,49M 95.07%
33.94% Feb '30 3660.404412 2947.242647 3441.470588 2990.110294 132,92M 95.46%
34.08% Mar '30 3672.401961 2956.323529 3452.352941 2999.656863 250,61M 95.85%
34.22% Apr '30 3684.39951 2965.404412 3463.235294 3009.203431 138,23M 96.24%
34.37% Mei '30 3696.397059 2974.485294 3474.117647 3018.75 87,57M 96.63%

34.51% Jan '30 3708.394608 2983.566176 3485 3028.296569 647,83M 97.02%
34.65% Feb '30 3720.392157 2992.647059 3495.882353 3037.843137 343,15M 97.41%
34.79% Mar '30 3732.389706 3001.727941 3506.764706 3047.389706 265,79M 97.79%
34.93% Apr '30 3744.387255 3010.808824 3517.647059 3056.936275 437,67M 98.18%
35.07% Mei '30 3756.384804 3019.889706 3528.529412 3066.482843 214,64M 98.57%
35.21% Jun '30 3768.382353 3028.970588 3539.411765 3076.029412 288,97M 98.96%
35.36% Jul '30 3780.379902 3038.051471 3550.294118 3085.57598 135,98M 99.35%
35.50% Ags '30 3792.377451 3047.132353 3561.176471 3095.122549 123,54M 99.74%
35.64% Sep '30 3804.375 3056.213235 3572.058824 3104.669118 183,65M 100.13%
35.78% Okt '30 3816.372549 3065.294118 3582.941176 3114.215686 327,82M 100.51%
35.92% Nov '30 3828.370098 3074.375 3593.823529 3123.762255 214,53M 100.90%
36.06% Des '30 3840.367647 3083.455882 3604.705882 3133.308824 160,34M 101.29%
36.21% Jan '31 3852.365196 3092.536765 3615.588235 3142.855392 137,49M 101.68%
36.35% Feb '31 3864.362745 3101.617647 3626.470588 3152.401961 132,92M 102.07%
36.49% Mar '31 3876.360294 3110.698529 3637.352941 3161.948529 250,61M 102.46%
36.63% Apr '31 3888.357843 3119.779412 3648.235294 3171.495098 138,23M 102.85%
36.77% Mei '31 3900.355392 3128.860294 3659.117647 3181.041667 87,57M 103.23%

36.91% Jan '31 3912.352941 3137.941176 3670 3190.588235 647,83M 103.62%
37.05% Feb '31 3924.35049 3147.022059 3680.882353 3200.134804 343,15M 104.01%
37.20% Mar '31 3936.348039 3156.102941 3691.764706 3209.681373 265,79M 104.40%
37.34% Apr '31 3948.345588 3165.183824 3702.647059 3219.227941 437,67M 104.79%
37.48% Mei '31 3960.343137 3174.264706 3713.529412 3228.77451 214,64M 105.18%
37.62% Jun '31 3972.340686 3183.345588 3724.411765 3238.321078 288,97M 105.57%
37.76% Jul '31 3984.338235 3192.426471 3735.294118 3247.867647 135,98M 105.95%
37.90% Ags '31 3996.335784 3201.507353 3746.176471 3257.414216 123,54M 106.34%
38.04% Sep '31 4008.333333 3210.588235 3757.058824 3266.960784 183,65M 106.73%
38.19% Okt '31 4020.330882 3219.669118 3767.941176 3276.507353 327,82M 107.12%
38.33% Nov '31 4032.328431 3228.75 3778.823529 3286.053922 214,53M 107.51%
38.47% Des '31 4044.32598 3237.830882 3789.705882 3295.60049 160,34M 107.90%
38.61% Jan '32 4056.323529 3246.911765 3800.588235 3305.147059 137,49M 108.29%
38.75% Feb '32 4068.321078 3255.992647 3811.470588 3314.693627 132,92M 108.67%
38.89% Mar '32 4080.318627 3265.073529 3822.352941 3324.240196 250,61M 109.06%
39.03% Apr '32 4092.316176 3274.154412 3833.235294 3333.786765 138,23M 109.45%
39.18% Mei '32 4104.313725 3283.235294 3844.117647 3343.333333 87,57M 109.84%

39.32% Jan '32 4116.311275 3292.316176 3855 3352.879902 647,83M 110.23%
39.46% Feb '32 4128.308824 3301.397059 3865.882353 3362.426471 343,15M 110.62%
39.60% Mar '32 4140.306373 3310.477941 3876.764706 3371.973039 265,79M 111.01%
39.74% Apr '32 4152.303922 3319.558824 3887.647059 3381.519608 437,67M 111.39%
39.88% Mei '32 4164.301471 3328.639706 3898.529412 3391.066176 214,64M 111.78%
40.02% Jun '32 4176.29902 3337.720588 3909.411765 3400.612745 288,97M 112.17%
40.17% Jul '32 4188.296569 3346.801471 3920.294118 3410.159314 135,98M 112.56%

Daftar Harga Saham IDX 2015-2020 1-23

Transféré par

Informations du document

Titre original

Copyright

Formats disponibles

Partager ce document

Partager ou intégrer le document

Options de partage

Avez-vous trouvé ce document utile ?

Ce contenu est-il inapproprié ?

Droits d'auteur :

Formats disponibles

Daftar Harga Saham IDX 2015-2020 1-23

Transféré par

Droits d'auteur :

Formats disponibles

Muhammad Iqbal Ramdhani

7 ADES Akasha Wira International Tbk. 1,370 1,380

8 ADHI Adhi Karya (Persero) Tbk. 3,135 2,919

14 AGRO Bank Rakyat Indonesia Agroniag 77 78

17 AIMS Akbar Indo Makmur Stimec Tbk 425 380

20 AKPI Argha Karya Prima Industry Tbk 800 840

680 600 - 625 840 750 750 800 - 875

70 67 68 127 116 229 315 239 250 220

900 1,020 890 895 895 830 910 860 - 855

915 850 745 725 745 740 815 755 840 -

212 228 190 180 - - - - - -

Jan 22,154 59 6,550

Jun 14,700 50 6,800

2,900 740 4,101 1,370 3,135

6,925 154 1,000 - - 77

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

AALI ASTRA AGRO LESTARI ABBA MAHAKA MEDIA

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ABMM Abm Investama Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.

ACES Ace Hardware Indonesia Tbk.