Académique Documents
Professionnel Documents
Culture Documents
Daftar Harga Saham IDX 2015-2020 1-23
Daftar Harga Saham IDX 2015-2020 1-23
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
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
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
490 500 470 295 150 151 152 240 268 260
66 64 52 50 60 105 103 72 68 77
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
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
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.
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.
Bank
Adira Polychem Asia
Adaro Energy Aneka Gas Rakyat
Dinamika Multi Indonesia Sejahtera
Tbk. Industri Tbk. Indonesia
Finance T Tbk Mina Tbk.
Agroniag
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
Asuransi Bina
ABDA
Dana Arta Tbk.
MAHAKA MEDIA
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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
pembukaatertinggi terendah vol perubahan % tanggal terakhir pembukaatertinggi
-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