Data Saham Lapis 2 PDF
Uploaded by
Evi umi FahmiData Saham Lapis 2 PDF
Uploaded by
Evi umi FahmiDATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Jumat, Desember 30, 2022
CLOSE SHADOW
NO CODE COMPANY HIGH 52 LOW 52 PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY CANDLES
48 BCIC Bank Jtrust Indonesia Tbk PT 214 117 129 174 132 174 126 +45 +34,88% 22.728.600 596.150 2.435,44 Milyar 2
335 SINI Singaraja Putra Tbk PT 1.385 188 885 1.105 905 1.105 885 +220 +24,86% 9.749.600 4.302.747 521,38 Milyar #N/A
375 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.000 4.980 3.860 4.980 3.760 +980 +24,50% 431.500 39.677 8.300,00 Milyar #N/A
98 CLAY Citra Putra Realty Tbk PT 1.175 560 580 720 580 720 560 +140 +24,14% 12.800 7.237 1.850,40 Milyar #N/A
316 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 550 675 520 680 520 +125 +22,73% 112.400 6.490 1.215,00 Milyar 1.800.000.000
114 DIVA Distribusi Voucher Nusantara Tbk PT 2.160 760 800 945 795 945 795 +145 +18,13% 234.900 82.557 1.350,00 Milyar #N/A
185 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 150 172 150 172 143 +22 +14,67% 15.119.400 1.515.850 1.108,26 Milyar 6.443.379.712
176 INAF Indofarma Tbk PT 2.400 875 1.010 1.150 990 1.150 940 +140 +13,86% 665.200 104.590 3.564,16 Milyar 3.099.267.584
288 PMMP Panca Mitra Multiperdana Tbk PT 492 310 362 410 360 410 354 +48 +13,26% 40.397.800 5.884.620 964,73 Milyar #N/A
180 INPP Indonesian Paradise Property Tbk PT 650 326 400 446 400 446 400 +46 +11,50% 49.400 117.623 4.987,16 Milyar 11.181.971.456
99 CLEO Sariguna Primatirta Tbk PT 775 412 498 555 498 610 496 +57 +11,45% 165.928.200 17.098.043 6.660,00 Milyar 11.000.000.512
312 RAJA Rukun Raharja Tbk PT 1.230 161 940 1.045 945 1.050 940 +105 +11,17% 48.126.400 21.638.013 4.417,30 Milyar 4.227.082.496
92 CBUT Citra Borneo Utama Tbk PT 2.250 690 1.970 2.180 1.980 2.250 1.910 +210 +10,66% 7.704.300 4.779.553 6.810,00 Milyar #N/A
290 PNGO Pinago Utama TBK PT 1.675 1.205 1.275 1.400 1.275 1.400 1.275 +125 +9,80% 14.700 37.650 1.093,75 Milyar #N/A
40 BALI Bali Towerindo Sentra Tbk PT 1.150 705 780 845 780 845 780 +65 +8,33% 240.500 1.290.470 3.324,73 Milyar 3.634.476.800
103 CSAP Catur Sentosa Adiprana Tbk PT 970 458 755 815 755 885 735 +60 +7,95% 2.547.600 378.917 3.633,56 Milyar 4.458.353.152
359 SSTM Sunson Textile Manufacturer Tbk PT 860 685 735 790 740 790 740 +55 +7,48% 10.600 370 925,02 Milyar 1.170.909.184
112 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 124 132 124 133 124 +8 +6,45% 174.851.500 24.886.917 731,43 Milyar 5.521.728.512
51 BELL Trisula Textile Industries Tbk PT 660 57 140 148 141 164 140 +8 +5,71% 111.653.100 47.406.247 1.073,00 Milyar 1.450.000.000
84 BUDI Budi Starch & Sweetener Tbk PT 290 158 214 226 212 232 212 +12 +5,61% 11.036.400 912.117 1.016,77 Milyar 4.498.997.248
175 IMJS Indomobil Multi Jasa Tbk PT 486 232 300 316 300 320 294 +16 +5,33% 4.248.000 4.301.093 2.734,77 Milyar 5.016.999.936
93 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 660 695 705 705 660 +35 +5,30% 150.300 106.733 834,00 Milyar #N/A
90 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 80 84 81 86 80 +4 +5,00% 195.104.900 89.054.603 1.260,00 Milyar 1.500.000.000
169 IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.500 5.775 5.825 5.825 5.575 +275 +5,00% 1.200 620 7.801,47 Milyar 1.350.904.960
44 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.020 2.120 2.020 2.120 2.020 +100 +4,95% 2.300 1.483 8.584,28 Milyar 4.090.089.984
330 SGER Sumber Global Energy PT 1.868 489 620 650 620 655 620 +30 +4,84% 1.547.000 1.554.630 2.645,02 Milyar #N/A
344 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 248 260 246 260 242 +12 +4,84% 635.200 909.833 886,68 Milyar #N/A
29 ARTA Arthavest Tbk PT 3.000 1.680 2.580 2.700 2.500 3.000 2.420 +120 +4,65% 62.900 56.873 1.206,02 Milyar 446.674.176
254 MTDL Metrodata Electronics Tbk PT 845 520 555 580 555 580 545 +25 +4,50% 3.956.500 3.044.853 7.120,59 Milyar 2.455.376.896
262 NELY Pelayaran Nelly Dwi Putri Tbk PT 510 268 298 310 298 310 296 +12 +4,03% 4.802.200 3.140.247 728,50 Milyar 2.350.000.128
276 PANR Panorama Sentrawisata Tbk PT 555 194 505 525 510 525 498 +20 +3,96% 2.280.700 4.277.340 630,00 Milyar 1.200.000.000
249 MMLP Mega Manunggal Property Tbk PT 675 370 456 474 456 474 452 +18 +3,95% 8.883.000 5.451.927 3.265,45 Milyar 6.889.134.592
243 MINA Sanurhasta Mitra Tbk PT 94 50 77 80 77 81 75 +3 +3,90% 34.241.100 35.889.337 525,00 Milyar 6.562.500.096
393 TUGU Asuransi Tugu Pratama Indonesia Tbk PT 3.490 1.285 1.670 1.735 1.670 1.735 1.625 +65 +3,89% 1.963.800 959.903 3.084,44 Milyar 1.777.777.792
130 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 206 214 206 214 202 +8 +3,88% 13.898.200 13.307.243 1.586,17 Milyar #N/A
79 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 181 334 346 318 346 318 +12 +3,59% 605.400 1.190.077 640,18 Milyar #N/A
231 MBAP Mitrabara Adiperdana Tbk PT 11.050 3.490 7.375 7.625 7.425 7.675 7.275 +250 +3,39% 272.000 147.770 9.357,95 Milyar 1.227.271.936
345 SMKM Sumber Mas Konstruksi Tbk PT 650 120 600 620 605 620 600 +20 +3,33% 531.100 272.117 776,86 Milyar #N/A
202 KEJU Mulia Boga Raya PT 1.750 1.110 1.385 1.430 1.385 1.435 1.385 +45 +3,25% 5.700 32.790 2.145,00 Milyar #N/A
400 VICI Victoria Care Indonesia Tbk PT 660 394 494 510 494 510 482 +16 +3,24% 1.617.700 773.920 3.421,08 Milyar #N/A
136 ERAA Erajaya Swasembada Tbk PT 610 376 380 392 384 392 380 +12 +3,16% 20.995.100 20.353.567 6.252,40 Milyar 2.900.000.000
228 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 645 665 645 670 645 +20 +3,10% 18.455.400 7.133.113 2.527,00 Milyar 760.000.064
165 HOMI Grand House Mulia Tbk PT 828 314 328 338 314 338 314 +10 +3,05% 11.697.700 17.662.120 532,35 Milyar #N/A
355 SQMI PT Wilton Makmur Indonesia Tbk 108 50 66 68 66 74 66 +2 +3,03% 33.403.900 8.265.377 1.056,56 Milyar 301.200.000
188 IRRA Itama Ranoraya PT 2.200 995 1.050 1.080 1.050 1.150 1.025 +30 +2,86% 8.441.000 3.061.893 1.728,00 Milyar #N/A
35 ATIC Anabatic Technologies Tbk PT 885 346 382 392 382 392 380 +10 +2,62% 500 31.393 907,62 Milyar 1.875.010.048
135 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.680 2.750 2.690 2.750 2.690 +70 +2,61% 54.300 29.923 7.448,76 Milyar 2.708.640.000
159 HDFA Radana Bhaskara Finance Tbk PT 270 127 153 157 152 167 143 +4 +2,61% 26.700 156.300 1.027,16 Milyar 2.329.668.864
191 JARR Jhonlin Agro Raya PT Tbk 725 232 310 318 310 342 300 +8 +2,58% 40.190.600 7.913.123 2.544,00 Milyar #N/A
43 BBLD Buana Finance Tbk PT 715 366 595 610 585 610 585 +15 +2,52% 400 6.597 1.003,94 Milyar 1.645.796.096
197 JRPT Jaya Real Property Tbk PT 535 448 488 500 488 500 486 +12 +2,46% 10.275.500 2.883.823 6.875,00 Milyar 13.749.999.616
282 PEGE Panca Global Kapital Tbk PT 1.300 400 410 420 430 430 402 +10 +2,44% 10.800 76.463 1.190,04 Milyar 2.833.416.960
46 BBYB PT Bank Neo Commerce Tbk 2.558 615 630 645 630 655 630 +15 +2,38% 27.636.100 82.960.417 6.016,21 Milyar 5.192.586.240
248 MMIX Multi Medika Internasional PT Tbk 386 210 356 364 352 386 352 +8 +2,25% 47.132.200 39.075.520 873,60 Milyar #N/A
358 SSIA Surya Semesta Internusa Tbk PT 492 262 268 274 270 274 270 +6 +2,24% 8.832.400 14.345.370 1.289,24 Milyar 4.649.469.952
257 MTMH Murni Sadar Tbk PT 2.770 1.345 1.370 1.400 1.370 1.420 1.370 +30 +2,19% 2.101.100 8.721.333 2.895,94 Milyar #N/A
392 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.380 1.410 1.380 1.410 1.380 +30 +2,17% 4.728.900 522.907 6.358,91 Milyar 4.499.999.744
42 BBKP Bank KB Bukopin Tbk PT 302 98 100 102 100 104 99 +2 +2,00% 95.878.400 65.476.067 6.836,03 Milyar 11.630.570.496
62 BKSW Bank QNB Indonesia Tbk PT 206 96 100 102 102 103 100 +2 +2,00% 2.826.800 20.739.183 2.063,70 Milyar 20.436.686.848
235 MDIA Intermedia Capital Tbk PT 61 50 51 52 51 52 50 +1 +1,96% 1.517.500 7.813.947 2.039,21 Milyar 39.215.538.176
190 ITMA Sumber Energi Andalan Tbk PT 1.325 484 800 815 800 830 780 +15 +1,88% 171.500 593.747 709,62 Milyar 680.000.000
410 WINS Wintermar Offshore Marine Tbk PT 444 136 320 326 316 334 316 +6 +1,88% 4.658.700 15.518.810 1.417,04 Milyar 4.238.011.648
241 MGRO Mahkota Group Tbk PT 940 750 830 845 825 845 820 +15 +1,81% 7.166.400 8.513.783 3.003,51 Milyar 3.518.437.888
388 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 222 226 222 230 222 +4 +1,80% 724.700 3.530.193 1.606,70 Milyar 6.845.300.224
113 DILD Intiland Development Tbk PT 226 138 168 171 168 171 166 +3 +1,79% 3.420.200 7.063.937 1.772,56 Milyar 10.267.099.136
83 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 875 890 880 890 880 +15 +1,71% 131.600 813.080 890,00 Milyar #N/A
85 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.180 1.200 1.180 1.200 1.150 +20 +1,69% 86.500 25.743 3.168,54 Milyar 2.640.452.096
116 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.770 3.830 3.770 3.840 3.770 +60 +1,59% 59.100 121.640 3.066,52 Milyar 800.659.072
6 ADCP Adhi Commuter Properti Tbk PT 174 65 66 67 66 71 66 +1 +1,52% 25.624.800 9.230.183 1.488,89 Milyar #N/A
369 TBLA Tunas Baru Lampung Tbk PT 860 665 685 695 685 710 680 +10 +1,46% 1.560.700 1.228.643 3.712,76 Milyar 5.342.098.944
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 296 300 296 304 294 +4 +1,35% 934.400 3.728.663 1.195,36 Milyar 3.984.520.448
137 ERTX Eratex Djaja Tbk PT 505 172 464 470 466 480 460 +6 +1,29% 3.608.300 6.623.333 604,67 Milyar 1.286.539.776
181 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.165 1.180 1.165 1.215 1.130 +15 +1,29% 1.816.700 412.433 767,00 Milyar 650.000.000
314 RANC Supra Boga Lestari Tbk PT 1.940 780 805 815 805 815 805 +10 +1,24% 3.100 61.263 1.275,06 Milyar 1.564.487.552
3 ABMM ABM Investama Tbk PT 4.900 1.325 3.240 3.280 3.250 3.330 3.250 +40 +1,23% 1.042.100 2.119.800 9.030,38 Milyar 2.753.165.056
293 POLA Pool Advista Finance Tbk PT 220 80 86 87 87 89 84 +1 +1,16% 957.700 4.764.413 237,46 Milyar #N/A
307 PTPW Pratama Widya Tbk PT 1.170 695 890 900 885 900 885 +10 +1,12% 74.000 340.113 790,37 Milyar #N/A
342 SMDM Suryamas Dutamakmur Tbk PT 488 144 179 181 175 181 175 +2 +1,12% 1.657.800 3.519.127 863,76 Milyar 4.772.137.984
415 WOOD Integra Indocabinet Tbk PT 885 338 358 362 358 378 358 +4 +1,12% 3.155.100 15.691.203 2.303,23 Milyar 6.249.999.872
36 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.445 1.460 1.450 1.480 1.435 +15 +1,04% 1.675.200 2.193.673 7.040,00 Milyar 4.819.732.992
94 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.960 1.980 1.985 1.985 1.960 +20 +1,02% 5.300 19.937 1.178,10 Milyar 595.000.000
398 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.875 9.975 9.900 10.000 9.900 +100 +1,01% 1.400 2.913 3.823,73 Milyar 383.331.360
261 NATO Surya Permata Andalan Tbk PT 795 478 500 505 500 510 494 +5 +1,00% 261.402.300 255.242.083 4.040,56 Milyar #N/A
124 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.100 4.140 4.140 4.140 4.140 +40 +0,98% 100 1.760 7.659,00 Milyar 1.850.000.000
163 HOKI Buyung Poetra Sembada Tbk PT 187 95 102 103 101 103 101 +1 +0,98% 819.100 4.260.400 996,81 Milyar 2.374.834.688
161 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.520 5.225 5.275 5.225 5.300 5.200 +50 +0,96% 159.300 193.203 4.431,00 Milyar 840.000.000
302 PSAB J Resources Asia Pasifik Tbk PT 164 103 106 107 106 109 106 +1 +0,94% 866.000 1.461.520 2.831,22 Milyar 26.460.000.256
279 PBRX Pan Brothers Tbk PT 198 68 107 108 106 113 105 +1 +0,93% 79.555.600 125.499.783 699,66 Milyar 6.478.295.552
295 POLL Pollux Properties Indonesia Tbk PT 1.335 185 222 224 224 250 216 +2 +0,90% 3.780.600 7.003.640 1.863,42 Milyar 7.071.000.064
328 SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 565 570 565 570 555 +5 +0,88% 19.500 99.033 4.835,05 Milyar 6.580.926.464
380 TLDN Teladan Prima Agro PT Tbk 805 550 575 580 570 580 570 +5 +0,87% 153.300 177.890 7.508,99 Milyar #N/A
224 MAIN Malindo Feedmill Tbk PT 715 478 486 490 486 492 480 +4 +0,82% 1.096.900 737.513 1.096,99 Milyar 2.238.749.952
422 ZONE Mega Perintis Tbk PT 1.860 402 1.220 1.230 1.220 1.235 1.220 +10 +0,82% 111.500 87.813 1.070,31 Milyar #N/A
291 PNIN Paninvest Tbk PT 2.210 660 1.235 1.245 1.235 1.255 1.200 +10 +0,81% 1.157.400 7.721.593 5.065,06 Milyar 4.068.323.840
353 SPMA Suparma Tbk PT 783 402 492 496 492 498 492 +4 +0,81% 137.500 768.643 1.564,43 Milyar 2.114.571.008
226 MAPB Map Boga Adiperkasa Tbk PT 2.200 1.400 1.880 1.895 1.895 1.895 1.885 +15 +0,80% 2.400 23.597 4.113,90 Milyar 2.170.923.008
371 TCID Mandom Indonesia Tbk PT 6.800 4.700 6.250 6.300 6.275 6.300 6.275 +50 +0,80% 5.200 10.923 1.266,72 Milyar 201.066.672
408 WIIM PT Wismilak Inti Makmur Tbk 905 360 625 630 635 645 625 +5 +0,80% 1.078.700 2.966.747 1.322,92 Milyar 2.099.873.792
275 PALM Provident Investasi Bersama Tbk PT 1.230 595 630 635 625 655 610 +5 +0,79% 429.300 748.187 4.520,91 Milyar 7.080.033.280
414 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 256 258 260 260 254 +2 +0,78% 30.700 317.720 898,22 Milyar 3.481.481.472
217 LINK Link Net Tbk PT 4.770 2.330 2.600 2.620 2.600 2.640 2.600 +20 +0,77% 17.900 91.797 7.501,57 Milyar 2.912.241.152
53 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 132 133 132 134 132 +1 +0,76% 6.320.500 18.615.913 1.283,09 Milyar 9.647.310.848
283 PEHA Phapros Tbk PT 1.145 675 680 685 680 690 675 +5 +0,74% 226.700 164.700 575,40 Milyar #N/A
129 EKAD Ekadharma International Tbk PT 310 258 278 280 278 280 278 +2 +0,72% 133.000 345.090 978,29 Milyar 698.774.976
147 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.385 1.395 1.305 1.400 1.290 +10 +0,72% 3.900 8.303 571,95 Milyar 410.000.000
7 ADES Akasha Wira International Tbk PT 8.400 3.220 7.125 7.175 7.125 7.225 7.050 +50 +0,70% 52.100 104.823 4.232,51 Milyar 589.896.832
14 AISA FKS Food Sejahtera Tbk PT 218 130 142 143 142 144 141 +1 +0,70% 1.354.300 7.427.337 1.331,59 Milyar 3.083.599.872
267 NIRO PT City Retail Developments Tbk 157 123 142 143 143 143 140 +1 +0,70% 1.400 26.029.403 3.174,44 Milyar 22.198.872.064
285 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 715 720 720 735 710 +5 +0,70% 41.400 178.290 1.152,00 Milyar 1.600.000.000
325 SAPX Satria Antaran Prima Tbk PT 1.565 660 735 740 740 740 740 +5 +0,68% 300 5.973 616,67 Milyar 833.333.300
389 TRIN Perintis Triniti Properti Tbk PT 705 234 298 300 298 308 292 +2 +0,67% 30.851.800 16.589.360 1.321,34 Milyar #N/A
34 ASSA Adi Sarana Armada Tbk PT 3.640 755 770 775 770 785 760 +5 +0,65% 2.435.000 7.212.563 2.763,91 Milyar 3.397.499.904
240 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 775 780 795 795 775 +5 +0,65% 800 27.580 590,91 Milyar 757.580.992
59 BISI BISI International Tbk PT 1.960 970 1.590 1.600 1.565 1.600 1.560 +10 +0,63% 266.900 236.047 4.800,00 Milyar 3.000.000.000
213 KRAS Krakatau Steel (Persero) Tbk PT 474 324 324 326 324 328 324 +2 +0,62% 2.192.600 3.917.960 6.306,92 Milyar 19.346.397.184
174 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 865 870 865 900 865 +5 +0,58% 314.200 1.152.427 3.475,03 Milyar 2.765.278.464
194 JIHD Jakarta International Hotls & Dev Tbk PT 456 266 350 352 350 352 348 +2 +0,57% 18.400 37.797 819,82 Milyar 2.329.040.384
333 SHIP Sillo Maritime Perdana Tbk PT 1.755 685 875 880 855 905 855 +5 +0,57% 23.800 993.103 2.393,42 Milyar 2.719.790.080
277 PANS PT Panin Sekuritas Tbk 2.190 1.235 1.910 1.920 1.910 1.940 1.895 +10 +0,52% 144.600 134.727 1.382,40 Milyar 714.580.928
28 ARNA Arwana Citramulia Tbk PT 1.120 790 990 995 990 1.000 975 +5 +0,51% 870.800 1.840.117 7.304,72 Milyar 7.338.603.008
12 AGRO Bank Raya Indonesia Tbk PT 1.860 398 402 404 404 422 402 +2 +0,50% 20.229.700 20.313.053 9.098,10 Milyar 21.343.291.392
91 CASS Cardig Aero Services Tbk PT 525 318 414 416 414 420 414 +2 +0,48% 305.200 245.330 868,17 Milyar 2.086.950.016
199 KAEF Kimia Farma Tbk PT 2.630 1.025 1.080 1.085 1.080 1.105 1.075 +5 +0,46% 508.500 637.420 6.026,09 Milyar 5.553.999.872
396 UCID Uni-Charm Indonesia PT 1.550 1.035 1.090 1.095 1.090 1.100 1.085 +5 +0,46% 52.500 262.013 4.551,45 Milyar #N/A
379 TINS Timah Tbk PT 2.070 1.150 1.165 1.170 1.170 1.185 1.170 +5 +0,43% 6.741.500 16.930.090 8.713,87 Milyar 7.447.753.216
385 TPMA Trans Power Marine Tbk PT 550 300 460 462 460 466 454 +2 +0,43% 2.253.000 13.356.567 1.216,58 Milyar 2.633.299.968
71 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.290 1.295 1.290 1.295 1.275 +5 +0,39% 60.715.000 73.590.247 4.925,57 Milyar 3.802.865.920
58 BIRD Blue Bird Tbk PT 1.950 1.140 1.405 1.410 1.405 1.430 1.400 +5 +0,36% 3.348.000 2.795.290 3.527,96 Milyar 2.502.099.968
336 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.420 1.425 1.425 1.425 1.425 +5 +0,35% 20.000 23.970 1.908,22 Milyar 1.339.102.592
315 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.250 9.275 9.275 9.275 9.275 +25 +0,27% 100 4.493 2.493,12 Milyar 268.580.896
2 ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 #N/A #N/A #N/A - - 0 0 4.159,41 Milyar 585.433.088
4 ACES Ace Hardware Indonesia Tbk PT 1.395 392 496 496 498 510 494 - - 87.030.700 114.490.457 8.506,40 Milyar 17.068.991.488
9 ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 9.000 9.000 9.000 9.000 8.975 - - 133.700 86.657 9.000,00 Milyar 1.000.000.000
10 ADMG Polychem Indonesia Tbk PT 210 148 151 151 151 155 149 - - 516.000 239.040 587,27 Milyar 3.889.179.648
13 AGRS Bank IBK Indonesia Tbk PT 171 83 90 90 90 91 88 - - 3.624.300 10.596.977 1.573,34 Milyar 5.256.176.640
18 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 360 360 360 364 360 - - 8.200 32.670 1.800,56 Milyar 5.001.552.384
19 AMAN Makmur Berkah Amanda Tbk PT 730 498 705 705 705 705 705 - - 99.400 112.033 2.730,82 Milyar #N/A
20 AMAR Bank Amar Indonesia PT 540 207 232 232 230 240 226 - - 3.351.200 41.822.533 3.187,68 Milyar #N/A
22 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.335 1.335 1.335 1.335 1.335 - - 700 214.443 2.966,67 Milyar #N/A
23 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 665 665 670 680 660 - - 2.649.900 1.764.693 2.230,53 Milyar 3.311.505.408
25 ARCI Archi Indonesia Tbk PT 595 296 332 332 332 338 322 - - 1.308.900 1.027.770 8.245,22 Milyar #N/A
30 ASGR Astra Graphia Tbk PT 1.050 760 950 950 955 960 950 - - 340.700 427.840 1.281,34 Milyar 1.348.780.544
32 ASMI Asuransi Maximus Graha Persada Tbk PT 294 101 105 105 109 109 101 - - 430.900 3.618.533 940,63 Milyar 8.958.380.032
37 AXIO Tera Data Indonusa Tbk PT 350 160 236 236 238 238 232 - - 8.148.400 16.697.120 1.378,27 Milyar #N/A
39 BACA Bank Capital Indonesia Tbk PT 223 88 131 131 131 133 130 - - 3.769.600 19.674.827 918,00 Milyar 7.069.425.152
49 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 740 740 740 765 720 - - 179.310.700 63.289.760 6.660,00 Milyar #N/A
50 BEKS Bank Pembangunan Daerah Banten Tbk PT 61 50 50 50 50 50 50 - - 27.000 355.657 3.339,64 Milyar 64.109.428.736
52 BESS Batulicin Nusantara Maritim Tbk PT 960 165 170 170 171 174 168 - - 87.200 752.787 580,15 Milyar #N/A
55 BHAT Bhakti Multi Artha Tbk PT 1.090 780 865 865 865 865 845 - - 90.198.100 103.002.440 4.325,00 Milyar #N/A
61 BKSL Sentul City Tbk PT 82 50 50 50 50 50 50 - - 61.700 7.819.213 3.354,18 Milyar 1.001.000.000
63 BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 50 50 50 - - 1.000 6.627 1.297,01 Milyar 23.452.291.072
69 BNBA Bank Bumi Arta Tbk PT 3.680 910 925 925 925 990 925 - - 172.700 1.057.540 2.542,73 Milyar 2.310.000.128
72 BOLA Bali Bintang Sejahtera Tbk PT 645 214 224 224 224 230 224 - - 752.500 3.899.703 1.344,00 Milyar #N/A
73 BOLT PT Garuda Metalindo Tbk 1.660 680 745 745 745 745 745 - - 600 3.443 1.746,09 Milyar 2.343.749.888
74 BPFI Woori Finance Indonesia Tbk PT 1.067 595 665 665 665 665 655 - - 12.100 463.143 1.778,21 Milyar 1.782.663.552
75 BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.400 10.850 10.850 #N/A #N/A #N/A - - 0 670.937 5.593,16 Milyar 514.010.912
80 BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 #N/A #N/A #N/A - - 0 #N/A 3.280,00 Milyar 1.388.800.000
81 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 50 50 50 - - 2.000 1.183 2.313,88 Milyar 46.277.496.832
82 BTEL Bakrie Telecom Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.840,00 Milyar 30.929.606.656
87 BVIC Bank Victoria International Tbk PT 214 104 107 107 107 111 107 - - 8.321.200 7.898.170 1.110,90 Milyar 8.671.047.680
88 BWPT Eagle High Plantations Tbk PT 121 64 65 65 65 66 65 - - 12.642.500 8.524.913 2.049,14 Milyar 31.525.289.984
89 CAMP Campina Ice Cream Industry Tbk PT 348 248 306 306 306 310 300 - - 2.155.200 714.757 1.800,81 Milyar 5.885.000.192
95 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 112 112 113 118 112 - - 2.682.300 5.188.243 3.492,55 Milyar 31.183.464.448
97 CITY Natura City Developments Tbk PT 198 131 142 142 141 142 140 - - 32.600 277.010 767,54 Milyar 1
102 CPRO Central Proteina Prima Tbk PT 111 53 53 53 54 55 53 - - 16.689.700 43.220.363 3.157,34 Milyar 59.572.383.744
104 CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 #N/A #N/A #N/A - - 0 0 2.570,59 Milyar #N/A
105 CSRA Cisadane Sawit Raya PT 910 490 570 570 570 575 555 - - 264.000 237.937 1.168,50 Milyar #N/A
106 CTBN Citra Tubindo Tbk PT 3.050 1.335 1.595 1.595 #N/A #N/A #N/A - - 0 727 1.276,59 Milyar 800.371.520
108 DAYA Duta Intidaya Tbk PT 312 200 212 212 218 236 212 - - 75.600 10.700 513,16 Milyar 2.420.547.072
109 DEFI Danasupra Erapacific Tbk PT 1.610 745 1.455 1.455 #N/A #N/A #N/A - - 0 0 999,97 Milyar 676.000.000
110 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 480 480 482 482 474 - - 493.700 325.353 3.259,20 Milyar #N/A
121 DOID Delta Dunia Makmur Tbk PT 645 230 304 304 306 308 304 - - 5.585.100 20.324.330 2.620,84 Milyar 8.564.339.712
122 DRMA Dharma Polimetal Tbk PT 855 500 585 585 595 595 575 - - 4.922.700 14.865.250 2.752,94 Milyar #N/A
123 DSNG PT Dharma Satya Nusantara Tbk 770 466 600 600 600 605 595 - - 17.104.200 20.746.347 6.359,90 Milyar 10.457.075.712
125 DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.370 2.370 2.370 2.370 2.370 - - 3.000 13.193 2.654,40 Milyar 1.115.946.112
127 ECII Electronic City Indonesia Tbk PT 970 450 500 500 510 525 500 - - 7.200 12.537 667,17 Milyar 1.287.448.064
131 ELSA Elnusa Tbk PT 400 250 312 312 312 316 310 - - 27.606.500 41.015.763 2.277,13 Milyar 7.298.500.096
132 ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 40.200 17.647 2.176,10 Milyar 1.400.000.000
139 EURO Estee Gold Feet PT Tbk 340 69 284 284 284 304 276 - - 8.713.700 11.096.377 710,00 Milyar #N/A
140 FAST Fast Food Indonesia Tbk PT 1.250 780 820 820 825 825 800 - - 18.300 22.627 3.272,03 Milyar 1.995.138.560
141 FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 6.750 6.750 6.750 - - 200 290 3.240,00 Milyar 480.000.000
145 GAMA Aksara Global Development Tbk PT 51 50 50 50 #N/A #N/A #N/A - - 0 817 500,55 Milyar 10.011.027.456
149 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.920 1.920 1.920 1.920 1.920 - - 200 14.247 1.056,00 Milyar 550.000.000
150 GJTL Gajah Tunggal Tbk PT 740 550 560 560 560 565 555 - - 290.400 1.328.763 1.951,49 Milyar 3.484.408.576
153 GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 #N/A #N/A #N/A - - 0 0 1.472,30 Milyar 101.538.000
155 GTSI GTS Internasional Tbk PT 74 50 53 53 53 53 52 - - 4.428.900 11.789.653 838,41 Milyar #N/A
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Jumat, Desember 30, 2022
CLOSE SHADOW
NO CODE COMPANY HIGH 52 LOW 52 PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY CANDLES
158 HATM Habco Trans Maritima Tbk PT 505 149 298 298 284 302 284 - - 37.534.900 37.619.450 2.086,00 Milyar #N/A
160 HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.500 1.480 1.500 1.480 - - 1.800 25.283 6.275,45 Milyar 4.183.633.920
164 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.110,00 Milyar 2.266.550.528
166 HRTA PT Hartadinata Abadi Tbk 226 199 202 202 204 204 202 - - 1.924.500 4.262.973 930,26 Milyar 4.605.262.336
167 IATA PT MNC Energy Investments Tbk 308 56 120 120 120 125 119 - - 20.604.200 32.008.913 1.369,90 Milyar 2.322.723.328
168 IBOS Indo Boga Sukses Tbk PT 128 72 86 86 85 88 84 - - 239.100 931.367 691,16 Milyar #N/A
171 IFSH Ifishdeco Tbk PT 2.590 900 960 960 950 960 950 - - 900 10.630 2.040,00 Milyar #N/A
172 IIKP Inti Agri Resources Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.680,00 Milyar 320.000.000
173 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 #N/A #N/A #N/A - - 0 358.383 665,29 Milyar 12.096.181.248
178 INDS Indospring Tbk PT 2.390 1.855 1.945 1.945 1.985 1.985 1.945 - - 900 10.700 1.276,41 Milyar 656.249.728
184 IPCM Jasa Armada Indonesia Tbk PT 322 252 274 274 274 278 274 - - 218.700 914.413 1.448,04 Milyar 5.284.811.264
187 IPTV MNC Vision Networks Tbk PT 195 63 65 65 65 66 64 - - 7.231.700 28.250.573 2.742,87 Milyar #N/A
189 ISSP Steel Pipe Industry of Indonesia Tbk PT 476 238 246 246 246 248 244 - - 1.430.000 2.080.417 1.767,75 Milyar 7.071.923.712
192 JECC Jembo Cable Company Tbk PT 6.950 3.600 4.940 4.940 4.890 4.940 4.890 - - 11.900 363 746,93 Milyar 151.200.000
193 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 50 50 50 - - 5.000 5.363 1.129,10 Milyar 22.581.909.504
196 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 #N/A #N/A #N/A - - 0 #N/A 9.000,00 Milyar 150.000.000
198 JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 #N/A #N/A #N/A - - 0 130 1.947,74 Milyar 2.318.735.872
200 KBLI KMI Wire and Cable Tbk PT 364 264 314 314 314 316 310 - - 381.500 1.073.563 1.258,27 Milyar 2.515.000.064
201 KEEN Kencana Energi Lestari Tbk PT 910 410 650 650 660 660 645 - - 5.584.600 19.280.437 2.383,10 Milyar #N/A
204 KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 18.057 746,46 Milyar 425.000.000
205 KIJA Kawasan Industri Jababeka Tbk PT 181 136 146 146 146 146 145 - - 615.000 5.420.443 3.040,43 Milyar 711.956.800
209 KOBX Kobexindo Tractors Tbk PT 685 230 352 352 352 360 350 - - 300.200 516.737 799,92 Milyar 2.272.499.968
211 KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 55.500 66.020 527,31 Milyar #N/A
214 KREN Kresna Graha Investama Tbk PT 115 50 50 50 50 50 50 - - 1.500 237.797 910,42 Milyar 18.208.471.040
216 LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 #N/A #N/A #N/A - - 0 #N/A 641,82 Milyar 5.630.001.152
219 LPGI Lippo General Insurance Tbk PT 6.200 2.450 5.850 5.850 5.875 5.875 5.850 - - 77.300 13.113 877,50 Milyar 150.000.000
221 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.015 1.015 1.025 1.030 1.015 - - 4.541.900 4.110.220 6.925,21 Milyar 6.819.963.904
223 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 768,26 Milyar 15.317.520.384
225 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 614,97 Milyar 4.916.602.880
233 MCAS M Cash Integrasi PT 14.450 7.300 8.025 8.025 8.000 8.175 7.900 - - 180.700 663.583 6.965,17 Milyar 867.933.312
234 MCOR Bank China Construc Bnk Ind Tbk PT 119 79 80 80 80 81 79 - - 1.346.800 3.106.513 3.003,24 Milyar 16.631.460.864
242 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 2.970 2.970 2.970 2.970 2.960 - - 23.100 11.040 8.560,59 Milyar 2.882.352.896
245 MLIA Mulia Industrindo Tbk PT 714 345 525 525 525 525 515 - - 8.638.200 11.298.913 694,58 Milyar 1.271.994.240
247 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.030 2.030 2.030 2.030 2.020 - - 9.300 25.190 3.806,25 Milyar 1.875.000.064
255 MTFN Capitalinc Investment Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 403 1.592,10 Milyar 96.300.000
258 MYOH Samindo Resources Tbk PT 1.850 1.390 1.590 1.590 1.590 1.590 1.575 - - 15.000 25.050 3.508,04 Milyar 2.206.312.448
259 MYRX Hanson International Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 4.340,00 Milyar 78.718.500.864
260 NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 200 12.807 550,25 Milyar 11.004.910.592
266 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 650 650 650 665 645 - - 1.103.700 805.073 1.640,18 Milyar 2.523.350.016
269 NRCA Nusa Raya Cipta Tbk PT 350 268 302 302 304 304 300 - - 161.300 1.095.687 753,87 Milyar 2.441.914.880
274 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 50 50 50 - - 100 2.170 565,36 Milyar 11.307.246.592
278 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.575 1.575 1.570 1.580 1.570 - - 362.300 582.223 2.953,13 Milyar 1.875.000.064
280 PBSA Paramita Bangun Sarana Tbk PT 540 278 304 304 304 306 304 - - 199.800 523.320 912,00 Milyar 1.500.000.000
281 PDPP PT Primadaya Plastisindo Tbk 336 198 206 206 206 210 204 - - 12.992.700 28.156.140 515,00 Milyar #N/A
286 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.080 2.080 #N/A #N/A #N/A - - 0 393 7.384,00 Milyar 3.037.799.936
287 PMJS Putra Mandiri Jembar Tbk PT 240 122 153 153 153 155 153 - - 33.000 143.390 2.104,61 Milyar #N/A
292 PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 #N/A #N/A #N/A - - 0 323 333,49 Milyar 797.813.504
297 PPRE PP Presisi Tbk PT 204 121 124 124 123 125 123 - - 2.681.500 1.660.287 1.267,81 Milyar 10.224.271.360
298 PPRO PP Properti Tbk PT 63 50 50 50 50 50 50 - - 162.900 467.087 3.083,78 Milyar 61.675.671.552
299 PRAY Famon Awal Bros Sedaya Tbk PT 1.125 685 790 790 790 795 780 - - 937.600 1.428.983 1.103,00 Milyar #N/A
308 PTRO Petrosea Tbk PT 4.640 2.100 4.330 4.330 4.350 4.450 4.330 - - 946.600 570.273 4.367,26 Milyar 1.008.604.992
309 PTSN Sat Nusapersada Tbk PT 272 181 192 192 191 196 190 - - 201.100 221.920 1.020,35 Milyar 1.594.303.360
310 PTSP Pioneerindo Gourmet International Tbk PT 8.375 2.730 3.500 3.500 #N/A #N/A #N/A - - 0 537 772,83 Milyar 220.808.000
311 PZZA Sarimelati Kencana Tbk PT 700 494 540 540 540 550 535 - - 89.400 365.723 1.631,81 Milyar 3.021.874.944
317 RIMO Rimo International Lestari Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 2.250,00 Milyar 340.000.000
318 RMKE RMK Energy PT Tbk 1.215 218 940 940 945 945 935 - - 6.901.700 16.518.973 4.112,50 Milyar #N/A
320 RONY Aesler Grup Internasional Tbk PT 800 173 800 800 #N/A #N/A #N/A - - 0 #N/A 1.000,00 Milyar #N/A
323 SAME Sarana Meditama Metropolitan Tbk PT 458 242 300 300 300 302 284 - - 6.143.600 5.867.060 5.138,89 Milyar 5.900.000.256
326 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.650 8.650 8.600 8.650 8.600 - - 1.100 3.233 1.778,30 Milyar 205.583.392
332 SHID Hotel Sahid Jaya International Tbk PT 2.870 775 2.300 2.300 2.330 2.360 2.300 - - 4.588.400 3.469.597 2.574,45 Milyar 1.119.326.208
334 SIMP Salim Ivomas Pratama Tbk PT 560 392 414 414 414 416 414 - - 1.383.300 869.693 6.547,95 Milyar 15.501.309.952
338 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 1.950 1.950 1.950 - - 100 673 1.346,94 Milyar 621.666.432
339 SKRN Superkrane Mitra Utama Tbk PT 2.400 705 2.230 2.230 2.170 2.230 2.170 - - 4.000 53.430 3.345,00 Milyar 1.500.000.000
348 SMRU SMR Utama Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 624,97 Milyar 12.499.385.344
349 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.535 1.535 1.555 1.555 1.530 - - 3.206.500 2.668.983 8.839,57 Milyar 5.758.675.456
351 SOHO Soho Global Health Tbk PT 8.500 5.400 5.425 5.425 #N/A #N/A #N/A - - 0 670 6.885,24 Milyar #N/A
352 SONA Sona Topas Tourism Industry Tbk PT 5.500 3.250 4.400 4.400 #N/A #N/A #N/A - - 0 3 1.457,28 Milyar 331.200.000
356 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 655 660 660 630 - - 856.200 7.083.320 7.860,46 Milyar 12.000.705.536
357 SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 #N/A #N/A #N/A - - 0 #N/A 2.990,00 Milyar 20.452.175.872
360 STAR PT Buana Artha Anugerah Tbk 191 112 137 137 129 137 129 - - 200 50.843 657,60 Milyar 4.800.000.512
361 SUGI Sugih Energy Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.240,00 Milyar 24.811.540.480
363 SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 #N/A #N/A #N/A - - 0 30.647 2.575,83 Milyar 1.497.576.771
364 SWID Saraswanti Indoland Development PT 270 87 118 118 110 130 110 - - 76.397.400 15.128.680 635,43 Milyar #N/A
365 TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 5.110 1.875,00 Milyar 3.750.000.128
366 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 50 50 50 - - 7.400 10.233 503,48 Milyar 10.069.645.312
367 TAXI Express Transindo Utama Tbk PT 50 50 50 50 50 50 50 - - 100 7.433 511,18 Milyar 2.145.600.000
372 TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 #N/A #N/A #N/A - - 0 #N/A 1.250,00 Milyar 10.485.050.368
376 TFCO Tifico Fiber Indonesia Tbk PT 800 550 650 650 #N/A #N/A #N/A - - 0 117 3.135,00 Milyar 4.823.076.352
377 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.100 7.100 7.100 7.100 7.100 - - 100 547 6.521,30 Milyar 918.492.736
382 TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 #N/A #N/A #N/A - - 0 245.887 1.666,50 Milyar 33.329.999.872
383 TOTL Total Bangun Persada Tbk PT 356 280 302 302 306 308 302 - - 1.483.500 939.047 1.029,82 Milyar 3.409.999.872
384 TOTO Surya Toto Indonesia Tbk PT 340 200 270 270 270 272 268 - - 145.900 1.416.803 2.786,40 Milyar 10.320.000.000
386 TRAM Trada Alam Minera Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 2.480,00 Milyar 49.633.689.600
394 TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 #N/A #N/A #N/A - - 0 0 8.704,80 Milyar 5.580.000.256
397 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 238 230 244 222 - - 50.124.700 48.484.003 544,43 Milyar #N/A
402 VIVA Visi Media Asia Tbk PT 52 50 50 50 50 50 50 - - 700 110.127 823,21 Milyar 15.429.450.752
416 WSBP Waskita Beton Precast Tbk PT 121 90 95 95 #N/A #N/A #N/A - - 0 0 2.504,31 Milyar 24.515.876.864
417 WTON PT Wijaya Karya Beton Tbk 262 189 191 191 191 193 190 - - 1.797.800 4.730.197 1.664,65 Milyar 8.338.308.608
418 YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.360 2.230 2.230 2.230 2.230 2.230 - - 37.400 783.293 3.980,55 Milyar 1.784.999.936
420 ZBRA Dosni Roha Indonesia Tbk PT 800 510 550 550 550 550 545 - - 91.800 407.570 1.380,89 Milyar 40.082.496
421 ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 50 50 50 - - 433.500 2.861.440 1.262,50 Milyar 5.049.999.872
237 MERK Merck Tbk PT 5.675 3.650 4.760 4.750 4.710 4.790 4.700 -10 -0,21% 85.800 73.827 2.128,00 Milyar 448.000.000
128 EDGE Indointernet Tbk PT 25.625 18.300 20.050 20.000 19.775 20.000 19.775 -50 -0,25% 200 813 8.081,00 Milyar #N/A
343 SMDR Samudera Indonesia Tbk PT 4.080 890 1.935 1.930 1.940 1.945 1.910 -5 -0,26% 2.277.700 4.083.553 6.320,98 Milyar 3.275.120.128
229 MASB Bank Multiarta Sentosa PT 4.400 3.200 3.540 3.530 3.540 3.540 3.530 -10 -0,28% 120.600 87.443 4.893,44 Milyar #N/A
76 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.300 8.275 8.275 8.300 8.275 -25 -0,30% 1.300 2.610 3.723,75 Milyar 450.000.000
370 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.625 1.620 1.640 1.640 1.530 -5 -0,31% 4.500 5.697 595,09 Milyar 367.340.000
206 KINO Kino Indonesia Tbk PT 5.200 1.485 1.540 1.535 1.540 1.540 1.530 -5 -0,32% 41.200 176.877 2.192,86 Milyar 1.428.571.520
8 ADHI Adhi Karya (Persero) Tbk PT 874 474 486 484 486 490 484 -2 -0,41% 4.959.200 16.388.097 1.723,45 Milyar 3.560.849.408
177 INDR Indo-Rama Synthetics Tbk PT 13.625 3.990 5.675 5.650 5.675 5.675 5.500 -25 -0,44% 214.300 92.970 3.697,09 Milyar 654.351.680
251 MPMX Mitra Pinasthika Mustika Tbk PT 1.430 885 1.125 1.120 1.120 1.135 1.120 -5 -0,44% 11.865.200 16.043.983 4.998,52 Milyar 4.213.720.832
21 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.575 5.550 5.700 5.700 5.500 -25 -0,45% 21.300 99.813 2.408,70 Milyar 434.000.000
65 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.095 1.090 1.095 1.120 1.090 -5 -0,46% 17.200 484.677 9.302,18 Milyar 4.443.461.632
331 SGRO Sampoerna Agro Tbk PT 2.450 1.925 2.110 2.100 2.110 2.120 2.080 -10 -0,47% 27.200 33.567 3.819,10 Milyar 1.818.621.952
118 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 995 990 995 995 970 -5 -0,50% 536.400 1.829.047 7.615,38 Milyar #N/A
407 WICO Wicaksana Overseas International Tbk PT 446 332 396 394 394 394 394 -2 -0,51% 100 200 548,17 Milyar 1.268.951.040
100 CMPP AirAsia Indonesia Tbk PT 890 160 193 192 193 199 185 -1 -0,52% 614.400 732.623 2.051,54 Milyar 10.685.124.608
133 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.835 1.825 1.840 1.850 1.815 -10 -0,54% 4.168.000 5.212.107 3.954,17 Milyar #N/A
350 SOCI Soechi Lines Tbk PT 230 172 182 181 182 184 181 -1 -0,55% 1.512.900 2.972.763 1.277,68 Milyar 7.058.999.808
126 DWGL Dwi Guna Laksana Tbk PT 290 158 173 172 169 172 165 -1 -0,58% 800 73.657 1.591,49 Milyar 8.637.564.928
119 DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 820 815 815 815 805 -5 -0,61% 4.200 33.300 7.716,71 Milyar #N/A
117 DMAS PT Puradelta Lestari Tbk 200 156 160 159 160 160 158 -1 -0,62% 10.120.000 19.142.677 7.663,50 Milyar 48.198.111.232
24 APLN Agung Podomoro Land Tbk PT 177 105 155 154 156 157 154 -1 -0,65% 5.390.500 41.145.473 3.495,70 Milyar 19.364.560.896
1 ABBA Mahaka Media Tbk PT 453 146 152 151 152 159 150 -1 -0,66% 8.817.500 12.168.203 594,32 Milyar 2.755.124.992
156 GWSA Greenwood Sejahtera Tbk PT 190 126 152 151 156 156 151 -1 -0,66% 712.200 278.270 1.177,92 Milyar 7.800.759.808
406 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 148 150 149 151 151 149 -1 -0,67% 3.063.100 2.716.280 1.426,23 Milyar 9.571.999.744
134 ENRG Energi Mega Persada Tbk PT 404 96 296 294 296 302 294 -2 -0,68% 91.490.500 155.445.187 7.297,44 Milyar 10.342.178.816
303 PSGO Palma Serasih PT 282 136 147 146 145 146 143 -1 -0,68% 54.700 602.753 2.752,10 Milyar #N/A
391 TRST Trias Sentosa Tbk PT 750 535 740 735 735 735 735 -5 -0,68% 200 5.200 2.063,88 Milyar 2.808.000.000
253 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.340 4.310 4.340 4.340 4.170 -30 -0,69% 1.300 24.313 2.231,68 Milyar 517.791.680
68 BMTR Global Mediacom Tbk PT 470 236 280 278 278 280 278 -2 -0,71% 15.551.600 26.256.670 4.610,35 Milyar 13.983.544.320
222 LTLS Lautan Luas Tbk PT 1.645 640 1.400 1.390 1.400 1.410 1.380 -10 -0,71% 218.100 115.350 2.168,40 Milyar 1.536.662.016
403 VOKS Voksel Electric Tbk PT 228 133 140 139 142 143 139 -1 -0,71% 10.800 927.940 577,63 Milyar 4.155.602.688
17 ALMI Alumindo Light Metal Industry Tbk PT 520 250 274 272 268 272 262 -2 -0,73% 600 34.483 1.037,95 Milyar 616.000.000
182 INRU Toba Pulp Lestari Tbk PT 1.135 520 665 660 665 665 660 -5 -0,75% 1.500 8.237 916,66 Milyar 1.388.883.328
151 GLVA Galva Technologies Tbk PT 650 236 650 645 630 645 630 -5 -0,77% 87.100 190.820 967,50 Milyar #N/A
227 MARI Mahaka Radio Integra Tbk PT 478 107 129 128 135 135 127 -1 -0,78% 12.774.100 55.867.873 672,34 Milyar 5.252.643.840
27 ARKO Arkora Hydro Tbk PtT 835 262 630 625 630 630 620 -5 -0,79% 6.017.300 11.047.150 1.830,31 Milyar #N/A
340 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 254 252 254 260 250 -2 -0,79% 29.385.200 89.827.047 504,00 Milyar #N/A
347 SMRA Summarecon Agung Tbk PT 865 535 610 605 615 615 600 -5 -0,82% 8.076.700 26.222.520 9.987,68 Milyar 14.426.781.696
381 TOBA TBS Energi Utama Tbk PT 1.890 600 610 605 610 615 605 -5 -0,82% 1.322.700 9.851.247 4.870,23 Milyar 2.012.491.008
324 SAMF Saraswanti Anugerah Makmur PT 1.205 388 474 470 472 476 460 -4 -0,84% 313.700 2.503.427 2.408,75 Milyar #N/A
183 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 575 570 575 580 565 -5 -0,87% 1.234.100 2.746.897 1.036,48 Milyar 1.818.384.820
387 TRGU Cerestar Indonesia Tbk PT 630 206 228 226 228 228 220 -2 -0,88% 4.300.100 6.187.543 1.795,66 Milyar #N/A
268 NOBU Bank Nationalnobu Tbk PT 810 520 555 550 555 560 540 -5 -0,90% 47.800 297.583 2.505,94 Milyar 4.437.912.064
354 SPTO Surya Pertiwi Tbk PT 660 510 550 545 550 555 545 -5 -0,91% 195.100 715.540 1.471,50 Milyar 2.700.000.000
263 NETV Net Visi Media Tbk PT 830 204 218 216 216 218 216 -2 -0,92% 2.030.700 4.285.630 5.065,88 Milyar #N/A
271 OMED Jayamas Medica Industri TBK PT 280 196 214 212 214 216 210 -2 -0,93% 73.027.700 115.770.077 5.740,00 Milyar #N/A
230 MAYA Bank Mayapada Internasional Tbk PT 790 490 525 520 525 535 510 -5 -0,95% 749.900 703.550 6.091,30 Milyar 5.559.941.632
66 BMHS Bundamedik Tbk PT 855 364 416 412 420 420 406 -4 -0,96% 1.850.600 3.121.393 3.544,61 Milyar #N/A
148 GGRP Gunung Raja Paksi Tbk PT 900 498 515 510 520 520 510 -5 -0,97% 57.000 595.393 6.176,80 Milyar #N/A
38 BABP Bank MNC Internasional Tbk PT 262 96 102 101 102 104 101 -1 -0,98% 14.400.300 81.733.633 3.137,92 Milyar 18.963.972.096
207 KKGI Resource Alam Indonesia Tbk PT 780 258 404 400 404 406 398 -4 -0,99% 1.627.700 2.572.000 2.000,00 Milyar 4.693.452.800
256 MTLA Metropolitan Land Tbk PT 468 316 390 386 388 390 386 -4 -1,03% 273.500 283.493 2.954,88 Milyar 7.655.126.528
341 SMBR Semen Baturaja (Persero) Tbk PT 645 376 390 386 390 392 386 -4 -1,03% 2.092.500 2.532.593 3.833,96 Milyar 9.932.534.784
60 BKDP Bukit Darmo Property Tbk PT 162 51 88 87 88 90 87 -1 -1,14% 7.447.200 16.483.110 653,72 Milyar 6.830.992.384
301 PRIM Royal Prima Tbk PT 454 163 175 173 167 181 167 -2 -1,14% 118.100 329.173 587,06 Milyar 2.192.079.872
239 MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.675 1.655 1.650 1.660 1.650 -20 -1,19% 121.000 96.060 4.385,75 Milyar 5.299.999.744
399 URBN Urban Jakarta Propertindo Tbk PT 810 164 166 164 166 174 164 -2 -1,20% 501.100 73.170 530,07 Milyar #N/A
33 ASRI Alam Sutera Realty Tbk PT 197 136 162 160 162 163 160 -2 -1,23% 9.577.800 11.797.303 3.143,91 Milyar 19.649.411.072
264 NFCX NFC Indonesia Tbk PT 13.375 4.460 8.100 8.000 8.100 8.225 7.875 -100 -1,23% 92.200 382.863 5.333,34 Milyar 666.667.520
322 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.220 1.205 1.215 1.215 1.160 -15 -1,23% 10.100 19.963 1.120,26 Milyar #N/A
409 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 810 800 815 815 800 -10 -1,23% 4.277.800 10.408.573 7.175,96 Milyar 8.963.933.184
47 BCAP MNC Kapital Indonesia Tbk PT 352 50 80 79 80 84 78 -1 -1,25% 72.316.400 43.075.520 3.366,89 Milyar 38.465.650.688
5 ACST Acset Indonusa Tbk PT 232 151 159 157 160 162 156 -2 -1,26% 3.351.900 3.895.153 1.990,00 Milyar 700.000.000
26 ARII Atlas Resources Tbk PT 600 173 300 296 300 304 292 -4 -1,33% 1.812.800 3.226.677 926,78 Milyar 3.000.000.000
179 INPC Bank Artha Graha Internasional Tbk PT 136 69 72 71 72 74 71 -1 -1,39% 1.525.000 5.660.840 1.421,50 Milyar 9.969.983.488
212 KPIG MNC Land Tbk PT 140 70 72 71 72 73 71 -1 -1,39% 13.587.200 22.351.250 6.296,87 Milyar 74.079.125.504
304 PSKT Red Planet Indonesia Tbk PT 130 50 67 66 67 68 66 -1 -1,49% 4.404.300 13.933.127 683,18 Milyar 10.351.232.000
208 KMTR Kirana Megatara Tbk PT 370 250 262 258 260 260 258 -4 -1,53% 3.700 8.767 2.119,57 Milyar 7.682.950.144
142 FMII Fortune Mate Indonesia Tbk PT 430 256 260 256 264 264 256 -4 -1,54% 10.700 10.517 696,58 Milyar 2.720.999.936
252 MPPA Matahari Putra Prima Tbk PT 458 114 130 128 132 135 128 -2 -1,54% 31.698.600 147.439.667 1.113,64 Milyar 7.529.147.904
289 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 64 63 64 65 63 -1 -1,56% 12.961.800 49.605.717 2.420,81 Milyar 23.959.037.952
337 SKBM Sekar Bumi Tbk PT 525 328 384 378 382 382 378 -6 -1,56% 15.700 22.887 653,98 Milyar 1.726.003.200
329 SFAN Surya Fajar Capital Tbk PT 2.030 1.455 1.910 1.880 1.905 1.905 1.870 -30 -1,57% 579.900 760.243 2.556,68 Milyar #N/A
15 AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.240 1.220 1.240 1.245 1.220 -20 -1,61% 57.100 24.663 746,94 Milyar 612.248.000
31 ASLC Autopedia Sukses Lestari Tbk PT 350 118 123 121 124 125 120 -2 -1,63% 7.050.200 27.945.063 1.542,31 Milyar #N/A
238 META Nusantara Infrastructure Tbk PT 197 100 123 121 122 123 121 -2 -1,63% 11.256.800 20.955.720 2.142,99 Milyar 15.417.600.000
305 PSSI Pelita Samudera Shipping Tbk PT 865 380 605 595 605 615 595 -10 -1,65% 1.349.400 1.239.680 3.223,15 Milyar 5.030.000.128
395 UANG Pakuan Tbk PT 1.100 424 910 895 905 920 875 -15 -1,65% 46.500 158.447 1.082,95 Milyar #N/A
56 BHIT MNC Asia Holding Tbk PT 85 52 58 57 58 59 57 -1 -1,72% 69.313.100 107.058.140 4.942,98 Milyar 51.224.813.568
120 DNAR Bank Oke Indonesia Tbk PT 326 149 173 170 166 174 166 -3 -1,73% 3.422.700 7.375.853 2.377,31 Milyar 2.249.999.872
373 TEBE Dana Brata Luhur Tbk PT 1.135 560 865 850 895 895 840 -15 -1,73% 304.600 565.567 1.092,25 Milyar #N/A
157 HAIS Hasnur Internasional Shipping Tbk PT 362 142 222 218 222 224 218 -4 -1,80% 7.899.500 8.921.693 572,52 Milyar #N/A
401 VICO Victoria Investama Tbk PT 336 123 167 164 173 173 163 -3 -1,80% 325.600 2.057.903 1.500,62 Milyar 9.150.094.336
16 ALDO Alkindo Naratama Tbk PT 1.495 645 820 805 805 805 800 -15 -1,83% 65.600 419.350 1.060,07 Milyar 550.000.000
111 DEWA Darma Henwa Tbk PT 95 50 54 53 54 55 53 -1 -1,85% 30.240.100 159.569.633 1.158,25 Milyar 21.853.732.864
362 SULI SLJ Global Tbk PT 228 50 162 159 162 171 159 -3 -1,85% 2.801.500 17.421.200 633,92 Milyar 3.986.916.864
170 IFII Indonesia Fibreboard Industry Tbk 180 141 161 158 161 161 158 -3 -1,86% 32.100 26.693 1.487,10 Milyar #N/A
321 ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.345 1.320 1.340 1.345 1.320 -25 -1,86% 47.500 665.230 8.166,17 Milyar 6.185.692.160
250 MOLI Madusari Murni Indah Tbk PT 470 204 212 208 212 212 204 -4 -1,89% 116.100 204.363 566,60 Milyar 1
115 DKFT Central Omega Resources Tbk PT 177 103 105 103 105 106 103 -2 -1,90% 2.491.000 4.808.057 580,74 Milyar 5.473.485.824
378 TIFA KDB Tifa Finance Tbk PT 720 400 414 406 406 412 406 -8 -1,93% 10.100 12.020 1.442,20 Milyar 1.079.699.968
218 LPCK Lippo Cikarang Tbk PT 1.465 900 1.020 1.000 995 1.000 995 -20 -1,96% 38.300 205.980 2.679,60 Milyar 696.000.000
101 COAL Black Diamond Resources Tbk PT 635 135 149 146 149 150 146 -3 -2,01% 4.900.100 19.494.943 912,50 Milyar #N/A
346 SMMT Golden Eagle Energy Tbk PT 1.365 193 665 650 665 665 650 -15 -2,26% 754.700 1.156.140 2.047,50 Milyar 3.150.000.128
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Jumat, Desember 30, 2022
CLOSE SHADOW
NO CODE COMPANY HIGH 52 LOW 52 PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY CANDLES
411 WIRG Wir Asia Tbk PT 1.600 116 126 123 126 130 123 -3 -2,38% 49.590.400 173.319.690 1.466,06 Milyar #N/A
57 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 162 158 161 164 158 -4 -2,47% 60.213.300 778.672.637 8.073,50 Milyar 40.158.986.240
220 LPKR Lippo Karawaci Tbk PT 145 78 81 79 81 82 79 -2 -2,47% 6.188.300 19.906.363 5.600,94 Milyar 22.771.585.024
70 BNBR Bakrie & Brothers Tbk PT 98 50 80 78 86 86 78 -2 -2,50% 134.421.400 264.748.260 1.650,55 Milyar 12.116.042.752
154 GSMF Equity Development Investment Tbk PT 184 77 80 78 80 81 78 -2 -2,50% 1.019.700 2.846.817 1.162,94 Milyar 6.013.283.328
67 BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 790 770 795 805 760 -20 -2,53% 161.000 670.993 892,58 Milyar 1.159.200.000
313 RALS Ramayana Lestari Sentosa Tbk PT 790 540 585 570 585 590 570 -15 -2,56% 2.939.300 2.712.753 4.044,72 Milyar 6.722.819.072
146 GDST Gunawan Dianjaya Steel Tbk PT 266 87 155 151 163 163 151 -4 -2,58% 1.918.100 14.339.413 1.395,62 Milyar 8.200.000.000
405 VTNY Venteny Fortuna International PT Tbk 505 342 462 450 466 496 440 -12 -2,60% 39.023.000 20.099.063 2.820,00 Milyar #N/A
45 BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 74 72 74 75 71 -2 -2,70% 10.666.400 51.190.727 610,52 Milyar 5.335.315.968
306 PTPP Pembangunan Perumahan (Persero) Tbk PT 1.120 700 735 715 735 740 715 -20 -2,72% 7.003.300 15.025.053 4.432,93 Milyar 6.199.897.600
86 BULL Buana Lintas Lautan Tbk PT 244 101 183 178 183 186 178 -5 -2,73% 195.745.600 261.586.913 2.512,97 Milyar 7.298.710.016
210 KONI Perdana Bangun Pusaka Tbk PT 4.310 925 3.130 3.040 3.050 3.050 3.040 -90 -2,88% 1.100 9.260 948,48 Milyar 152.000.000
11 AGII Aneka Gas Industri Tbk PT 2.680 1.365 2.000 1.940 2.000 2.000 1.935 -60 -3,00% 2.920.400 6.535.380 5.949,32 Milyar 3.066.660.096
265 NICL PAM Mineral Tbk PT 167 61 160 155 161 163 151 -5 -3,12% 104.975.000 72.939.193 1.497,69 Milyar #N/A
232 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.235 1.195 1.235 1.235 1.195 -40 -3,24% 302.000 271.820 2.091,28 Milyar 1.750.026.624
195 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 123 119 123 125 117 -4 -3,25% 25.381.300 55.916.473 1.940,71 Milyar 16.308.519.936
54 BGTG Bank Ganesha Tbk PT 293 83 90 87 90 91 87 -3 -3,33% 12.258.300 18.762.087 1.448,62 Milyar 11.175.060.480
107 DART Duta Anggada Realty Tbk PT 338 167 178 172 181 181 172 -6 -3,37% 1.900 31.650 540,32 Milyar 3.141.390.848
374 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 4.140 4.000 4.130 4.130 3.960 -140 -3,38% 3.890.300 4.498.997 5.025,20 Milyar #N/A
319 RODA Pikko Land Development Tbk PT 129 57 59 57 60 60 57 -2 -3,39% 1.059.700 4.374.583 774,75 Milyar 13.592.128.512
246 MLPL Multipolar Tbk PT 376 111 116 112 116 118 112 -4 -3,45% 20.641.500 40.151.653 1.862,73 Milyar 1.210.338.048
236 MDLN Modernland Realty Tbk PT 140 63 85 82 85 85 82 -3 -3,53% 9.719.600 19.962.060 1.027,71 Milyar 5.798.662.144
404 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 107 103 106 107 102 -4 -3,74% 623.000 1.043.997 585,80 Milyar 2.585.160.960
390 TRIS Trisula International Tbk PT 330 146 246 236 248 292 236 -10 -4,07% 67.560.600 24.083.867 741,38 Milyar 1.046.928.000
203 KETR Ketrosden Triasmitra PT 374 210 288 276 290 292 272 -12 -4,17% 10.577.900 8.091.293 784,19 Milyar #N/A
144 FUJI Fuji Finance Indonesia Tbk PT 825 450 520 498 520 525 484 -22 -4,23% 25.900 2.300.763 550,29 Milyar #N/A
138 ETWA Eterindo Wahanatama Tbk PT 282 62 187 179 187 187 174 -8 -4,28% 15.700 147.457 835,69 Milyar 968.297.024
152 GMFI Garuda Maintenance Facility ArAsa Tbk PT 90 58 69 66 69 70 65 -3 -4,35% 3.063.500 2.782.970 1.863,41 Milyar 28.233.510.912
244 MKTR PT Menthobi Karyatama Raya Tbk 176 112 135 129 136 137 129 -6 -4,44% 24.064.600 46.875.957 1.550,00 Milyar #N/A
41 BATA Sepatu Bata Tbk PT 640 436 545 520 545 545 520 -25 -4,59% 10.500 10.423 676,00 Milyar 1.300.000.000
296 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 860 820 870 980 815 -40 -4,65% 62.100 27.560 2.307,43 Milyar 2.813.942.016
162 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 384 366 384 384 366 -18 -4,69% 218.900 279.513 2.599,00 Milyar 6.825.590.272
284 PGUN Pradiksi Gunatama Tbk PT 945 348 850 805 810 900 805 -45 -5,29% 333.600 227.970 4.023,68 Milyar #N/A
294 POLI Pollux Hotels Group Tbk PT 1.650 790 855 805 855 855 800 -50 -5,85% 2.857.200 215.260 1.618,47 Milyar #N/A
143 FPNI Lotte Chemical Titan Tbk PT 660 177 232 218 250 260 218 -14 -6,03% 61.398.700 8.072.073 1.213,48 Milyar 5.566.413.824
412 WMPP PT Widodo Makmur Perkasa Tbk 208 74 79 74 74 80 74 -5 -6,33% 59.598.500 80.830.613 2.177,01 Milyar #N/A
215 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 545 510 545 580 510 -35 -6,42% 41.067.300 55.273.940 828,75 Milyar #N/A
327 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 248 232 246 248 232 -16 -6,45% 607.700 657.097 580,00 Milyar #N/A
419 ZATA Bersama Zatta Jaya Tbk PT 358 114 123 115 119 121 115 -8 -6,50% 44.873.200 100.703.613 977,04 Milyar #N/A
77 BRNA Berlina Tbk PT 1.320 860 1.145 1.070 1.145 1.145 1.070 -75 -6,55% 3.600 11.983 1.047,65 Milyar 979.110.016
413 WMUU Widodo Makmur Unggas Tbk PT 169 85 91 85 91 92 85 -6 -6,59% 43.150.700 20.593.723 1.100,00 Milyar #N/A
273 PADA Personel Alih Daya Tbk PT 310 94 272 254 272 310 254 -18 -6,62% 235.459.400 131.380.043 800,10 Milyar #N/A
300 PRDA Prodia Widyahusada Tbk PT 9.300 4.910 6.000 5.600 5.800 5.800 5.600 -400 -6,67% 1.654.200 1.506.030 5.250,00 Milyar 937.500.032
186 IPPE Indo Pureco Pratama Tbk PT 660 125 134 125 125 134 125 -9 -6,72% 28.061.500 33.111.717 575,00 Milyar #N/A
64 BLTZ Graha Layar Prima Tbk PT 4.540 1.770 3.420 3.190 3.190 3.190 3.190 -230 -6,73% 300 3.223 2.787,86 Milyar 327.227.584
368 TAYS Jaya Swarasa Agung Tbk PT 825 167 500 466 488 490 466 -34 -6,80% 52.989.300 24.514.973 512,10 Milyar #N/A
270 NZIA Nusantara Almazia Tbk PT 388 122 380 354 380 388 354 -26 -6,84% 29.543.300 34.107.420 777,93 Milyar #N/A
78 BSBK PT Wulandari Bangun Laksana Tbk 372 130 160 149 160 160 149 -11 -6,87% 718.290.200 534.750.323 3.740,00 Milyar #N/A
272 OMRE Indonesia Prima Property Tbk PT 1.367 357 870 810 810 810 810 -60 -6,90% 9.300 37.073 2.385,62 Milyar 495.000.000
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Senin, Januari 2, 2023 Sesi 1
SHADOW SHADOW
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 CANDLES CANDLES PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
HIGH [1] LOW [2]
41 BCIC Bank Jtrust Indonesia Tbk PT 218 117 174 +14,85% 180 192 218 176 +6 +3,45% 68.940.200 1.331.300 2.519,42 Milyar
278 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.980 +13,31% 4.640 4.710 4.710 4.640 -340 -6,83% 1.700 53.893 7.733,33 Milyar
272 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 675 +12,73% 630 675 675 630 -45 -6,67% 2.600 9.707 1.134,00 Milyar 1.800.000.000
282 CLAY Citra Putra Realty Tbk PT 1.175 560 720 +11,63% 670 715 715 670 -50 -6,94% 14.500 7.457 1.721,90 Milyar
2 SINI Singaraja Putra Tbk PT 1.385 188 1.105 +10,50% 1.245 1.155 1.270 1.125 +140 +12,67% 5.335.100 4.606.010 589,80 Milyar
283 INAF Indofarma Tbk PT 2.400 875 1.150 +8,75% 1.070 1.070 1.100 1.070 -80 -6,96% 29.700 116.327 3.316,22 Milyar 3.099.267.584
264 DIVA Distribusi Voucher Nusantara Tbk PT 2.160 760 945 +8,62% 895 935 960 895 -50 -5,29% 313.800 89.070 1.278,57 Milyar
284 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 172 +8,01% 160 172 172 160 -12 -6,98% 841.700 1.996.603 1.030,94 Milyar 6.443.379.712
271 PMMP Panca Mitra Multiperdana Tbk PT 492 310 410 +6,91% 384 414 414 382 -26 -6,34% 8.215.900 7.085.213 903,55 Milyar
267 INPP Indonesian Paradise Property Tbk PT 645 326 446 +5,44% 420 430 430 418 -26 -5,83% 900 119.270 4.696,43 Milyar 11.181.971.456
70 RAJA Rukun Raharja Tbk PT 1.230 161 1.045 +5,03% 1.065 1.050 1.085 1.020 +20 +1,91% 20.062.300 21.941.200 4.501,84 Milyar 4.227.082.496
37 CBUT Citra Borneo Utama Tbk PT 2.290 690 2.180 +4,81% 2.260 2.180 2.290 2.040 +80 +3,67% 1.069.200 5.010.640 6.810,00 Milyar
275 PNGO Pinago Utama TBK PT 1.675 1.205 1.400 +4,67% 1.305 1.400 1.400 1.305 -95 -6,79% 14.000 37.823 1.019,53 Milyar
257 BALI Bali Towerindo Sentra Tbk PT 1.150 705 845 +4,00% 810 845 845 800 -35 -4,14% 102.400 1.297.653 3.187,02 Milyar 3.634.476.800
SSTM Sunson Textile Manufacturer Tbk PT 860 685 790 +3,27% 790 - - 0 710 925,02 Milyar 1.170.909.184
277 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 132 +2,92% 123 132 133 123 -9 -6,82% 51.586.100 29.814.580 681,56 Milyar 5.521.728.512
270 CLEO Sariguna Primatirta Tbk PT 775 412 555 +2,83% 520 555 560 520 -35 -6,31% 12.564.700 22.404.450 6.240,00 Milyar 11.000.000.512
241 IMJS Indomobil Multi Jasa Tbk PT 486 232 316 +2,76% 308 312 318 308 -8 -2,53% 396.200 4.234.050 2.665,53 Milyar 5.016.999.936
BUDI Budi Starch & Sweetener Tbk PT 290 158 226 +2,49% 226 228 232 224 - - 1.244.800 1.273.967 1.016,77 Milyar 4.498.997.248
226 CSAP Catur Sentosa Adiprana Tbk PT 970 458 815 +2,19% 800 815 815 800 -15 -1,84% 2.900 454.610 3.566,68 Milyar 4.458.353.152
104 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 84 +1,51% 85 84 86 80 +1 +1,19% 50.441.000 92.443.667 1.275,00 Milyar 1.500.000.000
234 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 695 +0,54% 680 690 690 655 -15 -2,16% 134.000 105.153 816,00 Milyar
IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.775 +0,43% 5.775 5.775 5.775 5.775 - - 100 657 7.801,47 Milyar 1.350.904.960
142 BELL Trisula Textile Industries Tbk PT 660 57 148 -0,17% 149 149 159 145 +1 +0,68% 37.383.600 49.273.423 1.080,25 Milyar 1.450.000.000
1 BBKP Bank KB Bukopin Tbk PT 302 98 102 121 103 124 102 +19 +18,63% 1.014.007.600 66.845.730 8.109,41 Milyar 11.630.570.496
3 BSBK PT Wulandari Bangun Laksana Tbk 372 130 149 167 146 175 141 +18 +12,08% 800.545.000 481.390.823 3.740,00 Milyar
4 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 252 278 254 282 252 +26 +10,32% 101.893.200 90.307.667 556,00 Milyar
5 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.310 4.700 4.500 4.700 4.500 +390 +9,05% 2.600 18.193 2.433,62 Milyar 517.791.680
6 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 510 555 515 570 500 +45 +8,82% 26.846.500 52.527.730 828,75 Milyar
7 AGRS Bank IBK Indonesia Tbk PT 171 83 90 97 91 105 89 +7 +7,78% 78.576.300 10.266.567 1.695,72 Milyar 5.256.176.640
8 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 80 86 81 89 80 +6 +7,50% 29.222.400 3.056.067 3.228,49 Milyar 16.631.460.864
9 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 890 955 890 975 890 +65 +7,30% 416.900 760.007 890,00 Milyar
10 DART Duta Anggada Realty Tbk PT 338 167 172 184 178 185 178 +12 +6,98% 110.000 30.783 578,02 Milyar 3.141.390.848
11 BVIC Bank Victoria International Tbk PT 214 104 107 114 107 116 107 +7 +6,54% 9.276.000 8.018.917 1.183,58 Milyar 8.671.047.680
12 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 63 67 63 68 63 +4 +6,35% 75.245.000 47.831.740 2.574,51 Milyar 23.959.037.952
13 MINA Sanurhasta Mitra Tbk PT 94 50 80 85 80 88 79 +5 +6,25% 81.867.800 37.030.707 557,81 Milyar 6.562.500.096
14 KETR Ketrosden Triasmitra PT 374 210 276 292 280 308 276 +16 +5,80% 19.661.500 8.066.913 784,19 Milyar
15 MAYA Bank Mayapada Internasional Tbk PT 790 490 520 550 520 570 520 +30 +5,77% 780.900 706.100 6.442,72 Milyar 5.559.941.632
16 BATA Sepatu Bata Tbk PT 640 436 520 550 520 550 520 +30 +5,77% 2.100 10.690 715,00 Milyar 1.300.000.000
17 BGTG Bank Ganesha Tbk PT 293 83 87 92 87 93 87 +5 +5,75% 15.644.900 18.776.503 1.531,88 Milyar 11.175.060.480
18 WIRG Wir Asia Tbk PT 1.600 116 123 130 123 133 123 +7 +5,69% 74.595.300 173.149.960 1.549,49 Milyar
19 INPC Bank Artha Graha Internasional Tbk PT 136 69 71 75 71 77 71 +4 +5,63% 5.189.700 5.694.063 1.501,59 Milyar 9.969.983.488
20 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.275 9.750 9.250 9.900 9.250 +475 +5,12% 13.400 4.497 2.620,80 Milyar 268.580.896
21 STAR PT Buana Artha Anugerah Tbk 191 112 137 144 139 144 139 +7 +5,11% 4.600 50.767 691,20 Milyar 4.800.000.512
22 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 820 860 890 980 860 +40 +4,88% 16.700 28.800 2.419,99 Milyar 2.813.942.016
23 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.080 2.180 2.180 2.180 2.180 +100 +4,81% 200 390 7.739,00 Milyar 3.037.799.936
24 KMTR Kirana Megatara Tbk PT 370 250 258 270 270 270 270 +12 +4,65% 200 8.803 2.218,15 Milyar 7.682.950.144
25 PGUN Pradiksi Gunatama Tbk PT 945 348 805 840 805 870 800 +35 +4,35% 192.900 239.090 4.198,62 Milyar
26 ZATA Bersama Zatta Jaya Tbk PT 358 110 115 120 115 127 110 +5 +4,35% 148.719.300 99.593.653 977,04 Milyar
27 ERTX Eratex Djaja Tbk PT 505 172 470 490 470 500 470 +20 +4,26% 5.340.200 6.738.033 627,83 Milyar 1.286.539.776
28 TRIS Trisula International Tbk PT 330 146 236 246 236 270 236 +10 +4,24% 13.836.900 25.889.920 772,79 Milyar 1.046.928.000
29 PRIM Royal Prima Tbk PT 454 163 173 180 174 185 171 +7 +4,05% 78.100 326.037 610,82 Milyar 2.192.079.872
30 WIIM PT Wismilak Inti Makmur Tbk 905 360 630 655 640 660 630 +25 +3,97% 824.600 2.426.450 1.375,42 Milyar 2.099.873.792
31 BABP Bank MNC Internasional Tbk PT 262 96 101 105 102 109 101 +4 +3,96% 72.168.900 80.339.743 3.262,20 Milyar 18.963.972.096
32 KONI Perdana Bangun Pusaka Tbk PT 4.310 925 3.040 3.160 3.030 3.200 3.030 +120 +3,95% 1.700 9.167 985,92 Milyar 152.000.000
33 MPPA Matahari Putra Prima Tbk PT 458 114 128 133 128 133 128 +5 +3,91% 21.755.500 144.140.377 1.157,15 Milyar 7.529.147.904
34 CPRO Central Proteina Prima Tbk PT 111 53 53 55 53 57 53 +2 +3,77% 43.048.000 41.410.317 3.276,48 Milyar 59.572.383.744
35 PBRX Pan Brothers Tbk PT 198 68 108 112 108 114 105 +4 +3,70% 49.925.300 98.010.260 725,57 Milyar 6.478.295.552
36 NETV Net Visi Media Tbk PT 830 204 216 224 216 226 214 +8 +3,70% 7.232.200 4.273.747 5.253,51 Milyar
38 BHIT MNC Asia Holding Tbk PT 85 52 57 59 57 59 57 +2 +3,51% 24.209.200 105.845.403 5.116,42 Milyar 51.224.813.568
39 RALS Ramayana Lestari Sentosa Tbk PT 790 540 570 590 575 595 570 +20 +3,51% 4.505.700 2.752.260 4.186,64 Milyar 6.722.819.072
40 RODA Pikko Land Development Tbk PT 129 57 57 59 60 60 57 +2 +3,51% 105.500 4.367.330 801,94 Milyar 13.592.128.512
42 TRIN Perintis Triniti Properti Tbk PT 705 234 300 310 306 314 304 +10 +3,33% 11.849.300 17.576.057 1.365,39 Milyar
43 MAPB Map Boga Adiperkasa Tbk PT 2.200 1.400 1.895 1.955 1.895 1.995 1.845 +60 +3,17% 6.400 23.340 4.244,15 Milyar 2.170.923.008
44 PADA Personel Alih Daya Tbk PT 310 94 254 262 252 274 238 +8 +3,15% 82.176.300 139.228.690 800,10 Milyar
45 FMII Fortune Mate Indonesia Tbk PT 430 256 256 264 266 266 264 +8 +3,13% 900 10.537 718,34 Milyar 2.720.999.936
46 KKGI Resource Alam Indonesia Tbk PT 780 258 400 412 400 420 400 +12 +3,00% 1.678.200 2.521.393 2.060,00 Milyar 4.693.452.800
47 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 103 106 103 106 102 +3 +2,91% 47.600 1.039.413 602,86 Milyar 2.585.160.960
48 BIRD Blue Bird Tbk PT 1.950 1.140 1.410 1.450 1.415 1.460 1.415 +40 +2,84% 972.700 2.761.770 3.628,05 Milyar 2.502.099.968
49 EURO Estee Gold Feet PT Tbk 340 69 284 292 288 300 272 +8 +2,82% 10.823.300 11.028.717 710,00 Milyar
50 KPIG MNC Land Tbk PT 140 70 71 73 72 74 71 +2 +2,82% 4.254.500 22.509.980 6.474,25 Milyar 74.079.125.504
51 WOOD Integra Indocabinet Tbk PT 885 338 362 372 362 374 362 +10 +2,76% 1.163.600 14.438.537 2.366,85 Milyar 6.249.999.872
52 MLPL Multipolar Tbk PT 376 111 112 115 112 118 112 +3 +2,68% 14.561.900 38.545.033 1.912,62 Milyar 1.210.338.048
53 ELSA Elnusa Tbk PT 400 250 312 320 312 320 310 +8 +2,56% 17.449.300 40.001.110 2.335,52 Milyar 7.298.500.096
54 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.180 1.210 1.185 1.210 1.185 +30 +2,54% 929.500 472.770 786,50 Milyar 650.000.000
55 BCAP MNC Kapital Indonesia Tbk PT 352 50 79 81 80 82 78 +2 +2,53% 24.137.500 44.898.703 3.452,13 Milyar 38.465.650.688
56 LPKR Lippo Karawaci Tbk PT 145 78 79 81 79 81 79 +2 +2,53% 2.824.200 19.695.637 5.742,74 Milyar 22.771.585.024
57 BBLD Buana Finance Tbk PT 715 366 610 625 625 630 625 +15 +2,46% 2.200 6.463 1.028,62 Milyar 1.645.796.096
58 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.100 7.275 7.100 7.275 7.100 +175 +2,46% 200 543 6.682,03 Milyar 918.492.736
59 PEGE Panca Global Kapital Tbk PT 1.300 400 420 430 422 430 422 +10 +2,38% 2.100 75.193 1.218,37 Milyar 2.833.416.960
60 BBYB PT Bank Neo Commerce Tbk 2.512 615 645 660 650 675 640 +15 +2,33% 21.639.100 79.397.917 6.156,13 Milyar 5.192.586.240
61 BACA Bank Capital Indonesia Tbk PT 223 88 131 134 132 138 131 +3 +2,29% 23.180.300 19.423.143 939,02 Milyar 7.069.425.152
62 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.090 1.115 1.090 1.115 1.090 +25 +2,29% 155.300 448.897 4.904,92 Milyar 4.443.461.632
63 KOBX Kobexindo Tractors Tbk PT 685 230 352 360 352 362 350 +8 +2,27% 106.500 506.833 818,10 Milyar 2.272.499.968
64 MMIX Multi Medika Internasional PT Tbk 386 210 364 372 370 374 364 +8 +2,20% 11.797.700 40.646.593 873,60 Milyar
65 SSIA Surya Semesta Internusa Tbk PT 492 262 274 280 274 284 272 +6 +2,19% 10.365.000 13.674.837 1.317,47 Milyar 4.649.469.952
66 VOKS Voksel Electric Tbk PT 228 133 139 142 139 143 138 +3 +2,16% 6.600 926.110 590,10 Milyar 4.155.602.688
67 SAMF Saraswanti Anugerah Makmur PT 1.205 388 470 480 472 482 472 +10 +2,13% 111.900 2.163.840 2.460,00 Milyar
68 AGRO Bank Raya Indonesia Tbk PT 1.845 398 404 412 404 418 404 +8 +1,98% 7.945.300 20.238.647 9.278,26 Milyar 21.343.291.392
69 BKSW Bank QNB Indonesia Tbk PT 206 96 102 104 103 107 102 +2 +1,96% 2.735.600 20.830.947 2.104,16 Milyar 20.436.686.848
71 SGRO Sampoerna Agro Tbk PT 2.450 1.925 2.100 2.140 2.100 2.140 2.100 +40 +1,90% 32.900 33.067 3.891,85 Milyar 1.818.621.952
72 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 158 161 162 162 156 +3 +1,90% 24.920.000 736.045.913 8.226,79 Milyar 40.158.986.240
73 DEWA Darma Henwa Tbk PT 95 50 53 54 53 55 53 +1 +1,89% 22.504.800 147.798.363 1.180,10 Milyar 21.853.732.864
74 URBN Urban Jakarta Propertindo Tbk PT 810 164 164 167 175 179 167 +3 +1,83% 4.100 78.110 539,76 Milyar
75 BOLA Bali Bintang Sejahtera Tbk PT 645 214 224 228 226 230 222 +4 +1,79% 173.800 3.852.633 1.368,00 Milyar
76 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 570 580 575 580 570 +10 +1,75% 384.000 2.728.527 1.054,66 Milyar 1.818.384.820
77 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 119 121 120 122 119 +2 +1,68% 9.021.400 55.507.630 1.973,33 Milyar 16.308.519.936
78 DSNG PT Dharma Satya Nusantara Tbk 770 466 600 610 600 610 600 +10 +1,67% 14.022.400 20.824.917 6.465,90 Milyar 10.457.075.712
79 ASLC Autopedia Sukses Lestari Tbk PT 350 118 121 123 122 127 120 +2 +1,65% 9.023.200 27.818.720 1.567,80 Milyar
80 META Nusantara Infrastructure Tbk PT 197 100 121 123 123 124 121 +2 +1,65% 2.674.400 20.717.697 2.178,42 Milyar 15.417.600.000
81 ISSP Steel Pipe Industry of Indonesia Tbk PT 476 238 246 250 246 250 246 +4 +1,63% 223.200 2.081.857 1.796,50 Milyar 7.071.923.712
82 BNBA Bank Bumi Arta Tbk PT 3.680 910 925 940 965 980 925 +15 +1,62% 68.200 1.054.677 2.583,97 Milyar 2.310.000.128
83 SMKM Sumber Mas Konstruksi Tbk PT 650 120 620 630 620 630 615 +10 +1,61% 222.900 280.993 789,39 Milyar
84 PALM Provident Investasi Bersama Tbk PT 1.230 595 635 645 635 650 635 +10 +1,57% 51.000 753.443 4.592,10 Milyar 7.080.033.280
85 WTON PT Wijaya Karya Beton Tbk 262 189 191 194 192 200 191 +3 +1,57% 6.690.800 4.622.997 1.690,80 Milyar 8.338.308.608
86 MARI Mahaka Radio Integra Tbk PT 478 107 128 130 130 133 127 +2 +1,56% 6.738.300 53.100.397 682,84 Milyar 5.252.643.840
87 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 650 660 655 670 645 +10 +1,54% 39.700 603.120 1.665,41 Milyar 2.523.350.016
88 BPFI Woori Finance Indonesia Tbk PT 1.043 595 665 675 675 675 640 +10 +1,50% 2.100 437.630 1.804,95 Milyar 1.782.663.552
89 TOTO Surya Toto Indonesia Tbk PT 340 200 270 274 272 276 272 +4 +1,48% 105.200 1.414.910 2.827,68 Milyar 10.320.000.000
90 SOHO Soho Global Health Tbk PT 8.500 5.400 5.425 5.500 5.500 5.500 5.500 +75 +1,38% 300 647 6.980,42 Milyar
91 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.825 1.850 1.825 1.855 1.825 +25 +1,37% 153.200 5.303.423 4.008,33 Milyar
92 ENRG Energi Mega Persada Tbk PT 404 96 294 298 290 302 290 +4 +1,36% 46.625.600 153.700.237 7.396,72 Milyar 10.342.178.816
93 SKRN Superkrane Mitra Utama Tbk PT 2.500 705 2.230 2.260 2.250 2.500 2.250 +30 +1,35% 20.100 47.087 3.390,00 Milyar 1.500.000.000
94 HATM Habco Trans Maritima Tbk PT 505 149 298 302 298 304 294 +4 +1,34% 39.464.400 37.660.510 2.086,00 Milyar
95 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 148 149 151 149 152 149 +2 +1,34% 643.700 2.734.683 1.445,37 Milyar 9.571.999.744
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 300 304 300 304 300 +4 +1,33% 262.800 3.487.333 1.211,29 Milyar 3.984.520.448
97 TOTL Total Bangun Persada Tbk PT 356 280 302 306 302 308 300 +4 +1,32% 1.852.600 971.803 1.043,46 Milyar 3.409.999.872
98 TAYS Jaya Swarasa Agung Tbk PT 825 167 466 472 466 476 448 +6 +1,29% 4.958.200 25.459.477 518,69 Milyar
99 GSMF Equity Development Investment Tbk PT 184 77 78 79 79 80 78 +1 +1,28% 165.400 2.443.480 1.177,85 Milyar 6.013.283.328
100 ACST Acset Indonusa Tbk PT 232 151 157 159 157 159 157 +2 +1,27% 520.800 3.926.233 2.015,35 Milyar 700.000.000
101 MERK Merck Tbk PT 5.675 3.650 4.750 4.810 4.780 4.810 4.760 +60 +1,26% 98.700 74.240 2.154,88 Milyar 448.000.000
102 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.195 1.210 1.200 1.250 1.200 +15 +1,26% 156.600 280.733 2.117,53 Milyar 1.750.026.624
103 ASRI Alam Sutera Realty Tbk PT 197 136 160 162 160 162 159 +2 +1,25% 1.687.800 11.985.137 3.183,20 Milyar 19.649.411.072
105 TEBE Dana Brata Luhur Tbk PT 1.135 560 850 860 855 870 850 +10 +1,18% 267.000 563.877 1.105,10 Milyar
106 DWGL Dwi Guna Laksana Tbk PT 290 158 172 174 175 175 174 +2 +1,16% 5.500 73.650 1.608,60 Milyar 8.637.564.928
107 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 870 880 865 895 865 +10 +1,15% 89.200 1.083.333 3.514,98 Milyar 2.765.278.464
108 PTPW Pratama Widya Tbk PT 1.170 695 900 910 895 910 895 +10 +1,11% 53.800 341.463 799,15 Milyar
109 SOCI Soechi Lines Tbk PT 230 172 181 183 181 184 181 +2 +1,10% 630.800 2.895.537 1.291,80 Milyar 7.058.999.808
110 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 2.970 3.000 2.970 3.000 2.970 +30 +1,01% 71.400 11.790 8.647,06 Milyar 2.882.352.896
111 HRTA PT Hartadinata Abadi Tbk 226 199 202 204 204 208 202 +2 +0,99% 9.699.500 4.100.997 939,47 Milyar 4.605.262.336
112 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.015 1.025 1.015 1.030 1.015 +10 +0,99% 962.600 4.142.093 6.993,43 Milyar 6.819.963.904
113 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.535 1.550 1.535 1.555 1.530 +15 +0,98% 1.582.800 2.707.700 8.925,95 Milyar 5.758.675.456
114 KINO Kino Indonesia Tbk PT 5.200 1.485 1.535 1.550 1.535 1.550 1.525 +15 +0,98% 20.200 173.970 2.214,29 Milyar 1.428.571.520
115 GGRP Gunung Raja Paksi Tbk PT 900 498 510 515 515 515 510 +5 +0,98% 30.100 361.443 6.237,36 Milyar
116 PDPP PT Primadaya Plastisindo Tbk 336 198 206 208 206 214 206 +2 +0,97% 12.731.400 26.871.173 515,00 Milyar
117 ASMI Asuransi Maximus Graha Persada Tbk PT 294 101 105 106 109 109 105 +1 +0,95% 37.200 3.625.960 949,59 Milyar 8.958.380.032
118 MLIA Mulia Industrindo Tbk PT 714 345 525 530 530 535 520 +5 +0,95% 11.167.500 11.170.827 701,19 Milyar 1.271.994.240
119 PSAB J Resources Asia Pasifik Tbk PT 164 103 107 108 108 110 106 +1 +0,93% 1.943.300 1.405.257 2.857,68 Milyar 26.460.000.256
120 KAEF Kimia Farma Tbk PT 2.630 1.025 1.085 1.095 1.085 1.105 1.085 +10 +0,92% 48.400 584.597 6.081,63 Milyar 5.553.999.872
121 SPTO Surya Pertiwi Tbk PT 660 510 545 550 550 555 545 +5 +0,92% 43.900 559.893 1.485,00 Milyar 2.700.000.000
122 NOBU Bank Nationalnobu Tbk PT 810 520 550 555 550 560 545 +5 +0,91% 200.300 287.407 2.528,72 Milyar 4.437.912.064
123 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 112 113 115 115 112 +1 +0,89% 306.600 5.241.453 3.523,73 Milyar 31.183.464.448
124 GJTL Gajah Tunggal Tbk PT 740 550 560 565 560 565 560 +5 +0,89% 210.900 1.271.097 1.968,91 Milyar 3.484.408.576
125 CSRA Cisadane Sawit Raya PT 910 490 570 575 570 575 565 +5 +0,88% 82.600 217.420 1.178,75 Milyar
126 TRGU Cerestar Indonesia Tbk PT 630 206 226 228 226 238 224 +2 +0,88% 6.738.800 6.284.273 1.795,66 Milyar
127 AMAR Bank Amar Indonesia PT 540 207 232 234 232 246 230 +2 +0,86% 8.707.700 40.823.387 3.215,16 Milyar
128 LPGI Lippo General Insurance Tbk PT 6.200 2.450 5.850 5.900 5.900 5.900 5.900 +50 +0,85% 47.600 15.650 885,00 Milyar 150.000.000
129 SWID Saraswanti Indoland Development PT 270 87 118 119 110 123 110 +1 +0,85% 8.771.600 17.629.103 635,43 Milyar
130 IATA PT MNC Energy Investments Tbk 308 56 120 121 121 122 119 +1 +0,83% 4.339.800 31.426.590 1.381,31 Milyar 2.322.723.328
131 ADHI Adhi Karya (Persero) Tbk PT 874 474 484 488 484 492 484 +4 +0,83% 2.807.000 16.159.800 1.737,69 Milyar 3.560.849.408
132 ACES Ace Hardware Indonesia Tbk PT 1.395 392 496 500 496 505 496 +4 +0,81% 14.079.400 115.741.183 8.575,00 Milyar 17.068.991.488
133 PNIN Paninvest Tbk PT 2.210 660 1.245 1.255 1.245 1.270 1.220 +10 +0,80% 277.900 7.165.057 5.105,75 Milyar 4.068.323.840
134 MKTR PT Menthobi Karyatama Raya Tbk 176 112 129 130 129 132 125 +1 +0,78% 8.679.300 44.742.697 1.550,00 Milyar
135 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 260 262 260 264 248 +2 +0,77% 19.600 923.297 893,50 Milyar
136 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 665 670 665 685 665 +5 +0,75% 1.225.800 1.808.353 2.247,30 Milyar 3.311.505.408
137 PEHA Phapros Tbk PT 1.145 675 685 690 680 695 680 +5 +0,73% 2.200 165.217 579,60 Milyar
138 BMTR Global Mediacom Tbk PT 470 236 278 280 278 280 276 +2 +0,72% 7.161.100 26.427.470 4.643,52 Milyar 13.983.544.320
139 AMAN Makmur Berkah Amanda Tbk PT 730 498 705 710 705 710 705 +5 +0,71% 99.600 111.687 2.750,19 Milyar
140 AISA FKS Food Sejahtera Tbk PT 218 130 143 144 145 147 140 +1 +0,70% 2.778.000 7.292.780 1.340,90 Milyar 3.083.599.872
141 PTPP Pembangunan Perumahan (Persero) Tbk PT 1.120 700 715 720 720 735 715 +5 +0,70% 3.294.600 14.759.223 4.463,93 Milyar 6.199.897.600
143 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 740 745 745 780 740 +5 +0,68% 169.945.800 68.018.323 6.705,00 Milyar
144 DOID Delta Dunia Makmur Tbk PT 645 230 304 306 304 306 302 +2 +0,66% 2.013.200 20.114.777 2.638,08 Milyar 8.564.339.712
145 GWSA Greenwood Sejahtera Tbk PT 190 126 151 152 151 156 151 +1 +0,66% 99.700 258.943 1.185,72 Milyar 7.800.759.808
146 PMJS Putra Mandiri Jembar Tbk PT 240 122 153 154 153 155 150 +1 +0,65% 14.800 142.950 2.118,36 Milyar
147 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 800 805 815 820 800 +5 +0,63% 4.022.500 10.236.380 7.220,81 Milyar 8.963.933.184
148 KRAS Krakatau Steel (Persero) Tbk PT 474 324 326 328 328 332 324 +2 +0,61% 2.607.400 3.794.777 6.345,62 Milyar 19.346.397.184
149 HOMI Grand House Mulia Tbk PT 828 314 338 340 336 344 336 +2 +0,59% 5.307.400 17.774.667 535,50 Milyar
150 DNAR Bank Oke Indonesia Tbk PT 326 149 170 171 169 175 166 +1 +0,59% 2.636.600 7.359.540 2.391,30 Milyar 2.249.999.872
151 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 360 362 364 364 360 +2 +0,56% 9.900 31.753 1.810,56 Milyar 5.001.552.384
152 UANG Pakuan Tbk PT 1.100 424 895 900 895 1.100 880 +5 +0,56% 68.400 148.550 1.089,00 Milyar
153 PTSN Sat Nusapersada Tbk PT 272 181 192 193 193 196 192 +1 +0,52% 19.800 204.063 1.030,98 Milyar 1.594.303.360
154 SIMP Salim Ivomas Pratama Tbk PT 560 392 414 416 414 416 412 +2 +0,48% 62.600 893.753 6.579,58 Milyar 15.501.309.952
155 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.520 5.275 5.300 5.275 5.300 5.225 +25 +0,47% 71.400 193.463 4.452,00 Milyar 840.000.000
156 UCID Uni-Charm Indonesia PT 1.550 1.035 1.095 1.100 1.095 1.100 1.090 +5 +0,46% 3.200 250.893 4.572,23 Milyar
157 MPMX Mitra Pinasthika Mustika Tbk PT 1.430 885 1.120 1.125 1.120 1.135 1.115 +5 +0,45% 8.429.800 15.939.260 5.020,83 Milyar 4.213.720.832
158 MCAS M Cash Integrasi PT 14.450 7.300 8.025 8.050 8.125 8.175 7.900 +25 +0,31% 85.700 666.483 6.986,86 Milyar 867.933.312
159 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.275 8.300 8.375 8.375 8.300 +25 +0,30% 500 2.603 3.735,00 Milyar 450.000.000
160 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.975 10.000 10.000 10.000 10.000 +25 +0,25% 600 2.463 3.833,31 Milyar 383.331.360
BWPT Eagle High Plantations Tbk PT 121 64 65 65 66 66 65 - - 884.900 8.745.023 2.049,14 Milyar 31.525.289.984
DMAS PT Puradelta Lestari Tbk 200 156 159 159 160 160 158 - - 3.113.400 18.773.523 7.663,50 Milyar 48.198.111.232
BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.120 2.120 - - 0 1.560 8.584,28 Milyar 4.090.089.984
ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 214 214 216 220 208 - - 16.422.700 13.685.580 1.586,17 Milyar
KEJU Mulia Boga Raya PT 1.750 1.110 1.430 1.430 1.430 1.430 1.430 - - 1.000 31.683 2.145,00 Milyar
SQMI PT Wilton Makmur Indonesia Tbk 108 50 68 68 69 69 67 - - 4.067.600 9.074.460 1.056,56 Milyar 301.200.000
HDFA Radana Bhaskara Finance Tbk PT 270 127 157 157 - - 0 86.030 1.027,16 Milyar 2.329.668.864
MDIA Intermedia Capital Tbk PT 61 50 52 52 51 52 50 - - 579.600 7.772.273 2.039,21 Milyar 39.215.538.176
TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 226 226 226 228 224 - - 1.207.700 3.505.887 1.606,70 Milyar 6.845.300.224
ADCP Adhi Commuter Properti Tbk PT 174 65 67 67 68 68 66 - - 5.219.600 9.533.370 1.488,89 Milyar
ABMM ABM Investama Tbk PT 4.900 1.325 3.280 3.280 3.300 3.300 3.180 - - 190.700 2.089.863 9.030,38 Milyar 2.753.165.056
NATO Surya Permata Andalan Tbk PT 795 478 505 505 505 510 498 - - 246.158.300 255.751.180 4.040,56 Milyar
DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.140 4.140 4.140 4.140 4.140 - - 100 1.753 7.659,00 Milyar 1.850.000.000
HOKI Buyung Poetra Sembada Tbk PT 187 95 103 103 104 111 97 - - 4.024.200 4.181.320 996,81 Milyar 2.374.834.688
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Senin, Januari 2, 2023 Sesi 1
SHADOW SHADOW
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 CANDLES CANDLES PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
HIGH [1] LOW [2]
SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 570 570 575 575 565 - - 22.000 97.500 4.835,05 Milyar 6.580.926.464
TLDN Teladan Prima Agro PT Tbk 805 550 580 580 585 585 570 - - 41.500 175.873 7.508,99 Milyar
ZONE Mega Perintis Tbk PT 1.860 402 1.230 1.230 1.225 1.240 1.220 - - 181.500 88.530 1.070,31 Milyar
TCID Mandom Indonesia Tbk PT 6.800 4.700 6.300 6.300 - - 0 11.057 1.266,72 Milyar 201.066.672
WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 258 258 258 260 254 - - 64.500 312.137 898,22 Milyar 3.481.481.472
GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.395 1.395 1.395 1.395 1.395 - - 100 7.510 571,95 Milyar 410.000.000
SAPX Satria Antaran Prima Tbk PT 1.565 660 740 740 740 740 740 - - 6.700 5.950 616,67 Milyar 833.333.300
ASSA Adi Sarana Armada Tbk PT 3.640 755 775 775 775 780 765 - - 336.800 7.005.687 2.763,91 Milyar 3.397.499.904
MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 780 780 785 785 780 - - 1.300 26.397 590,91 Milyar 757.580.992
BISI BISI International Tbk PT 1.960 970 1.600 1.600 1.585 1.600 1.550 - - 29.700 218.780 4.800,00 Milyar 3.000.000.000
JIHD Jakarta International Hotls & Dev Tbk PT 456 266 352 352 - - 0 36.203 819,82 Milyar 2.329.040.384
SHIP Sillo Maritime Perdana Tbk PT 1.755 685 880 880 865 900 865 - - 14.600 788.057 2.393,42 Milyar 2.719.790.080
SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.425 - - 0 24.630 1.908,22 Milyar 1.339.102.592
ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 - - 0 0 4.159,41 Milyar 585.433.088
ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 9.000 9.000 9.000 9.000 8.950 - - 24.000 85.693 9.000,00 Milyar 1.000.000.000
ASGR Astra Graphia Tbk PT 1.050 760 950 950 950 960 945 - - 497.500 428.047 1.281,34 Milyar 1.348.780.544
BEKS Bank Pembangunan Daerah Banten Tbk PT 56 50 50 50 50 50 50 - - 1.091.700 352.490 3.339,64 Milyar 64.109.428.736
BESS Batulicin Nusantara Maritim Tbk PT 960 165 170 170 171 171 170 - - 8.400 745.827 580,15 Milyar
BHAT Bhakti Multi Artha Tbk PT 1.090 780 865 865 865 870 850 - - 85.233.700 100.981.710 4.325,00 Milyar
BKSL Sentul City Tbk PT 82 50 50 50 50 50 50 - - 5.807.500 6.594.613 3.354,18 Milyar 1.001.000.000
BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 50 50 50 - - 2.400 6.653 1.297,01 Milyar 23.452.291.072
BOLT PT Garuda Metalindo Tbk 1.660 680 745 745 - - 0 3.427 1.746,09 Milyar 2.343.749.888
BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.650 10.850 10.850 - - 0 670.937 5.593,16 Milyar 514.010.912
BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 - - 0 #N/A 3.280,00 Milyar 1.388.800.000
BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 50 50 50 - - 1.300 1.250 2.313,88 Milyar 46.277.496.832
BTEL Bakrie Telecom Tbk PT 50 50 50 50 - - 0 #N/A 1.840,00 Milyar 30.929.606.656
CITY Natura City Developments Tbk PT 198 131 142 142 142 143 140 - - 13.400 278.090 767,54 Milyar
CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 - - 0 0 2.570,59 Milyar
CTBN Citra Tubindo Tbk PT 3.050 1.335 1.595 1.595 - - 0 710 1.276,59 Milyar 800.371.520
DEFI Danasupra Erapacific Tbk PT 1.610 1.050 1.455 1.455 - - 0 0 999,97 Milyar 676.000.000
DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.370 2.370 2.370 2.370 2.370 - - 10.400 13.167 2.654,40 Milyar 1.115.946.112
ECII Electronic City Indonesia Tbk PT 970 450 500 500 - - 0 12.177 667,17 Milyar 1.287.448.064
ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 2.000 18.853 2.176,10 Milyar 1.400.000.000
FAST Fast Food Indonesia Tbk PT 1.250 780 820 820 815 850 815 - - 6.800 22.973 3.272,03 Milyar 1.995.138.560
FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 6.775 6.775 6.750 - - 300 297 3.240,00 Milyar 480.000.000
GAMA Aksara Global Development Tbk PT 51 50 50 50 - - 0 817 500,55 Milyar 10.011.027.456
GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.920 1.920 1.925 1.925 1.920 - - 800 14.220 1.056,00 Milyar 550.000.000
GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 - - 0 0 1.472,30 Milyar 101.538.000
GTSI GTS Internasional Tbk PT 74 50 53 53 52 53 52 - - 1.983.000 11.900.057 838,41 Milyar
HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.500 1.500 1.500 1.500 - - 900 25.187 6.275,45 Milyar 4.183.633.920
HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 - - 0 #N/A 1.110,00 Milyar 2.266.550.528
IFSH Ifishdeco Tbk PT 2.590 900 960 960 960 960 930 - - 1.700 10.660 2.040,00 Milyar
IIKP Inti Agri Resources Tbk PT 50 50 50 50 - - 0 #N/A 1.680,00 Milyar 320.000.000
IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 0 358.347 665,29 Milyar 12.096.181.248
IPCM Jasa Armada Indonesia Tbk PT 322 252 274 274 276 276 274 - - 368.700 910.007 1.448,04 Milyar 5.284.811.264
IPTV MNC Vision Networks Tbk PT 195 63 65 65 65 69 64 - - 40.932.400 27.878.543 2.742,87 Milyar
JECC Jembo Cable Company Tbk PT 6.950 3.600 4.940 4.940 - - 0 757 746,93 Milyar 151.200.000
JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 0 5.477 1.129,10 Milyar 22.581.909.504
JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 - - 0 #N/A 9.000,00 Milyar 150.000.000
JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 - - 0 130 1.947,74 Milyar 2.318.735.872
KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 50 50 50 - - 2.000 18.057 746,46 Milyar 425.000.000
KIJA Kawasan Industri Jababeka Tbk PT 181 136 146 146 145 146 144 - - 192.300 5.287.603 3.040,43 Milyar 711.956.800
KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 14.400 67.380 527,31 Milyar
KREN Kresna Graha Investama Tbk PT 102 50 50 50 50 50 50 - - 5.900 237.597 910,42 Milyar 18.208.471.040
LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 - - 0 641,82 Milyar 5.630.001.152
MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 - - 0 768,26 Milyar 15.317.520.384
MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 - - 0 614,97 Milyar 4.916.602.880
MTFN Capitalinc Investment Tbk PT 50 50 50 50 - - 0 403 1.592,10 Milyar 96.300.000
MYRX Hanson International Tbk PT 50 50 50 50 - - 0 4.340,00 Milyar 78.718.500.864
NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 300 12.397 550,25 Milyar 11.004.910.592
PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 50 50 50 - - 200 2.103 565,36 Milyar 11.307.246.592
PBSA Paramita Bangun Sarana Tbk PT 540 278 304 304 304 304 302 - - 34.000 524.190 912,00 Milyar 1.500.000.000
PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 - - 0 323 333,49 Milyar 797.813.504
PPRE PP Presisi Tbk PT 204 121 124 124 125 126 124 - - 645.100 1.727.667 1.267,81 Milyar 10.224.271.360
PPRO PP Properti Tbk PT 63 50 50 50 50 50 50 - - 133.000 429.723 3.083,78 Milyar 61.675.671.552
PTRO Petrosea Tbk PT 4.640 2.100 4.330 4.330 4.330 4.450 4.260 - - 356.000 589.280 4.367,26 Milyar 1.008.604.992
PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 - - 0 527 772,83 Milyar 220.808.000
PZZA Sarimelati Kencana Tbk PT 700 494 540 540 540 540 540 - - 22.700 361.793 1.631,81 Milyar 3.021.874.944
RIMO Rimo International Lestari Tbk PT 50 50 50 50 - - 0 2.250,00 Milyar 340.000.000
RONY Aesler Grup Internasional Tbk PT 800 173 800 800 - - 0 1.000,00 Milyar
SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 - - 0 673 1.346,94 Milyar 621.666.432
SMRU SMR Utama Tbk PT 50 50 50 50 - - 0 624,97 Milyar 12.499.385.344
SONA Sona Topas Tourism Industry Tbk PT 5.500 3.250 4.400 4.400 - - 0 3 1.457,28 Milyar 331.200.000
SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 - - 0 2.990,00 Milyar 20.452.175.872
SUGI Sugih Energy Tbk PT 50 50 50 50 - - 0 1.240,00 Milyar 24.811.540.480
SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 - - 0 27.217 2.575,83 Milyar 1.497.576.771
TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 - - 0 5.110 1.875,00 Milyar 3.750.000.128
TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 50 50 50 - - 100 10.480 503,48 Milyar 10.069.645.312
TAXI Express Transindo Utama Tbk PT 50 50 50 50 - - 0 7.350 511,18 Milyar 2.145.600.000
TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 - - 0 1.250,00 Milyar 10.485.050.368
TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 - - 0 245.887 1.666,50 Milyar 33.329.999.872
TRAM Trada Alam Minera Tbk PT 50 50 50 50 - - 0 2.480,00 Milyar 49.633.689.600
TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 - - 0 0 8.704,80 Milyar 5.580.000.256
VIVA Visi Media Asia Tbk PT 52 50 50 50 50 50 50 - - 2.700 109.170 823,21 Milyar 15.429.450.752
WSBP Waskita Beton Precast Tbk PT 119 90 95 95 - - 0 0 2.504,31 Milyar 24.515.876.864
YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.520 2.230 2.230 - - 0 784.350 3.980,55 Milyar 1.784.999.936
ZBRA Dosni Roha Indonesia Tbk PT 800 510 550 550 545 550 540 - - 27.000 403.817 1.380,89 Milyar 40.082.496
ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 50 50 50 - - 2.417.300 2.427.017 1.262,50 Milyar 5.049.999.872
EDGE Indointernet Tbk PT 25.625 18.300 20.000 20.000 - - 0 793 8.081,00 Milyar
MASB Bank Multiarta Sentosa PT 4.400 3.200 3.530 3.530 - - 0 91.067 4.893,44 Milyar
WICO Wicaksana Overseas International Tbk PT 446 332 394 394 - - 0 193 548,17 Milyar 1.268.951.040
DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 815 815 815 815 815 - - 100 33.070 7.716,71 Milyar
APLN Agung Podomoro Land Tbk PT 177 105 154 154 155 155 153 - - 6.180.900 40.105.177 3.495,70 Milyar 19.364.560.896
ABBA Mahaka Media Tbk PT 453 146 151 151 151 153 151 - - 643.000 11.713.743 594,32 Milyar 2.755.124.992
TRST Trias Sentosa Tbk PT 750 535 735 735 - - 0 5.037 2.063,88 Milyar 2.808.000.000
SMRA Summarecon Agung Tbk PT 865 535 605 605 605 605 595 - - 1.684.900 26.197.230 9.987,68 Milyar 14.426.781.696
OMED Jayamas Medica Industri TBK PT 280 196 212 212 214 214 210 - - 31.177.200 110.514.620 5.740,00 Milyar
BMHS Bundamedik Tbk PT 855 364 412 412 416 418 410 - - 351.900 3.012.857 3.544,61 Milyar
SMBR Semen Baturaja (Persero) Tbk PT 645 376 386 386 388 396 384 - - 779.000 2.471.967 3.833,96 Milyar 9.932.534.784
BKDP Bukit Darmo Property Tbk PT 162 51 87 87 87 90 86 - - 7.337.700 16.684.443 653,72 Milyar 6.830.992.384
MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.655 1.655 - - 0 94.610 4.385,75 Milyar 5.299.999.744
NFCX NFC Indonesia Tbk PT 13.375 4.460 8.000 8.000 8.000 8.000 7.875 - - 2.400 375.767 5.333,34 Milyar 666.667.520
RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.205 1.205 1.225 1.225 1.205 - - 200 20.297 1.120,26 Milyar
PSKT Red Planet Indonesia Tbk PT 130 50 66 66 67 67 63 - - 8.875.900 13.522.613 683,18 Milyar 10.351.232.000
SFAN Surya Fajar Capital Tbk PT 2.030 1.455 1.880 1.880 1.885 1.885 1.875 - - 291.600 754.937 2.556,68 Milyar
AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.220 1.220 1.220 1.225 1.180 - - 8.700 23.470 746,94 Milyar 612.248.000
PSSI Pelita Samudera Shipping Tbk PT 865 380 595 595 595 600 585 - - 117.000 1.209.613 3.223,15 Milyar 5.030.000.128
HAIS Hasnur Internasional Shipping Tbk PT 362 142 218 218 218 220 216 - - 7.597.900 8.942.150 572,52 Milyar
ALDO Alkindo Naratama Tbk PT 1.495 645 805 805 805 805 800 - - 75.600 412.337 1.060,07 Milyar 550.000.000
ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.320 1.320 1.300 1.320 1.300 - - 200 661.813 8.166,17 Milyar 6.185.692.160
MOLI Madusari Murni Indah Tbk PT 470 204 208 208 208 212 206 - - 19.800 184.800 566,60 Milyar
DKFT Central Omega Resources Tbk PT 177 103 103 103 104 105 103 - - 919.100 4.779.083 580,74 Milyar 5.473.485.824
TIFA KDB Tifa Finance Tbk PT 675 400 406 406 - - 0 12.193 1.442,20 Milyar 1.079.699.968
SMMT Golden Eagle Energy Tbk PT 1.365 193 650 650 650 665 625 - - 477.600 1.139.760 2.047,50 Milyar 3.150.000.128
BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 770 770 770 800 765 - - 66.500 659.903 892,58 Milyar 1.159.200.000
BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 72 72 73 74 71 - - 5.589.000 51.532.037 610,52 Milyar 5.335.315.968
MDLN Modernland Realty Tbk PT 140 63 82 82 83 84 82 - - 3.915.200 19.246.630 1.027,71 Milyar 5.798.662.144
FPNI Lotte Chemical Titan Tbk PT 660 177 218 218 218 222 214 - - 4.136.500 10.041.863 1.213,48 Milyar 5.566.413.824
BRNA Berlina Tbk PT 1.320 860 1.070 1.070 - - 0 12.050 1.047,65 Milyar 979.110.016
WINS Wintermar Offshore Marine Tbk PT 444 136 326 326 310 326 310 - - 1.177.800 14.135.283 1.417,04 Milyar 4.238.011.648
DRMA Dharma Polimetal Tbk PT 855 500 585 585 580 590 580 - - 136.300 14.375.580 2.752,94 Milyar
161 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.980 1.975 1.980 1.980 1.925 -5 -0,25% 4.500 19.573 1.175,13 Milyar 595.000.000
162 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 4.000 3.990 4.000 4.010 3.800 -10 -0,25% 4.128.900 4.481.243 5.012,64 Milyar
163 PANS PT Panin Sekuritas Tbk 2.190 1.235 1.920 1.915 1.925 1.950 1.910 -5 -0,26% 40.000 133.863 1.378,80 Milyar 714.580.928
164 AGII Aneka Gas Industri Tbk PT 2.680 1.365 1.940 1.935 1.940 1.940 1.910 -5 -0,26% 3.076.000 6.392.273 5.933,99 Milyar 3.066.660.096
165 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.575 1.570 1.580 1.585 1.570 -5 -0,32% 223.000 569.790 2.943,75 Milyar 1.875.000.064
166 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.335 1.330 1.345 1.345 1.330 -5 -0,37% 4.200 210.883 2.955,56 Milyar
167 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.295 1.290 1.295 1.300 1.280 -5 -0,39% 60.442.000 71.809.650 4.906,55 Milyar 3.802.865.920
168 SPMA Suparma Tbk PT 783 402 496 494 498 498 490 -2 -0,40% 115.200 682.973 1.558,12 Milyar 2.114.571.008
169 MMLP Mega Manunggal Property Tbk PT 675 370 474 472 472 480 466 -2 -0,42% 1.186.400 5.552.883 3.251,67 Milyar 6.889.134.592
170 TINS Timah Tbk PT 2.070 1.150 1.170 1.165 1.170 1.180 1.155 -5 -0,43% 4.848.800 15.978.670 8.676,63 Milyar 7.447.753.216
171 TPMA Trans Power Marine Tbk PT 550 300 462 460 468 468 456 -2 -0,43% 1.016.100 12.730.413 1.211,32 Milyar 2.633.299.968
172 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.550 5.525 5.550 5.550 5.525 -25 -0,45% 3.500 97.640 2.397,85 Milyar 434.000.000
173 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.030 2.020 2.030 2.030 2.000 -10 -0,49% 9.400 25.317 3.787,50 Milyar 1.875.000.064
174 ARNA Arwana Citramulia Tbk PT 1.120 790 995 990 995 995 980 -5 -0,50% 57.100 1.855.703 7.268,02 Milyar 7.338.603.008
175 LPCK Lippo Cikarang Tbk PT 1.465 900 1.000 995 980 1.000 980 -5 -0,50% 1.600 206.547 2.666,20 Milyar 696.000.000
176 ATIC Anabatic Technologies Tbk PT 885 346 392 390 390 390 390 -2 -0,51% 200 30.737 902,99 Milyar 1.875.010.048
177 SMDR Samudera Indonesia Tbk PT 4.080 890 1.930 1.920 1.930 1.930 1.910 -10 -0,52% 1.056.700 4.039.803 6.288,23 Milyar 3.275.120.128
178 RMKE RMK Energy PT Tbk 1.215 218 940 935 940 945 930 -5 -0,53% 3.483.600 16.333.427 4.090,63 Milyar
179 BULL Buana Lintas Lautan Tbk PT 244 101 178 177 179 179 170 -1 -0,56% 129.220.100 257.154.517 2.512,97 Milyar 7.298.710.016
180 ITMA Sumber Energi Andalan Tbk PT 1.325 484 815 810 815 820 800 -5 -0,61% 52.600 585.123 705,27 Milyar 680.000.000
181 CAMP Campina Ice Cream Industry Tbk PT 348 248 306 304 306 306 300 -2 -0,65% 908.700 776.047 1.789,04 Milyar 5.885.000.192
182 NRCA Nusa Raya Cipta Tbk PT 350 268 302 300 302 304 300 -2 -0,66% 155.400 1.097.500 748,88 Milyar 2.441.914.880
183 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.460 1.450 1.460 1.480 1.440 -10 -0,68% 684.900 2.171.327 7.040,00 Milyar 4.819.732.992
184 ARII Atlas Resources Tbk PT 600 173 296 294 298 300 288 -2 -0,68% 122.300 3.262.547 920,51 Milyar 3.000.000.000
185 EKAD Ekadharma International Tbk PT 310 258 280 278 280 280 276 -2 -0,71% 268.700 333.067 978,29 Milyar 698.774.976
186 LTLS Lautan Luas Tbk PT 1.645 640 1.390 1.380 1.385 1.390 1.375 -10 -0,72% 11.400 120.527 2.152,80 Milyar 1.536.662.016
187 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.750 2.730 2.750 2.750 2.730 -20 -0,73% 4.500 30.730 7.394,59 Milyar 2.708.640.000
188 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 133 132 133 133 131 -1 -0,75% 3.871.700 18.373.123 1.273,45 Milyar 9.647.310.848
189 LINK Link Net Tbk PT 4.770 2.330 2.620 2.600 2.620 2.640 2.600 -20 -0,76% 3.200 80.053 7.444,30 Milyar 2.912.241.152
190 INDS Indospring Tbk PT 2.390 1.855 1.945 1.930 1.985 1.985 1.930 -15 -0,77% 5.600 10.670 1.266,56 Milyar 656.249.728
191 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 236 238 240 230 -2 -0,84% 22.013.400 47.966.097 539,85 Milyar
192 AXIO Tera Data Indonusa Tbk PT 350 160 236 234 236 236 232 -2 -0,85% 2.063.800 16.598.877 1.378,27 Milyar
193 POLL Pollux Properties Indonesia Tbk PT 1.335 185 224 222 228 234 216 -2 -0,89% 700.300 7.120.453 1.863,42 Milyar 7.071.000.064
194 DAYA Duta Intidaya Tbk PT 312 200 212 210 212 212 206 -2 -0,94% 14.600 13.107 508,31 Milyar 2.420.547.072
195 MYOH Samindo Resources Tbk PT 1.850 1.390 1.590 1.575 1.575 1.575 1.575 -15 -0,94% 20.000 24.850 3.474,94 Milyar 2.206.312.448
196 CASS Cardig Aero Services Tbk PT 525 318 416 412 420 422 410 -4 -0,96% 170.500 253.883 859,82 Milyar 2.086.950.016
197 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 990 980 990 990 975 -10 -1,01% 90.800 1.651.607 7.538,46 Milyar
198 ADES Akasha Wira International Tbk PT 8.400 3.220 7.175 7.100 7.250 7.275 7.050 -75 -1,05% 57.300 101.697 4.188,27 Milyar 589.896.832
199 MTMH Murni Sadar Tbk PT 2.770 1.345 1.400 1.385 1.400 1.405 1.380 -15 -1,07% 800.200 8.396.560 2.864,91 Milyar
200 SMDM Suryamas Dutamakmur Tbk PT 488 144 181 179 173 182 173 -2 -1,10% 169.400 3.488.223 854,21 Milyar 4.772.137.984
201 TUGU Asuransi Tugu Pratama Indonesia Tbk PT 3.490 1.285 1.735 1.715 1.725 1.730 1.660 -20 -1,15% 358.000 1.009.957 3.048,89 Milyar 1.777.777.792
202 DILD Intiland Development Tbk PT 226 138 171 169 171 172 167 -2 -1,17% 8.042.800 7.005.243 1.751,83 Milyar 10.267.099.136
203 MGRO Mahkota Group Tbk PT 940 750 845 835 845 850 835 -10 -1,18% 2.210.000 8.429.717 2.967,96 Milyar 3.518.437.888
204 VICO Victoria Investama Tbk PT 336 123 164 162 169 169 158 -2 -1,22% 468.500 1.922.170 1.482,32 Milyar 9.150.094.336
205 RANC Supra Boga Lestari Tbk PT 1.940 780 815 805 815 815 800 -10 -1,23% 2.300 60.453 1.259,41 Milyar 1.564.487.552
206 KBLI KMI Wire and Cable Tbk PT 364 264 314 310 312 314 310 -4 -1,27% 15.500 1.080.113 1.242,24 Milyar 2.515.000.064
207 PRAY Famon Awal Bros Sedaya Tbk PT 1.125 685 790 780 795 795 775 -10 -1,27% 192.000 1.383.877 1.103,00 Milyar
208 BNBR Bakrie & Brothers Tbk PT 98 50 78 77 85 85 76 -1 -1,28% 116.369.400 257.798.360 1.629,39 Milyar 12.116.042.752
209 NICL PAM Mineral Tbk PT 167 61 155 153 155 158 152 -2 -1,29% 60.819.500 75.727.357 1.478,36 Milyar
210 SHID Hotel Sahid Jaya International Tbk PT 2.870 780 2.300 2.270 2.280 2.280 2.260 -30 -1,30% 1.917.900 3.542.673 2.540,87 Milyar 1.119.326.208
211 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.830 3.780 3.830 3.830 3.780 -50 -1,31% 9.700 121.693 3.026,49 Milyar 800.659.072
212 ADMG Polychem Indonesia Tbk PT 208 148 151 149 153 153 148 -2 -1,32% 100.600 248.927 579,49 Milyar 3.889.179.648
213 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 720 710 715 720 705 -10 -1,39% 22.200 177.550 1.136,00 Milyar 1.600.000.000
214 TBLA Tunas Baru Lampung Tbk PT 860 665 695 685 695 695 680 -10 -1,44% 147.100 1.277.720 3.659,34 Milyar 5.342.098.944
215 GMFI Garuda Maintenance Facility ArAsa Tbk PT 90 58 66 65 66 67 63 -1 -1,52% 1.867.000 2.712.637 1.835,18 Milyar 28.233.510.912
216 INRU Toba Pulp Lestari Tbk PT 1.135 520 660 650 660 680 645 -10 -1,52% 1.800 7.830 902,77 Milyar 1.388.883.328
217 ERAA Erajaya Swasembada Tbk PT 610 376 392 386 392 392 386 -6 -1,53% 4.220.300 20.398.177 6.156,70 Milyar 2.900.000.000
218 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 645 655 655 640 -10 -1,53% 63.400 7.111.860 7.740,45 Milyar 12.000.705.536
219 SGER Sumber Global Energy PT 1.868 489 650 640 650 670 625 -10 -1,54% 957.500 1.572.497 2.604,33 Milyar
220 CMPP AirAsia Indonesia Tbk PT 890 160 192 189 192 193 189 -3 -1,56% 200.900 747.223 2.019,49 Milyar 10.685.124.608
221 ARKO Arkora Hydro Tbk PtT 835 262 625 615 625 625 610 -10 -1,60% 1.659.100 10.942.577 1.830,31 Milyar
222 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.200 1.180 1.200 1.200 1.180 -20 -1,67% 19.300 28.490 3.115,73 Milyar 2.640.452.096
223 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.650 8.500 8.525 8.525 8.500 -150 -1,73% 2.100 3.070 1.747,46 Milyar 205.583.392
224 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.410 1.385 1.420 1.420 1.375 -25 -1,77% 246.200 663.460 6.246,16 Milyar 4.499.999.744
225 ARCI Archi Indonesia Tbk PT 595 296 332 326 332 332 326 -6 -1,81% 258.000 1.038.927 8.096,21 Milyar
227 IFII Indonesia Fibreboard Industry Tbk 180 141 158 155 160 160 155 -3 -1,90% 175.600 25.207 1.458,86 Milyar
228 NELY Pelayaran Nelly Dwi Putri Tbk PT 510 268 310 304 310 310 302 -6 -1,94% 407.500 3.209.867 714,40 Milyar 2.350.000.128
229 MBAP Mitrabara Adiperdana Tbk PT 11.050 3.490 7.625 7.475 7.575 7.600 7.425 -150 -1,97% 90.700 153.777 9.173,86 Milyar 1.227.271.936
230 SAME Sarana Meditama Metropolitan Tbk PT 458 242 300 294 298 298 290 -6 -2,00% 941.600 6.010.283 5.036,11 Milyar 5.900.000.256
231 PSGO Palma Serasih PT 282 136 146 143 144 147 143 -3 -2,05% 83.400 599.700 2.695,55 Milyar
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Senin, Januari 2, 2023 Sesi 1
SHADOW SHADOW
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 CANDLES CANDLES PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
HIGH [1] LOW [2]
232 COAL Black Diamond Resources Tbk PT 635 135 146 143 145 148 140 -3 -2,05% 6.805.300 19.403.517 912,50 Milyar
233 NIRO PT City Retail Developments Tbk 157 123 143 140 144 144 140 -3 -2,10% 4.200 26.029.243 3.107,84 Milyar 22.198.872.064
235 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.620 1.585 1.610 1.640 1.530 -35 -2,16% 2.000 5.787 582,23 Milyar 367.340.000
236 INDR Indo-Rama Synthetics Tbk PT 13.625 3.990 5.650 5.525 5.650 5.650 5.500 -125 -2,21% 63.100 96.700 3.615,29 Milyar 654.351.680
237 VTNY Venteny Fortuna International PT Tbk 505 342 450 440 446 470 436 -10 -2,22% 20.428.800 21.399.830 2.820,00 Milyar
238 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 665 650 670 670 645 -15 -2,26% 431.800 7.348.397 2.470,00 Milyar 760.000.064
239 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 181 346 338 324 346 324 -8 -2,31% 188.700 1.179.273 625,38 Milyar
240 GLVA Galva Technologies Tbk PT 650 236 645 630 645 645 630 -15 -2,33% 2.600 184.713 945,00 Milyar
242 VICI Victoria Care Indonesia Tbk PT 660 394 510 496 510 510 496 -14 -2,75% 417.300 816.773 3.327,17 Milyar
243 IRRA Itama Ranoraya PT 2.200 995 1.080 1.050 1.075 1.085 1.050 -30 -2,78% 1.131.500 3.234.613 1.680,00 Milyar
244 KEEN Kencana Energi Lestari Tbk PT 910 410 650 630 650 650 625 -20 -3,08% 7.538.900 18.286.053 2.309,78 Milyar
245 POLI Pollux Hotels Group Tbk PT 1.650 760 805 780 805 825 760 -25 -3,11% 7.800 284.093 1.568,21 Milyar
246 PRDA Prodia Widyahusada Tbk PT 9.300 4.910 5.600 5.425 5.575 5.575 5.400 -175 -3,12% 1.129.000 1.524.560 5.085,94 Milyar 937.500.032
247 SULI SLJ Global Tbk PT 228 50 159 154 150 157 149 -5 -3,14% 1.836.800 17.424.357 613,99 Milyar 3.986.916.864
248 SKBM Sekar Bumi Tbk PT 525 328 378 366 362 378 362 -12 -3,17% 300 23.033 633,22 Milyar 1.726.003.200
249 IPPE Indo Pureco Pratama Tbk PT 660 117 125 121 117 126 117 -4 -3,20% 19.383.600 32.723.140 556,60 Milyar
250 MAIN Malindo Feedmill Tbk PT 715 466 490 474 492 492 466 -16 -3,27% 1.024.900 764.787 1.061,17 Milyar 2.238.749.952
251 MTDL Metrodata Electronics Tbk PT 845 520 580 560 580 580 555 -20 -3,45% 288.300 3.107.403 6.875,05 Milyar 2.455.376.896
252 IBOS Indo Boga Sukses Tbk PT 128 72 86 83 86 86 82 -3 -3,49% 191.800 643.710 667,05 Milyar
253 JRPT Jaya Real Property Tbk PT 535 448 500 482 500 500 466 -18 -3,60% 666.300 3.126.817 6.627,50 Milyar 13.749.999.616
254 PANR Panorama Sentrawisata Tbk PT 555 194 525 505 525 530 505 -20 -3,81% 1.686.200 4.140.637 612,00 Milyar 1.200.000.000
255 TFCO Tifico Fiber Indonesia Tbk PT 800 550 650 625 630 630 625 -25 -3,85% 400 80 3.014,42 Milyar 4.823.076.352
256 TOBA TBS Energi Utama Tbk PT 1.890 570 605 580 605 610 570 -25 -4,13% 7.376.300 9.729.390 4.668,98 Milyar 2.012.491.008
258 MTLA Metropolitan Land Tbk PT 468 316 386 370 386 386 360 -16 -4,15% 70.600 291.267 2.832,40 Milyar 7.655.126.528
259 ALMI Alumindo Light Metal Industry Tbk PT 520 250 272 260 260 260 260 -12 -4,41% 5.000 33.357 992,16 Milyar 616.000.000
260 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 480 458 480 480 456 -22 -4,58% 33.100 335.950 3.109,82 Milyar
261 GDST Gunawan Dianjaya Steel Tbk PT 266 87 151 144 156 156 142 -7 -4,64% 2.370.000 14.013.033 1.330,92 Milyar 8.200.000.000
262 NZIA Nusantara Almazia Tbk PT 388 122 354 336 330 348 330 -18 -5,08% 17.178.600 35.036.240 738,37 Milyar
263 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 232 220 232 232 220 -12 -5,17% 377.700 675.607 550,00 Milyar
265 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 366 346 366 372 342 -20 -5,46% 192.300 283.790 2.456,98 Milyar 6.825.590.272
266 ETWA Eterindo Wahanatama Tbk PT 282 62 179 169 176 176 167 -10 -5,59% 6.900 136.850 835,69 Milyar 968.297.024
268 WMUU Widodo Makmur Unggas Tbk PT 169 80 85 80 84 86 80 -5 -5,88% 18.100.000 21.333.063 1.035,29 Milyar
269 JARR Jhonlin Agro Raya PT Tbk 725 232 318 298 320 322 296 -20 -6,29% 9.601.000 9.124.727 2.544,00 Milyar
273 ARTA Arthavest Tbk PT 3.000 1.680 2.700 2.520 2.700 2.820 2.520 -180 -6,67% 33.200 58.970 1.125,62 Milyar 446.674.176
274 WMPP PT Widodo Makmur Perkasa Tbk 208 69 74 69 74 75 69 -5 -6,76% 23.896.900 78.338.267 2.029,91 Milyar
276 OMRE Indonesia Prima Property Tbk PT 1.367 357 810 755 755 755 755 -55 -6,79% 3.700 35.893 1.317,48 Milyar 495.000.000
279 FUJI Fuji Finance Indonesia Tbk PT 825 450 498 464 496 496 464 -34 -6,83% 11.400 2.301.617 512,72 Milyar
280 POLA Pool Advista Finance Tbk PT 220 80 87 81 88 101 81 -6 -6,90% 65.592.700 4.566.393 221,08 Milyar
281 BLTZ Graha Layar Prima Tbk PT 4.540 1.770 3.190 2.970 2.970 2.970 2.970 -220 -6,90% 500 3.227 2.595,59 Milyar 327.227.584
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Senin, Januari 2, 2023 Sesi 2
SHADOW SHADOW
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 CANDLES CANDLES PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
HIGH [3] LOW [4]
8 BCIC Bank Jtrust Indonesia Tbk PT 218 117 174 +14,85% 189 192 218 176 +15 +8,62% 89.759.300 1.331.300 2.645,40 Milyar
110 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.980 +13,31% 4.640 4.710 4.710 4.640 -340 -6,83% 1.800 53.893 7.733,33 Milyar
25 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 675 +12,73% 670 675 675 630 -5 -0,74% 16.100 9.707 1.206,00 Milyar 1.800.000.000
116 CLAY Citra Putra Realty Tbk PT 1.175 560 720 +11,63% 670 715 715 670 -50 -6,94% 15.100 7.457 1.721,90 Milyar
1 SINI Singaraja Putra Tbk PT 1.385 188 1.105 +10,50% 1.340 1.155 1.375 1.125 +235 +21,27% 13.163.200 4.606.010 632,27 Milyar
117 INAF Indofarma Tbk PT 2.400 875 1.150 +8,75% 1.070 1.070 1.100 1.070 -80 -6,96% 37.600 116.327 3.316,22 Milyar 3.099.267.584
104 DIVA Distribusi Voucher Nusantara Tbk PT 2.160 760 945 +8,62% 885 935 960 885 -60 -6,35% 328.300 89.070 1.264,29 Milyar
118 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 172 +8,01% 160 172 172 160 -12 -6,98% 968.700 1.996.603 1.030,94 Milyar 6.443.379.712
95 PMMP Panca Mitra Multiperdana Tbk PT 492 310 410 +6,91% 390 414 414 382 -20 -4,88% 12.267.900 7.085.213 917,67 Milyar
102 INPP Indonesian Paradise Property Tbk PT 645 326 446 +5,44% 418 430 430 418 -28 -6,28% 1.400 119.270 4.674,06 Milyar 11.181.971.456
60 RAJA Rukun Raharja Tbk PT 1.230 161 1.045 +5,03% 1.070 1.050 1.085 1.020 +25 +2,39% 23.667.800 21.941.200 4.522,98 Milyar 4.227.082.496
49 CBUT Citra Borneo Utama Tbk PT 2.290 690 2.180 +4,81% 2.240 2.180 2.290 2.040 +60 +2,75% 1.364.700 5.010.640 6.810,00 Milyar
88 PNGO Pinago Utama TBK PT 1.675 1.205 1.400 +4,67% 1.350 1.400 1.400 1.305 -50 -3,57% 16.700 37.823 1.054,69 Milyar
94 BALI Bali Towerindo Sentra Tbk PT 1.150 705 845 +4,00% 805 845 845 800 -40 -4,73% 105.600 1.297.653 3.167,35 Milyar 3.634.476.800
1 SSTM Sunson Textile Manufacturer Tbk PT 860 685 790 +3,27% 790 - - 0 710 925,02 Milyar 1.170.909.184
109 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 132 +2,92% 123 132 133 123 -9 -6,82% 57.762.400 29.814.580 681,56 Milyar 5.521.728.512
93 CLEO Sariguna Primatirta Tbk PT 775 412 555 +2,83% 530 555 560 520 -25 -4,50% 23.329.700 22.404.450 6.360,00 Milyar 11.000.000.512
84 IMJS Indomobil Multi Jasa Tbk PT 486 232 316 +2,76% 306 312 318 306 -10 -3,16% 541.500 4.234.050 2.648,22 Milyar 5.016.999.936
41 BUDI Budi Starch & Sweetener Tbk PT 290 158 226 +2,49% 234 228 234 224 +8 +3,54% 2.854.200 1.273.967 1.052,77 Milyar 4.498.997.248
61 CSAP Catur Sentosa Adiprana Tbk PT 970 458 815 +2,19% 800 815 815 780 -15 -1,84% 23.100 454.610 3.566,68 Milyar 4.458.353.152
2 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 84 +1,51% 84 84 86 80 - - 69.866.900 92.443.667 1.260,00 Milyar 1.500.000.000
23 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 695 +0,54% 690 690 690 655 -5 -0,72% 276.200 105.153 828,00 Milyar
3 IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.775 +0,43% 5.775 5.775 5.775 5.775 - - 100 657 7.801,47 Milyar 1.350.904.960
100 BELL Trisula Textile Industries Tbk PT 660 57 148 -0,17% 150 149 159 145 +2 +1,35% 45.711.000 49.273.423 1.087,50 Milyar 1.450.000.000
2 BSBK PT Wulandari Bangun Laksana Tbk 372 130 149 171 146 179 141 +22 +14,77% 1.070.060.100 481.390.823 3.740,00 Milyar
3 BBKP Bank KB Bukopin Tbk PT 302 98 102 116 103 124 102 +14 +13,73% 1.324.893.100 66.845.730 7.774,31 Milyar 11.630.570.496
4 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 252 282 254 286 252 +30 +11,90% 168.833.100 90.307.667 564,00 Milyar
5 KETR Ketrosden Triasmitra PT 374 210 276 308 280 308 276 +32 +11,59% 31.992.500 8.066.913 784,19 Milyar
6 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 890 980 890 980 890 +90 +10,11% 607.400 760.007 890,00 Milyar
7 MINA Sanurhasta Mitra Tbk PT 94 50 80 88 80 88 79 +8 +10,00% 120.832.600 37.030.707 577,50 Milyar 6.562.500.096
9 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 510 550 515 570 500 +40 +7,84% 50.985.800 52.527.730 828,75 Milyar
10 TRIS Trisula International Tbk PT 330 146 236 254 236 270 236 +18 +7,63% 17.310.600 25.889.920 797,93 Milyar 1.046.928.000
11 BVIC Bank Victoria International Tbk PT 214 104 107 115 107 116 107 +8 +7,48% 15.340.800 8.018.917 1.193,96 Milyar 8.671.047.680
12 SQMI PT Wilton Makmur Indonesia Tbk 108 50 68 73 69 74 67 +5 +7,35% 14.787.400 9.074.460 1.134,24 Milyar 301.200.000
13 WIRG Wir Asia Tbk PT 1.600 116 123 132 123 133 123 +9 +7,32% 91.690.000 173.149.960 1.573,33 Milyar
14 INPC Bank Artha Graha Internasional Tbk PT 136 69 71 76 71 77 71 +5 +7,04% 6.125.600 5.694.063 1.521,61 Milyar 9.969.983.488
15 DART Duta Anggada Realty Tbk PT 338 167 172 184 178 185 178 +12 +6,98% 445.700 30.783 578,02 Milyar 3.141.390.848
16 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 820 875 890 980 860 +55 +6,71% 16.800 28.800 2.462,20 Milyar 2.813.942.016
17 AGRS Bank IBK Indonesia Tbk PT 171 83 90 96 91 105 89 +6 +6,67% 91.243.900 10.266.567 1.678,23 Milyar 5.256.176.640
18 TIFA KDB Tifa Finance Tbk PT 675 388 406 432 388 434 388 +26 +6,40% 500 12.193 1.534,56 Milyar 1.079.699.968
19 PADA Personel Alih Daya Tbk PT 310 94 254 270 252 274 238 +16 +6,30% 220.024.800 139.228.690 800,10 Milyar
20 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.310 4.560 4.500 4.700 4.420 +250 +5,80% 4.200 18.193 2.361,13 Milyar 517.791.680
21 BATA Sepatu Bata Tbk PT 640 436 520 550 520 555 520 +30 +5,77% 3.000 10.690 715,00 Milyar 1.300.000.000
22 BGTG Bank Ganesha Tbk PT 293 83 87 92 87 93 87 +5 +5,75% 22.534.500 18.776.503 1.531,88 Milyar 11.175.060.480
23 NETV Net Visi Media Tbk PT 830 204 216 228 216 228 214 +12 +5,56% 13.782.300 4.273.747 5.347,32 Milyar
24 ERTX Eratex Djaja Tbk PT 505 172 470 496 470 500 470 +26 +5,53% 6.861.200 6.738.033 638,12 Milyar 1.286.539.776
25 MMLP Mega Manunggal Property Tbk PT 675 370 474 500 472 500 466 +26 +5,49% 31.791.900 5.552.883 3.444,57 Milyar 6.889.134.592
26 IATA PT MNC Energy Investments Tbk 308 56 120 126 121 126 119 +6 +5,00% 10.720.000 31.426.590 1.438,39 Milyar 2.322.723.328
27 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.080 2.180 2.180 2.250 2.150 +100 +4,81% 3.200 390 7.739,00 Milyar 3.037.799.936
28 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 63 66 63 68 63 +3 +4,76% 86.018.600 47.831.740 2.536,08 Milyar 23.959.037.952
29 MPPA Matahari Putra Prima Tbk PT 458 114 128 134 128 134 128 +6 +4,69% 36.453.200 144.140.377 1.165,85 Milyar 7.529.147.904
30 SKRN Superkrane Mitra Utama Tbk PT 2.500 705 2.230 2.330 2.250 2.500 2.250 +100 +4,48% 24.300 47.087 3.495,00 Milyar 1.500.000.000
31 CTBN Citra Tubindo Tbk PT 3.050 1.335 1.595 1.665 1.665 1.665 1.665 +70 +4,39% 100 710 1.332,62 Milyar 800.371.520
32 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 2.970 3.100 2.970 3.120 2.970 +130 +4,38% 112.300 11.790 8.935,29 Milyar 2.882.352.896
33 STAR PT Buana Artha Anugerah Tbk 191 112 137 143 139 144 139 +6 +4,38% 4.700 50.767 686,40 Milyar 4.800.000.512
34 ZATA Bersama Zatta Jaya Tbk PT 358 110 115 120 115 127 110 +5 +4,35% 208.272.400 99.593.653 977,04 Milyar
35 KKGI Resource Alam Indonesia Tbk PT 780 258 400 416 400 420 400 +16 +4,00% 2.458.200 2.521.393 2.080,00 Milyar 4.693.452.800
36 MAYA Bank Mayapada Internasional Tbk PT 790 490 520 540 520 570 520 +20 +3,85% 1.272.300 706.100 6.325,58 Milyar 5.559.941.632
37 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 158 164 162 164 156 +6 +3,80% 62.942.400 736.045.913 8.380,09 Milyar 40.158.986.240
38 CPRO Central Proteina Prima Tbk PT 111 53 53 55 53 57 53 +2 +3,77% 67.274.000 41.410.317 3.276,48 Milyar 59.572.383.744
39 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 80 83 81 89 80 +3 +3,75% 35.142.900 3.056.067 3.115,86 Milyar 16.631.460.864
40 URBN Urban Jakarta Propertindo Tbk PT 810 164 164 170 175 179 167 +6 +3,66% 5.100 78.110 549,46 Milyar
42 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.275 9.600 9.250 9.900 9.250 +325 +3,50% 18.000 4.497 2.580,48 Milyar 268.580.896
43 WIIM PT Wismilak Inti Makmur Tbk 905 360 630 650 640 660 630 +20 +3,17% 1.172.800 2.426.450 1.364,92 Milyar 2.099.873.792
44 FMII Fortune Mate Indonesia Tbk PT 430 256 256 264 266 266 264 +8 +3,13% 1.000 10.537 718,34 Milyar 2.720.999.936
45 PGUN Pradiksi Gunatama Tbk PT 945 348 805 830 805 870 800 +25 +3,11% 203.100 239.090 4.148,64 Milyar
46 BABP Bank MNC Internasional Tbk PT 262 96 101 104 102 109 101 +3 +2,97% 87.592.600 80.339.743 3.231,13 Milyar 18.963.972.096
47 MLIA Mulia Industrindo Tbk PT 714 345 525 540 530 540 520 +15 +2,86% 11.491.900 11.170.827 714,42 Milyar 1.271.994.240
48 ACES Ace Hardware Indonesia Tbk PT 1.395 392 496 510 496 510 496 +14 +2,82% 44.100.900 115.741.183 8.746,50 Milyar 17.068.991.488
50 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 366 376 366 376 342 +10 +2,73% 321.400 283.790 2.670,01 Milyar 6.825.590.272
51 MLPL Multipolar Tbk PT 376 111 112 115 112 118 112 +3 +2,68% 18.779.300 38.545.033 1.912,62 Milyar 1.210.338.048
52 TRIN Perintis Triniti Properti Tbk PT 705 234 300 308 306 314 304 +8 +2,67% 16.205.400 17.576.057 1.356,58 Milyar
53 RALS Ramayana Lestari Sentosa Tbk PT 790 540 570 585 575 595 570 +15 +2,63% 6.515.100 2.752.260 4.151,16 Milyar 6.722.819.072
54 KONI Perdana Bangun Pusaka Tbk PT 4.310 925 3.040 3.120 3.030 3.200 3.000 +80 +2,63% 7.200 9.167 973,44 Milyar 152.000.000
55 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.180 1.210 1.185 1.215 1.185 +30 +2,54% 1.735.900 472.770 786,50 Milyar 650.000.000
56 LPKR Lippo Karawaci Tbk PT 145 78 79 81 79 81 79 +2 +2,53% 7.427.700 19.695.637 5.742,74 Milyar 22.771.585.024
57 BIRD Blue Bird Tbk PT 1.950 1.140 1.410 1.445 1.415 1.460 1.415 +35 +2,48% 1.827.800 2.761.770 3.615,53 Milyar 2.502.099.968
58 ASLC Autopedia Sukses Lestari Tbk PT 350 118 121 124 122 127 120 +3 +2,48% 10.772.100 27.818.720 1.580,55 Milyar
59 BBLD Buana Finance Tbk PT 715 366 610 625 625 630 585 +15 +2,46% 3.300 6.463 1.028,62 Milyar 1.645.796.096
61 MAPB Map Boga Adiperkasa Tbk PT 2.200 1.400 1.895 1.940 1.895 1.995 1.845 +45 +2,37% 7.100 23.340 4.211,59 Milyar 2.170.923.008
62 PALM Provident Investasi Bersama Tbk PT 1.230 595 635 650 635 655 630 +15 +2,36% 409.800 753.443 4.627,70 Milyar 7.080.033.280
63 PRIM Royal Prima Tbk PT 454 163 173 177 174 185 171 +4 +2,31% 99.600 326.037 600,64 Milyar 2.192.079.872
64 MPMX Mitra Pinasthika Mustika Tbk PT 1.430 885 1.120 1.145 1.120 1.150 1.115 +25 +2,23% 14.423.800 15.939.260 5.110,09 Milyar 4.213.720.832
65 SSIA Surya Semesta Internusa Tbk PT 492 262 274 280 274 284 272 +6 +2,19% 17.506.600 13.674.837 1.317,47 Milyar 4.649.469.952
66 VOKS Voksel Electric Tbk PT 228 133 139 142 139 143 138 +3 +2,16% 7.800 926.110 590,10 Milyar 4.155.602.688
67 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 740 755 745 780 740 +15 +2,03% 201.107.200 68.018.323 6.795,00 Milyar
68 PNIN Paninvest Tbk PT 2.210 660 1.245 1.270 1.245 1.270 1.220 +25 +2,01% 643.300 7.165.057 5.166,77 Milyar 4.068.323.840
69 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 148 149 152 149 152 149 +3 +2,01% 830.600 2.734.683 1.454,94 Milyar 9.571.999.744
70 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.015 1.035 1.015 1.035 1.015 +20 +1,97% 2.277.000 4.142.093 7.061,66 Milyar 6.819.963.904
71 GGRP Gunung Raja Paksi Tbk PT 900 498 510 520 515 520 510 +10 +1,96% 49.000 361.443 6.297,91 Milyar
72 PDPP PT Primadaya Plastisindo Tbk 336 198 206 210 206 214 206 +4 +1,94% 14.504.700 26.871.173 515,00 Milyar
73 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 103 105 103 106 102 +2 +1,94% 58.500 1.039.413 597,17 Milyar 2.585.160.960
74 ELSA Elnusa Tbk PT 400 250 312 318 312 320 310 +6 +1,92% 24.328.500 40.001.110 2.320,92 Milyar 7.298.500.096
75 ACST Acset Indonusa Tbk PT 232 151 157 160 157 160 157 +3 +1,91% 1.370.600 3.926.233 2.028,03 Milyar 700.000.000
76 SPTO Surya Pertiwi Tbk PT 660 510 545 555 550 555 545 +10 +1,83% 345.200 559.893 1.498,50 Milyar 2.700.000.000
77 CSRA Cisadane Sawit Raya PT 910 490 570 580 570 585 565 +10 +1,75% 184.100 217.420 1.189,00 Milyar
78 BHIT MNC Asia Holding Tbk PT 85 52 57 58 57 59 57 +1 +1,75% 46.548.100 105.845.403 5.029,70 Milyar 51.224.813.568
79 SHID Hotel Sahid Jaya International Tbk PT 2.870 780 2.300 2.340 2.280 2.340 2.260 +40 +1,74% 3.465.100 3.542.673 2.619,22 Milyar 1.119.326.208
80 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 870 885 865 895 865 +15 +1,72% 139.800 1.083.333 3.534,95 Milyar 2.765.278.464
81 SAMF Saraswanti Anugerah Makmur PT 1.205 388 470 478 472 482 472 +8 +1,70% 207.300 2.163.840 2.449,75 Milyar
82 DSNG PT Dharma Satya Nusantara Tbk 770 466 600 610 600 610 600 +10 +1,67% 16.640.700 20.824.917 6.465,90 Milyar 10.457.075.712
83 META Nusantara Infrastructure Tbk PT 197 100 121 123 123 124 121 +2 +1,65% 3.795.500 20.717.697 2.178,42 Milyar 15.417.600.000
84 BNBA Bank Bumi Arta Tbk PT 3.680 910 925 940 965 980 925 +15 +1,62% 135.100 1.054.677 2.583,97 Milyar 2.310.000.128
85 SMKM Sumber Mas Konstruksi Tbk PT 650 120 620 630 620 630 615 +10 +1,61% 310.400 280.993 789,39 Milyar
86 MARI Mahaka Radio Integra Tbk PT 478 107 128 130 130 133 127 +2 +1,56% 9.644.100 53.100.397 682,84 Milyar 5.252.643.840
87 BBYB PT Bank Neo Commerce Tbk 2.512 615 645 655 650 675 640 +10 +1,55% 27.430.500 79.397.917 6.109,49 Milyar 5.192.586.240
88 IPTV MNC Vision Networks Tbk PT 195 63 65 66 65 69 64 +1 +1,54% 46.378.600 27.878.543 2.785,06 Milyar
89 BACA Bank Capital Indonesia Tbk PT 223 88 131 133 132 138 131 +2 +1,53% 28.686.100 19.423.143 932,01 Milyar 7.069.425.152
90 GMFI Garuda Maintenance Facility ArAsa Tbk PT 90 58 66 67 66 67 63 +1 +1,52% 2.525.700 2.712.637 1.891,65 Milyar 28.233.510.912
91 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 665 675 665 685 665 +10 +1,50% 2.166.100 1.808.353 2.264,07 Milyar 3.311.505.408
92 BPFI Woori Finance Indonesia Tbk PT 1.043 595 665 675 675 675 640 +10 +1,50% 36.700 437.630 1.804,95 Milyar 1.782.663.552
93 AGRO Bank Raya Indonesia Tbk PT 1.845 398 404 410 404 418 404 +6 +1,49% 10.700.500 20.238.647 9.233,22 Milyar 21.343.291.392
94 TOTO Surya Toto Indonesia Tbk PT 340 200 270 274 272 276 272 +4 +1,48% 111.000 1.414.910 2.827,68 Milyar 10.320.000.000
95 EURO Estee Gold Feet PT Tbk 340 69 284 288 288 300 272 +4 +1,41% 11.074.100 11.028.717 710,00 Milyar
96 KPIG MNC Land Tbk PT 140 70 71 72 72 74 71 +1 +1,41% 6.459.300 22.509.980 6.385,56 Milyar 74.079.125.504
97 AISA FKS Food Sejahtera Tbk PT 218 130 143 145 145 147 140 +2 +1,40% 3.847.800 7.292.780 1.350,21 Milyar 3.083.599.872
98 SOHO Soho Global Health Tbk PT 8.500 5.400 5.425 5.500 5.500 5.500 5.500 +75 +1,38% 300 647 6.980,42 Milyar
99 UCID Uni-Charm Indonesia PT 1.550 1.035 1.095 1.110 1.095 1.110 1.090 +15 +1,37% 6.500 250.893 4.613,79 Milyar
101 HATM Habco Trans Maritima Tbk PT 505 149 298 302 298 304 294 +4 +1,34% 59.570.400 37.660.510 2.086,00 Milyar
102 CFIN Clipan Finance Indonesia Tbk PT 466 224 300 304 300 304 300 +4 +1,33% 493.100 3.487.333 1.211,29 Milyar 3.984.520.448
103 PMJS Putra Mandiri Jembar Tbk PT 240 122 153 155 153 155 150 +2 +1,31% 65.900 142.950 2.132,12 Milyar
104 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.535 1.555 1.535 1.555 1.530 +20 +1,30% 2.418.100 2.707.700 8.954,74 Milyar 5.758.675.456
105 BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 770 780 770 800 765 +10 +1,30% 77.600 659.903 904,18 Milyar 1.159.200.000
106 INDS Indospring Tbk PT 2.390 1.855 1.945 1.970 1.985 1.985 1.930 +25 +1,29% 5.700 10.670 1.292,81 Milyar 656.249.728
107 LPGI Lippo General Insurance Tbk PT 6.200 2.450 5.850 5.925 5.900 5.925 5.900 +75 +1,28% 51.900 15.650 888,75 Milyar 150.000.000
108 GSMF Equity Development Investment Tbk PT 184 77 78 79 79 80 78 +1 +1,28% 438.000 2.443.480 1.177,85 Milyar 6.013.283.328
109 BCAP MNC Kapital Indonesia Tbk PT 352 50 79 80 80 82 78 +1 +1,27% 29.085.500 44.898.703 3.409,51 Milyar 38.465.650.688
110 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.195 1.210 1.200 1.250 1.200 +15 +1,26% 181.100 280.733 2.117,53 Milyar 1.750.026.624
111 DNAR Bank Oke Indonesia Tbk PT 326 149 170 172 169 175 166 +2 +1,18% 3.302.100 7.359.540 2.405,28 Milyar 2.249.999.872
112 TEBE Dana Brata Luhur Tbk PT 1.135 560 850 860 855 870 850 +10 +1,18% 329.200 563.877 1.105,10 Milyar
113 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 360 364 364 364 360 +4 +1,11% 16.000 31.753 1.820,57 Milyar 5.001.552.384
114 LTLS Lautan Luas Tbk PT 1.645 640 1.390 1.405 1.385 1.415 1.375 +15 +1,08% 31.500 120.527 2.191,80 Milyar 1.536.662.016
115 WTON PT Wijaya Karya Beton Tbk 262 189 191 193 192 200 191 +2 +1,05% 7.630.800 4.622.997 1.682,08 Milyar 8.338.308.608
116 NATO Surya Permata Andalan Tbk PT 795 478 505 510 505 510 498 +5 +0,99% 252.195.700 255.751.180 4.080,57 Milyar
117 HRTA PT Hartadinata Abadi Tbk 226 199 202 204 204 208 202 +2 +0,99% 10.905.000 4.100.997 939,47 Milyar 4.605.262.336
118 BKSW Bank QNB Indonesia Tbk PT 206 96 102 103 103 107 102 +1 +0,98% 4.263.600 20.830.947 2.083,93 Milyar 20.436.686.848
119 HOKI Buyung Poetra Sembada Tbk PT 187 95 103 104 104 111 97 +1 +0,97% 5.982.900 4.181.320 1.006,49 Milyar 2.374.834.688
120 SIMP Salim Ivomas Pratama Tbk PT 560 392 414 418 414 418 412 +4 +0,97% 143.700 893.753 6.611,22 Milyar 15.501.309.952
121 BMHS Bundamedik Tbk PT 855 364 412 416 416 418 410 +4 +0,97% 694.600 3.012.857 3.579,02 Milyar
122 OMED Jayamas Medica Industri TBK PT 280 196 212 214 214 214 210 +2 +0,94% 40.693.500 110.514.620 5.740,00 Milyar
123 PSAB J Resources Asia Pasifik Tbk PT 164 103 107 108 108 110 106 +1 +0,93% 2.596.800 1.405.257 2.857,68 Milyar 26.460.000.256
124 PBRX Pan Brothers Tbk PT 198 68 108 109 108 114 105 +1 +0,93% 60.696.800 98.010.260 706,13 Milyar 6.478.295.552
125 MCAS M Cash Integrasi PT 14.450 7.300 8.025 8.100 8.125 8.175 7.750 +75 +0,93% 208.000 666.483 7.030,26 Milyar 867.933.312
126 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.090 1.100 1.090 1.115 1.090 +10 +0,92% 159.600 448.897 4.838,93 Milyar 4.443.461.632
127 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 112 113 115 115 109 +1 +0,89% 1.282.300 5.241.453 3.523,73 Milyar 31.183.464.448
128 GJTL Gajah Tunggal Tbk PT 740 550 560 565 560 565 560 +5 +0,89% 301.500 1.271.097 1.968,91 Milyar 3.484.408.576
129 TRGU Cerestar Indonesia Tbk PT 630 206 226 228 226 238 224 +2 +0,88% 7.156.500 6.284.273 1.795,66 Milyar
130 TPMA Trans Power Marine Tbk PT 550 300 462 466 468 468 456 +4 +0,87% 2.076.500 12.730.413 1.227,12 Milyar 2.633.299.968
131 TLDN Teladan Prima Agro PT Tbk 805 550 580 585 585 585 570 +5 +0,86% 137.200 175.873 7.573,72 Milyar
132 AMAR Bank Amar Indonesia PT 540 207 232 234 232 246 230 +2 +0,86% 10.409.600 40.823.387 3.215,16 Milyar
133 MERK Merck Tbk PT 5.675 3.650 4.750 4.790 4.780 4.810 4.760 +40 +0,84% 100.100 74.240 2.145,92 Milyar 448.000.000
134 PSSI Pelita Samudera Shipping Tbk PT 865 380 595 600 595 600 585 +5 +0,84% 271.200 1.209.613 3.250,24 Milyar 5.030.000.128
135 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 119 120 120 122 119 +1 +0,84% 14.104.400 55.507.630 1.957,02 Milyar 16.308.519.936
136 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.205 1.215 1.225 1.225 1.205 +10 +0,83% 400 20.297 1.129,56 Milyar
137 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.825 1.840 1.825 1.855 1.825 +15 +0,82% 156.900 5.303.423 3.986,67 Milyar
138 ISSP Steel Pipe Industry of Indonesia Tbk PT 476 238 246 248 246 250 246 +2 +0,81% 668.500 2.081.857 1.782,13 Milyar 7.071.923.712
139 GLVA Galva Technologies Tbk PT 650 236 645 650 645 650 630 +5 +0,78% 68.300 184.713 975,00 Milyar
140 KMTR Kirana Megatara Tbk PT 370 250 258 260 270 270 260 +2 +0,78% 900 8.803 2.136,00 Milyar 7.682.950.144
141 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 650 655 655 670 645 +5 +0,77% 78.300 603.120 1.652,79 Milyar 2.523.350.016
142 IPCM Jasa Armada Indonesia Tbk PT 322 252 274 276 276 276 274 +2 +0,73% 416.300 910.007 1.458,61 Milyar 5.284.811.264
143 BMTR Global Mediacom Tbk PT 470 236 278 280 278 280 276 +2 +0,72% 14.390.200 26.427.470 4.643,52 Milyar 13.983.544.320
144 AMAN Makmur Berkah Amanda Tbk PT 730 498 705 710 705 710 705 +5 +0,71% 99.600 111.687 2.750,19 Milyar
145 PTPP Pembangunan Perumahan (Persero) Tbk PT 1.120 700 715 720 720 735 715 +5 +0,70% 5.131.900 14.759.223 4.463,93 Milyar 6.199.897.600
146 SAPX Satria Antaran Prima Tbk PT 1.565 660 740 745 740 745 740 +5 +0,68% 7.300 5.950 620,83 Milyar 833.333.300
147 ENRG Energi Mega Persada Tbk PT 404 96 294 296 290 302 290 +2 +0,68% 55.867.200 153.700.237 7.347,08 Milyar 10.342.178.816
148 PSGO Palma Serasih PT 282 136 146 147 144 147 143 +1 +0,68% 87.600 599.700 2.770,95 Milyar
149 TRST Trias Sentosa Tbk PT 750 535 735 740 740 740 740 +5 +0,68% 2.500 5.037 2.077,92 Milyar 2.808.000.000
150 NRCA Nusa Raya Cipta Tbk PT 350 268 302 304 302 304 300 +2 +0,66% 252.500 1.097.500 758,86 Milyar 2.441.914.880
151 GWSA Greenwood Sejahtera Tbk PT 190 126 151 152 151 156 151 +1 +0,66% 142.700 258.943 1.185,72 Milyar 7.800.759.808
152 KBLI KMI Wire and Cable Tbk PT 364 264 314 316 312 316 310 +2 +0,64% 244.400 1.080.113 1.266,29 Milyar 2.515.000.064
153 MYOH Samindo Resources Tbk PT 1.850 1.390 1.590 1.600 1.575 1.600 1.575 +10 +0,63% 40.100 24.850 3.530,10 Milyar 2.206.312.448
154 DMAS PT Puradelta Lestari Tbk 200 156 159 160 160 160 158 +1 +0,63% 6.618.600 18.773.523 7.711,70 Milyar 48.198.111.232
155 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 800 805 815 820 800 +5 +0,63% 5.082.700 10.236.380 7.220,81 Milyar 8.963.933.184
156 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.620 1.630 1.610 1.640 1.530 +10 +0,62% 4.500 5.787 598,76 Milyar 367.340.000
157 KRAS Krakatau Steel (Persero) Tbk PT 474 324 326 328 328 332 324 +2 +0,61% 3.604.800 3.794.777 6.345,62 Milyar 19.346.397.184
158 ARCI Archi Indonesia Tbk PT 595 296 332 334 332 334 326 +2 +0,60% 1.018.700 1.038.927 8.294,89 Milyar
159 HOMI Grand House Mulia Tbk PT 828 314 338 340 336 344 332 +2 +0,59% 7.615.800 17.774.667 535,50 Milyar
160 BHAT Bhakti Multi Artha Tbk PT 1.090 780 865 870 865 870 850 +5 +0,58% 85.656.500 100.981.710 4.350,00 Milyar
161 DWGL Dwi Guna Laksana Tbk PT 290 158 172 173 175 175 173 +1 +0,58% 7.100 73.650 1.599,36 Milyar 8.637.564.928
162 JIHD Jakarta International Hotls & Dev Tbk PT 456 266 352 354 354 354 354 +2 +0,57% 100 36.203 824,48 Milyar 2.329.040.384
163 SHIP Sillo Maritime Perdana Tbk PT 1.755 685 880 885 865 900 865 +5 +0,57% 25.600 788.057 2.407,01 Milyar 2.719.790.080
164 KOBX Kobexindo Tractors Tbk PT 685 230 352 354 352 362 350 +2 +0,57% 182.300 506.833 804,47 Milyar 2.272.499.968
165 PTPW Pratama Widya Tbk PT 1.170 695 900 905 895 910 895 +5 +0,56% 98.600 341.463 794,76 Milyar
166 SMDM Suryamas Dutamakmur Tbk PT 488 144 181 182 173 182 173 +1 +0,55% 736.100 3.488.223 868,53 Milyar 4.772.137.984
167 WOOD Integra Indocabinet Tbk PT 885 338 362 364 362 374 362 +2 +0,55% 3.023.200 14.438.537 2.315,95 Milyar 6.249.999.872
168 SMBR Semen Baturaja (Persero) Tbk PT 645 376 386 388 388 396 384 +2 +0,52% 2.166.600 2.471.967 3.853,82 Milyar 9.932.534.784
169 SGRO Sampoerna Agro Tbk PT 2.450 1.925 2.100 2.110 2.100 2.140 2.100 +10 +0,48% 36.800 33.067 3.837,29 Milyar 1.818.621.952
170 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.520 5.275 5.300 5.275 5.325 5.225 +25 +0,47% 96.100 193.463 4.452,00 Milyar 840.000.000
171 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.550 5.575 5.550 5.575 5.500 +25 +0,45% 26.500 97.640 2.419,55 Milyar 434.000.000
172 ADES Akasha Wira International Tbk PT 8.400 3.220 7.175 7.200 7.250 7.275 7.050 +25 +0,35% 68.400 101.697 4.247,26 Milyar 589.896.832
173 KINO Kino Indonesia Tbk PT 5.200 1.485 1.535 1.540 1.535 1.555 1.525 +5 +0,33% 35.700 173.970 2.200,00 Milyar 1.428.571.520
174 MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.655 1.660 1.655 1.660 1.655 +5 +0,30% 60.700 94.610 4.399,00 Milyar 5.299.999.744
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Senin, Januari 2, 2023 Sesi 2
SHADOW SHADOW
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 CANDLES CANDLES PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
HIGH [3] LOW [4]
4 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.120 2.120 - - 0 1.560 8.584,28 Milyar 4.090.089.984
5 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 214 214 216 220 208 - - 17.156.000 13.685.580 1.586,17 Milyar
6 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 181 346 346 324 346 324 - - 359.500 1.179.273 640,18 Milyar
7 HDFA Radana Bhaskara Finance Tbk PT 270 127 157 157 - - 0 86.030 1.027,16 Milyar 2.329.668.864
8 PEGE Panca Global Kapital Tbk PT 1.300 400 420 420 422 430 420 - - 8.400 75.193 1.190,03 Milyar 2.833.416.960
9 MTMH Murni Sadar Tbk PT 2.770 1.345 1.400 1.400 1.400 1.405 1.375 - - 2.008.000 8.396.560 2.895,94 Milyar
10 ADCP Adhi Commuter Properti Tbk PT 174 65 67 67 68 68 66 - - 6.117.900 9.533.370 1.488,89 Milyar
11 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.975 9.975 10.000 10.000 9.800 - - 1.900 2.463 3.823,73 Milyar 383.331.360
12 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.140 4.140 4.140 4.140 4.140 - - 100 1.753 7.659,00 Milyar 1.850.000.000
13 SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 570 570 575 575 565 - - 26.100 97.500 4.835,05 Milyar 6.580.926.464
14 SPMA Suparma Tbk PT 783 402 496 496 498 498 490 - - 142.300 682.973 1.564,43 Milyar 2.114.571.008
15 TCID Mandom Indonesia Tbk PT 6.800 4.700 6.300 6.300 - - 0 11.057 1.266,72 Milyar 201.066.672
16 LINK Link Net Tbk PT 4.770 2.330 2.620 2.620 2.620 2.640 2.600 - - 6.100 80.053 7.501,57 Milyar 2.912.241.152
17 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 133 133 133 133 131 - - 6.260.200 18.373.123 1.283,09 Milyar 9.647.310.848
18 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.395 1.395 1.395 1.395 1.395 - - 100 7.510 571,95 Milyar 410.000.000
19 NIRO PT City Retail Developments Tbk 157 123 143 143 144 144 140 - - 16.200 26.029.243 3.174,44 Milyar 22.198.872.064
20 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 780 780 785 785 780 - - 1.300 26.397 590,91 Milyar 757.580.992
21 PANS PT Panin Sekuritas Tbk 2.190 1.235 1.920 1.920 1.925 1.950 1.900 - - 145.000 133.863 1.382,40 Milyar 714.580.928
22 ARNA Arwana Citramulia Tbk PT 1.120 790 995 995 995 995 980 - - 140.200 1.855.703 7.304,72 Milyar 7.338.603.008
23 CASS Cardig Aero Services Tbk PT 525 318 416 416 420 422 410 - - 174.000 253.883 868,17 Milyar 2.086.950.016
24 KAEF Kimia Farma Tbk PT 2.630 1.025 1.085 1.085 1.085 1.105 1.080 - - 154.700 584.597 6.026,09 Milyar 5.553.999.872
25 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.295 1.295 1.295 1.300 1.280 - - 60.647.000 71.809.650 4.925,57 Milyar 3.802.865.920
26 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.425 - - 0 24.630 1.908,22 Milyar 1.339.102.592
27 ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 - - 0 0 4.159,41 Milyar 585.433.088
28 ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 9.000 9.000 9.000 9.000 8.950 - - 48.500 85.693 9.000,00 Milyar 1.000.000.000
29 ADMG Polychem Indonesia Tbk PT 208 148 151 151 153 153 148 - - 121.700 248.927 587,27 Milyar 3.889.179.648
30 ASGR Astra Graphia Tbk PT 1.050 760 950 950 950 960 945 - - 540.200 428.047 1.281,34 Milyar 1.348.780.544
31 ASMI Asuransi Maximus Graha Persada Tbk PT 294 101 105 105 109 109 105 - - 122.700 3.625.960 940,63 Milyar 8.958.380.032
32 BEKS Bank Pembangunan Daerah Banten Tbk PT 56 50 50 50 50 50 50 - - 1.376.800 352.490 3.339,64 Milyar 64.109.428.736
33 BESS Batulicin Nusantara Maritim Tbk PT 960 165 170 170 171 171 170 - - 45.400 745.827 580,15 Milyar
34 BKSL Sentul City Tbk PT 82 50 50 50 50 50 50 - - 5.903.900 6.594.613 3.354,18 Milyar 1.001.000.000
35 BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 50 50 50 - - 3.100 6.653 1.297,01 Milyar 23.452.291.072
36 BOLT PT Garuda Metalindo Tbk 1.660 680 745 745 745 745 745 - - 1.100 3.427 1.746,09 Milyar 2.343.749.888
37 BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.650 10.850 10.850 - - 0 670.937 5.593,16 Milyar 514.010.912
38 BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 - - 0 3.280,00 Milyar 1.388.800.000
39 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 50 50 50 - - 1.300 1.250 2.313,88 Milyar 46.277.496.832
40 BTEL Bakrie Telecom Tbk PT 50 50 50 50 - - 0 1.840,00 Milyar 30.929.606.656
41 BWPT Eagle High Plantations Tbk PT 121 64 65 65 66 66 65 - - 11.283.500 8.745.023 2.049,14 Milyar 31.525.289.984
42 CAMP Campina Ice Cream Industry Tbk PT 348 248 306 306 306 308 300 - - 1.319.700 776.047 1.800,81 Milyar 5.885.000.192
43 CITY Natura City Developments Tbk PT 198 131 142 142 142 143 139 - - 49.500 278.090 767,54 Milyar
44 CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 - - 0 0 2.570,59 Milyar
45 DEFI Danasupra Erapacific Tbk PT 1.610 1.050 1.455 1.455 - - 0 0 999,97 Milyar 676.000.000
46 DOID Delta Dunia Makmur Tbk PT 645 230 304 304 304 308 302 - - 4.917.900 20.114.777 2.620,84 Milyar 8.564.339.712
47 DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.370 2.370 2.370 2.370 2.370 - - 11.700 13.167 2.654,40 Milyar 1.115.946.112
48 ECII Electronic City Indonesia Tbk PT 970 450 500 500 500 500 500 - - 5.100 12.177 667,17 Milyar 1.287.448.064
49 ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 2.000 18.853 2.176,10 Milyar 1.400.000.000
50 FAST Fast Food Indonesia Tbk PT 1.250 780 820 820 815 850 815 - - 7.700 22.973 3.272,03 Milyar 1.995.138.560
51 FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 6.775 6.775 6.750 - - 300 297 3.240,00 Milyar 480.000.000
52 GAMA Aksara Global Development Tbk PT 51 50 50 50 - - 0 817 500,55 Milyar 10.011.027.456
53 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.920 1.920 1.925 1.925 1.920 - - 1.000 14.220 1.056,00 Milyar 550.000.000
54 GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 - - 0 0 1.472,30 Milyar 101.538.000
55 HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.500 1.500 1.500 1.500 - - 900 25.187 6.275,45 Milyar 4.183.633.920
56 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 - - 0 1.110,00 Milyar 2.266.550.528
57 IIKP Inti Agri Resources Tbk PT 50 50 50 50 - - 0 1.680,00 Milyar 320.000.000
58 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 0 358.347 665,29 Milyar 12.096.181.248
59 JECC Jembo Cable Company Tbk PT 6.950 3.600 4.940 4.940 - - 0 757 746,93 Milyar 151.200.000
60 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 0 5.477 1.129,10 Milyar 22.581.909.504
61 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 - - 0 9.000,00 Milyar 150.000.000
62 JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 - - 0 130 1.947,74 Milyar 2.318.735.872
63 KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 50 50 50 - - 2.000 18.057 746,46 Milyar 425.000.000
64 KIJA Kawasan Industri Jababeka Tbk PT 181 136 146 146 145 146 144 - - 543.300 5.287.603 3.040,43 Milyar 711.956.800
65 KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 14.900 67.380 527,31 Milyar
66 KREN Kresna Graha Investama Tbk PT 102 50 50 50 50 50 50 - - 6.000 237.597 910,42 Milyar 18.208.471.040
67 LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 - - 0 641,82 Milyar 5.630.001.152
68 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 - - 0 768,26 Milyar 15.317.520.384
69 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 - - 0 614,97 Milyar 4.916.602.880
70 MTFN Capitalinc Investment Tbk PT 50 50 50 50 - - 0 403 1.592,10 Milyar 96.300.000
71 MYRX Hanson International Tbk PT 50 50 50 50 - - 0 4.340,00 Milyar 78.718.500.864
72 NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 300 12.397 550,25 Milyar 11.004.910.592
73 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 50 50 50 - - 200 2.103 565,36 Milyar 11.307.246.592
74 PBSA Paramita Bangun Sarana Tbk PT 540 278 304 304 304 304 302 - - 49.700 524.190 912,00 Milyar 1.500.000.000
75 PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 - - 0 323 333,49 Milyar 797.813.504
76 PPRE PP Presisi Tbk PT 204 121 124 124 125 126 123 - - 755.700 1.727.667 1.267,81 Milyar 10.224.271.360
77 PPRO PP Properti Tbk PT 63 50 50 50 50 50 50 - - 245.600 429.723 3.083,78 Milyar 61.675.671.552
78 PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 - - 0 527 772,83 Milyar 220.808.000
79 PZZA Sarimelati Kencana Tbk PT 700 494 540 540 540 540 540 - - 52.800 361.793 1.631,81 Milyar 3.021.874.944
80 RIMO Rimo International Lestari Tbk PT 50 50 50 50 - - 0 2.250,00 Milyar 340.000.000
81 RONY Aesler Grup Internasional Tbk PT 800 173 800 800 - - 0 1.000,00 Milyar
82 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.650 8.650 8.525 8.650 8.500 - - 3.200 3.070 1.778,30 Milyar 205.583.392
83 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 - - 0 673 1.346,94 Milyar 621.666.432
84 SMRU SMR Utama Tbk PT 50 50 50 50 - - 0 624,97 Milyar 12.499.385.344
85 SONA Sona Topas Tourism Industry Tbk PT 5.500 3.250 4.400 4.400 - - 0 3 1.457,28 Milyar 331.200.000
86 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 655 655 655 640 - - 647.500 7.111.860 7.860,46 Milyar 12.000.705.536
87 SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 - - 0 2.990,00 Milyar 20.452.175.872
88 SUGI Sugih Energy Tbk PT 50 50 50 50 - - 0 1.240,00 Milyar 24.811.540.480
89 SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 - - 0 27.217 2.575,83 Milyar 1.497.576.771
90 TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 - - 0 5.110 1.875,00 Milyar 3.750.000.128
91 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 50 50 50 - - 100 10.480 503,48 Milyar 10.069.645.312
92 TAXI Express Transindo Utama Tbk PT 50 50 50 50 50 50 50 - - 500 7.350 511,18 Milyar 2.145.600.000
93 TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 - - 0 #N/A 1.250,00 Milyar 10.485.050.368
94 TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 50 50 50 - - 200 245.887 1.666,50 Milyar 33.329.999.872
95 TOTL Total Bangun Persada Tbk PT 356 280 302 302 302 308 300 - - 2.612.200 971.803 1.029,82 Milyar 3.409.999.872
96 TRAM Trada Alam Minera Tbk PT 50 50 50 50 - - 0 #N/A 2.480,00 Milyar 49.633.689.600
97 TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 - - 0 0 8.704,80 Milyar 5.580.000.256
98 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 238 238 242 230 - - 25.356.000 47.966.097 544,43 Milyar
99 VIVA Visi Media Asia Tbk PT 52 50 50 50 50 50 50 - - 3.800 109.170 823,21 Milyar 15.429.450.752
100 WSBP Waskita Beton Precast Tbk PT 119 90 95 95 - - 0 0 2.504,31 Milyar 24.515.876.864
101 YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.520 2.230 2.230 - - 0 784.350 3.980,55 Milyar 1.784.999.936
102 ZBRA Dosni Roha Indonesia Tbk PT 800 510 550 550 545 550 540 - - 97.600 403.817 1.380,89 Milyar 40.082.496
103 ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 50 50 50 - - 2.894.900 2.427.017 1.262,50 Milyar 5.049.999.872
104 MASB Bank Multiarta Sentosa PT 4.400 3.200 3.530 3.530 - - 0 91.067 4.893,44 Milyar
105 ADHI Adhi Karya (Persero) Tbk PT 874 474 484 484 484 492 484 - - 5.944.500 16.159.800 1.723,45 Milyar 3.560.849.408
106 WICO Wicaksana Overseas International Tbk PT 446 332 394 394 - - 0 193 548,17 Milyar 1.268.951.040
107 SOCI Soechi Lines Tbk PT 230 172 181 181 181 184 181 - - 2.209.300 2.895.537 1.277,68 Milyar 7.058.999.808
108 DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 815 815 815 815 815 - - 100 33.070 7.716,71 Milyar
109 APLN Agung Podomoro Land Tbk PT 177 105 154 154 155 155 153 - - 8.311.500 40.105.177 3.495,70 Milyar 19.364.560.896
110 ABBA Mahaka Media Tbk PT 453 146 151 151 151 153 151 - - 1.414.100 11.713.743 594,32 Milyar 2.755.124.992
111 ARKO Arkora Hydro Tbk PtT 835 262 625 625 625 625 610 - - 3.200.800 10.942.577 1.830,31 Milyar
112 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 570 570 575 580 570 - - 537.600 2.728.527 1.036,48 Milyar 1.818.384.820
113 MTLA Metropolitan Land Tbk PT 468 316 386 386 386 386 360 - - 275.800 291.267 2.954,88 Milyar 7.655.126.528
114 BKDP Bukit Darmo Property Tbk PT 162 51 87 87 87 90 86 - - 9.007.000 16.684.443 653,72 Milyar 6.830.992.384
115 ASRI Alam Sutera Realty Tbk PT 197 136 160 160 160 162 159 - - 4.211.300 11.985.137 3.143,91 Milyar 19.649.411.072
116 NFCX NFC Indonesia Tbk PT 13.375 4.460 8.000 8.000 8.000 8.000 7.725 - - 25.200 375.767 5.333,34 Milyar 666.667.520
117 PSKT Red Planet Indonesia Tbk PT 130 50 66 66 67 67 63 - - 10.473.100 13.522.613 683,18 Milyar 10.351.232.000
118 SKBM Sekar Bumi Tbk PT 525 328 378 378 362 378 362 - - 900 23.033 653,98 Milyar 1.726.003.200
119 SFAN Surya Fajar Capital Tbk PT 2.030 1.455 1.880 1.880 1.885 1.885 1.875 - - 517.400 754.937 2.556,68 Milyar
120 HAIS Hasnur Internasional Shipping Tbk PT 362 142 218 218 218 220 216 - - 7.879.000 8.942.150 572,52 Milyar
121 VICO Victoria Investama Tbk PT 336 123 164 164 169 169 158 - - 537.500 1.922.170 1.500,62 Milyar 9.150.094.336
122 DEWA Darma Henwa Tbk PT 95 50 53 53 53 55 53 - - 32.418.000 147.798.363 1.158,25 Milyar 21.853.732.864
123 MOLI Madusari Murni Indah Tbk PT 470 204 208 208 208 212 206 - - 31.300 184.800 566,60 Milyar 1
124 SMMT Golden Eagle Energy Tbk PT 1.365 193 650 650 650 665 625 - - 609.300 1.139.760 2.047,50 Milyar 3.150.000.128
125 BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 72 72 73 74 71 - - 8.405.000 51.532.037 610,52 Milyar 5.335.315.968
126 RODA Pikko Land Development Tbk PT 129 54 57 57 60 60 54 - - 494.100 4.367.330 774,75 Milyar 13.592.128.512
127 MDLN Modernland Realty Tbk PT 140 63 82 82 83 84 82 - - 5.761.900 19.246.630 1.027,71 Milyar 5.798.662.144
128 MKTR PT Menthobi Karyatama Raya Tbk 176 112 129 129 129 132 125 - - 13.300.000 44.742.697 1.550,00 Milyar
129 BRNA Berlina Tbk PT 1.320 860 1.070 1.070 - - 0 12.050 1.047,65 Milyar 979.110.016
130 TAYS Jaya Swarasa Agung Tbk PT 825 167 466 466 466 476 448 - - 33.162.400 25.459.477 512,10 Milyar
1 EDGE Indointernet Tbk PT 25.625 18.300 20.000 19.975 19.975 19.975 19.900 -25 -0,12% 5.000 793 8.070,90 Milyar
2 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 4.000 3.990 4.000 4.010 3.800 -10 -0,25% 4.353.800 4.481.243 5.012,64 Milyar
3 AGII Aneka Gas Industri Tbk PT 2.680 1.365 1.940 1.935 1.940 1.940 1.910 -5 -0,26% 5.352.500 6.392.273 5.933,99 Milyar 3.066.660.096
4 BISI BISI International Tbk PT 1.960 970 1.600 1.595 1.585 1.600 1.550 -5 -0,31% 40.300 218.780 4.785,00 Milyar 3.000.000.000
5 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.575 1.570 1.580 1.585 1.570 -5 -0,32% 235.000 569.790 2.943,75 Milyar 1.875.000.064
6 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.750 2.740 2.750 2.750 2.720 -10 -0,36% 6.500 30.730 7.421,67 Milyar 2.708.640.000
7 ZONE Mega Perintis Tbk PT 1.860 402 1.230 1.225 1.225 1.240 1.220 -5 -0,41% 183.100 88.530 1.065,96 Milyar
8 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.980 1.970 1.980 1.985 1.925 -10 -0,51% 14.800 19.573 1.172,15 Milyar 595.000.000
9 PTSN Sat Nusapersada Tbk PT 272 181 192 191 193 196 191 -1 -0,52% 37.100 204.063 1.015,04 Milyar 1.594.303.360
10 SMDR Samudera Indonesia Tbk PT 4.080 890 1.930 1.920 1.930 1.930 1.910 -10 -0,52% 1.441.500 4.039.803 6.288,23 Milyar 3.275.120.128
11 RMKE RMK Energy PT Tbk 1.215 218 940 935 940 945 925 -5 -0,53% 5.851.400 16.333.427 4.090,63 Milyar
12 UANG Pakuan Tbk PT 1.100 424 895 890 895 1.100 865 -5 -0,56% 127.900 148.550 1.076,90 Milyar
13 BULL Buana Lintas Lautan Tbk PT 244 101 178 177 179 179 170 -1 -0,56% 129.985.500 257.154.517 2.498,85 Milyar 7.298.710.016
14 MGRO Mahkota Group Tbk PT 940 750 845 840 845 850 825 -5 -0,59% 6.256.100 8.429.717 2.985,73 Milyar 3.518.437.888
15 ITMA Sumber Energi Andalan Tbk PT 1.325 484 815 810 815 820 800 -5 -0,61% 101.000 585.123 705,27 Milyar 680.000.000
16 ABMM ABM Investama Tbk PT 4.900 1.325 3.280 3.260 3.300 3.300 3.180 -20 -0,61% 528.300 2.089.863 8.975,31 Milyar 2.753.165.056
17 ALDO Alkindo Naratama Tbk PT 1.495 645 805 800 805 805 800 -5 -0,62% 181.300 412.337 1.053,48 Milyar 550.000.000
18 POLI Pollux Hotels Group Tbk PT 1.650 760 805 800 805 825 760 -5 -0,62% 22.500 284.093 1.608,42 Milyar
19 IFII Indonesia Fibreboard Industry Tbk 180 141 158 157 160 160 153 -1 -0,63% 485.800 25.207 1.477,68 Milyar
20 ASSA Adi Sarana Armada Tbk PT 3.640 755 775 770 775 780 765 -5 -0,65% 798.500 7.005.687 2.746,07 Milyar 3.397.499.904
21 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.410 1.400 1.420 1.420 1.375 -10 -0,71% 590.100 663.460 6.313,81 Milyar 4.499.999.744
22 EKAD Ekadharma International Tbk PT 310 258 280 278 280 280 276 -2 -0,71% 298.100 333.067 978,29 Milyar 698.774.976
24 PEHA Phapros Tbk PT 1.145 675 685 680 680 695 680 -5 -0,73% 40.600 165.217 571,20 Milyar
26 SGER Sumber Global Energy PT 1.868 489 650 645 650 670 625 -5 -0,77% 1.338.500 1.572.497 2.624,68 Milyar
27 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 260 258 260 264 248 -2 -0,77% 23.400 923.297 879,86 Milyar
28 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 258 256 258 260 254 -2 -0,78% 78.400 312.137 891,26 Milyar 3.481.481.472
29 SMRA Summarecon Agung Tbk PT 865 535 605 600 605 605 595 -5 -0,83% 2.689.200 26.197.230 9.905,14 Milyar 14.426.781.696
30 TINS Timah Tbk PT 2.070 1.150 1.170 1.160 1.170 1.180 1.150 -10 -0,85% 10.566.900 15.978.670 8.639,39 Milyar 7.447.753.216
31 AXIO Tera Data Indonusa Tbk PT 350 160 236 234 236 236 232 -2 -0,85% 6.985.600 16.598.877 1.378,27 Milyar
32 BOLA Bali Bintang Sejahtera Tbk PT 645 214 224 222 226 230 222 -2 -0,89% 259.700 3.852.633 1.332,00 Milyar
33 FPNI Lotte Chemical Titan Tbk PT 660 177 218 216 218 222 214 -2 -0,92% 6.575.600 10.041.863 1.202,35 Milyar 5.566.413.824
34 DAYA Duta Intidaya Tbk PT 312 200 212 210 212 212 206 -2 -0,94% 15.100 13.107 508,31 Milyar 2.420.547.072
35 DKFT Central Omega Resources Tbk PT 177 102 103 102 104 105 102 -1 -0,97% 2.349.700 4.779.083 575,10 Milyar 5.473.485.824
36 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.030 2.010 2.030 2.040 2.000 -20 -0,99% 12.700 25.317 3.768,75 Milyar 1.875.000.064
37 LPCK Lippo Cikarang Tbk PT 1.465 900 1.000 990 980 1.000 980 -10 -1,00% 4.000 206.547 2.652,80 Milyar 696.000.000
38 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 990 980 990 990 975 -10 -1,01% 130.700 1.651.607 7.538,46 Milyar
39 ERAA Erajaya Swasembada Tbk PT 610 376 392 388 392 392 386 -4 -1,02% 9.311.400 20.398.177 6.188,60 Milyar 2.900.000.000
40 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.460 1.445 1.460 1.480 1.435 -15 -1,03% 1.194.500 2.171.327 7.040,00 Milyar 4.819.732.992
41 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.830 3.790 3.830 3.830 3.780 -40 -1,04% 31.300 121.693 3.034,50 Milyar 800.659.072
42 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.100 7.025 7.100 7.275 7.025 -75 -1,06% 1.100 543 6.452,41 Milyar 918.492.736
43 ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.320 1.305 1.300 1.320 1.300 -15 -1,14% 1.200 661.813 8.073,37 Milyar 6.185.692.160
44 PTRO Petrosea Tbk PT 4.640 2.100 4.330 4.280 4.330 4.450 4.260 -50 -1,15% 553.400 589.280 4.316,83 Milyar 1.008.604.992
45 IBOS Indo Boga Sukses Tbk PT 128 72 86 85 86 86 82 -1 -1,16% 441.700 643.710 683,13 Milyar
46 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.275 8.175 8.375 8.375 8.175 -100 -1,21% 1.000 2.603 3.678,75 Milyar 450.000.000
47 RANC Supra Boga Lestari Tbk PT 1.940 780 815 805 815 815 800 -10 -1,23% 3.900 60.453 1.259,41 Milyar 1.564.487.552
48 VTNY Venteny Fortuna International PT Tbk 505 342 450 444 446 470 436 -6 -1,33% 22.602.900 21.399.830 2.820,00 Milyar
49 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 720 710 715 720 705 -10 -1,39% 35.800 177.550 1.136,00 Milyar 1.600.000.000
50 TBLA Tunas Baru Lampung Tbk PT 860 665 695 685 695 695 680 -10 -1,44% 235.300 1.277.720 3.659,34 Milyar 5.342.098.944
51 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.335 1.315 1.345 1.345 1.315 -20 -1,50% 4.700 210.883 2.922,22 Milyar
52 INRU Toba Pulp Lestari Tbk PT 1.135 520 660 650 660 680 645 -10 -1,52% 2.900 7.830 902,77 Milyar 1.388.883.328
53 KEEN Kencana Energi Lestari Tbk PT 910 410 650 640 650 650 625 -10 -1,54% 9.164.200 18.286.053 2.346,44 Milyar
54 JRPT Jaya Real Property Tbk PT 535 448 500 492 500 500 466 -8 -1,60% 1.198.900 3.126.817 6.765,00 Milyar 13.749.999.616
55 IPPE Indo Pureco Pratama Tbk PT 660 117 125 123 117 126 117 -2 -1,60% 24.176.900 32.723.140 565,80 Milyar
56 MBAP Mitrabara Adiperdana Tbk PT 11.050 3.490 7.625 7.500 7.575 7.600 7.425 -125 -1,64% 120.100 153.777 9.204,54 Milyar 1.227.271.936
57 DRMA Dharma Polimetal Tbk PT 855 500 585 575 580 590 570 -10 -1,71% 3.633.000 14.375.580 2.705,88 Milyar
58 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 226 222 226 228 222 -4 -1,77% 1.482.500 3.505.887 1.578,26 Milyar 6.845.300.224
59 POLL Pollux Properties Indonesia Tbk PT 1.335 185 224 220 228 234 216 -4 -1,79% 912.200 7.120.453 1.830,14 Milyar 7.071.000.064
60 NOBU Bank Nationalnobu Tbk PT 810 520 550 540 550 560 540 -10 -1,82% 272.000 287.407 2.460,38 Milyar 4.437.912.064
62 WINS Wintermar Offshore Marine Tbk PT 444 136 326 320 310 326 310 -6 -1,84% 2.194.800 14.135.283 1.390,96 Milyar 4.238.011.648
63 GTSI GTS Internasional Tbk PT 74 50 53 52 52 53 52 -1 -1,89% 3.706.100 11.900.057 822,60 Milyar
64 MDIA Intermedia Capital Tbk PT 61 50 52 51 51 52 50 -1 -1,92% 849.800 7.772.273 1.999,99 Milyar 39.215.538.176
65 NELY Pelayaran Nelly Dwi Putri Tbk PT 510 268 310 304 310 310 302 -6 -1,94% 471.400 3.209.867 714,40 Milyar 2.350.000.128
66 TUGU Asuransi Tugu Pratama Indonesia Tbk PT 3.490 1.285 1.735 1.700 1.725 1.730 1.660 -35 -2,02% 499.600 1.009.957 3.022,22 Milyar 1.777.777.792
67 ARII Atlas Resources Tbk PT 600 173 296 290 298 300 288 -6 -2,03% 754.700 3.262.547 907,99 Milyar 3.000.000.000
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Senin, Januari 2, 2023 Sesi 2
SHADOW SHADOW
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 CANDLES CANDLES PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
HIGH [3] LOW [4]
68 COAL Black Diamond Resources Tbk PT 635 135 146 143 145 148 140 -3 -2,05% 9.360.900 19.403.517 912,50 Milyar
69 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.200 1.175 1.200 1.200 1.175 -25 -2,08% 23.700 28.490 3.102,53 Milyar 2.640.452.096
70 CMPP AirAsia Indonesia Tbk PT 890 160 192 188 192 193 187 -4 -2,08% 485.000 747.223 2.008,80 Milyar 10.685.124.608
71 KEJU Mulia Boga Raya PT 1.750 1.110 1.430 1.400 1.430 1.430 1.400 -30 -2,10% 6.400 31.683 2.100,00 Milyar
72 INDR Indo-Rama Synthetics Tbk PT 13.625 3.990 5.650 5.525 5.650 5.650 5.425 -125 -2,21% 134.600 96.700 3.615,29 Milyar 654.351.680
73 IRRA Itama Ranoraya PT 2.200 995 1.080 1.055 1.075 1.085 1.045 -25 -2,31% 1.322.400 3.234.613 1.688,00 Milyar
74 DILD Intiland Development Tbk PT 226 138 171 167 171 172 163 -4 -2,34% 19.230.200 7.005.243 1.731,10 Milyar 10.267.099.136
75 MAIN Malindo Feedmill Tbk PT 715 466 490 478 492 492 466 -12 -2,45% 1.173.800 764.787 1.070,12 Milyar 2.238.749.952
76 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 480 468 480 480 456 -12 -2,50% 48.900 335.950 3.177,72 Milyar
77 PRAY Famon Awal Bros Sedaya Tbk PT 1.125 685 790 770 795 795 770 -20 -2,53% 383.900 1.383.877 1.103,00 Milyar
78 IFSH Ifishdeco Tbk PT 2.590 900 960 935 960 960 930 -25 -2,60% 1.900 10.660 1.986,88 Milyar
79 PANR Panorama Sentrawisata Tbk PT 555 194 525 510 525 530 505 -15 -2,86% 1.976.600 4.140.637 612,00 Milyar 1.200.000.000
80 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 665 645 670 670 640 -20 -3,01% 1.927.600 7.348.397 2.451,00 Milyar 760.000.064
81 PRDA Prodia Widyahusada Tbk PT 9.300 4.910 5.600 5.425 5.575 5.575 5.375 -175 -3,12% 1.350.600 1.524.560 5.085,94 Milyar 937.500.032
82 VICI Victoria Care Indonesia Tbk PT 660 394 510 494 510 510 492 -16 -3,14% 553.400 816.773 3.313,75 Milyar
83 SULI SLJ Global Tbk PT 228 50 159 154 150 157 149 -5 -3,14% 2.761.400 17.424.357 613,99 Milyar 3.986.916.864
85 NICL PAM Mineral Tbk PT 167 61 155 150 155 158 149 -5 -3,23% 87.357.500 75.727.357 1.449,38 Milyar
86 SAME Sarana Meditama Metropolitan Tbk PT 458 242 300 290 298 298 290 -10 -3,33% 1.580.600 6.010.283 4.967,59 Milyar 5.900.000.256
87 MTDL Metrodata Electronics Tbk PT 845 520 580 560 580 580 555 -20 -3,45% 851.600 3.107.403 6.875,05 Milyar 2.455.376.896
89 ATIC Anabatic Technologies Tbk PT 885 346 392 378 390 390 378 -14 -3,57% 10.900 30.737 875,21 Milyar 1.875.010.048
90 TFCO Tifico Fiber Indonesia Tbk PT 800 550 650 625 630 630 625 -25 -3,85% 600 80 3.014,42 Milyar 4.823.076.352
91 BNBR Bakrie & Brothers Tbk PT 98 50 78 75 85 85 75 -3 -3,85% 172.866.300 257.798.360 1.587,06 Milyar 12.116.042.752
92 TOBA TBS Energi Utama Tbk PT 1.890 570 605 580 605 610 570 -25 -4,13% 9.439.500 9.729.390 4.668,98 Milyar 2.012.491.008
96 SWID Saraswanti Indoland Development PT 270 87 118 112 110 123 110 -6 -5,08% 19.008.800 17.629.103 635,43 Milyar
97 GDST Gunawan Dianjaya Steel Tbk PT 266 87 151 143 156 156 142 -8 -5,30% 5.045.300 14.013.033 1.321,68 Milyar 8.200.000.000
98 ETWA Eterindo Wahanatama Tbk PT 282 62 179 169 176 176 167 -10 -5,59% 8.000 136.850 835,69 Milyar 968.297.024
99 ALMI Alumindo Light Metal Industry Tbk PT 520 250 272 256 260 268 256 -16 -5,88% 48.100 33.357 976,90 Milyar 616.000.000
100 WMUU Widodo Makmur Unggas Tbk PT 169 80 85 80 84 86 80 -5 -5,88% 34.510.300 21.333.063 1.035,29 Milyar
101 AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.220 1.145 1.220 1.240 1.135 -75 -6,15% 136.900 23.470 701,02 Milyar 612.248.000
103 ARTA Arthavest Tbk PT 3.000 1.680 2.700 2.530 2.700 2.820 2.520 -170 -6,30% 35.300 58.970 1.130,09 Milyar 446.674.176
105 MMIX Multi Medika Internasional PT Tbk 386 210 364 340 370 374 340 -24 -6,59% 25.446.300 40.646.593 873,60 Milyar
106 WMPP PT Widodo Makmur Perkasa Tbk 208 69 74 69 74 75 69 -5 -6,76% 24.945.200 78.338.267 2.029,91 Milyar
107 NZIA Nusantara Almazia Tbk PT 388 122 354 330 330 348 330 -24 -6,78% 25.596.300 35.036.240 725,19 Milyar
108 OMRE Indonesia Prima Property Tbk PT 1.367 357 810 755 755 755 755 -55 -6,79% 3.700 35.893 1.317,48 Milyar 495.000.000
111 FUJI Fuji Finance Indonesia Tbk PT 825 450 498 464 496 496 464 -34 -6,83% 11.400 2.301.617 512,72 Milyar
112 POLA Pool Advista Finance Tbk PT 220 80 87 81 88 101 81 -6 -6,90% 67.206.600 4.566.393 221,08 Milyar
113 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 232 216 232 232 216 -16 -6,90% 601.700 675.607 540,00 Milyar
114 BLTZ Graha Layar Prima Tbk PT 4.540 1.770 3.190 2.970 2.970 2.970 2.970 -220 -6,90% 800 3.227 2.595,59 Milyar 327.227.584
115 JARR Jhonlin Agro Raya PT Tbk 725 232 318 296 320 322 296 -22 -6,92% 10.702.700 9.124.727 2.544,00 Milyar
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Selasa, Januari 3, 2023 Sesi 1
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[5] TERTINGGI TERENDAH
78 BSBK PT Wulandari Bangun Laksana Tbk 372 130 171 2 [6] [7] 163 172 178 160 -8 -4,68% 1.438.671.500 442.431.123 3.740,00 Milyar #N/A
+7,38% -0,05%
335 SINI Singaraja Putra Tbk PT 1.510 188 1.340 5 +7,31% -12,45% 1.355 1.360 1.510 1.250 +15 +1,12% 9.851.900 4.901.757 639,34 Milyar #N/A
378 TIFA KDB Tifa Finance Tbk PT 675 388 432 1 +5,24% +0,42% 432 414 432 414 - - 10.900 12.123 1.534,56 Milyar 1.079.699.968
203 KETR Ketrosden Triasmitra PT 374 210 308 7 +5,12% -2,35% 294 310 326 288 -14 -4,55% 20.555.700 8.581.070 784,19 Milyar #N/A
243 MINA Sanurhasta Mitra Tbk PT 94 50 88 6 +5,07% -3,55% 84 94 94 83 -4 -4,55% 69.366.700 41.058.460 551,25 Milyar 6.562.500.096
340 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 282 2 +5,03% -1,41% 278 284 290 278 -4 -1,42% 60.793.700 95.332.630 556,00 Milyar #N/A
83 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 980 3 +4,81% -2,84% 965 985 990 960 -15 -1,53% 222.000 729.070 890,00 Milyar #N/A
273 PADA Personel Alih Daya Tbk PT 310 94 270 10 +4,45% -1,09% 278 274 284 262 +8 +2,96% 103.556.000 146.562.850 800,10 Milyar #N/A
42 BBKP Bank KB Bukopin Tbk PT 302 98 116 3 +4,27% -4,64% 111 118 118 111 -5 -4,31% 218.039.800 108.925.573 7.439,21 Milyar 11.630.570.496
87 BVIC Bank Victoria International Tbk PT 214 104 115 3 +3,37% -1,68% 113 117 117 109 -2 -1,74% 4.480.700 8.354.400 1.173,20 Milyar 8.671.047.680
411 WIRG Wir Asia Tbk PT 1.600 116 132 2 +3,33% -0,84% 128 132 133 126 -4 -3,03% 41.927.600 174.819.673 1.525,65 Milyar #N/A
249 MMLP Mega Manunggal Property Tbk PT 675 370 500 3 +3,20% -2,43% 482 500 505 480 -18 -3,60% 14.968.200 6.456.190 3.320,56 Milyar 6.889.134.592
355 SQMI PT Wilton Makmur Indonesia Tbk 108 50 73 3 +3,16% -1,95% 73 71 77 70 - - 65.503.000 9.409.300 1.134,24 Milyar 301.200.000
419 ZATA Bersama Zatta Jaya Tbk PT 358 110 120 MERAH +3,08% +1,69% 122 121 125 120 +2 +1,67% 73.202.000 100.378.487 977,04 Milyar #N/A
179 INPC Bank Artha Graha Internasional Tbk PT 136 69 76 2 +3,05% -1,09% 74 76 76 72 -2 -2,63% 1.711.200 5.150.253 1.481,57 Milyar 9.969.983.488
215 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 550 1 +3,04% -1,10% 535 555 565 515 -15 -2,73% 14.999.900 53.438.683 828,75 Milyar #N/A
263 NETV Net Visi Media Tbk PT 830 204 228 2 +2,93% -1,01% 222 228 228 220 -6 -2,63% 3.665.800 4.565.937 5.206,60 Milyar #N/A
41 BATA Sepatu Bata Tbk PT 640 436 550 4 +2,56% -0,46% 530 530 530 530 -20 -3,64% 1.000 9.050 689,00 Milyar 1.300.000.000
54 BGTG Bank Ganesha Tbk PT 293 83 92 2 +2,51% -0,01% 90 94 94 89 -2 -2,17% 5.151.200 18.190.457 1.498,57 Milyar 11.175.060.480
137 ERTX Eratex Djaja Tbk PT 610 172 496 7 +2,48% -3,04% 488 500 610 472 -8 -1,61% 12.830.400 6.957.287 627,83 Milyar 1.286.539.776
167 IATA PT MNC Energy Investments Tbk 308 56 126 3 +2,44% -0,84% 131 126 135 124 +5 +3,97% 54.418.000 31.118.737 1.495,47 Milyar 2.322.723.328
252 MPPA Matahari Putra Prima Tbk PT 458 114 134 1 +2,29% +0,20% 136 135 139 134 +2 +1,49% 36.745.400 142.015.587 1.183,25 Milyar 7.529.147.904
390 TRIS Trisula International Tbk PT 330 146 254 1 +2,01% +0,82% 248 258 264 244 -6 -2,36% 4.014.700 24.420.840 779,08 Milyar 1.046.928.000
289 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 66 2 +1,54% -0,64% 67 66 67 65 +1 +1,52% 13.513.800 49.765.760 2.574,51 Milyar 23.959.037.952
107 DART Duta Anggada Realty Tbk PT 338 167 184 5 +1,52% -1,42% 182 184 184 175 -2 -1,09% 11.900 44.480 571,73 Milyar 3.141.390.848
13 AGRS Bank IBK Indonesia Tbk PT 171 83 96 5 +0,79% -3,34% 95 97 98 93 -1 -1,04% 8.426.200 9.914.493 1.660,75 Milyar 5.256.176.640
253 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.560 2 +0,33% -1,81% 4.460 4.330 4.600 4.330 -100 -2,19% 1.300 18.253 2.309,35 Milyar 517.791.680
286 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.180 2 -0,46% -2,25% 2.300 2.280 2.560 2.240 +120 +5,50% 12.500 497 8.165,00 Milyar 3.037.799.936
296 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 875 MERAH -0,74% -2,91% 875 875 875 875 - - 200 25.857 2.462,20 Milyar 2.813.942.016
48 BCIC Bank Jtrust Indonesia Tbk PT 218 117 189 5 -2,45% -14,19% 187 190 192 181 -2 -1,06% 15.681.300 4.262.510 2.617,40 Milyar 2
186 IPPE Indo Pureco Pratama Tbk PT 660 117 123 144 124 146 124 +21 +17,07% 112.501.800 32.931.943 662,40 Milyar #N/A
325 SAPX Satria Antaran Prima Tbk PT 1.565 660 745 805 760 815 760 +60 +8,05% 2.400 6.137 670,83 Milyar 833.333.300
100 CMPP AirAsia Indonesia Tbk PT 890 160 188 202 188 206 188 +14 +7,45% 2.738.600 752.253 2.158,39 Milyar 10.685.124.608
227 MARI Mahaka Radio Integra Tbk PT 478 107 130 137 130 138 130 +7 +5,38% 39.275.500 45.565.263 719,61 Milyar 5.252.643.840
362 SULI SLJ Global Tbk PT 228 50 154 162 152 164 152 +8 +5,19% 2.421.900 17.421.060 645,88 Milyar 3.986.916.864
302 PSAB J Resources Asia Pasifik Tbk PT 164 103 108 113 108 115 108 +5 +4,63% 11.795.000 1.465.423 2.989,98 Milyar 26.460.000.256
389 TRIN Perintis Triniti Properti Tbk PT 705 234 308 322 308 326 304 +14 +4,55% 27.305.300 18.080.357 1.418,24 Milyar #N/A
364 SWID Saraswanti Indoland Development PT 270 87 112 117 113 122 113 +5 +4,46% 12.843.800 18.206.267 635,43 Milyar #N/A
70 BNBR Bakrie & Brothers Tbk PT 98 50 75 78 72 79 72 +3 +4,00% 53.228.400 258.323.413 1.650,55 Milyar 12.116.042.752
49 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 755 785 755 790 745 +30 +3,97% 146.427.400 73.510.180 7.065,00 Milyar #N/A
301 PRIM Royal Prima Tbk PT 454 163 177 184 182 187 178 +7 +3,95% 159.300 323.383 624,39 Milyar 2.192.079.872
233 MCAS M Cash Integrasi PT 14.450 7.300 8.100 8.375 8.000 8.400 8.000 +275 +3,40% 125.200 666.057 7.268,94 Milyar 867.933.312
195 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 120 124 120 126 120 +4 +3,33% 17.653.000 55.301.180 2.022,26 Milyar 16.308.519.936
297 PPRE PP Presisi Tbk PT 204 121 124 128 125 131 124 +4 +3,23% 6.698.800 1.698.420 1.308,71 Milyar 10.224.271.360
304 PSKT Red Planet Indonesia Tbk PT 130 50 66 68 66 71 65 +2 +3,03% 10.971.300 12.983.170 703,88 Milyar 10.351.232.000
152 GMFI Garuda Maintenance Facility ArAsa Tbk PT 90 58 67 69 66 73 66 +2 +2,99% 47.705.700 2.689.260 1.948,11 Milyar 28.233.510.912
4 ACES Ace Hardware Indonesia Tbk PT 1.395 392 510 525 510 550 510 +15 +2,94% 176.608.300 115.587.440 9.003,75 Milyar 17.068.991.488
108 DAYA Duta Intidaya Tbk PT 312 200 210 216 204 226 204 +6 +2,86% 123.500 12.937 522,84 Milyar 2.420.547.072
327 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 216 222 216 232 214 +6 +2,78% 1.364.300 690.323 555,00 Milyar #N/A
279 PBRX Pan Brothers Tbk PT 198 68 109 112 110 118 110 +3 +2,75% 144.908.800 80.994.847 725,57 Milyar 6.478.295.552
92 CBUT Citra Borneo Utama Tbk PT 2.520 690 2.240 2.300 2.230 2.520 2.210 +60 +2,68% 1.643.500 5.001.677 6.810,00 Milyar #N/A
368 TAYS Jaya Swarasa Agung Tbk PT 825 167 466 478 474 494 466 +12 +2,58% 7.176.100 25.778.617 525,28 Milyar #N/A
313 RALS Ramayana Lestari Sentosa Tbk PT 790 540 585 600 585 610 585 +15 +2,56% 10.404.000 2.804.253 4.257,60 Milyar 6.722.819.072
37 AXIO Tera Data Indonusa Tbk PT 350 160 234 240 234 242 234 +6 +2,56% 16.074.900 16.552.017 1.378,27 Milyar #N/A
110 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 468 480 472 480 472 +12 +2,56% 400 332.423 3.259,20 Milyar #N/A
207 KKGI Resource Alam Indonesia Tbk PT 780 258 416 426 416 428 416 +10 +2,40% 2.241.900 2.525.053 2.130,00 Milyar 4.693.452.800
17 ALMI Alumindo Light Metal Industry Tbk PT 520 250 256 262 258 262 256 +6 +2,34% 9.200 34.293 999,79 Milyar 616.000.000
86 BULL Buana Lintas Lautan Tbk PT 244 101 177 181 177 183 175 +4 +2,26% 141.604.800 248.398.747 2.555,32 Milyar 7.298.710.016
395 UANG Pakuan Tbk PT 1.100 424 890 910 890 995 880 +20 +2,25% 94.600 150.433 1.101,10 Milyar #N/A
224 MAIN Malindo Feedmill Tbk PT 715 466 478 488 478 490 478 +10 +2,09% 505.800 794.240 1.092,51 Milyar 2.238.749.952
139 EURO Estee Gold Feet PT Tbk 340 69 288 294 290 298 284 +6 +2,08% 4.771.500 11.161.687 710,00 Milyar #N/A
343 SMDR Samudera Indonesia Tbk PT 4.080 890 1.920 1.960 1.925 1.960 1.920 +40 +2,08% 1.394.200 4.014.917 6.419,24 Milyar 3.275.120.128
303 PSGO Palma Serasih PT 282 136 147 150 143 150 143 +3 +2,04% 166.800 598.250 2.827,50 Milyar #N/A
115 DKFT Central Omega Resources Tbk PT 177 102 102 104 102 105 102 +2 +1,96% 1.172.800 4.766.293 586,38 Milyar 5.473.485.824
235 MDIA Intermedia Capital Tbk PT 61 50 51 52 51 52 50 +1 +1,96% 2.347.800 7.702.980 2.039,21 Milyar 39.215.538.176
240 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 780 795 775 795 775 +15 +1,92% 57.200 26.433 602,28 Milyar 757.580.992
250 MOLI Madusari Murni Indah Tbk PT 470 204 208 212 210 212 208 +4 +1,92% 24.700 180.493 577,50 Milyar 1
155 GTSI GTS Internasional Tbk PT 74 50 52 53 53 53 51 +1 +1,92% 1.887.400 11.990.690 838,41 Milyar #N/A
111 DEWA Darma Henwa Tbk PT 95 50 53 54 54 55 53 +1 +1,89% 63.954.800 144.354.007 1.180,10 Milyar 21.853.732.864
308 PTRO Petrosea Tbk PT 4.640 2.100 4.280 4.360 4.230 4.380 4.230 +80 +1,87% 449.900 604.197 4.397,52 Milyar 1.008.604.992
353 SPMA Suparma Tbk PT 783 402 496 505 496 505 496 +9 +1,81% 113.700 570.010 1.592,82 Milyar 2.114.571.008
25 ARCI Archi Indonesia Tbk PT 595 296 334 340 330 344 330 +6 +1,80% 1.571.500 1.034.260 8.443,90 Milyar #N/A
377 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.025 7.150 7.175 7.175 7.150 +125 +1,78% 200 563 6.567,22 Milyar 918.492.736
95 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 113 115 119 119 113 +2 +1,77% 898.400 5.266.200 3.586,10 Milyar 31.183.464.448
52 BESS Batulicin Nusantara Maritim Tbk PT 960 165 170 173 172 173 172 +3 +1,76% 131.600 737.893 590,39 Milyar #N/A
319 RODA Pikko Land Development Tbk PT 129 54 57 58 57 58 55 +1 +1,75% 275.400 4.382.000 788,34 Milyar 13.592.128.512
122 DRMA Dharma Polimetal Tbk PT 855 500 575 585 575 590 570 +10 +1,74% 924.400 13.542.823 2.752,94 Milyar #N/A
55 BHAT Bhakti Multi Artha Tbk PT 1.090 780 870 885 870 890 870 +15 +1,72% 85.178.800 99.603.640 4.425,00 Milyar #N/A
381 TOBA TBS Energi Utama Tbk PT 1.890 570 580 590 580 590 570 +10 +1,72% 3.694.500 9.602.903 4.749,48 Milyar 2.012.491.008
114 DIVA Distribusi Voucher Nusantara Tbk PT 2.160 760 885 900 885 930 865 +15 +1,69% 20.200 88.520 1.285,71 Milyar #N/A
69 BNBA Bank Bumi Arta Tbk PT 3.680 910 940 955 945 955 945 +15 +1,60% 23.000 997.533 2.625,20 Milyar 2.310.000.128
27 ARKO Arkora Hydro Tbk PtT 835 262 625 635 625 635 610 +10 +1,60% 4.901.700 10.678.427 1.830,31 Milyar #N/A
315 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.600 9.750 9.750 9.750 9.700 +150 +1,56% 6.600 4.487 2.620,80 Milyar 268.580.896
46 BBYB PT Bank Neo Commerce Tbk 2.512 615 655 665 655 680 655 +10 +1,53% 9.709.300 77.911.550 6.202,76 Milyar 5.192.586.240
266 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 655 665 655 665 645 +10 +1,53% 49.100 531.467 1.678,03 Milyar 2.523.350.016
356 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 665 660 675 645 +10 +1,53% 532.800 7.133.443 7.980,47 Milyar 12.000.705.536
187 IPTV MNC Vision Networks Tbk PT 195 63 66 67 66 68 65 +1 +1,52% 13.153.600 28.589.637 2.827,26 Milyar #N/A
6 ADCP Adhi Commuter Properti Tbk PT 174 65 67 68 67 68 67 +1 +1,49% 1.642.200 9.604.727 1.511,11 Milyar #N/A
12 AGRO Bank Raya Indonesia Tbk PT 1.845 398 410 416 412 420 412 +6 +1,46% 7.975.900 20.137.550 9.368,34 Milyar 21.343.291.392
221 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.035 1.050 1.035 1.055 1.030 +15 +1,45% 2.584.000 4.150.433 7.164,01 Milyar 6.819.963.904
66 BMHS Bundamedik Tbk PT 855 364 416 422 420 422 418 +6 +1,44% 1.036.300 2.936.477 3.630,64 Milyar #N/A
68 BMTR Global Mediacom Tbk PT 470 236 280 284 280 284 278 +4 +1,43% 14.323.500 26.192.650 4.709,86 Milyar 13.983.544.320
331 SGRO Sampoerna Agro Tbk PT 2.450 1.925 2.110 2.140 2.110 2.140 2.110 +30 +1,42% 54.800 32.963 3.891,85 Milyar 1.818.621.952
146 GDST Gunawan Dianjaya Steel Tbk PT 266 87 143 145 152 152 140 +2 +1,40% 2.355.700 13.759.287 1.340,16 Milyar 8.200.000.000
306 PTPP Pembangunan Perumahan (Persero) Tbk PT 1.120 700 720 730 720 735 720 +10 +1,39% 2.254.800 14.652.220 4.525,92 Milyar 6.199.897.600
134 ENRG Energi Mega Persada Tbk PT 404 96 296 300 300 300 292 +4 +1,35% 52.810.800 150.685.293 7.446,37 Milyar 10.342.178.816
51 BELL Trisula Textile Industries Tbk PT 660 57 150 152 150 155 150 +2 +1,33% 21.703.900 48.729.437 1.102,00 Milyar 1.450.000.000
158 HATM Habco Trans Maritima Tbk PT 505 149 302 306 304 310 300 +4 +1,32% 31.839.100 38.217.163 2.086,00 Milyar #N/A
383 TOTL Total Bangun Persada Tbk PT 356 280 302 306 302 310 302 +4 +1,32% 447.000 1.025.350 1.043,46 Milyar 3.409.999.872
15 AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.145 1.160 1.180 1.180 1.160 +15 +1,31% 1.000 25.430 710,21 Milyar 612.248.000
206 KINO Kino Indonesia Tbk PT 5.200 1.485 1.540 1.560 1.550 1.590 1.550 +20 +1,30% 67.200 163.390 2.228,57 Milyar 1.428.571.520
349 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.555 1.575 1.555 1.580 1.545 +20 +1,29% 1.343.100 2.710.607 9.069,91 Milyar 5.758.675.456
11 AGII Aneka Gas Industri Tbk PT 2.680 1.365 1.935 1.960 1.935 1.990 1.935 +25 +1,29% 3.008.600 6.274.283 6.010,65 Milyar 3.066.660.096
5 ACST Acset Indonusa Tbk PT 232 151 160 162 160 167 159 +2 +1,25% 10.590.200 3.866.540 2.053,38 Milyar 700.000.000
236 MDLN Modernland Realty Tbk PT 140 63 82 83 82 84 82 +1 +1,22% 2.842.100 18.860.703 1.040,24 Milyar 5.798.662.144
400 VICI Victoria Care Indonesia Tbk PT 660 394 494 500 494 500 494 +6 +1,21% 773.900 820.817 3.354,00 Milyar #N/A
284 PGUN Pradiksi Gunatama Tbk PT 945 348 830 840 850 870 810 +10 +1,20% 74.100 245.853 4.198,62 Milyar #N/A
307 PTPW Pratama Widya Tbk PT 1.170 695 905 915 910 925 905 +10 +1,10% 140.300 341.823 803,54 Milyar #N/A
415 WOOD Integra Indocabinet Tbk PT 885 338 364 368 364 376 362 +4 +1,10% 1.185.100 13.617.743 2.341,40 Milyar 6.249.999.872
350 SOCI Soechi Lines Tbk PT 230 172 181 183 182 183 181 +2 +1,10% 591.900 2.846.017 1.291,80 Milyar 7.058.999.808
35 ATIC Anabatic Technologies Tbk PT 885 346 378 382 380 382 376 +4 +1,06% 6.700 31.060 884,47 Milyar 1.875.010.048
341 SMBR Semen Baturaja (Persero) Tbk PT 645 376 388 392 388 394 388 +4 +1,03% 804.800 2.461.117 3.893,55 Milyar 9.932.534.784
136 ERAA Erajaya Swasembada Tbk PT 610 376 388 392 388 394 388 +4 +1,03% 8.441.600 20.457.510 6.252,40 Milyar 2.900.000.000
398 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.975 10.075 10.075 10.075 10.075 +100 +1,00% 700 2.440 3.862,06 Milyar 383.331.360
276 PANR Panorama Sentrawisata Tbk PT 555 194 510 515 510 520 505 +5 +0,98% 847.600 3.982.727 618,00 Milyar 1.200.000.000
91 CASS Cardig Aero Services Tbk PT 525 318 416 420 416 420 410 +4 +0,96% 68.400 257.823 876,52 Milyar 2.086.950.016
404 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 105 106 103 107 103 +1 +0,95% 30.400 1.032.427 602,86 Milyar 2.585.160.960
32 ASMI Asuransi Maximus Graha Persada Tbk PT 294 101 105 106 110 110 103 +1 +0,95% 38.500 3.623.183 949,59 Milyar 8.958.380.032
230 MAYA Bank Mayapada Internasional Tbk PT 790 490 540 545 540 555 540 +5 +0,93% 108.200 727.237 6.384,15 Milyar 5.559.941.632
271 OMED Jayamas Medica Industri TBK PT 280 196 214 216 212 218 212 +2 +0,93% 46.516.400 103.401.713 5.740,00 Milyar #N/A
268 NOBU Bank Nationalnobu Tbk PT 810 520 540 545 545 555 545 +5 +0,93% 31.900 269.137 2.483,16 Milyar 4.437.912.064
199 KAEF Kimia Farma Tbk PT 2.630 1.025 1.085 1.095 1.085 1.100 1.085 +10 +0,92% 81.600 545.830 6.081,63 Milyar 5.553.999.872
3 ABMM ABM Investama Tbk PT 4.900 1.325 3.260 3.290 3.260 3.320 3.260 +30 +0,92% 258.400 2.005.503 9.057,91 Milyar 2.753.165.056
354 SPTO Surya Pertiwi Tbk PT 660 510 555 560 555 560 550 +5 +0,90% 11.900 534.353 1.512,00 Milyar 2.700.000.000
328 SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 570 575 570 575 565 +5 +0,88% 700 95.963 4.877,47 Milyar 6.580.926.464
183 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 570 575 570 580 565 +5 +0,88% 471.300 2.426.050 1.045,57 Milyar 1.818.384.820
169 IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.775 5.825 5.825 5.825 5.825 +50 +0,87% 100 553 7.869,02 Milyar 1.350.904.960
105 CSRA Cisadane Sawit Raya PT 910 490 580 585 580 585 575 +5 +0,86% 76.300 205.873 1.199,25 Milyar #N/A
379 TINS Timah Tbk PT 2.070 1.150 1.160 1.170 1.160 1.180 1.155 +10 +0,86% 3.762.100 15.478.843 8.713,87 Milyar 7.447.753.216
305 PSSI Pelita Samudera Shipping Tbk PT 865 380 600 605 600 610 590 +5 +0,83% 154.400 1.206.210 3.277,32 Milyar 5.030.000.128
238 META Nusantara Infrastructure Tbk PT 197 100 123 124 123 127 123 +1 +0,81% 6.411.200 20.636.047 2.196,13 Milyar 15.417.600.000
189 ISSP Steel Pipe Industry of Indonesia Tbk PT 476 238 248 250 250 252 246 +2 +0,81% 960.000 2.057.007 1.796,50 Milyar 7.071.923.712
149 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.920 1.935 1.920 1.935 1.900 +15 +0,78% 600 13.980 1.064,25 Milyar 550.000.000
344 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 258 260 258 262 252 +2 +0,78% 7.700 922.600 886,68 Milyar #N/A
217 LINK Link Net Tbk PT 4.770 2.330 2.620 2.640 2.620 2.700 2.620 +20 +0,76% 2.700 60.007 7.558,83 Milyar 2.912.241.152
53 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 133 134 133 134 131 +1 +0,75% 4.427.100 17.920.960 1.292,74 Milyar 9.647.310.848
283 PEHA Phapros Tbk PT 1.145 675 680 685 680 685 680 +5 +0,74% 2.500 144.033 575,40 Milyar #N/A
14 AISA FKS Food Sejahtera Tbk PT 218 130 145 146 147 149 145 +1 +0,69% 4.010.100 7.214.400 1.359,52 Milyar 3.083.599.872
7 ADES Akasha Wira International Tbk PT 8.400 3.220 7.200 7.250 7.250 7.250 7.100 +50 +0,69% 20.500 93.827 4.276,75 Milyar 589.896.832
265 NICL PAM Mineral Tbk PT 167 61 150 151 152 154 148 +1 +0,67% 26.027.100 78.141.573 1.459,04 Milyar #N/A
156 GWSA Greenwood Sejahtera Tbk PT 190 126 152 153 155 155 151 +1 +0,66% 43.100 256.740 1.193,52 Milyar 7.800.759.808
121 DOID Delta Dunia Makmur Tbk PT 645 230 304 306 306 308 302 +2 +0,66% 2.894.500 19.045.530 2.638,08 Milyar 8.564.339.712
1 ABBA Mahaka Media Tbk PT 453 146 151 152 151 156 151 +1 +0,66% 4.717.900 10.564.810 598,26 Milyar 2.755.124.992
287 PMJS Putra Mandiri Jembar Tbk PT 240 122 155 156 155 156 152 +1 +0,65% 138.400 141.033 2.145,87 Milyar #N/A
89 CAMP Campina Ice Cream Industry Tbk PT 348 248 306 308 306 310 306 +2 +0,65% 400.000 800.290 1.812,58 Milyar 5.885.000.192
34 ASSA Adi Sarana Armada Tbk PT 3.640 755 770 775 770 790 770 +5 +0,65% 1.104.200 6.882.783 2.763,91 Milyar 3.397.499.904
159 HDFA Radana Bhaskara Finance Tbk PT 270 127 157 158 158 158 158 +1 +0,64% 100 70.613 1.033,71 Milyar 2.329.668.864
170 IFII Indonesia Fibreboard Industry Tbk 180 141 157 158 158 159 156 +1 +0,64% 27.200 38.107 1.487,10 Milyar #N/A
117 DMAS PT Puradelta Lestari Tbk 200 156 160 161 160 161 159 +1 +0,63% 2.840.000 18.180.047 7.759,90 Milyar 48.198.111.232
409 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 805 810 805 815 800 +5 +0,62% 2.523.700 10.237.147 7.265,66 Milyar 8.963.933.184
57 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 164 165 164 168 164 +1 +0,61% 147.680.700 692.915.760 8.431,18 Milyar 40.158.986.240
241 MGRO Mahkota Group Tbk PT 940 750 840 845 840 855 825 +5 +0,60% 12.389.300 7.932.040 3.003,51 Milyar 3.518.437.888
120 DNAR Bank Oke Indonesia Tbk PT 326 149 172 173 172 176 171 +1 +0,58% 1.549.900 7.392.927 2.419,27 Milyar 2.249.999.872
174 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 885 890 885 895 870 +5 +0,56% 111.000 1.039.107 3.554,92 Milyar 2.765.278.464
209 KOBX Kobexindo Tractors Tbk PT 685 230 354 356 356 358 354 +2 +0,56% 62.500 491.877 809,01 Milyar 2.272.499.968
309 PTSN Sat Nusapersada Tbk PT 272 181 191 192 193 195 190 +1 +0,52% 28.600 193.097 1.020,35 Milyar 1.594.303.360
28 ARNA Arwana Citramulia Tbk PT 1.120 790 995 1.000 995 1.000 980 +5 +0,50% 3.587.900 1.835.850 7.341,43 Milyar 7.338.603.008
334 SIMP Salim Ivomas Pratama Tbk PT 560 392 418 420 418 420 416 +2 +0,48% 487.600 881.153 6.642,85 Milyar 15.501.309.952
161 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.520 5.300 5.325 5.300 5.425 5.275 +25 +0,47% 130.000 189.867 4.473,00 Milyar 840.000.000
332 SHID Hotel Sahid Jaya International Tbk PT 2.870 780 2.340 2.350 2.340 2.350 2.340 +10 +0,43% 1.842.900 3.518.980 2.630,42 Milyar 1.119.326.208
237 MERK Merck Tbk PT 5.675 3.650 4.790 4.810 4.790 4.820 4.770 +20 +0,42% 56.800 65.043 2.154,88 Milyar 448.000.000
232 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.210 1.215 1.210 1.255 1.195 +5 +0,41% 1.383.100 285.813 2.126,28 Milyar 1.750.026.624
8 ADHI Adhi Karya (Persero) Tbk PT 874 474 484 486 484 490 484 +2 +0,41% 6.140.500 16.113.653 1.730,57 Milyar 3.560.849.408
29 ARTA Arthavest Tbk PT 3.000 1.680 2.530 2.540 2.680 2.680 2.500 +10 +0,40% 1.100 60.147 1.134,55 Milyar 446.674.176
135 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.740 2.750 2.740 2.750 2.740 +10 +0,36% 600 30.187 7.448,76 Milyar 2.708.640.000
202 KEJU Mulia Boga Raya PT 1.750 1.110 1.400 1.405 1.365 1.415 1.310 +5 +0,36% 30.000 31.790 2.107,50 Milyar #N/A
36 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.445 1.450 1.445 1.460 1.435 +5 +0,35% 656.100 2.138.177 7.040,00 Milyar 4.819.732.992
278 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.570 1.575 1.575 1.575 1.570 +5 +0,32% 239.500 551.843 2.953,13 Milyar 1.875.000.064
59 BISI BISI International Tbk PT 1.960 970 1.595 1.600 1.595 1.610 1.570 +5 +0,31% 5.400 214.457 4.800,00 Milyar 3.000.000.000
133 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.840 1.845 1.840 1.850 1.840 +5 +0,27% 26.500 5.288.683 3.997,50 Milyar #N/A
106 CTBN Citra Tubindo Tbk PT 3.050 1.335 1.665 1.665 #N/A #N/A #N/A - - 0 710 1.332,62 Milyar 800.371.520
102 CPRO Central Proteina Prima Tbk PT 111 53 55 55 54 55 54 - - 4.950.100 42.240.120 3.276,48 Milyar 59.572.383.744
408 WIIM PT Wismilak Inti Makmur Tbk 905 360 650 650 645 650 640 - - 680.100 2.302.100 1.364,92 Milyar 2.099.873.792
142 FMII Fortune Mate Indonesia Tbk PT 430 256 264 264 #N/A #N/A #N/A - - 0 10.517 718,34 Milyar 2.720.999.936
38 BABP Bank MNC Internasional Tbk PT 262 96 104 104 104 105 103 - - 11.900.200 80.686.940 3.231,13 Milyar 18.963.972.096
246 MLPL Multipolar Tbk PT 376 111 115 115 115 117 113 - - 5.841.600 37.479.400 1.912,62 Milyar 1.210.338.048
220 LPKR Lippo Karawaci Tbk PT 145 78 81 81 80 82 80 - - 755.000 19.278.003 5.742,74 Milyar 22.771.585.024
58 BIRD Blue Bird Tbk PT 1.950 1.140 1.445 1.445 1.445 1.465 1.430 - - 2.505.900 2.718.530 3.615,53 Milyar 2.502.099.968
43 BBLD Buana Finance Tbk PT 715 366 625 625 625 625 625 - - 1.500 6.173 1.028,62 Milyar 1.645.796.096
275 PALM Provident Investasi Bersama Tbk PT 1.230 595 650 650 645 655 630 - - 105.600 743.750 4.627,70 Milyar 7.080.033.280
251 MPMX Mitra Pinasthika Mustika Tbk PT 1.430 885 1.145 1.145 1.145 1.160 1.145 - - 11.013.400 15.942.493 5.110,09 Milyar 4.213.720.832
281 PDPP PT Primadaya Plastisindo Tbk 336 198 210 210 210 216 208 - - 11.940.900 25.549.043 515,00 Milyar #N/A
131 ELSA Elnusa Tbk PT 400 250 318 318 318 320 314 - - 12.468.900 39.532.413 2.320,92 Milyar 7.298.500.096
56 BHIT MNC Asia Holding Tbk PT 85 52 58 58 58 59 57 - - 9.014.400 105.331.143 5.029,70 Milyar 51.224.813.568
123 DSNG PT Dharma Satya Nusantara Tbk 770 466 610 610 610 615 605 - - 7.632.200 20.635.633 6.465,90 Milyar 10.457.075.712
345 SMKM Sumber Mas Konstruksi Tbk PT 650 120 630 630 630 630 620 - - 74.600 280.330 789,39 Milyar #N/A
384 TOTO Surya Toto Indonesia Tbk PT 340 200 274 274 274 274 268 - - 280.200 1.340.610 2.827,68 Milyar 10.320.000.000
212 KPIG MNC Land Tbk PT 140 70 72 72 72 74 72 - - 4.922.800 21.398.473 6.385,56 Milyar 74.079.125.504
351 SOHO Soho Global Health Tbk PT 8.500 5.400 5.500 5.500 #N/A #N/A #N/A - - 0 640 6.980,42 Milyar #N/A
396 UCID Uni-Charm Indonesia PT 1.550 1.035 1.110 1.110 1.110 1.110 1.105 - - 5.800 213.653 4.613,79 Milyar #N/A
219 LPGI Lippo General Insurance Tbk PT 6.200 2.450 5.925 5.925 #N/A #N/A #N/A - - 0 17.337 888,75 Milyar 150.000.000
154 GSMF Equity Development Investment Tbk PT 184 77 79 79 79 80 77 - - 541.200 2.386.473 1.177,85 Milyar 6.013.283.328
47 BCAP MNC Kapital Indonesia Tbk PT 352 50 80 80 80 82 80 - - 10.047.700 45.147.207 3.409,51 Milyar 38.465.650.688
417 WTON PT Wijaya Karya Beton Tbk 262 189 193 193 194 194 192 - - 1.633.500 4.768.107 1.682,08 Milyar 8.338.308.608
261 NATO Surya Permata Andalan Tbk PT 795 478 510 510 510 525 505 - - 253.086.100 255.523.807 4.080,57 Milyar #N/A
166 HRTA PT Hartadinata Abadi Tbk 226 199 204 204 204 206 204 - - 463.200 4.338.513 939,47 Milyar 4.605.262.336
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Selasa, Januari 3, 2023 Sesi 1
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[5] TERTINGGI TERENDAH
150 GJTL Gajah Tunggal Tbk PT 740 550 565 [6] [7] 565 565 570 560 - - 133.200 1.231.373 1.968,91 Milyar 3.484.408.576
20 AMAR Bank Amar Indonesia PT 540 207 234 234 236 236 230 - - 2.898.300 38.644.443 3.215,16 Milyar #N/A
208 KMTR Kirana Megatara Tbk PT 370 250 260 260 #N/A #N/A #N/A - - 0 8.670 2.136,00 Milyar 7.682.950.144
19 AMAN Makmur Berkah Amanda Tbk PT 730 498 710 710 710 710 705 - - 209.500 109.883 2.750,19 Milyar #N/A
391 TRST Trias Sentosa Tbk PT 750 535 740 740 #N/A #N/A #N/A - - 0 4.920 2.077,92 Milyar 2.808.000.000
269 NRCA Nusa Raya Cipta Tbk PT 350 268 304 304 304 304 300 - - 23.900 1.102.427 758,86 Milyar 2.441.914.880
165 HOMI Grand House Mulia Tbk PT 828 314 340 340 338 344 338 - - 4.445.600 17.580.720 535,50 Milyar #N/A
333 SHIP Sillo Maritime Perdana Tbk PT 1.755 685 885 885 890 890 865 - - 8.600 715.887 2.407,01 Milyar 2.719.790.080
239 MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.660 1.660 1.660 1.660 1.660 - - 1.100 95.133 4.399,00 Milyar 5.299.999.744
359 SSTM Sunson Textile Manufacturer Tbk PT 860 685 790 790 #N/A #N/A #N/A - - 0 710 925,02 Milyar 1.170.909.184
130 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 214 214 214 214 210 - - 4.730.700 14.116.540 1.586,17 Milyar #N/A
282 PEGE Panca Global Kapital Tbk PT 1.300 400 420 420 #N/A #N/A #N/A - - 0 74.900 1.190,03 Milyar 2.833.416.960
371 TCID Mandom Indonesia Tbk PT 6.800 4.700 6.300 6.300 #N/A #N/A #N/A - - 0 10.907 1.266,72 Milyar 201.066.672
147 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.395 1.395 #N/A #N/A #N/A - - 0 7.503 571,95 Milyar 410.000.000
267 NIRO PT City Retail Developments Tbk 157 123 143 143 #N/A #N/A #N/A - - 0 26.029.783 3.174,44 Milyar 22.198.872.064
2 ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 #N/A #N/A #N/A - - 0 0 4.159,41 Milyar 585.433.088
9 ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 9.000 9.000 9.000 9.000 8.975 - - 6.000 77.453 9.000,00 Milyar 1.000.000.000
50 BEKS Bank Pembangunan Daerah Banten Tbk PT 56 50 50 50 50 50 50 - - 24.200 383.707 3.339,64 Milyar 64.109.428.736
61 BKSL Sentul City Tbk PT 82 50 50 50 50 50 50 - - 99.500 5.902.193 3.354,18 Milyar 1.001.000.000
63 BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 50 50 50 - - 5.200 6.720 1.297,01 Milyar 23.452.291.072
80 BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 #N/A #N/A #N/A - - 0 #N/A 3.280,00 Milyar 1.388.800.000
81 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 50 50 50 - - 100 1.283 2.313,88 Milyar 46.277.496.832
82 BTEL Bakrie Telecom Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.840,00 Milyar 30.929.606.656
88 BWPT Eagle High Plantations Tbk PT 121 64 65 65 65 66 65 - - 4.581.900 8.955.107 2.049,14 Milyar 31.525.289.984
104 CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 #N/A #N/A #N/A - - 0 0 2.570,59 Milyar #N/A
109 DEFI Danasupra Erapacific Tbk PT 1.610 1.050 1.455 1.455 #N/A #N/A #N/A - - 0 0 999,97 Milyar 676.000.000
125 DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.370 2.370 2.380 2.380 2.370 - - 2.600 12.160 2.654,40 Milyar 1.115.946.112
127 ECII Electronic City Indonesia Tbk PT 970 450 500 500 500 500 500 - - 100 12.040 667,17 Milyar 1.287.448.064
132 ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 100 18.920 2.176,10 Milyar 1.400.000.000
140 FAST Fast Food Indonesia Tbk PT 1.250 780 820 820 820 835 815 - - 3.900 21.980 3.272,03 Milyar 1.995.138.560
141 FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 #N/A #N/A #N/A - - 0 303 3.240,00 Milyar 480.000.000
145 GAMA Aksara Global Development Tbk PT 51 50 50 50 #N/A #N/A #N/A - - 0 813 500,55 Milyar 10.011.027.456
153 GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 #N/A #N/A #N/A - - 0 0 1.472,30 Milyar 101.538.000
160 HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.500 1.500 1.500 1.480 - - 2.100 25.037 6.275,45 Milyar 4.183.633.920
164 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.110,00 Milyar 2.266.550.528
172 IIKP Inti Agri Resources Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.680,00 Milyar 320.000.000
173 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 #N/A #N/A #N/A - - 0 358.343 665,29 Milyar 12.096.181.248
193 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 5.193 1.129,10 Milyar 22.581.909.504
196 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 #N/A #N/A #N/A - - 0 #N/A 9.000,00 Milyar 150.000.000
198 JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 #N/A #N/A #N/A - - 0 130 1.947,74 Milyar 2.318.735.872
204 KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 18.123 746,46 Milyar 425.000.000
205 KIJA Kawasan Industri Jababeka Tbk PT 181 136 146 146 145 146 145 - - 340.100 5.159.907 3.040,43 Milyar 711.956.800
211 KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 1.800 65.683 527,31 Milyar #N/A
214 KREN Kresna Graha Investama Tbk PT 102 50 50 50 50 50 50 - - 3.700 89.030 910,42 Milyar 18.208.471.040
216 LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 #N/A #N/A #N/A - - 0 #N/A 641,82 Milyar 5.630.001.152
223 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 768,26 Milyar 15.317.520.384
225 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 614,97 Milyar 4.916.602.880
255 MTFN Capitalinc Investment Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 400 1.592,10 Milyar 96.300.000
259 MYRX Hanson International Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 4.340,00 Milyar 78.718.500.864
260 NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 200 12.367 550,25 Milyar 11.004.910.592
274 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 50 50 50 - - 2.300 2.110 565,36 Milyar 11.307.246.592
280 PBSA Paramita Bangun Sarana Tbk PT 540 278 304 304 304 304 302 - - 102.300 521.413 912,00 Milyar 1.500.000.000
292 PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 #N/A #N/A #N/A - - 0 323 333,49 Milyar 797.813.504
298 PPRO PP Properti Tbk PT 63 50 50 50 50 50 50 - - 300.100 382.773 3.083,78 Milyar 61.675.671.552
310 PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 #N/A #N/A #N/A - - 0 503 772,83 Milyar 220.808.000
317 RIMO Rimo International Lestari Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 2.250,00 Milyar 340.000.000
320 RONY Aesler Grup Internasional Tbk PT 800 173 800 800 #N/A #N/A #N/A - - 0 #N/A 1.000,00 Milyar #N/A
338 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 1.950 1.950 1.950 - - 43.300 567 1.346,94 Milyar 621.666.432
348 SMRU SMR Utama Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 624,97 Milyar 12.499.385.344
352 SONA Sona Topas Tourism Industry Tbk PT 5.500 3.250 4.400 4.400 #N/A #N/A #N/A - - 0 3 1.457,28 Milyar 331.200.000
357 SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 #N/A #N/A #N/A - - 0 #N/A 2.990,00 Milyar 20.452.175.872
361 SUGI Sugih Energy Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 1.240,00 Milyar 24.811.540.480
363 SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 #N/A #N/A #N/A - - 0 21.853 2.575,83 Milyar 1.497.576.771
365 TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 5.107 1.875,00 Milyar 3.750.000.128
366 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 #N/A #N/A #N/A - - 0 8.833 503,48 Milyar 10.069.645.312
367 TAXI Express Transindo Utama Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 7.300 511,18 Milyar 2.145.600.000
372 TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 #N/A #N/A #N/A - - 0 #N/A 1.250,00 Milyar 10.485.050.368
382 TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 50 50 50 - - 900 245.833 1.666,50 Milyar 33.329.999.872
386 TRAM Trada Alam Minera Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 #N/A 2.480,00 Milyar 49.633.689.600
394 TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 #N/A #N/A #N/A - - 0 0 8.704,80 Milyar 5.580.000.256
397 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 238 240 248 236 - - 17.443.600 48.040.540 544,43 Milyar #N/A
402 VIVA Visi Media Asia Tbk PT 52 50 50 50 50 50 50 - - 100 109.250 823,21 Milyar 15.429.450.752
416 WSBP Waskita Beton Precast Tbk PT 119 90 95 95 #N/A #N/A #N/A - - 0 0 2.504,31 Milyar 24.515.876.864
418 YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.520 2.230 2.230 #N/A #N/A #N/A - - 0 783.073 3.980,55 Milyar 1.784.999.936
421 ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 50 50 50 - - 859.500 1.986.143 1.262,50 Milyar 5.049.999.872
229 MASB Bank Multiarta Sentosa PT 4.400 3.200 3.530 3.530 #N/A #N/A #N/A - - 0 91.060 4.893,44 Milyar #N/A
119 DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 815 815 815 815 810 - - 1.400 32.913 7.716,71 Milyar #N/A
24 APLN Agung Podomoro Land Tbk PT 177 105 154 154 154 155 153 - - 3.203.700 35.697.630 3.495,70 Milyar 19.364.560.896
256 MTLA Metropolitan Land Tbk PT 468 316 386 386 386 386 372 - - 71.900 295.093 2.954,88 Milyar 7.655.126.528
60 BKDP Bukit Darmo Property Tbk PT 162 51 87 87 87 88 86 - - 2.026.700 16.940.737 653,72 Milyar 6.830.992.384
33 ASRI Alam Sutera Realty Tbk PT 197 136 160 160 160 163 160 - - 1.786.000 11.990.210 3.143,91 Milyar 19.649.411.072
337 SKBM Sekar Bumi Tbk PT 525 328 378 378 378 378 370 - - 9.600 22.633 653,98 Milyar 1.726.003.200
346 SMMT Golden Eagle Energy Tbk PT 1.365 193 650 650 650 665 650 - - 303.000 1.103.263 2.047,50 Milyar 3.150.000.128
77 BRNA Berlina Tbk PT 1.320 860 1.070 1.070 #N/A #N/A #N/A - - 0 12.050 1.047,65 Milyar 979.110.016
128 EDGE Indointernet Tbk PT 25.625 18.300 19.975 19.975 19.975 19.975 19.975 - - 900 927 8.070,90 Milyar #N/A
374 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 3.990 3.990 3.990 4.010 3.910 - - 3.635.400 4.471.053 5.012,64 Milyar #N/A
94 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.970 1.970 1.970 1.980 1.955 - - 8.300 18.887 1.172,15 Milyar 595.000.000
318 RMKE RMK Energy PT Tbk 1.215 218 935 935 930 940 910 - - 6.323.600 15.032.243 4.090,63 Milyar #N/A
16 ALDO Alkindo Naratama Tbk PT 1.495 645 800 800 800 800 800 - - 18.200 394.530 1.053,48 Milyar 550.000.000
129 EKAD Ekadharma International Tbk PT 310 258 278 278 278 278 274 - - 662.400 324.560 978,29 Milyar 698.774.976
414 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 256 256 258 258 254 - - 44.600 302.333 891,26 Milyar 3.481.481.472
72 BOLA Bali Bintang Sejahtera Tbk PT 645 214 222 222 222 224 222 - - 184.100 1.635.667 1.332,00 Milyar #N/A
247 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.010 2.010 2.040 2.040 2.010 - - 4.700 25.323 3.768,75 Milyar 1.875.000.064
218 LPCK Lippo Cikarang Tbk PT 1.465 900 990 990 990 990 985 - - 109.000 197.767 2.652,80 Milyar 696.000.000
118 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 980 980 980 990 975 - - 91.900 1.586.763 7.538,46 Milyar #N/A
321 ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.305 1.305 1.325 1.340 1.305 - - 900 661.517 8.073,37 Milyar 6.185.692.160
76 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.175 8.175 8.200 8.200 8.175 - - 900 2.627 3.678,75 Milyar 450.000.000
285 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 710 710 715 715 675 - - 99.300 162.893 1.136,00 Milyar 1.600.000.000
369 TBLA Tunas Baru Lampung Tbk PT 860 665 685 685 695 695 680 - - 109.300 1.263.400 3.659,34 Milyar 5.342.098.944
22 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.315 1.315 1.315 1.330 1.315 - - 20.200 210.640 2.922,22 Milyar #N/A
201 KEEN Kencana Energi Lestari Tbk PT 910 410 640 640 640 640 630 - - 2.202.200 17.623.443 2.346,44 Milyar #N/A
388 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 222 222 222 226 220 - - 536.900 3.517.297 1.578,26 Milyar 6.845.300.224
103 CSAP Catur Sentosa Adiprana Tbk PT 970 458 800 800 #N/A #N/A #N/A - - 0 380.383 3.566,68 Milyar 4.458.353.152
101 COAL Black Diamond Resources Tbk PT 635 135 143 143 135 147 135 - - 2.887.300 19.508.047 912,50 Milyar #N/A
188 IRRA Itama Ranoraya PT 2.200 995 1.055 1.055 1.055 1.070 1.045 - - 2.809.200 3.194.113 1.688,00 Milyar #N/A
171 IFSH Ifishdeco Tbk PT 2.590 900 935 935 935 935 935 - - 2.100 10.717 1.986,88 Milyar #N/A
323 SAME Sarana Meditama Metropolitan Tbk PT 458 242 290 290 290 296 282 - - 1.331.300 6.025.647 4.967,59 Milyar 5.900.000.256
376 TFCO Tifico Fiber Indonesia Tbk PT 800 550 625 625 #N/A #N/A #N/A - - 0 100 3.014,42 Milyar 4.823.076.352
412 WMPP PT Widodo Makmur Perkasa Tbk 208 65 69 69 67 71 65 - - 51.432.900 74.442.727 2.029,91 Milyar #N/A
277 PANS PT Panin Sekuritas Tbk 2.190 1.235 1.920 1.915 1.920 1.920 1.905 -5 -0,26% 24.200 134.137 1.378,80 Milyar 714.580.928
258 MYOH Samindo Resources Tbk PT 1.850 1.390 1.600 1.595 1.595 1.595 1.595 -5 -0,31% 200 25.837 3.519,07 Milyar 2.206.312.448
264 NFCX NFC Indonesia Tbk PT 13.375 4.460 8.000 7.975 7.775 7.975 7.775 -25 -0,31% 3.800 311.900 5.316,67 Milyar 666.667.520
231 MBAP Mitrabara Adiperdana Tbk PT 11.050 3.490 7.500 7.475 7.550 7.575 7.450 -25 -0,33% 28.100 145.613 9.173,86 Milyar 1.227.271.936
392 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.400 1.395 1.400 1.400 1.385 -5 -0,36% 152.100 666.127 6.291,26 Milyar 4.499.999.744
71 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.295 1.290 1.295 1.305 1.290 -5 -0,39% 53.351.900 70.338.193 4.906,55 Milyar 3.802.865.920
422 ZONE Mega Perintis Tbk PT 1.860 402 1.225 1.220 1.220 1.235 1.220 -5 -0,41% 87.700 91.090 1.061,61 Milyar #N/A
197 JRPT Jaya Real Property Tbk PT 535 448 492 490 492 492 472 -2 -0,41% 373.800 3.023.510 6.737,50 Milyar 13.749.999.616
85 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.175 1.170 1.170 1.170 1.170 -5 -0,43% 300 29.230 3.089,33 Milyar 2.640.452.096
21 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.575 5.550 5.475 5.575 5.475 -25 -0,45% 15.800 96.043 2.408,70 Milyar 434.000.000
180 INPP Indonesian Paradise Property Tbk PT 645 326 418 416 392 416 392 -2 -0,48% 1.200 118.760 4.651,70 Milyar 11.181.971.456
30 ASGR Astra Graphia Tbk PT 1.050 760 950 945 950 950 945 -5 -0,53% 24.600 441.727 1.274,60 Milyar 1.348.780.544
116 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.790 3.770 3.790 3.790 3.760 -20 -0,53% 28.100 117.817 3.018,48 Milyar 800.659.072
18 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 364 362 364 364 360 -2 -0,55% 13.000 31.387 1.810,56 Milyar 5.001.552.384
342 SMDM Suryamas Dutamakmur Tbk PT 488 144 182 181 175 182 175 -1 -0,55% 505.900 3.475.443 863,76 Milyar 4.772.137.984
126 DWGL Dwi Guna Laksana Tbk PT 290 158 173 172 173 173 165 -1 -0,58% 600 73.527 1.590,11 Milyar 8.637.564.928
113 DILD Intiland Development Tbk PT 226 138 167 166 167 167 166 -1 -0,60% 1.950.500 7.532.523 1.720,73 Milyar 10.267.099.136
314 RANC Supra Boga Lestari Tbk PT 1.940 780 805 800 805 815 800 -5 -0,62% 3.300 59.753 1.251,59 Milyar 1.564.487.552
40 BALI Bali Towerindo Sentra Tbk PT 1.150 705 805 800 805 805 795 -5 -0,62% 5.900 1.299.877 3.147,67 Milyar 3.634.476.800
299 PRAY Famon Awal Bros Sedaya Tbk PT 1.125 685 770 765 770 770 760 -5 -0,65% 175.200 1.156.000 1.103,00 Milyar #N/A
406 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 148 152 151 154 154 150 -1 -0,66% 1.121.000 2.718.297 1.445,37 Milyar 9.571.999.744
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 304 302 304 306 302 -2 -0,66% 290.300 2.867.453 1.203,33 Milyar 3.984.520.448
10 ADMG Polychem Indonesia Tbk PT 208 148 151 150 151 152 150 -1 -0,66% 22.600 241.377 583,38 Milyar 3.889.179.648
262 NELY Pelayaran Nelly Dwi Putri Tbk PT 510 268 304 302 304 306 300 -2 -0,66% 276.100 3.176.923 709,70 Milyar 2.350.000.128
26 ARII Atlas Resources Tbk PT 600 173 290 288 290 294 284 -2 -0,69% 1.289.000 3.170.783 901,73 Milyar 3.000.000.000
257 MTMH Murni Sadar Tbk PT 2.770 1.345 1.400 1.390 1.395 1.400 1.375 -10 -0,71% 3.922.400 8.008.450 2.875,25 Milyar #N/A
184 IPCM Jasa Armada Indonesia Tbk PT 322 252 276 274 276 278 274 -2 -0,72% 286.700 845.843 1.448,04 Milyar 5.284.811.264
93 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 690 685 690 690 670 -5 -0,72% 25.200 112.453 822,00 Milyar #N/A
23 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 675 670 675 685 670 -5 -0,74% 435.700 1.829.437 2.247,30 Milyar 3.311.505.408
74 BPFI Woori Finance Indonesia Tbk PT 1.043 595 675 670 675 675 640 -5 -0,74% 23.600 368.563 1.791,58 Milyar 1.782.663.552
182 INRU Toba Pulp Lestari Tbk PT 1.135 520 650 645 650 650 645 -5 -0,77% 1.500 7.927 895,83 Milyar 1.388.883.328
244 MKTR PT Menthobi Karyatama Raya Tbk 176 112 129 128 129 130 127 -1 -0,78% 3.657.000 44.374.460 1.550,00 Milyar #N/A
330 SGER Sumber Global Energy PT 1.868 489 645 640 650 655 630 -5 -0,78% 347.300 1.579.913 2.604,33 Milyar #N/A
329 SFAN Surya Fajar Capital Tbk PT 2.030 1.455 1.880 1.865 1.880 1.880 1.860 -15 -0,80% 377.800 750.967 2.536,28 Milyar #N/A
31 ASLC Autopedia Sukses Lestari Tbk PT 350 118 124 123 124 126 121 -1 -0,81% 3.480.500 27.839.813 1.567,80 Milyar #N/A
322 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.215 1.205 1.225 1.225 1.205 -10 -0,82% 200 20.290 1.120,26 Milyar #N/A
84 BUDI Budi Starch & Sweetener Tbk PT 290 158 234 232 234 238 230 -2 -0,85% 597.800 1.279.053 1.043,77 Milyar 4.498.997.248
380 TLDN Teladan Prima Agro PT Tbk 805 550 585 580 575 580 570 -5 -0,85% 141.200 172.207 7.508,99 Milyar #N/A
339 SKRN Superkrane Mitra Utama Tbk PT 2.500 705 2.330 2.310 2.400 2.430 2.260 -20 -0,86% 23.800 43.750 3.465,00 Milyar 1.500.000.000
387 TRGU Cerestar Indonesia Tbk PT 630 206 228 226 226 232 224 -2 -0,88% 2.889.200 6.350.923 1.795,66 Milyar #N/A
254 MTDL Metrodata Electronics Tbk PT 845 520 560 555 560 565 550 -5 -0,89% 318.900 3.065.047 6.813,67 Milyar 2.455.376.896
65 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.100 1.090 1.110 1.115 1.090 -10 -0,91% 1.900 388.413 4.794,94 Milyar 4.443.461.632
420 ZBRA Dosni Roha Indonesia Tbk PT 800 510 550 545 545 545 540 -5 -0,91% 106.700 392.523 1.368,33 Milyar 40.082.496
157 HAIS Hasnur Internasional Shipping Tbk PT 362 142 218 216 218 222 216 -2 -0,92% 9.505.900 8.784.257 567,27 Milyar #N/A
300 PRDA Prodia Widyahusada Tbk PT 9.300 4.910 5.425 5.375 5.425 5.425 5.250 -50 -0,92% 1.345.200 1.542.197 5.039,06 Milyar 937.500.032
312 RAJA Rukun Raharja Tbk PT 1.230 161 1.070 1.060 1.030 1.070 1.030 -10 -0,93% 4.987.000 22.116.033 4.480,71 Milyar 4.227.082.496
311 PZZA Sarimelati Kencana Tbk PT 700 494 540 535 550 550 535 -5 -0,93% 29.200 332.007 1.616,70 Milyar 3.021.874.944
143 FPNI Lotte Chemical Titan Tbk PT 660 177 216 214 222 222 206 -2 -0,93% 6.311.200 10.126.343 1.191,21 Milyar 5.566.413.824
163 HOKI Buyung Poetra Sembada Tbk PT 187 95 104 103 104 109 102 -1 -0,96% 686.500 4.337.860 996,81 Milyar 2.374.834.688
62 BKSW Bank QNB Indonesia Tbk PT 206 96 103 102 103 104 102 -1 -0,97% 1.020.900 13.509.743 2.063,70 Milyar 20.436.686.848
168 IBOS Indo Boga Sukses Tbk PT 128 72 85 84 84 85 83 -1 -1,18% 127.400 471.287 675,09 Milyar #N/A
90 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 84 83 84 86 81 -1 -1,19% 19.807.000 93.851.850 1.245,00 Milyar 1.500.000.000
213 KRAS Krakatau Steel (Persero) Tbk PT 474 324 328 324 328 332 324 -4 -1,22% 3.056.600 3.789.960 6.268,23 Milyar 19.346.397.184
401 VICO Victoria Investama Tbk PT 336 123 164 162 168 168 161 -2 -1,22% 100.000 1.797.377 1.482,32 Milyar 9.150.094.336
410 WINS Wintermar Offshore Marine Tbk PT 444 136 320 316 318 324 316 -4 -1,25% 1.508.200 13.569.103 1.373,58 Milyar 4.238.011.648
185 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 160 158 160 162 153 -2 -1,25% 295.600 2.017.697 1.018,05 Milyar 6.443.379.712
200 KBLI KMI Wire and Cable Tbk PT 364 264 316 312 312 312 308 -4 -1,27% 496.800 1.082.357 1.250,26 Milyar 2.515.000.064
210 KONI Perdana Bangun Pusaka Tbk PT 4.310 925 3.120 3.080 3.000 3.090 2.930 -40 -1,28% 3.300 9.330 960,96 Milyar 152.000.000
385 TPMA Trans Power Marine Tbk PT 550 300 466 460 466 470 456 -6 -1,29% 3.427.700 12.132.583 1.211,32 Milyar 2.633.299.968
73 BOLT PT Garuda Metalindo Tbk 1.660 680 745 735 735 735 735 -10 -1,34% 100 3.447 1.722,66 Milyar 2.343.749.888
177 INDR Indo-Rama Synthetics Tbk PT 13.625 3.990 5.525 5.450 5.525 5.525 5.400 -75 -1,36% 78.800 97.190 3.566,22 Milyar 654.351.680
75 BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.650 10.850 10.700 10.700 10.700 10.700 -150 -1,38% 200 670.937 5.593,16 Milyar 514.010.912
97 CITY Natura City Developments Tbk PT 198 131 142 140 141 143 140 -2 -1,41% 44.400 279.740 756,73 Milyar 1
222 LTLS Lautan Luas Tbk PT 1.645 640 1.405 1.385 1.380 1.400 1.375 -20 -1,42% 13.200 116.193 2.160,60 Milyar 1.536.662.016
358 SSIA Surya Semesta Internusa Tbk PT 492 262 280 276 284 284 274 -4 -1,43% 3.985.000 13.782.443 1.298,65 Milyar 4.649.469.952
39 BACA Bank Capital Indonesia Tbk PT 223 88 133 131 134 136 130 -2 -1,50% 9.973.700 17.475.220 918,00 Milyar 7.069.425.152
178 INDS Indospring Tbk PT 2.390 1.855 1.970 1.940 1.965 1.965 1.940 -30 -1,52% 900 7.163 1.273,12 Milyar 656.249.728
291 PNIN Paninvest Tbk PT 2.210 660 1.270 1.250 1.270 1.285 1.235 -20 -1,57% 2.289.300 6.904.227 5.085,41 Milyar 4.068.323.840
112 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 123 121 120 127 120 -2 -1,63% 46.103.700 30.902.493 670,48 Milyar 5.521.728.512
347 SMRA Summarecon Agung Tbk PT 865 535 600 590 600 605 585 -10 -1,67% 6.935.100 25.650.370 9.740,05 Milyar 14.426.781.696
326 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.650 8.500 8.725 8.750 8.500 -150 -1,73% 1.100 3.107 1.747,46 Milyar 205.583.392
373 TEBE Dana Brata Luhur Tbk PT 1.135 560 860 845 870 870 845 -15 -1,74% 69.000 539.070 1.085,83 Milyar #N/A
336 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.400 1.400 1.400 1.400 -25 -1,75% 100 24.623 1.874,74 Milyar 1.339.102.592
192 JECC Jembo Cable Company Tbk PT 6.950 3.600 4.940 4.850 4.870 4.870 4.850 -90 -1,82% 200 753 733,32 Milyar 151.200.000
295 POLL Pollux Properties Indonesia Tbk PT 1.335 185 220 216 222 234 210 -4 -1,82% 1.288.800 7.135.440 1.796,87 Milyar 7.071.000.064
370 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.630 1.600 1.610 1.610 1.575 -30 -1,84% 300 5.810 587,74 Milyar 367.340.000
245 MLIA Mulia Industrindo Tbk PT 714 345 540 530 535 535 530 -10 -1,85% 10.217.000 11.126.543 701,19 Milyar 1.271.994.240
290 PNGO Pinago Utama TBK PT 1.675 1.205 1.350 1.325 1.345 1.350 1.285 -25 -1,85% 1.100 38.203 1.035,16 Milyar #N/A
99 CLEO Sariguna Primatirta Tbk PT 775 412 530 520 530 535 510 -10 -1,89% 8.242.500 23.066.297 6.240,00 Milyar 11.000.000.512
148 GGRP Gunung Raja Paksi Tbk PT 900 498 520 510 520 520 510 -10 -1,92% 54.400 232.977 6.176,80 Milyar #N/A
175 IMJS Indomobil Multi Jasa Tbk PT 486 232 306 300 306 306 298 -6 -1,96% 1.259.100 3.924.997 2.596,30 Milyar 5.016.999.936
226 MAPB Map Boga Adiperkasa Tbk PT 2.200 1.400 1.940 1.900 1.940 2.000 1.900 -40 -2,06% 70.700 23.370 4.124,75 Milyar 2.170.923.008
194 JIHD Jakarta International Hotls & Dev Tbk PT 456 266 354 346 356 356 346 -8 -2,26% 9.900 36.027 805,85 Milyar 2.329.040.384
151 GLVA Galva Technologies Tbk PT 650 236 650 635 630 635 605 -15 -2,31% 44.600 182.147 952,50 Milyar #N/A
79 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 181 346 338 326 346 326 -8 -2,31% 42.200 1.148.760 625,38 Milyar #N/A
393 TUGU Asuransi Tugu Pratama Indonesia Tbk PT 3.490 1.285 1.700 1.660 1.695 1.705 1.650 -40 -2,35% 590.100 1.007.617 2.951,11 Milyar 1.777.777.792
234 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 83 81 83 83 80 -2 -2,41% 7.088.500 4.051.023 3.040,78 Milyar 16.631.460.864
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Selasa, Januari 3, 2023 Sesi 1
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[5] TERTINGGI TERENDAH
190 ITMA Sumber Energi Andalan Tbk PT 1.325 484 810 [6] [7] 790 810 810 770 -20 -2,47% 83.000 567.077 687,85 Milyar 680.000.000
294 POLI Pollux Hotels Group Tbk PT 1.650 750 800 780 815 815 750 -20 -2,50% 14.000 284.633 1.568,21 Milyar #N/A
67 BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 780 760 780 780 730 -20 -2,56% 54.100 616.803 880,99 Milyar 1.159.200.000
405 VTNY Venteny Fortuna International PT Tbk 505 342 444 432 442 454 424 -12 -2,70% 25.564.300 22.153.260 2.820,00 Milyar #N/A
360 STAR PT Buana Artha Anugerah Tbk 191 112 143 139 136 139 136 -4 -2,80% 2.300 50.880 667,20 Milyar 4.800.000.512
403 VOKS Voksel Electric Tbk PT 228 133 142 138 139 139 138 -4 -2,82% 5.000 59.200 573,47 Milyar 4.155.602.688
124 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.140 4.020 4.020 4.020 4.020 -120 -2,90% 100 1.603 7.437,00 Milyar 1.850.000.000
324 SAMF Saraswanti Anugerah Makmur PT 1.205 388 478 464 474 476 460 -14 -2,93% 528.900 1.997.970 2.378,00 Milyar #N/A
248 MMIX Multi Medika Internasional PT Tbk 386 210 340 330 336 342 318 -10 -2,94% 23.860.100 41.494.803 873,60 Milyar #N/A
316 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 670 650 650 655 625 -20 -2,99% 1.300 9.533 1.170,00 Milyar 1.800.000.000
228 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 645 625 645 650 620 -20 -3,10% 822.700 7.013.240 2.375,00 Milyar 760.000.064
242 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 3.100 2.990 3.100 3.110 2.990 -110 -3,55% 11.000 15.503 8.618,23 Milyar 2.882.352.896
288 PMMP Panca Mitra Multiperdana Tbk PT 492 310 390 376 396 398 374 -14 -3,59% 6.446.600 7.366.113 884,73 Milyar #N/A
407 WICO Wicaksana Overseas International Tbk PT 446 332 394 378 380 380 378 -16 -4,06% 300 187 479,66 Milyar 1.268.951.040
44 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.120 2.020 2.020 2.020 2.020 -100 -4,72% 100 1.560 8.179,36 Milyar 4.090.089.984
399 URBN Urban Jakarta Propertindo Tbk PT 810 159 170 161 172 177 159 -9 -5,29% 434.700 71.163 520,37 Milyar #N/A
270 NZIA Nusantara Almazia Tbk PT 388 122 330 312 330 330 308 -18 -5,45% 16.837.200 35.687.317 685,63 Milyar #N/A
144 FUJI Fuji Finance Indonesia Tbk PT 825 432 464 438 450 450 432 -26 -5,60% 17.300 2.201.973 483,99 Milyar #N/A
162 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 376 354 376 376 350 -22 -5,85% 106.900 283.333 2.513,78 Milyar 6.825.590.272
138 ETWA Eterindo Wahanatama Tbk PT 282 62 169 159 159 161 158 -10 -5,92% 21.500 131.737 835,69 Milyar 968.297.024
98 CLAY Citra Putra Realty Tbk PT 1.175 560 670 630 670 670 630 -40 -5,97% 4.100 7.883 1.619,10 Milyar #N/A
293 POLA Pool Advista Finance Tbk PT 220 76 81 76 81 81 76 -5 -6,17% 9.944.400 6.436.820 207,43 Milyar #N/A
413 WMUU Widodo Makmur Unggas Tbk PT 169 75 80 75 80 80 75 -5 -6,25% 88.208.200 21.961.180 970,59 Milyar #N/A
176 INAF Indofarma Tbk PT 2.400 875 1.070 1.000 1.060 1.060 1.000 -70 -6,54% 120.100 109.780 3.099,27 Milyar 3.099.267.584
181 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.210 1.130 1.215 1.245 1.130 -80 -6,61% 1.451.800 530.427 734,50 Milyar 650.000.000
272 OMRE Indonesia Prima Property Tbk PT 1.367 357 755 705 705 705 705 -50 -6,62% 5.800 34.740 1.230,23 Milyar 495.000.000
64 BLTZ Graha Layar Prima Tbk PT 4.540 1.770 2.970 2.770 2.770 2.770 2.770 -200 -6,73% 300 3.243 2.420,81 Milyar 327.227.584
191 JARR Jhonlin Agro Raya PT Tbk 725 232 296 276 288 292 276 -20 -6,76% 8.857.100 9.460.490 2.544,00 Milyar #N/A
375 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.640 4.320 4.320 4.320 4.320 -320 -6,90% 1.400 53.917 7.200,00 Milyar #N/A
45 BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 72 67 73 73 67 -5 -6,94% 13.695.600 51.797.680 568,13 Milyar 5.335.315.968
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Selasa, Januari 3, 2023 Sesi 2
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[8] TERTINGGI TERENDAH
78 BSBK PT Wulandari Bangun Laksana Tbk 372 130 171 2 [9] [10] 170 172 178 160 -1 -0,58% 1.716.002.800 442.431.123 3.740,00 Milyar
+7,38% -0,05%
335 SINI Singaraja Putra Tbk PT 1.510 188 1.340 5 +7,31% -12,45% 1.385 1.360 1.510 1.250 +45 +3,36% 11.582.300 4.901.757 653,50 Milyar
378 TIFA KDB Tifa Finance Tbk PT 675 388 432 1 +5,24% +0,42% 430 414 432 414 -2 -0,46% 12.400 12.123 1.527,45 Milyar 1.079.699.968
203 KETR Ketrosden Triasmitra PT 374 210 308 7 +5,12% -2,35% 300 310 326 288 -8 -2,60% 23.087.200 8.581.070 784,19 Milyar
243 MINA Sanurhasta Mitra Tbk PT 94 50 88 6 +5,07% -3,55% 82 94 94 82 -6 -6,82% 90.223.200 41.058.460 538,13 Milyar 6.562.500.096
340 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 282 2 +5,03% -1,41% 276 284 290 272 -6 -2,13% 76.036.100 95.332.630 548,00 Milyar
83 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 980 3 +4,81% -2,84% 995 985 995 960 +15 +1,53% 367.400 729.070 890,00 Milyar
273 PADA Personel Alih Daya Tbk PT 310 94 270 10 +4,45% -1,09% 274 274 284 262 +4 +1,48% 128.021.300 146.562.850 800,10 Milyar
42 BBKP Bank KB Bukopin Tbk PT 302 98 116 3 +4,27% -4,64% 112 118 118 110 -4 -3,45% 272.544.900 108.925.573 7.506,23 Milyar 11.630.570.496
87 BVIC Bank Victoria International Tbk PT 214 104 115 3 +3,37% -1,68% 112 117 117 109 -3 -2,61% 5.350.300 8.354.400 1.162,81 Milyar 8.671.047.680
411 WIRG Wir Asia Tbk PT 1.600 116 132 2 +3,33% -0,84% 128 132 133 126 -4 -3,03% 50.428.900 174.819.673 1.525,65 Milyar
249 MMLP Mega Manunggal Property Tbk PT 675 370 500 3 +3,20% -2,43% 476 500 505 476 -24 -4,80% 21.629.500 6.456.190 3.279,23 Milyar 6.889.134.592
355 SQMI PT Wilton Makmur Indonesia Tbk 108 50 73 3 +3,16% -1,95% 72 71 77 70 -1 -1,37% 110.391.200 9.409.300 1.118,71 Milyar 301.200.000
419 ZATA Bersama Zatta Jaya Tbk PT 358 110 120 MERAH +3,08% +1,69% 121 121 125 120 +1 +0,83% 81.616.000 100.378.487 977,04 Milyar
179 INPC Bank Artha Graha Internasional Tbk PT 136 69 76 2 +3,05% -1,09% 73 76 76 72 -3 -3,95% 2.325.800 5.150.253 1.461,55 Milyar 9.969.983.488
215 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 550 1 +3,04% -1,10% 515 555 565 515 -35 -6,36% 23.861.900 53.438.683 828,75 Milyar
263 NETV Net Visi Media Tbk PT 830 204 228 2 +2,93% -1,01% 226 228 230 220 -2 -0,88% 8.099.700 4.565.937 5.300,42 Milyar
41 BATA Sepatu Bata Tbk PT 640 436 550 4 +2,56% -0,46% 550 530 550 530 - - 1.500 9.050 715,00 Milyar 1.300.000.000
54 BGTG Bank Ganesha Tbk PT 293 83 92 2 +2,51% -0,01% 90 94 94 89 -2 -2,17% 7.831.200 18.190.457 1.515,23 Milyar 11.175.060.480
137 ERTX Eratex Djaja Tbk PT 610 172 496 7 +2,48% -3,04% 492 500 610 462 -4 -0,81% 17.383.600 6.957.287 632,98 Milyar 1.286.539.776
167 IATA PT MNC Energy Investments Tbk 308 56 126 3 +2,44% -0,84% 138 126 138 124 +12 +9,52% 132.310.700 31.118.737 1.575,38 Milyar 2.322.723.328
252 MPPA Matahari Putra Prima Tbk PT 458 114 134 1 +2,29% +0,20% 137 135 139 134 +3 +2,24% 46.561.300 142.015.587 1.191,95 Milyar 7.529.147.904
390 TRIS Trisula International Tbk PT 330 146 254 1 +2,01% +0,82% 262 258 270 244 +8 +3,15% 16.746.100 24.420.840 823,06 Milyar 1.046.928.000
289 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 66 2 +1,54% -0,64% 65 66 67 65 -1 -1,52% 24.591.200 49.765.760 2.497,66 Milyar 23.959.037.952
107 DART Duta Anggada Realty Tbk PT 338 167 184 5 +1,52% -1,42% 182 184 184 175 -2 -1,09% 11.900 44.480 571,73 Milyar 3.141.390.848
13 AGRS Bank IBK Indonesia Tbk PT 171 83 96 5 +0,79% -3,34% 95 97 98 92 -1 -1,04% 13.769.600 9.914.493 1.660,75 Milyar 5.256.176.640
253 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.560 2 +0,33% -1,81% 4.450 4.330 4.600 4.330 -110 -2,41% 2.000 18.253 2.304,17 Milyar 517.791.680
286 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.180 2 -0,46% -2,25% 2.180 2.280 2.560 2.180 - - 23.300 497 7.739,00 Milyar 3.037.799.936
296 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 875 MERAH -0,74% -2,91% 875 875 875 875 - - 2.200 25.857 2.462,20 Milyar 2.813.942.016
48 BCIC Bank Jtrust Indonesia Tbk PT 218 117 189 5 -2,45% -14,19% 187 190 192 181 -2 -1,06% 29.016.500 4.262.510 2.617,40 Milyar
339 SKRN Superkrane Mitra Utama Tbk PT 2.500 705 2.330 2.320 2.400 2.430 2.260 -10 -0,43% 27.200 43.750 3.480,00 Milyar 1.500.000.000
106 CTBN Citra Tubindo Tbk PT 3.050 1.335 1.665 1.725 +60 +3,60% 100 710 1.380,64 Milyar 800.371.520
242 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 3.100 2.990 3.100 3.110 2.990 -110 -3,55% 24.800 15.503 8.618,23 Milyar 2.882.352.896
360 STAR PT Buana Artha Anugerah Tbk 191 112 143 139 136 139 136 -4 -2,80% 2.300 50.880 667,20 Milyar 4.800.000.512
207 KKGI Resource Alam Indonesia Tbk PT 780 258 416 432 416 436 416 +16 +3,85% 4.349.000 2.525.053 2.160,00 Milyar 4.693.452.800
230 MAYA Bank Mayapada Internasional Tbk PT 790 490 540 550 540 555 540 +10 +1,85% 134.900 727.237 6.442,72 Milyar 5.559.941.632
57 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 164 164 164 168 164 - - 170.921.000 692.915.760 8.380,09 Milyar 40.158.986.240
102 CPRO Central Proteina Prima Tbk PT 111 53 55 54 54 55 54 -1 -1,82% 17.243.800 42.240.120 3.216,91 Milyar 59.572.383.744
234 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 83 81 83 83 80 -2 -2,41% 10.920.300 4.051.023 3.040,78 Milyar 16.631.460.864
399 URBN Urban Jakarta Propertindo Tbk PT 810 159 170 159 172 177 159 -11 -6,47% 698.900 71.163 513,91 Milyar
84 BUDI Budi Starch & Sweetener Tbk PT 290 158 234 232 234 238 228 -2 -0,85% 1.215.100 1.279.053 1.043,77 Milyar 4.498.997.248
315 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.600 9.875 9.750 9.900 9.700 +275 +2,86% 13.400 4.487 2.654,40 Milyar 268.580.896
408 WIIM PT Wismilak Inti Makmur Tbk 905 360 650 660 645 660 640 +10 +1,54% 1.063.900 2.302.100 1.385,92 Milyar 2.099.873.792
142 FMII Fortune Mate Indonesia Tbk PT 430 256 264 264 - - 1.500 10.517 718,34 Milyar 2.720.999.936
284 PGUN Pradiksi Gunatama Tbk PT 945 348 830 820 850 870 810 -10 -1,20% 106.400 245.853 4.098,66 Milyar
38 BABP Bank MNC Internasional Tbk PT 262 96 104 105 104 109 103 +1 +0,96% 77.615.800 80.686.940 3.262,20 Milyar 18.963.972.096
245 MLIA Mulia Industrindo Tbk PT 714 345 540 535 535 535 530 -5 -0,93% 10.941.800 11.126.543 707,81 Milyar 1.271.994.240
4 ACES Ace Hardware Indonesia Tbk PT 1.395 392 510 510 510 550 510 - - 258.515.500 115.587.440 8.746,50 Milyar 17.068.991.488
92 CBUT Citra Borneo Utama Tbk PT 2.520 690 2.240 2.240 2.230 2.520 2.200 - - 1.917.000 5.001.677 6.810,00 Milyar
162 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 376 466 376 466 350 +90 +23,94% 1.325.700 283.333 3.309,11 Milyar 6.825.590.272
246 MLPL Multipolar Tbk PT 376 111 115 116 115 120 113 +1 +0,87% 23.605.800 37.479.400 1.929,25 Milyar 1.210.338.048
389 TRIN Perintis Triniti Properti Tbk PT 705 234 308 312 308 326 304 +4 +1,30% 38.521.100 18.080.357 1.374,20 Milyar
313 RALS Ramayana Lestari Sentosa Tbk PT 790 540 585 605 585 610 585 +20 +3,42% 19.446.300 2.804.253 4.293,08 Milyar 6.722.819.072
210 KONI Perdana Bangun Pusaka Tbk PT 4.310 925 3.120 3.080 3.000 3.090 2.930 -40 -1,28% 4.700 9.330 960,96 Milyar 152.000.000
181 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.210 1.130 1.215 1.245 1.130 -80 -6,61% 1.488.800 530.427 734,50 Milyar 650.000.000
220 LPKR Lippo Karawaci Tbk PT 145 78 81 81 80 82 79 - - 7.372.000 19.278.003 5.742,74 Milyar 22.771.585.024
58 BIRD Blue Bird Tbk PT 1.950 1.140 1.445 1.425 1.445 1.465 1.420 -20 -1,38% 3.525.800 2.718.530 3.565,49 Milyar 2.502.099.968
31 ASLC Autopedia Sukses Lestari Tbk PT 350 118 124 121 124 126 121 -3 -2,42% 7.090.800 27.839.813 1.542,31 Milyar
43 BBLD Buana Finance Tbk PT 715 366 625 625 625 625 625 - - 1.500 6.173 1.028,62 Milyar 1.645.796.096
312 RAJA Rukun Raharja Tbk PT 1.230 161 1.070 1.045 1.030 1.070 1.030 -25 -2,34% 7.735.000 22.116.033 4.417,30 Milyar 4.227.082.496
226 MAPB Map Boga Adiperkasa Tbk PT 2.200 1.400 1.940 1.900 1.940 2.000 1.900 -40 -2,06% 72.900 23.370 4.124,75 Milyar 2.170.923.008
275 PALM Provident Investasi Bersama Tbk PT 1.230 595 650 655 645 655 630 +5 +0,77% 494.500 743.750 4.663,30 Milyar 7.080.033.280
301 PRIM Royal Prima Tbk PT 454 163 177 186 182 187 178 +9 +5,08% 177.700 323.383 631,18 Milyar 2.192.079.872
251 MPMX Mitra Pinasthika Mustika Tbk PT 1.430 885 1.145 1.150 1.145 1.160 1.135 +5 +0,44% 15.965.600 15.942.493 5.132,41 Milyar 4.213.720.832
358 SSIA Surya Semesta Internusa Tbk PT 492 262 280 276 284 284 274 -4 -1,43% 4.728.700 13.782.443 1.298,65 Milyar 4.649.469.952
403 VOKS Voksel Electric Tbk PT 228 133 142 142 139 142 138 - - 23.600 59.200 590,10 Milyar 4.155.602.688
49 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 755 790 755 790 745 +35 +4,64% 148.994.500 73.510.180 7.110,00 Milyar
291 PNIN Paninvest Tbk PT 2.210 660 1.270 1.230 1.270 1.285 1.225 -40 -3,15% 3.027.800 6.904.227 5.004,04 Milyar 4.068.323.840
406 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 148 152 150 154 154 149 -2 -1,32% 6.648.500 2.718.297 1.435,80 Milyar 9.571.999.744
221 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.035 1.045 1.035 1.055 1.030 +10 +0,97% 4.088.400 4.150.433 7.129,89 Milyar 6.819.963.904
148 GGRP Gunung Raja Paksi Tbk PT 900 498 520 520 520 520 510 - - 100.200 232.977 6.297,91 Milyar
281 PDPP PT Primadaya Plastisindo Tbk 336 198 210 212 210 216 208 +2 +0,95% 14.348.100 25.549.043 515,00 Milyar
404 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 105 106 103 107 103 +1 +0,95% 42.500 1.032.427 602,86 Milyar 2.585.160.960
131 ELSA Elnusa Tbk PT 400 250 318 320 318 320 314 +2 +0,63% 19.667.800 39.532.413 2.335,52 Milyar 7.298.500.096
5 ACST Acset Indonusa Tbk PT 232 151 160 160 160 167 159 - - 12.270.500 3.866.540 2.028,03 Milyar 700.000.000
354 SPTO Surya Pertiwi Tbk PT 660 510 555 560 555 560 550 +5 +0,90% 194.700 534.353 1.512,00 Milyar 2.700.000.000
105 CSRA Cisadane Sawit Raya PT 910 490 580 590 580 590 575 +10 +1,72% 250.000 205.873 1.209,50 Milyar
56 BHIT MNC Asia Holding Tbk PT 85 52 58 60 58 60 57 +2 +3,45% 64.914.000 105.331.143 5.203,14 Milyar 51.224.813.568
332 SHID Hotel Sahid Jaya International Tbk PT 2.870 780 2.340 2.390 2.340 2.390 2.340 +50 +2,14% 3.321.100 3.518.980 2.675,19 Milyar 1.119.326.208
174 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 885 885 885 895 870 - - 210.600 1.039.107 3.534,95 Milyar 2.765.278.464
324 SAMF Saraswanti Anugerah Makmur PT 1.205 388 478 462 474 476 460 -16 -3,35% 710.600 1.997.970 2.367,75 Milyar
123 DSNG PT Dharma Satya Nusantara Tbk 770 466 610 610 610 615 605 - - 8.513.900 20.635.633 6.465,90 Milyar 10.457.075.712
238 META Nusantara Infrastructure Tbk PT 197 100 123 124 123 127 123 +1 +0,81% 9.295.800 20.636.047 2.196,13 Milyar 15.417.600.000
69 BNBA Bank Bumi Arta Tbk PT 3.680 910 940 950 945 955 945 +10 +1,06% 31.100 997.533 2.611,46 Milyar 2.310.000.128
345 SMKM Sumber Mas Konstruksi Tbk PT 650 120 630 630 630 630 620 - - 166.400 280.330 789,39 Milyar
227 MARI Mahaka Radio Integra Tbk PT 478 107 130 136 130 138 130 +6 +4,62% 47.994.500 45.565.263 714,36 Milyar 5.252.643.840
46 BBYB PT Bank Neo Commerce Tbk 2.512 615 655 655 655 680 640 - - 27.763.700 77.911.550 6.109,49 Milyar 5.192.586.240
187 IPTV MNC Vision Networks Tbk PT 195 63 66 67 66 68 65 +1 +1,52% 21.486.800 28.589.637 2.827,26 Milyar
39 BACA Bank Capital Indonesia Tbk PT 223 88 133 131 134 136 130 -2 -1,50% 13.840.700 17.475.220 918,00 Milyar 7.069.425.152
152 GMFI Garuda Maintenance Facility ArAsa Tbk PT 90 58 67 68 66 73 66 +1 +1,49% 54.040.500 2.689.260 1.919,88 Milyar 28.233.510.912
23 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 675 670 675 685 670 -5 -0,74% 535.100 1.829.437 2.247,30 Milyar 3.311.505.408
74 BPFI Woori Finance Indonesia Tbk PT 1.043 595 675 655 675 675 640 -20 -2,96% 28.900 368.563 1.751,47 Milyar 1.782.663.552
12 AGRO Bank Raya Indonesia Tbk PT 1.845 398 410 420 412 422 412 +10 +2,44% 17.659.700 20.137.550 9.458,43 Milyar 21.343.291.392
384 TOTO Surya Toto Indonesia Tbk PT 340 200 274 272 274 274 268 -2 -0,73% 306.300 1.340.610 2.807,04 Milyar 10.320.000.000
139 EURO Estee Gold Feet PT Tbk 340 69 288 290 290 298 284 +2 +0,69% 7.602.300 11.161.687 710,00 Milyar
212 KPIG MNC Land Tbk PT 140 70 72 72 72 74 72 - - 7.513.300 21.398.473 6.474,25 Milyar 74.079.125.504
14 AISA FKS Food Sejahtera Tbk PT 218 130 145 147 147 149 145 +2 +1,38% 4.982.400 7.214.400 1.368,83 Milyar 3.083.599.872
351 SOHO Soho Global Health Tbk PT 8.500 5.400 5.500 5.500 - - 0 640 6.980,42 Milyar
396 UCID Uni-Charm Indonesia PT 1.550 1.035 1.110 1.100 1.110 1.110 1.100 -10 -0,90% 18.600 213.653 4.572,23 Milyar
51 BELL Trisula Textile Industries Tbk PT 660 57 150 148 150 155 148 -2 -1,33% 38.336.500 48.729.437 1.073,00 Milyar 1.450.000.000
158 HATM Habco Trans Maritima Tbk PT 505 149 302 320 304 320 300 +18 +5,96% 73.573.900 38.217.163 2.086,00 Milyar
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 304 300 304 306 300 -4 -1,32% 1.577.100 2.867.453 1.195,36 Milyar 3.984.520.448
287 PMJS Putra Mandiri Jembar Tbk PT 240 122 155 156 155 159 152 +1 +0,65% 280.100 141.033 2.145,87 Milyar
349 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.555 1.580 1.555 1.595 1.545 +25 +1,61% 2.458.000 2.710.607 9.098,71 Milyar 5.758.675.456
67 BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 780 770 780 780 730 -10 -1,28% 88.800 616.803 892,58 Milyar 1.159.200.000
178 INDS Indospring Tbk PT 2.390 1.855 1.970 1.945 1.965 1.965 1.940 -25 -1,27% 1.400 7.163 1.276,41 Milyar 656.249.728
219 LPGI Lippo General Insurance Tbk PT 6.200 2.450 5.925 5.925 - - 0 17.337 888,75 Milyar 150.000.000
154 GSMF Equity Development Investment Tbk PT 184 77 79 79 79 80 77 - - 960.900 2.386.473 1.177,85 Milyar 6.013.283.328
47 BCAP MNC Kapital Indonesia Tbk PT 352 50 80 80 80 83 79 - - 45.157.600 45.147.207 3.409,51 Milyar 38.465.650.688
232 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.210 1.220 1.210 1.255 1.195 +10 +0,83% 1.407.900 285.813 2.135,03 Milyar 1.750.026.624
120 DNAR Bank Oke Indonesia Tbk PT 326 149 172 173 172 176 171 +1 +0,58% 2.249.100 7.392.927 2.419,27 Milyar 2.249.999.872
373 TEBE Dana Brata Luhur Tbk PT 1.135 560 860 850 870 870 840 -10 -1,16% 193.400 539.070 1.092,25 Milyar
18 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 364 362 364 370 360 -2 -0,55% 86.600 31.387 1.810,56 Milyar 5.001.552.384
222 LTLS Lautan Luas Tbk PT 1.645 640 1.405 1.355 1.380 1.400 1.355 -50 -3,56% 39.000 116.193 2.113,80 Milyar 1.536.662.016
417 WTON PT Wijaya Karya Beton Tbk 262 189 193 192 194 194 192 -1 -0,52% 2.940.500 4.768.107 1.673,37 Milyar 8.338.308.608
261 NATO Surya Permata Andalan Tbk PT 795 478 510 510 510 525 500 - - 261.916.100 255.523.807 4.080,57 Milyar
166 HRTA PT Hartadinata Abadi Tbk 226 199 204 204 204 206 204 - - 2.188.600 4.338.513 939,47 Milyar 4.605.262.336
62 BKSW Bank QNB Indonesia Tbk PT 206 96 103 102 103 104 102 -1 -0,97% 1.223.500 13.509.743 2.063,70 Milyar 20.436.686.848
163 HOKI Buyung Poetra Sembada Tbk PT 187 95 104 104 104 109 102 - - 1.103.300 4.337.860 1.006,49 Milyar 2.374.834.688
334 SIMP Salim Ivomas Pratama Tbk PT 560 392 418 418 418 420 416 - - 618.000 881.153 6.611,22 Milyar 15.501.309.952
66 BMHS Bundamedik Tbk PT 855 364 416 424 420 426 418 +8 +1,92% 2.112.300 2.936.477 3.647,85 Milyar
271 OMED Jayamas Medica Industri TBK PT 280 196 214 220 212 222 212 +6 +2,80% 147.188.600 103.401.713 5.740,00 Milyar
302 PSAB J Resources Asia Pasifik Tbk PT 164 103 108 114 108 115 108 +6 +5,56% 14.354.100 1.465.423 3.016,44 Milyar 26.460.000.256
279 PBRX Pan Brothers Tbk PT 198 68 109 110 110 118 107 +1 +0,92% 192.539.100 80.994.847 712,61 Milyar 6.478.295.552
233 MCAS M Cash Integrasi PT 14.450 7.300 8.100 8.250 8.000 8.400 8.000 +150 +1,85% 204.900 666.057 7.160,45 Milyar 867.933.312
65 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.100 1.090 1.110 1.115 1.090 -10 -0,91% 81.900 388.413 4.838,93 Milyar 4.443.461.632
95 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 113 118 119 119 113 +5 +4,42% 4.283.000 5.266.200 3.710,83 Milyar 31.183.464.448
150 GJTL Gajah Tunggal Tbk PT 740 550 565 570 565 570 560 +5 +0,88% 844.300 1.231.373 1.986,34 Milyar 3.484.408.576
387 TRGU Cerestar Indonesia Tbk PT 630 206 228 230 226 232 224 +2 +0,88% 4.801.400 6.350.923 1.795,66 Milyar
385 TPMA Trans Power Marine Tbk PT 550 300 466 462 466 470 454 -4 -0,86% 5.956.300 12.132.583 1.216,58 Milyar 2.633.299.968
380 TLDN Teladan Prima Agro PT Tbk 805 550 585 585 575 585 570 - - 191.300 172.207 7.573,72 Milyar
20 AMAR Bank Amar Indonesia PT 540 207 234 232 236 236 230 -2 -0,85% 3.434.500 38.644.443 3.187,68 Milyar
237 MERK Merck Tbk PT 5.675 3.650 4.790 4.800 4.790 4.820 4.770 +10 +0,21% 72.900 65.043 2.150,40 Milyar 448.000.000
305 PSSI Pelita Samudera Shipping Tbk PT 865 380 600 610 600 610 590 +10 +1,67% 189.000 1.206.210 3.304,41 Milyar 5.030.000.128
195 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 120 126 120 126 120 +6 +5,00% 27.756.400 55.301.180 2.054,87 Milyar 16.308.519.936
322 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.215 1.205 1.225 1.225 1.205 -10 -0,82% 200 20.290 1.120,26 Milyar
133 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.840 1.840 1.840 1.850 1.835 - - 293.600 5.288.683 3.986,67 Milyar
189 ISSP Steel Pipe Industry of Indonesia Tbk PT 476 238 248 248 250 252 246 - - 1.250.400 2.057.007 1.782,13 Milyar 7.071.923.712
151 GLVA Galva Technologies Tbk PT 650 236 650 640 630 645 605 -10 -1,54% 84.500 182.147 960,00 Milyar
208 KMTR Kirana Megatara Tbk PT 370 250 260 260 - - 100 8.670 2.136,00 Milyar 7.682.950.144
266 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 655 665 655 665 645 +10 +1,53% 114.700 531.467 1.678,03 Milyar 2.523.350.016
184 IPCM Jasa Armada Indonesia Tbk PT 322 252 276 274 276 278 274 -2 -0,72% 668.900 845.843 1.448,04 Milyar 5.284.811.264
68 BMTR Global Mediacom Tbk PT 470 236 280 282 280 284 278 +2 +0,71% 26.518.200 26.192.650 4.676,69 Milyar 13.983.544.320
19 AMAN Makmur Berkah Amanda Tbk PT 730 498 710 710 710 710 705 - - 209.800 109.883 2.750,19 Milyar
306 PTPP Pembangunan Perumahan (Persero) Tbk PT 1.120 700 720 730 720 735 720 +10 +1,39% 3.515.700 14.652.220 4.525,92 Milyar 6.199.897.600
325 SAPX Satria Antaran Prima Tbk PT 1.565 660 745 775 760 815 760 +30 +4,03% 2.600 6.137 645,83 Milyar 833.333.300
134 ENRG Energi Mega Persada Tbk PT 404 96 296 298 300 300 292 +2 +0,68% 85.565.600 150.685.293 7.396,72 Milyar 10.342.178.816
303 PSGO Palma Serasih PT 282 136 147 155 143 155 143 +8 +5,44% 378.300 598.250 2.921,75 Milyar
391 TRST Trias Sentosa Tbk PT 750 535 740 740 - - 0 4.920 2.077,92 Milyar 2.808.000.000
269 NRCA Nusa Raya Cipta Tbk PT 350 268 304 304 304 304 300 - - 83.600 1.102.427 758,86 Milyar 2.441.914.880
156 GWSA Greenwood Sejahtera Tbk PT 190 126 152 153 155 155 151 +1 +0,66% 56.800 256.740 1.193,52 Milyar 7.800.759.808
200 KBLI KMI Wire and Cable Tbk PT 364 264 316 308 312 312 308 -8 -2,53% 785.700 1.082.357 1.234,23 Milyar 2.515.000.064
258 MYOH Samindo Resources Tbk PT 1.850 1.390 1.600 1.590 1.595 1.595 1.575 -10 -0,62% 51.000 25.837 3.508,04 Milyar 2.206.312.448
117 DMAS PT Puradelta Lestari Tbk 200 156 160 160 160 161 159 - - 4.323.400 18.180.047 7.711,70 Milyar 48.198.111.232
409 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 805 805 805 815 800 - - 6.344.200 10.237.147 7.220,81 Milyar 8.963.933.184
370 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.630 1.630 1.610 1.630 1.575 - - 2.400 5.810 598,76 Milyar 367.340.000
213 KRAS Krakatau Steel (Persero) Tbk PT 474 324 328 326 328 332 324 -2 -0,61% 5.957.900 3.789.960 6.306,92 Milyar 19.346.397.184
25 ARCI Archi Indonesia Tbk PT 595 296 334 342 330 344 320 +8 +2,40% 9.172.500 1.034.260 8.493,57 Milyar
165 HOMI Grand House Mulia Tbk PT 828 314 340 342 338 344 338 +2 +0,59% 5.063.900 17.580.720 538,65 Milyar
55 BHAT Bhakti Multi Artha Tbk PT 1.090 780 870 875 870 895 870 +5 +0,57% 96.806.200 99.603.640 4.375,00 Milyar
126 DWGL Dwi Guna Laksana Tbk PT 290 158 173 172 173 173 165 -1 -0,58% 1.600 73.527 1.590,11 Milyar 8.637.564.928
194 JIHD Jakarta International Hotls & Dev Tbk PT 456 266 354 356 356 356 346 +2 +0,56% 10.200 36.027 829,14 Milyar 2.329.040.384
333 SHIP Sillo Maritime Perdana Tbk PT 1.755 685 885 940 890 940 865 +55 +6,21% 122.300 715.887 2.556,60 Milyar 2.719.790.080
209 KOBX Kobexindo Tractors Tbk PT 685 230 354 354 356 358 354 - - 178.400 491.877 804,47 Milyar 2.272.499.968
307 PTPW Pratama Widya Tbk PT 1.170 695 905 915 910 925 905 +10 +1,10% 156.900 341.823 803,54 Milyar
342 SMDM Suryamas Dutamakmur Tbk PT 488 144 182 181 175 182 175 -1 -0,55% 792.200 3.475.443 863,76 Milyar 4.772.137.984
415 WOOD Integra Indocabinet Tbk PT 885 338 364 358 364 376 356 -6 -1,65% 6.499.800 13.617.743 2.277,78 Milyar 6.249.999.872
341 SMBR Semen Baturaja (Persero) Tbk PT 645 376 388 394 388 394 388 +6 +1,55% 1.390.600 2.461.117 3.913,42 Milyar 9.932.534.784
331 SGRO Sampoerna Agro Tbk PT 2.450 1.925 2.110 2.090 2.110 2.140 2.090 -20 -0,95% 61.100 32.963 3.800,92 Milyar 1.818.621.952
161 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.520 5.300 5.300 5.300 5.425 5.275 - - 172.400 189.867 4.452,00 Milyar 840.000.000
21 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.575 5.575 5.475 5.600 5.475 - - 19.300 96.043 2.419,55 Milyar 434.000.000
7 ADES Akasha Wira International Tbk PT 8.400 3.220 7.200 7.300 7.250 7.300 7.100 +100 +1,39% 27.100 93.827 4.306,25 Milyar 589.896.832
206 KINO Kino Indonesia Tbk PT 5.200 1.485 1.540 1.585 1.550 1.590 1.550 +45 +2,92% 195.800 163.390 2.264,29 Milyar 1.428.571.520
239 MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.660 1.660 1.660 1.660 1.660 - - 51.100 95.133 4.399,00 Milyar 5.299.999.744
359 SSTM Sunson Textile Manufacturer Tbk PT 860 685 790 790 - - 0 710 925,02 Milyar 1.170.909.184
90 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 84 82 84 86 81 -2 -2,38% 34.354.900 93.851.850 1.230,00 Milyar 1.500.000.000
169 IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.775 5.825 5.825 5.825 5.825 +50 +0,87% 100 553 7.869,02 Milyar 1.350.904.960
44 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.120 2.010 2.020 2.090 2.010 -110 -5,19% 1.400 1.560 8.138,87 Milyar 4.090.089.984
130 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 214 218 214 218 210 +4 +1,87% 6.887.800 14.116.540 1.586,17 Milyar
79 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 181 346 346 326 346 326 - - 145.400 1.148.760 640,18 Milyar
159 HDFA Radana Bhaskara Finance Tbk PT 270 127 157 158 158 158 158 +1 +0,64% 100 70.613 1.033,71 Milyar 2.329.668.864
282 PEGE Panca Global Kapital Tbk PT 1.300 400 420 436 +16 +3,81% 100 74.900 1.235,37 Milyar 2.833.416.960
257 MTMH Murni Sadar Tbk PT 2.770 1.345 1.400 1.380 1.395 1.400 1.375 -20 -1,43% 7.238.000 8.008.450 2.885,60 Milyar
6 ADCP Adhi Commuter Properti Tbk PT 174 65 67 67 67 68 67 - - 4.655.500 9.604.727 1.488,89 Milyar
398 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.975 10.075 10.075 10.075 10.075 +100 +1,00% 1.500 2.440 3.862,06 Milyar 383.331.360
124 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.140 4.020 4.020 4.020 4.020 -120 -2,90% 600 1.603 7.437,00 Milyar 1.850.000.000
328 SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 570 570 570 575 565 - - 11.600 95.963 4.835,05 Milyar 6.580.926.464
353 SPMA Suparma Tbk PT 783 402 496 500 496 510 496 +4 +0,81% 181.800 570.010 1.577,05 Milyar 2.114.571.008
371 TCID Mandom Indonesia Tbk PT 6.800 4.700 6.300 6.300 - - 200 10.907 1.266,72 Milyar 201.066.672
217 LINK Link Net Tbk PT 4.770 2.330 2.620 2.600 2.620 2.700 2.590 -20 -0,76% 68.800 60.007 7.444,30 Milyar 2.912.241.152
53 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 133 134 133 135 131 +1 +0,75% 5.594.600 17.920.960 1.292,74 Milyar 9.647.310.848
147 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.395 1.345 -50 -3,58% 2.300 7.503 551,45 Milyar 410.000.000
267 NIRO PT City Retail Developments Tbk 157 123 143 143 - - 20.500 26.029.783 3.174,44 Milyar 22.198.872.064
240 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 780 785 775 795 775 +5 +0,64% 57.400 26.433 594,70 Milyar 757.580.992
277 PANS PT Panin Sekuritas Tbk 2.190 1.235 1.920 1.915 1.920 1.920 1.905 -5 -0,26% 35.400 134.137 1.378,80 Milyar 714.580.928
28 ARNA Arwana Citramulia Tbk PT 1.120 790 995 1.000 995 1.005 980 +5 +0,50% 3.831.400 1.835.850 7.341,43 Milyar 7.338.603.008
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Selasa, Januari 3, 2023 Sesi 2
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[8] TERTINGGI TERENDAH
91 CASS Cardig Aero Services Tbk PT 525 318 416 [9] [10] 420 416 420 410 +4 +0,96% 118.100 257.823 876,52 Milyar 2.086.950.016
199 KAEF Kimia Farma Tbk PT 2.630 1.025 1.085 1.090 1.085 1.100 1.085 +5 +0,46% 136.200 545.830 6.053,86 Milyar 5.553.999.872
71 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.295 1.295 1.295 1.305 1.290 - - 53.852.500 70.338.193 4.925,57 Milyar 3.802.865.920
336 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.425 1.400 1.425 1.360 - - 5.200 24.623 1.908,22 Milyar 1.339.102.592
2 ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 - - 0 0 4.159,41 Milyar 585.433.088
9 ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 9.000 9.000 9.000 9.000 8.975 - - 18.200 77.453 9.000,00 Milyar 1.000.000.000
10 ADMG Polychem Indonesia Tbk PT 208 148 151 150 151 152 150 -1 -0,66% 49.700 241.377 583,38 Milyar 3.889.179.648
30 ASGR Astra Graphia Tbk PT 1.050 760 950 950 950 955 945 - - 126.100 441.727 1.281,34 Milyar 1.348.780.544
32 ASMI Asuransi Maximus Graha Persada Tbk PT 294 101 105 107 110 110 103 +2 +1,90% 54.100 3.623.183 958,55 Milyar 8.958.380.032
50 BEKS Bank Pembangunan Daerah Banten Tbk PT 56 50 50 50 50 50 50 - - 49.100 383.707 3.339,64 Milyar 64.109.428.736
52 BESS Batulicin Nusantara Maritim Tbk PT 960 165 170 172 172 175 172 +2 +1,18% 208.100 737.893 586,97 Milyar
61 BKSL Sentul City Tbk PT 82 50 50 50 50 50 50 - - 176.500 5.902.193 3.354,18 Milyar 1.001.000.000
63 BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 50 50 50 - - 5.500 6.720 1.297,01 Milyar 23.452.291.072
73 BOLT PT Garuda Metalindo Tbk 1.660 680 745 735 735 735 735 -10 -1,34% 100 3.447 1.722,66 Milyar 2.343.749.888
75 BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.650 10.850 10.700 10.700 10.700 10.700 -150 -1,38% 200 670.937 5.593,16 Milyar 514.010.912
80 BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 - - 0 #N/A 3.280,00 Milyar 1.388.800.000
81 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 50 50 50 - - 100 1.283 2.313,88 Milyar 46.277.496.832
82 BTEL Bakrie Telecom Tbk PT 50 50 50 50 - - 0 #N/A 1.840,00 Milyar 30.929.606.656
88 BWPT Eagle High Plantations Tbk PT 121 64 65 66 65 66 65 +1 +1,54% 7.451.200 8.955.107 2.080,67 Milyar 31.525.289.984
89 CAMP Campina Ice Cream Industry Tbk PT 348 248 306 322 306 322 306 +16 +5,23% 1.949.200 800.290 1.894,97 Milyar 5.885.000.192
97 CITY Natura City Developments Tbk PT 198 131 142 142 141 143 140 - - 47.900 279.740 762,13 Milyar
104 CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 - - 0 0 2.570,59 Milyar
109 DEFI Danasupra Erapacific Tbk PT 1.610 1.050 1.455 1.455 - - 0 0 999,97 Milyar 676.000.000
121 DOID Delta Dunia Makmur Tbk PT 645 230 304 306 306 308 302 +2 +0,66% 5.878.900 19.045.530 2.638,08 Milyar 8.564.339.712
125 DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.370 2.390 2.380 2.390 2.370 +20 +0,84% 2.800 12.160 2.676,80 Milyar 1.115.946.112
127 ECII Electronic City Indonesia Tbk PT 970 450 500 500 500 530 500 - - 1.300 12.040 667,17 Milyar 1.287.448.064
132 ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 300 18.920 2.176,10 Milyar 1.400.000.000
140 FAST Fast Food Indonesia Tbk PT 1.250 780 820 820 820 835 815 - - 5.300 21.980 3.272,03 Milyar 1.995.138.560
141 FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 - - 0 303 3.240,00 Milyar 480.000.000
145 GAMA Aksara Global Development Tbk PT 51 50 50 50 - - 0 813 500,55 Milyar 10.011.027.456
149 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.920 1.900 1.920 1.935 1.900 -20 -1,04% 1.000 13.980 1.045,00 Milyar 550.000.000
153 GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 - - 0 0 1.472,30 Milyar 101.538.000
160 HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.500 1.500 1.500 1.480 - - 2.200 25.037 6.275,45 Milyar 4.183.633.920
164 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 - - 0 #N/A 1.110,00 Milyar 2.266.550.528
172 IIKP Inti Agri Resources Tbk PT 50 50 50 50 - - 0 #N/A 1.680,00 Milyar 320.000.000
173 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 0 358.343 665,29 Milyar 12.096.181.248
192 JECC Jembo Cable Company Tbk PT 6.950 3.600 4.940 4.850 -90 -1,82% 200 753 733,32 Milyar 151.200.000
193 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 0 5.193 1.129,10 Milyar 22.581.909.504
196 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 - - 0 #N/A 9.000,00 Milyar 150.000.000
198 JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 - - 0 130 1.947,74 Milyar 2.318.735.872
204 KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 - - 0 18.123 746,46 Milyar 425.000.000
205 KIJA Kawasan Industri Jababeka Tbk PT 181 136 146 146 145 146 145 - - 602.500 5.159.907 3.040,43 Milyar 711.956.800
211 KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 47.100 65.683 527,31 Milyar
214 KREN Kresna Graha Investama Tbk PT 102 50 50 50 50 50 50 - - 3.700 89.030 910,42 Milyar 18.208.471.040
216 LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 - - 0 #N/A 641,82 Milyar 5.630.001.152
223 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 - - 0 #N/A 768,26 Milyar 15.317.520.384
225 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 - - 0 #N/A 614,97 Milyar 4.916.602.880
255 MTFN Capitalinc Investment Tbk PT 50 50 50 50 - - 0 400 1.592,10 Milyar 96.300.000
259 MYRX Hanson International Tbk PT 50 50 50 50 - - 0 #N/A 4.340,00 Milyar 78.718.500.864
260 NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 200 12.367 550,25 Milyar 11.004.910.592
274 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 50 50 50 - - 2.300 2.110 565,36 Milyar 11.307.246.592
280 PBSA Paramita Bangun Sarana Tbk PT 540 278 304 304 304 304 302 - - 187.300 521.413 912,00 Milyar 1.500.000.000
292 PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 - - 0 323 333,49 Milyar 797.813.504
297 PPRE PP Presisi Tbk PT 204 121 124 127 125 132 124 +3 +2,42% 12.752.300 1.698.420 1.298,48 Milyar 10.224.271.360
298 PPRO PP Properti Tbk PT 63 50 50 50 50 50 50 - - 415.400 382.773 3.083,78 Milyar 61.675.671.552
310 PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 - - 0 503 772,83 Milyar 220.808.000
311 PZZA Sarimelati Kencana Tbk PT 700 494 540 540 550 550 535 - - 68.400 332.007 1.631,81 Milyar 3.021.874.944
317 RIMO Rimo International Lestari Tbk PT 50 50 50 50 - - 0 #N/A 2.250,00 Milyar 340.000.000
320 RONY Aesler Grup Internasional Tbk PT 800 173 800 800 - - 0 #N/A 1.000,00 Milyar
326 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.650 8.675 8.725 8.750 8.500 +25 +0,29% 2.600 3.107 1.783,44 Milyar 205.583.392
338 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 1.950 1.950 1.950 - - 43.300 567 1.346,94 Milyar 621.666.432
348 SMRU SMR Utama Tbk PT 50 50 50 50 - - 0 #N/A 624,97 Milyar 12.499.385.344
352 SONA Sona Topas Tourism Industry Tbk PT 5.500 3.250 4.400 4.400 - - 0 3 1.457,28 Milyar 331.200.000
356 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 655 660 675 645 - - 942.700 7.133.443 7.860,46 Milyar 12.000.705.536
357 SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 - - 0 #N/A 2.990,00 Milyar 20.452.175.872
361 SUGI Sugih Energy Tbk PT 50 50 50 50 - - 0 #N/A 1.240,00 Milyar 24.811.540.480
363 SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 - - 0 21.853 2.575,83 Milyar 1.497.576.771
365 TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 - - 0 5.107 1.875,00 Milyar 3.750.000.128
366 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 - - 80.100 8.833 503,48 Milyar 10.069.645.312
367 TAXI Express Transindo Utama Tbk PT 50 50 50 50 - - 0 7.300 511,18 Milyar 2.145.600.000
372 TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 - - 0 #N/A 1.250,00 Milyar 10.485.050.368
382 TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 50 50 50 - - 1.000 245.833 1.666,50 Milyar 33.329.999.872
383 TOTL Total Bangun Persada Tbk PT 356 280 302 304 302 310 302 +2 +0,66% 1.407.000 1.025.350 1.036,64 Milyar 3.409.999.872
386 TRAM Trada Alam Minera Tbk PT 50 50 50 50 - - 0 #N/A 2.480,00 Milyar 49.633.689.600
394 TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 - - 0 0 8.704,80 Milyar 5.580.000.256
397 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 238 240 248 236 - - 20.432.400 48.040.540 544,43 Milyar
402 VIVA Visi Media Asia Tbk PT 52 50 50 50 50 50 50 - - 200 109.250 823,21 Milyar 15.429.450.752
416 WSBP Waskita Beton Precast Tbk PT 119 90 95 95 - - 0 0 2.504,31 Milyar 24.515.876.864
418 YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.520 2.230 2.230 - - 0 783.073 3.980,55 Milyar 1.784.999.936
420 ZBRA Dosni Roha Indonesia Tbk PT 800 510 550 545 545 550 540 -5 -0,91% 185.200 392.523 1.368,33 Milyar 40.082.496
421 ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 50 50 50 - - 1.482.700 1.986.143 1.262,50 Milyar 5.049.999.872
229 MASB Bank Multiarta Sentosa PT 4.400 3.200 3.530 3.530 - - 0 91.060 4.893,44 Milyar
8 ADHI Adhi Karya (Persero) Tbk PT 874 474 484 488 484 490 482 +4 +0,83% 14.884.900 16.113.653 1.737,69 Milyar 3.560.849.408
407 WICO Wicaksana Overseas International Tbk PT 446 332 394 394 380 394 378 - - 400 187 499,97 Milyar 1.268.951.040
350 SOCI Soechi Lines Tbk PT 230 172 181 182 182 185 181 +1 +0,55% 3.625.800 2.846.017 1.284,74 Milyar 7.058.999.808
119 DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 815 815 815 820 810 - - 76.100 32.913 7.716,71 Milyar
24 APLN Agung Podomoro Land Tbk PT 177 105 154 153 154 155 153 -1 -0,65% 6.118.500 35.697.630 3.473,00 Milyar 19.364.560.896
1 ABBA Mahaka Media Tbk PT 453 146 151 153 151 156 151 +2 +1,32% 6.030.500 10.564.810 602,19 Milyar 2.755.124.992
27 ARKO Arkora Hydro Tbk PtT 835 262 625 610 625 635 610 -15 -2,40% 8.391.700 10.678.427 1.830,31 Milyar
183 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 570 575 570 580 565 +5 +0,88% 1.000.300 2.426.050 1.045,57 Milyar 1.818.384.820
256 MTLA Metropolitan Land Tbk PT 468 316 386 382 386 386 370 -4 -1,04% 73.600 295.093 2.924,26 Milyar 7.655.126.528
60 BKDP Bukit Darmo Property Tbk PT 162 51 87 85 87 88 85 -2 -2,30% 3.156.600 16.940.737 638,69 Milyar 6.830.992.384
33 ASRI Alam Sutera Realty Tbk PT 197 136 160 160 160 163 160 - - 2.399.000 11.990.210 3.143,91 Milyar 19.649.411.072
264 NFCX NFC Indonesia Tbk PT 13.375 4.460 8.000 7.675 7.775 7.975 7.675 -325 -4,06% 11.300 311.900 5.116,67 Milyar 666.667.520
304 PSKT Red Planet Indonesia Tbk PT 130 50 66 70 66 71 65 +4 +6,06% 15.249.000 12.983.170 724,59 Milyar 10.351.232.000
337 SKBM Sekar Bumi Tbk PT 525 328 378 374 378 378 370 -4 -1,06% 9.700 22.633 647,06 Milyar 1.726.003.200
329 SFAN Surya Fajar Capital Tbk PT 2.030 1.455 1.880 1.870 1.880 1.880 1.860 -10 -0,53% 602.300 750.967 2.536,28 Milyar
157 HAIS Hasnur Internasional Shipping Tbk PT 362 142 218 220 218 222 216 +2 +0,92% 9.702.000 8.784.257 577,78 Milyar
401 VICO Victoria Investama Tbk PT 336 123 164 161 168 168 161 -3 -1,83% 513.100 1.797.377 1.473,17 Milyar 9.150.094.336
111 DEWA Darma Henwa Tbk PT 95 50 53 55 54 55 53 +2 +3,77% 93.850.200 144.354.007 1.201,96 Milyar 21.853.732.864
250 MOLI Madusari Murni Indah Tbk PT 470 204 208 212 210 212 208 +4 +1,92% 24.700 180.493 577,50 Milyar
346 SMMT Golden Eagle Energy Tbk PT 1.365 193 650 655 650 665 650 +5 +0,77% 426.500 1.103.263 2.063,25 Milyar 3.150.000.128
45 BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 72 67 73 73 67 -5 -6,94% 19.197.500 51.797.680 568,13 Milyar 5.335.315.968
319 RODA Pikko Land Development Tbk PT 129 54 57 57 57 58 55 - - 426.500 4.382.000 774,75 Milyar 13.592.128.512
236 MDLN Modernland Realty Tbk PT 140 63 82 82 82 84 82 - - 4.393.300 18.860.703 1.040,24 Milyar 5.798.662.144
244 MKTR PT Menthobi Karyatama Raya Tbk 176 112 129 128 129 130 125 -1 -0,78% 7.735.600 44.374.460 1.550,00 Milyar
77 BRNA Berlina Tbk PT 1.320 860 1.070 1.070 - - 0 12.050 1.047,65 Milyar 979.110.016
368 TAYS Jaya Swarasa Agung Tbk PT 825 167 466 484 474 494 466 +18 +3,86% 13.793.000 25.778.617 531,88 Milyar
128 EDGE Indointernet Tbk PT 25.625 18.300 19.975 19.975 19.975 19.975 19.975 - - 900 927 8.070,90 Milyar
374 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 3.990 3.940 3.990 4.010 3.910 -50 -1,25% 4.209.500 4.471.053 4.949,82 Milyar
11 AGII Aneka Gas Industri Tbk PT 2.680 1.365 1.935 1.950 1.935 1.990 1.935 +15 +0,78% 6.351.000 6.274.283 5.979,99 Milyar 3.066.660.096
59 BISI BISI International Tbk PT 1.960 970 1.595 1.600 1.595 1.610 1.570 +5 +0,31% 32.600 214.457 4.800,00 Milyar 3.000.000.000
278 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.570 1.570 1.575 1.575 1.570 - - 359.600 551.843 2.943,75 Milyar 1.875.000.064
135 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.740 2.750 2.740 2.750 2.740 +10 +0,36% 600 30.187 7.448,76 Milyar 2.708.640.000
422 ZONE Mega Perintis Tbk PT 1.860 402 1.225 1.225 1.220 1.235 1.220 - - 89.200 91.090 1.065,96 Milyar
94 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.970 1.970 1.970 1.980 1.955 - - 8.600 18.887 1.172,15 Milyar 595.000.000
309 PTSN Sat Nusapersada Tbk PT 272 181 191 192 193 195 190 +1 +0,52% 77.800 193.097 1.020,35 Milyar 1.594.303.360
343 SMDR Samudera Indonesia Tbk PT 4.080 890 1.920 1.970 1.925 1.980 1.920 +50 +2,60% 2.071.000 4.014.917 6.451,99 Milyar 3.275.120.128
318 RMKE RMK Energy PT Tbk 1.215 218 935 945 930 945 910 +10 +1,07% 12.457.600 15.032.243 4.134,38 Milyar
395 UANG Pakuan Tbk PT 1.100 424 890 880 890 995 870 -10 -1,12% 177.700 150.433 1.089,00 Milyar
86 BULL Buana Lintas Lautan Tbk PT 244 101 177 180 177 183 175 +3 +1,69% 143.305.900 248.398.747 2.541,20 Milyar 7.298.710.016
241 MGRO Mahkota Group Tbk PT 940 750 840 850 840 855 825 +10 +1,19% 16.017.100 7.932.040 3.039,05 Milyar 3.518.437.888
190 ITMA Sumber Energi Andalan Tbk PT 1.325 484 810 790 810 810 770 -20 -2,47% 128.600 567.077 687,85 Milyar 680.000.000
3 ABMM ABM Investama Tbk PT 4.900 1.325 3.260 3.340 3.260 3.370 3.260 +80 +2,45% 577.600 2.005.503 9.250,63 Milyar 2.753.165.056
16 ALDO Alkindo Naratama Tbk PT 1.495 645 800 800 800 800 795 - - 97.600 394.530 1.053,48 Milyar 550.000.000
294 POLI Pollux Hotels Group Tbk PT 1.650 750 800 795 815 815 750 -5 -0,62% 25.500 284.633 1.598,37 Milyar
170 IFII Indonesia Fibreboard Industry Tbk 180 141 157 158 158 159 156 +1 +0,64% 28.300 38.107 1.487,10 Milyar
34 ASSA Adi Sarana Armada Tbk PT 3.640 755 770 770 770 790 760 - - 2.210.900 6.882.783 2.746,07 Milyar 3.397.499.904
392 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.400 1.405 1.400 1.405 1.385 +5 +0,36% 474.900 666.127 6.336,36 Milyar 4.499.999.744
129 EKAD Ekadharma International Tbk PT 310 258 278 278 278 278 274 - - 724.200 324.560 978,29 Milyar 698.774.976
93 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 690 685 690 690 670 -5 -0,72% 26.200 112.453 822,00 Milyar
283 PEHA Phapros Tbk PT 1.145 675 680 690 680 695 680 +10 +1,47% 3.200 144.033 579,60 Milyar
316 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 670 645 650 655 625 -25 -3,73% 794.800 9.533 1.161,00 Milyar 1.800.000.000
330 SGER Sumber Global Energy PT 1.868 489 645 635 650 655 630 -10 -1,55% 553.700 1.579.913 2.583,98 Milyar
344 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 258 254 258 262 252 -4 -1,55% 114.500 922.600 866,22 Milyar
414 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 256 258 258 260 254 +2 +0,78% 108.800 302.333 898,22 Milyar 3.481.481.472
347 SMRA Summarecon Agung Tbk PT 865 535 600 590 600 605 585 -10 -1,67% 15.571.300 25.650.370 9.740,05 Milyar 14.426.781.696
379 TINS Timah Tbk PT 2.070 1.150 1.160 1.165 1.160 1.180 1.155 +5 +0,43% 6.511.600 15.478.843 8.676,63 Milyar 7.447.753.216
37 AXIO Tera Data Indonusa Tbk PT 350 160 234 244 234 248 234 +10 +4,27% 21.836.400 16.552.017 1.378,27 Milyar
72 BOLA Bali Bintang Sejahtera Tbk PT 645 214 222 226 222 226 222 +4 +1,80% 393.300 1.635.667 1.356,00 Milyar
143 FPNI Lotte Chemical Titan Tbk PT 660 177 216 212 222 222 206 -4 -1,85% 7.976.800 10.126.343 1.180,08 Milyar 5.566.413.824
108 DAYA Duta Intidaya Tbk PT 312 200 210 206 204 226 204 -4 -1,90% 135.600 12.937 498,63 Milyar 2.420.547.072
115 DKFT Central Omega Resources Tbk PT 177 102 102 104 102 106 102 +2 +1,96% 2.616.000 4.766.293 586,38 Milyar 5.473.485.824
247 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.010 2.020 2.040 2.040 2.010 +10 +0,50% 6.500 25.323 3.787,50 Milyar 1.875.000.064
218 LPCK Lippo Cikarang Tbk PT 1.465 900 990 980 990 990 980 -10 -1,01% 121.200 197.767 2.626,01 Milyar 696.000.000
118 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 980 980 980 990 970 - - 188.700 1.586.763 7.538,46 Milyar
136 ERAA Erajaya Swasembada Tbk PT 610 376 388 388 388 394 388 - - 15.867.800 20.457.510 6.252,40 Milyar 2.900.000.000
36 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.445 1.445 1.445 1.460 1.435 - - 1.038.300 2.138.177 7.040,00 Milyar 4.819.732.992
116 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.790 3.790 3.790 3.790 3.760 - - 37.400 117.817 3.034,50 Milyar 800.659.072
377 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.025 7.150 7.175 7.175 7.150 +125 +1,78% 200 563 6.567,22 Milyar 918.492.736
321 ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.305 1.275 1.325 1.340 1.275 -30 -2,30% 18.800 661.517 8.042,44 Milyar 6.185.692.160
308 PTRO Petrosea Tbk PT 4.640 2.100 4.280 4.330 4.230 4.380 4.230 +50 +1,17% 1.043.800 604.197 4.367,26 Milyar 1.008.604.992
168 IBOS Indo Boga Sukses Tbk PT 128 72 85 83 84 85 83 -2 -2,35% 330.200 471.287 667,05 Milyar
76 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.175 8.175 8.200 8.200 8.175 - - 900 2.627 3.678,75 Milyar 450.000.000
314 RANC Supra Boga Lestari Tbk PT 1.940 780 805 790 805 815 790 -15 -1,86% 23.800 59.753 1.235,94 Milyar 1.564.487.552
405 VTNY Venteny Fortuna International PT Tbk 505 342 444 446 442 454 424 +2 +0,45% 31.501.600 22.153.260 2.820,00 Milyar
285 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 710 710 715 715 675 - - 109.100 162.893 1.136,00 Milyar 1.600.000.000
369 TBLA Tunas Baru Lampung Tbk PT 860 665 685 680 695 695 680 -5 -0,73% 391.500 1.263.400 3.632,63 Milyar 5.342.098.944
22 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.315 1.330 1.315 1.330 1.315 +15 +1,14% 26.000 210.640 2.955,56 Milyar
182 INRU Toba Pulp Lestari Tbk PT 1.135 520 650 645 650 650 645 -5 -0,77% 2.600 7.927 895,83 Milyar 1.388.883.328
201 KEEN Kencana Energi Lestari Tbk PT 910 410 640 640 640 650 630 - - 6.554.900 17.623.443 2.346,44 Milyar
197 JRPT Jaya Real Property Tbk PT 535 448 492 486 492 492 472 -6 -1,22% 496.300 3.023.510 6.737,50 Milyar 13.749.999.616
186 IPPE Indo Pureco Pratama Tbk PT 660 117 123 144 124 148 124 +21 +17,07% 149.475.600 32.931.943 662,40 Milyar
231 MBAP Mitrabara Adiperdana Tbk PT 11.050 3.490 7.500 7.425 7.550 7.575 7.400 -75 -1,00% 63.700 145.613 9.112,49 Milyar 1.227.271.936
122 DRMA Dharma Polimetal Tbk PT 855 500 575 590 575 595 570 +15 +2,61% 2.713.500 13.542.823 2.776,47 Milyar
388 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 222 218 222 226 218 -4 -1,80% 839.100 3.517.297 1.549,83 Milyar 6.845.300.224
295 POLL Pollux Properties Indonesia Tbk PT 1.335 185 220 216 222 234 210 -4 -1,82% 1.401.500 7.135.440 1.796,87 Milyar 7.071.000.064
268 NOBU Bank Nationalnobu Tbk PT 810 520 540 545 545 555 535 +5 +0,93% 123.800 269.137 2.483,16 Milyar 4.437.912.064
103 CSAP Catur Sentosa Adiprana Tbk PT 970 458 800 775 -25 -3,12% 1.000 380.383 3.455,22 Milyar 4.458.353.152
410 WINS Wintermar Offshore Marine Tbk PT 444 136 320 312 318 324 312 -8 -2,50% 3.250.500 13.569.103 1.356,19 Milyar 4.238.011.648
155 GTSI GTS Internasional Tbk PT 74 50 52 51 53 53 51 -1 -1,92% 3.461.300 11.990.690 806,78 Milyar
235 MDIA Intermedia Capital Tbk PT 61 50 51 51 51 52 50 - - 2.871.000 7.702.980 1.999,99 Milyar 39.215.538.176
262 NELY Pelayaran Nelly Dwi Putri Tbk PT 510 268 304 300 304 306 298 -4 -1,32% 498.900 3.176.923 709,70 Milyar 2.350.000.128
393 TUGU Asuransi Tugu Pratama Indonesia Tbk PT 3.490 1.285 1.700 1.630 1.695 1.705 1.630 -70 -4,12% 901.500 1.007.617 2.897,78 Milyar 1.777.777.792
26 ARII Atlas Resources Tbk PT 600 173 290 288 290 294 284 -2 -0,69% 1.506.700 3.170.783 901,73 Milyar 3.000.000.000
101 COAL Black Diamond Resources Tbk PT 635 135 143 142 135 147 135 -1 -0,70% 4.917.600 19.508.047 912,50 Milyar
85 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.175 1.180 1.170 1.180 1.170 +5 +0,43% 3.700 29.230 3.115,73 Milyar 2.640.452.096
100 CMPP AirAsia Indonesia Tbk PT 890 160 188 206 188 206 188 +18 +9,57% 4.862.600 752.253 2.201,13 Milyar 10.685.124.608
202 KEJU Mulia Boga Raya PT 1.750 1.110 1.400 1.405 1.365 1.415 1.310 +5 +0,36% 41.300 31.790 2.107,50 Milyar
177 INDR Indo-Rama Synthetics Tbk PT 13.625 3.990 5.525 5.425 5.525 5.525 5.400 -100 -1,81% 100.900 97.190 3.549,86 Milyar 654.351.680
188 IRRA Itama Ranoraya PT 2.200 995 1.055 1.055 1.055 1.070 1.045 - - 3.302.200 3.194.113 1.688,00 Milyar
113 DILD Intiland Development Tbk PT 226 138 167 166 167 167 165 -1 -0,60% 5.039.500 7.532.523 1.720,73 Milyar 10.267.099.136
224 MAIN Malindo Feedmill Tbk PT 715 466 478 488 478 492 478 +10 +2,09% 565.800 794.240 1.092,51 Milyar 2.238.749.952
110 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 468 478 472 480 472 +10 +2,14% 1.700 332.423 3.245,62 Milyar
299 PRAY Famon Awal Bros Sedaya Tbk PT 1.125 685 770 765 770 770 745 -5 -0,65% 695.800 1.156.000 1.103,00 Milyar
171 IFSH Ifishdeco Tbk PT 2.590 900 935 925 935 955 925 -10 -1,07% 5.700 10.717 1.965,63 Milyar
276 PANR Panorama Sentrawisata Tbk PT 555 194 510 530 510 530 505 +20 +3,92% 2.032.100 3.982.727 636,00 Milyar 1.200.000.000
228 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 645 630 645 650 620 -15 -2,33% 1.071.700 7.013.240 2.394,00 Milyar 760.000.064
300 PRDA Prodia Widyahusada Tbk PT 9.300 4.910 5.425 5.325 5.425 5.425 5.250 -100 -1,84% 1.846.400 1.542.197 4.992,19 Milyar 937.500.032
400 VICI Victoria Care Indonesia Tbk PT 660 394 494 498 494 500 494 +4 +0,81% 932.600 820.817 3.340,58 Milyar
362 SULI SLJ Global Tbk PT 228 50 154 157 152 164 152 +3 +1,95% 2.902.200 17.421.060 625,95 Milyar 3.986.916.864
175 IMJS Indomobil Multi Jasa Tbk PT 486 232 306 304 306 306 298 -2 -0,65% 1.519.100 3.924.997 2.578,99 Milyar 5.016.999.936
265 NICL PAM Mineral Tbk PT 167 61 150 151 152 154 148 +1 +0,67% 33.092.600 78.141.573 1.459,04 Milyar
323 SAME Sarana Meditama Metropolitan Tbk PT 458 242 290 286 290 296 282 -4 -1,38% 2.429.100 6.025.647 4.899,07 Milyar 5.900.000.256
254 MTDL Metrodata Electronics Tbk PT 845 520 560 550 560 565 550 -10 -1,79% 812.400 3.065.047 6.752,28 Milyar 2.455.376.896
290 PNGO Pinago Utama TBK PT 1.675 1.205 1.350 1.315 1.345 1.350 1.285 -35 -2,59% 6.700 38.203 1.027,34 Milyar
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Selasa, Januari 3, 2023 Sesi 2
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[8] TERTINGGI TERENDAH
35 ATIC Anabatic Technologies Tbk PT 885 346 378 [9] [10] 384 380 384 376 +6 +1,59% 6.900 31.060 889,10 Milyar 1.875.010.048
376 TFCO Tifico Fiber Indonesia Tbk PT 800 550 625 670 +45 +7,20% 200 100 3.231,46 Milyar 4.823.076.352
70 BNBR Bakrie & Brothers Tbk PT 98 50 75 76 72 79 72 +1 +1,33% 76.801.100 258.323.413 1.608,23 Milyar 12.116.042.752
381 TOBA TBS Energi Utama Tbk PT 1.890 570 580 585 580 590 570 +5 +0,86% 5.077.000 9.602.903 4.709,23 Milyar 2.012.491.008
99 CLEO Sariguna Primatirta Tbk PT 775 412 530 520 530 535 505 -10 -1,89% 17.770.700 23.066.297 6.240,00 Milyar 11.000.000.512
40 BALI Bali Towerindo Sentra Tbk PT 1.150 705 805 795 805 805 795 -10 -1,24% 18.000 1.299.877 3.128,00 Milyar 3.634.476.800
288 PMMP Panca Mitra Multiperdana Tbk PT 492 310 390 376 396 398 372 -14 -3,59% 10.529.900 7.366.113 884,73 Milyar
364 SWID Saraswanti Indoland Development PT 270 87 112 115 113 122 113 +3 +2,68% 16.057.000 18.206.267 635,43 Milyar
146 GDST Gunawan Dianjaya Steel Tbk PT 266 87 143 145 152 152 140 +2 +1,40% 3.074.000 13.759.287 1.340,16 Milyar 8.200.000.000
138 ETWA Eterindo Wahanatama Tbk PT 282 62 169 183 159 185 158 +14 +8,28% 73.700 131.737 835,69 Milyar 968.297.024
17 ALMI Alumindo Light Metal Industry Tbk PT 520 250 256 258 258 262 256 +2 +0,78% 15.200 34.293 984,53 Milyar 616.000.000
413 WMUU Widodo Makmur Unggas Tbk PT 169 75 80 75 80 80 75 -5 -6,25% 105.574.100 21.961.180 970,59 Milyar
15 AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.145 1.160 1.180 1.180 1.130 +15 +1,31% 23.200 25.430 710,21 Milyar 612.248.000
180 INPP Indonesian Paradise Property Tbk PT 645 326 418 416 392 416 392 -2 -0,48% 1.200 118.760 4.651,70 Milyar 11.181.971.456
29 ARTA Arthavest Tbk PT 3.000 1.680 2.530 2.390 2.680 2.680 2.390 -140 -5,53% 2.300 60.147 1.067,55 Milyar 446.674.176
114 DIVA Distribusi Voucher Nusantara Tbk PT 2.160 760 885 900 885 930 865 +15 +1,69% 29.800 88.520 1.285,71 Milyar
248 MMIX Multi Medika Internasional PT Tbk 386 210 340 328 336 342 318 -12 -3,53% 29.143.800 41.494.803 873,60 Milyar
412 WMPP PT Widodo Makmur Perkasa Tbk 208 65 69 73 67 74 65 +4 +5,80% 69.906.500 74.442.727 2.147,59 Milyar
270 NZIA Nusantara Almazia Tbk PT 388 122 330 308 330 330 308 -22 -6,67% 19.676.700 35.687.317 676,84 Milyar
272 OMRE Indonesia Prima Property Tbk PT 1.367 357 755 705 705 705 705 -50 -6,62% 5.900 34.740 1.230,23 Milyar 495.000.000
112 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 123 126 120 127 120 +3 +2,44% 61.733.900 30.902.493 698,19 Milyar 5.521.728.512
375 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.640 4.320 4.320 4.320 4.320 -320 -6,90% 1.800 53.917 7.200,00 Milyar
144 FUJI Fuji Finance Indonesia Tbk PT 825 432 464 432 450 450 432 -32 -6,90% 24.200 2.201.973 477,36 Milyar
293 POLA Pool Advista Finance Tbk PT 220 76 81 76 81 81 76 -5 -6,17% 10.174.300 6.436.820 207,43 Milyar
327 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 216 222 216 232 214 +6 +2,78% 1.515.200 690.323 555,00 Milyar
64 BLTZ Graha Layar Prima Tbk PT 4.540 1.770 2.970 2.770 2.770 2.770 2.770 -200 -6,73% 400 3.243 2.420,81 Milyar 327.227.584
191 JARR Jhonlin Agro Raya PT Tbk 725 232 296 278 288 292 276 -18 -6,08% 10.823.300 9.460.490 2.544,00 Milyar
98 CLAY Citra Putra Realty Tbk PT 1.175 560 670 625 670 670 625 -45 -6,72% 5.700 7.883 1.606,25 Milyar
176 INAF Indofarma Tbk PT 2.400 875 1.070 1.000 1.060 1.060 1.000 -70 -6,54% 122.200 109.780 3.099,27 Milyar 3.099.267.584
185 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 160 160 160 162 153 - - 604.500 2.017.697 1.005,17 Milyar 6.443.379.712
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Rabu, Januari 4, 2023 Sesi 2
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[11] TERTINGGI TERENDAH
162 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 466 2 [12] [13] 434 464 470 434 -32 -6,87% 291.800 324.677 3.081,87 Milyar 6.825.590.272
+12,42% -4,79%
186 IPPE Indo Pureco Pratama Tbk PT 660 117 144 2 +6,67% -2,39% 134 144 147 134 -10 -6,94% 41.146.200 37.525.610 616,40 Milyar
100 CMPP AirAsia Indonesia Tbk PT 890 160 206 2 +4,57% -1,07% 192 208 214 192 -14 -6,80% 2.456.700 895.350 2.051,54 Milyar 10.685.124.608
167 IATA PT MNC Energy Investments Tbk 308 56 138 3 +2,44% -0,84% 139 142 158 134 +1 +0,72% 521.331.800 35.135.440 1.586,80 Milyar 2.322.723.328
138 ETWA Eterindo Wahanatama Tbk PT 282 62 183 1 +6,86% +2,76% 177 178 180 174 -6 -3,28% 14.000 123.867 854,37 Milyar 968.297.024
376 TFCO Tifico Fiber Indonesia Tbk PT 800 550 670 2 +3,08% -0,66% 670 #N/A #N/A #N/A - - 0 107 3.231,46 Milyar 4.823.076.352
333 SHIP Sillo Maritime Perdana Tbk PT 1.755 685 940 2 +3,44% -1,62% 925 940 940 915 -15 -1,60% 118.100 696.267 2.515,81 Milyar 2.719.790.080
304 PSKT Red Planet Indonesia Tbk PT 130 50 70 2 +2,94% -0,88% 68 70 71 67 -2 -2,86% 9.471.300 13.227.203 703,88 Milyar 10.351.232.000
158 HATM Habco Trans Maritima Tbk PT 505 149 320 2 +2,89% -1,81% 334 326 338 318 +14 +4,38% 86.459.100 39.031.783 2.240,00 Milyar
412 WMPP PT Widodo Makmur Perkasa Tbk 208 65 73 2 +4,66% +4,34% 70 74 74 70 -3 -4,11% 17.818.000 73.059.233 2.059,33 Milyar
302 PSAB J Resources Asia Pasifik Tbk PT 158 103 114 4 +2,74% -1,78% 115 114 116 111 +1 +0,88% 5.833.200 1.899.507 3.042,90 Milyar 26.460.000.256
303 PSGO Palma Serasih PT 282 136 155 3 +4,03% -1,27% 157 150 157 150 +2 +1,29% 102.100 606.840 2.959,45 Milyar
89 CAMP Campina Ice Cream Industry Tbk PT 348 248 322 9 +1,28% -1,79% 308 322 326 306 -14 -4,35% 1.542.900 851.920 1.812,58 Milyar 5.885.000.192
301 PRIM Royal Prima Tbk PT 454 163 186 3 +1,50% -2,19% 183 176 186 176 -3 -1,61% 588.500 326.920 621,00 Milyar 2.192.079.872
195 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 126 2 +2,44% -0,74% 123 127 128 123 -3 -2,38% 16.142.600 55.615.480 2.005,95 Milyar 16.308.519.936
49 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 790 3 +2,60% -1,11% 805 795 860 765 +15 +1,90% 192.856.800 77.249.713 7.245,00 Milyar
227 MARI Mahaka Radio Integra Tbk PT 472 107 136 2 +1,87% -1,14% 135 138 138 132 -1 -0,74% 13.080.200 46.234.540 709,11 Milyar 5.252.643.840
95 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 119 2 +1,28% -1,79% 116 112 120 112 -3 -2,52% 3.103.500 5.368.017 3.617,28 Milyar 31.183.464.448
37 AXIO Tera Data Indonusa Tbk PT 350 160 244 248 244 248 240 +4 +1,64% 22.737.000 16.912.743 1.424,99 Milyar
325 SAPX Satria Antaran Prima Tbk PT 1.565 660 775 765 800 800 765 -10 -1,29% 900 6.007 637,50 Milyar 833.333.300
276 PANR Panorama Sentrawisata Tbk PT 555 194 530 515 530 535 515 -15 -2,83% 864.000 3.866.763 618,00 Milyar 1.200.000.000
368 TAYS Jaya Swarasa Agung Tbk PT 825 178 484 555 484 560 484 +71 +14,67% 39.270.500 25.763.960 609,90 Milyar
207 KKGI Resource Alam Indonesia Tbk PT 780 262 432 3 +1,65% -1,92% 418 432 442 414 -14 -3,24% 3.201.200 2.560.827 2.090,00 Milyar 4.693.452.800
282 PEGE Panca Global Kapital Tbk PT 1.300 400 436 436 436 436 436 - - 2.600 71.743 1.235,37 Milyar 2.833.416.960
111 DEWA Darma Henwa Tbk PT 95 50 55 53 55 56 53 -2 -3,64% 72.806.800 141.130.590 1.158,25 Milyar 21.853.732.864
56 BHIT MNC Asia Holding Tbk PT 85 52 60 58 60 60 58 -2 -3,33% 88.556.600 105.436.190 5.029,70 Milyar 51.224.813.568
313 RALS Ramayana Lestari Sentosa Tbk PT 790 540 605 610 610 625 605 +5 +0,83% 19.491.500 3.375.443 4.328,56 Milyar 6.722.819.072
335 SINI Singaraja Putra Tbk PT 1.510 188 1.385 5 +7,31% -12,45% 1.310 1.395 1.440 1.290 -75 -5,42% 2.696.200 5.077.810 618,11 Milyar
390 TRIS Trisula International Tbk PT 330 146 262 1 +2,01% +0,82% 258 266 280 256 -4 -1,53% 19.047.200 24.913.483 810,49 Milyar 1.046.928.000
206 KINO Kino Indonesia Tbk PT 5.200 1.485 1.585 1.595 1.585 1.605 1.585 +10 +0,63% 124.000 164.170 2.278,57 Milyar 1.428.571.520
315 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.875 9.825 9.875 9.900 9.825 -50 -0,51% 11.600 4.920 2.640,96 Milyar 268.580.896
271 OMED Jayamas Medica Industri TBK PT 280 196 220 220 220 226 218 - - 118.473.300 102.017.193 5.740,00 Milyar
327 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 222 226 222 226 220 +4 +1,80% 216.000 735.333 565,00 Milyar
364 SWID Saraswanti Indoland Development PT 270 87 115 114 115 118 111 -1 -0,87% 7.793.000 18.605.043 619,28 Milyar
122 DRMA Dharma Polimetal Tbk PT 855 500 590 600 590 610 590 +10 +1,69% 3.794.600 12.823.260 2.823,53 Milyar
343 SMDR Samudera Indonesia Tbk PT 4.080 890 1.970 1.935 1.970 1.980 1.935 -35 -1,78% 2.086.100 3.996.507 6.337,36 Milyar 3.275.120.128
3 ABMM ABM Investama Tbk PT 4.900 1.325 3.360 3.210 3.360 3.360 3.200 -150 -4,46% 2.182.600 1.877.450 8.837,66 Milyar 2.753.165.056
12 AGRO Bank Raya Indonesia Tbk PT 1.735 398 420 424 422 450 420 +4 +0,95% 48.507.500 19.966.290 9.548,51 Milyar 21.343.291.392
112 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 126 124 124 127 122 -2 -1,59% 44.750.100 31.408.400 687,10 Milyar 5.521.728.512
297 PPRE PP Presisi Tbk PT 204 121 127 124 128 128 124 -3 -2,36% 4.407.100 2.045.323 1.267,81 Milyar 10.224.271.360
55 BHAT Bhakti Multi Artha Tbk PT 1.090 780 875 860 875 880 855 -15 -1,71% 91.683.700 97.850.027 4.300,00 Milyar
252 MPPA Matahari Putra Prima Tbk PT 450 114 137 1 +2,29% +0,20% 132 137 138 132 -5 -3,65% 33.689.000 135.897.867 1.148,45 Milyar 7.529.147.904
332 SHID Hotel Sahid Jaya International Tbk PT 2.870 780 2.390 2.650 2.400 2.720 2.380 +260 +10,88% 2.412.400 3.545.690 2.966,21 Milyar 1.119.326.208
110 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 478 484 478 484 478 +6 +1,26% 251.600 323.573 3.286,36 Milyar
224 MAIN Malindo Feedmill Tbk PT 715 466 488 488 494 498 488 - - 377.600 809.407 1.092,51 Milyar 2.238.749.952
115 DKFT Central Omega Resources Tbk PT 177 102 104 107 106 112 105 +3 +2,88% 39.461.100 4.676.043 603,29 Milyar 5.473.485.824
362 SULI SLJ Global Tbk PT 228 50 157 156 161 162 152 -1 -0,64% 2.777.200 17.416.183 621,96 Milyar 3.986.916.864
66 BMHS Bundamedik Tbk PT 855 364 424 408 428 428 404 -16 -3,77% 1.008.100 2.846.130 3.510,19 Milyar
250 MOLI Madusari Murni Indah Tbk PT 470 204 212 212 214 216 208 - - 83.100 178.330 577,50 Milyar
32 ASMI Asuransi Maximus Graha Persada Tbk PT 294 101 107 107 110 110 105 - - 28.900 3.487.387 958,55 Milyar 8.958.380.032
130 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 218 214 218 218 212 -4 -1,83% 6.437.000 14.241.327 1.615,82 Milyar
230 MAYA Bank Mayapada Internasional Tbk PT 790 490 550 525 550 550 525 -25 -4,55% 214.800 661.047 6.149,87 Milyar 5.559.941.632
233 MCAS M Cash Integrasi PT 14.450 7.300 8.250 8.275 8.300 8.400 8.200 +25 +0,30% 235.100 612.967 7.182,15 Milyar 867.933.312
72 BOLA Bali Bintang Sejahtera Tbk PT 645 214 226 222 226 232 222 -4 -1,77% 1.093.900 1.526.950 1.332,00 Milyar
377 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.150 7.000 7.000 7.000 7.000 -150 -2,10% 1.000 507 6.429,45 Milyar 918.492.736
105 CSRA Cisadane Sawit Raya PT 910 498 590 575 590 590 575 -15 -2,54% 85.800 192.457 1.178,75 Milyar
86 BULL Buana Lintas Lautan Tbk PT 242 101 180 179 180 181 177 -1 -0,56% 87.657.200 244.635.397 2.527,09 Milyar 7.298.710.016
114 DIVA Distribusi Voucher Nusantara Tbk PT 2.040 760 900 885 900 950 875 -15 -1,67% 28.900 88.100 1.264,29 Milyar
305 PSSI Pelita Samudera Shipping Tbk PT 865 380 610 610 610 615 600 - - 423.200 1.170.900 3.304,41 Milyar 5.030.000.128
349 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.580 1.545 1.580 1.600 1.530 -35 -2,22% 4.611.000 2.745.290 8.897,15 Milyar 5.758.675.456
35 ATIC Anabatic Technologies Tbk PT 755 346 384 398 390 398 390 +14 +3,65% 39.100 31.147 921,51 Milyar 1.875.010.048
408 WIIM PT Wismilak Inti Makmur Tbk 905 360 660 655 660 675 650 -5 -0,76% 1.344.800 2.308.857 1.375,42 Milyar 2.099.873.792
88 BWPT Eagle High Plantations Tbk PT 121 64 66 66 66 66 65 - - 4.700.500 8.949.623 2.080,67 Milyar 31.525.289.984
83 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 995 3 +4,81% -2,84% 980 995 1.010 970 -15 -1,51% 315.800 671.860 995,00 Milyar
266 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 665 665 665 675 650 - - 378.800 497.150 1.678,03 Milyar 2.523.350.016
356 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 655 650 665 635 - - 842.100 7.165.153 7.860,46 Milyar 12.000.705.536
187 IPTV MNC Vision Networks Tbk PT 195 63 67 66 67 68 65 -1 -1,49% 24.298.900 28.726.613 2.785,06 Milyar
152 GMFI Garuda Maintenance Facility ArAsa Tbk PT 90 58 68 65 68 69 64 -3 -4,41% 6.631.600 4.388.960 1.835,18 Milyar 28.233.510.912
273 PADA Personel Alih Daya Tbk PT 310 94 274 10 +4,45% -1,09% 280 274 290 256 +6 +2,19% 176.658.000 150.866.727 863,10 Milyar
283 PEHA Phapros Tbk PT 1.145 675 690 685 690 690 680 -5 -0,72% 53.100 142.967 575,40 Milyar
146 GDST Gunawan Dianjaya Steel Tbk PT 266 87 145 135 153 153 135 -10 -6,90% 4.810.600 12.913.293 1.247,74 Milyar 8.200.000.000
306 PTPP Pembangunan Perumahan (Persero) Tbk PT 1.120 700 730 725 730 745 720 -5 -0,68% 7.307.800 14.506.380 4.494,93 Milyar 6.199.897.600
14 AISA FKS Food Sejahtera Tbk PT 218 130 147 146 147 148 145 -1 -0,68% 2.275.900 7.209.923 1.359,52 Milyar 3.083.599.872
70 BNBR Bakrie & Brothers Tbk PT 98 50 76 73 76 77 73 -3 -3,95% 60.257.000 251.069.767 1.544,74 Milyar 12.116.042.752
1 ABBA Mahaka Media Tbk PT 453 146 153 151 153 155 150 -2 -1,31% 2.426.000 10.437.087 594,32 Milyar 2.755.124.992
15 AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.160 1.185 1.170 1.215 1.130 +25 +2,16% 30.900 24.263 725,51 Milyar 612.248.000
389 TRIN Perintis Triniti Properti Tbk PT 705 234 312 306 312 316 306 -6 -1,92% 18.312.300 19.308.403 1.347,77 Milyar
241 MGRO Mahkota Group Tbk PT 940 750 855 845 855 855 820 -10 -1,17% 6.445.600 8.146.577 3.003,51 Milyar 3.518.437.888
52 BESS Batulicin Nusantara Maritim Tbk PT 960 165 172 173 175 175 171 +1 +0,58% 116.800 736.713 590,39 Milyar
308 PTRO Petrosea Tbk PT 4.640 2.100 4.330 4.340 4.390 4.410 4.290 +10 +0,23% 1.021.400 622.010 4.377,35 Milyar 1.008.604.992
22 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.330 1.330 1.330 1.330 1.330 - - 300 211.193 2.955,56 Milyar
307 PTPW Pratama Widya Tbk PT 1.170 695 915 930 910 975 905 +15 +1,64% 191.700 344.997 816,71 Milyar
318 RMKE RMK Energy PT Tbk 1.215 224 945 950 945 965 940 +5 +0,53% 22.688.300 14.951.027 4.156,25 Milyar
69 BNBA Bank Bumi Arta Tbk PT 3.680 910 950 970 950 985 950 +20 +2,11% 183.400 972.727 2.666,43 Milyar 2.310.000.128
341 SMBR Semen Baturaja (Persero) Tbk PT 645 376 394 390 394 394 390 -4 -1,02% 2.131.700 2.374.260 3.873,69 Milyar 9.932.534.784
398 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 10.075 9.925 10.075 10.075 9.925 -150 -1,49% 2.300 2.457 3.804,56 Milyar 383.331.360
221 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.045 1.020 1.045 1.055 1.020 -25 -2,39% 5.282.900 4.203.507 6.959,32 Milyar 6.819.963.904
38 BABP Bank MNC Internasional Tbk PT 262 96 105 102 105 107 102 -3 -2,86% 47.199.000 82.100.193 3.168,99 Milyar 18.963.972.096
91 CASS Cardig Aero Services Tbk PT 525 318 420 410 420 420 410 -10 -2,38% 30.800 255.493 855,65 Milyar 2.086.950.016
281 PDPP PT Primadaya Plastisindo Tbk 336 198 212 208 214 216 206 -4 -1,89% 14.462.000 23.861.663 515,00 Milyar
404 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 106 104 103 105 103 -2 -1,89% 128.500 682.020 591,48 Milyar 2.585.160.960
268 NOBU Bank Nationalnobu Tbk PT 810 520 545 550 545 550 545 +5 +0,92% 262.900 260.807 2.505,94 Milyar 4.437.912.064
279 PBRX Pan Brothers Tbk PT 198 68 110 104 110 112 103 -6 -5,45% 56.385.900 79.658.897 673,74 Milyar 6.478.295.552
199 KAEF Kimia Farma Tbk PT 2.630 1.025 1.090 1.085 1.095 1.095 1.085 -5 -0,46% 238.600 483.020 6.026,09 Milyar 5.553.999.872
157 HAIS Hasnur Internasional Shipping Tbk PT 362 142 220 216 220 222 216 -4 -1,82% 5.040.200 8.722.490 567,27 Milyar
354 SPTO Surya Pertiwi Tbk PT 660 510 560 550 560 560 550 -10 -1,79% 453.800 496.113 1.485,00 Milyar 2.700.000.000
387 TRGU Cerestar Indonesia Tbk PT 630 206 230 228 230 230 222 -2 -0,87% 4.741.000 6.452.187 1.827,45 Milyar
183 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 575 560 585 585 560 -15 -2,61% 1.546.600 2.354.707 1.018,30 Milyar 1.818.384.820
246 MLPL Multipolar Tbk PT 372 111 116 118 116 121 115 +2 +1,72% 26.394.300 36.129.793 1.962,51 Milyar 1.210.338.048
169 IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.825 5.975 5.625 5.975 5.625 +150 +2,58% 400 547 8.071,65 Milyar 1.350.904.960
381 TOBA TBS Energi Utama Tbk PT 1.890 570 585 570 585 585 570 -15 -2,56% 5.877.000 9.510.850 4.588,48 Milyar 2.012.491.008
125 DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.390 2.400 2.390 2.420 2.390 +10 +0,42% 8.400 11.797 2.688,00 Milyar 1.115.946.112
419 ZATA Bersama Zatta Jaya Tbk PT 358 110 121 MERAH +3,08% +1,69% 117 122 122 115 -4 -3,31% 27.554.900 98.655.130 977,04 Milyar
232 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.220 1.215 1.235 1.235 1.205 -5 -0,41% 22.000 328.567 2.126,28 Milyar 1.750.026.624
238 META Nusantara Infrastructure Tbk PT 197 100 124 121 125 125 121 -3 -2,42% 7.361.300 20.579.897 2.142,99 Milyar 15.417.600.000
400 VICI Victoria Care Indonesia Tbk PT 660 394 498 482 496 500 478 -16 -3,21% 840.200 836.553 3.233,26 Milyar
11 AGII Aneka Gas Industri Tbk PT 2.680 1.365 1.950 1.950 1.960 1.975 1.950 - - 6.052.500 6.304.430 5.979,99 Milyar 3.066.660.096
414 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 258 258 258 262 258 - - 242.600 299.650 898,22 Milyar 3.481.481.472
17 ALMI Alumindo Light Metal Industry Tbk PT 520 250 258 266 260 266 260 +8 +3,10% 2.100 34.173 1.015,06 Milyar 616.000.000
346 SMMT Golden Eagle Energy Tbk PT 1.365 193 655 665 655 695 650 +10 +1,53% 1.213.200 1.052.763 2.094,75 Milyar 3.150.000.128
46 BBYB PT Bank Neo Commerce Tbk 2.437 615 655 650 655 665 650 -5 -0,76% 16.174.600 77.300.427 6.062,85 Milyar 5.192.586.240
53 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 134 132 134 134 131 -2 -1,49% 5.845.300 17.463.770 1.273,45 Milyar 9.647.310.848
68 BMTR Global Mediacom Tbk PT 470 236 282 276 282 286 276 -6 -2,13% 22.671.800 26.371.210 4.577,18 Milyar 13.983.544.320
139 EURO Estee Gold Feet PT Tbk 340 69 290 310 290 316 290 +20 +6,90% 11.125.300 11.200.473 710,00 Milyar
7 ADES Akasha Wira International Tbk PT 8.400 3.220 7.300 7.250 7.300 7.300 7.200 -50 -0,68% 13.700 93.117 4.276,75 Milyar 589.896.832
134 ENRG Energi Mega Persada Tbk PT 404 96 298 286 300 300 278 -12 -4,03% 204.913.600 148.369.373 7.098,87 Milyar 10.342.178.816
156 GWSA Greenwood Sejahtera Tbk PT 190 126 153 153 153 156 151 - - 73.500 253.873 1.193,52 Milyar 7.800.759.808
383 TOTL Total Bangun Persada Tbk PT 356 280 304 304 304 308 300 - - 1.902.000 1.050.593 1.036,64 Milyar 3.409.999.872
287 PMJS Putra Mandiri Jembar Tbk PT 240 122 156 159 158 162 156 +3 +1,92% 303.100 147.860 2.187,14 Milyar
159 HDFA Radana Bhaskara Finance Tbk PT 270 127 158 156 156 156 156 -2 -1,27% 3.200 65.300 1.020,62 Milyar 2.329.668.864
240 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 785 775 775 775 775 -10 -1,27% 100 28.297 587,13 Milyar 757.580.992
131 ELSA Elnusa Tbk PT 400 250 320 312 318 320 312 -8 -2,50% 28.140.500 37.371.893 2.277,13 Milyar 7.298.500.096
57 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 164 162 164 166 162 -2 -1,22% 168.730.200 652.344.873 8.277,89 Milyar 40.158.986.240
25 ARCI Archi Indonesia Tbk PT 595 296 342 340 342 344 332 -2 -0,58% 2.288.000 1.320.310 8.443,90 Milyar
120 DNAR Bank Oke Indonesia Tbk PT 326 149 173 178 174 180 172 +5 +2,89% 6.618.700 7.374.027 2.489,19 Milyar 2.249.999.872
194 JIHD Jakarta International Hotls & Dev Tbk PT 436 266 356 350 350 350 350 -6 -1,69% 300 36.360 815,16 Milyar 2.329.040.384
350 SOCI Soechi Lines Tbk PT 230 172 182 181 184 185 180 -1 -0,55% 4.297.200 2.898.457 1.277,68 Milyar 7.058.999.808
309 PTSN Sat Nusapersada Tbk PT 272 181 192 190 192 192 189 -2 -1,04% 246.700 174.550 1.009,73 Milyar 1.594.303.360
28 ARNA Arwana Citramulia Tbk PT 1.120 795 1.000 1.005 1.000 1.015 1.000 +5 +0,50% 3.371.500 1.943.417 7.378,14 Milyar 7.338.603.008
247 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.020 2.020 2.040 2.040 2.020 - - 19.400 24.603 3.787,50 Milyar 1.875.000.064
286 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.180 2 -0,46% -2,25% 2.180 2.180 2.180 2.090 - - 2.800 1.267 7.739,00 Milyar 3.037.799.936
405 VTNY Venteny Fortuna International PT Tbk 505 342 446 446 450 472 442 - - 34.120.500 23.205.223 2.820,00 Milyar
251 MPMX Mitra Pinasthika Mustika Tbk PT 1.430 885 1.150 1.150 1.150 1.165 1.150 - - 17.059.400 15.897.553 5.132,41 Milyar 4.213.720.832
379 TINS Timah Tbk PT 2.070 1.150 1.165 1.180 1.170 1.200 1.170 +15 +1,29% 23.786.700 15.314.100 8.788,35 Milyar 7.447.753.216
85 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.180 1.135 1.130 1.175 1.130 -45 -3,81% 10.000 29.440 2.996,91 Milyar 2.640.452.096
8 ADHI Adhi Karya (Persero) Tbk PT 874 474 488 484 490 496 482 -4 -0,82% 18.592.800 16.119.090 1.723,45 Milyar 3.560.849.408
353 SPMA Suparma Tbk PT 783 402 500 494 500 505 486 -6 -1,20% 227.600 548.390 1.558,12 Milyar 2.114.571.008
135 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.750 2.690 2.740 2.740 2.690 -60 -2,18% 7.600 29.600 7.286,24 Milyar 2.708.640.000
202 KEJU Mulia Boga Raya PT 1.750 1.110 1.405 1.400 1.400 1.405 1.365 -5 -0,36% 3.400 30.777 2.100,00 Milyar
59 BISI BISI International Tbk PT 1.960 970 1.600 1.585 1.600 1.610 1.570 -15 -0,94% 50.700 214.477 4.755,00 Milyar 3.000.000.000
326 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.675 8.600 8.550 8.600 8.325 -75 -0,86% 6.600 2.720 1.768,02 Milyar 205.583.392
237 MERK Merck Tbk PT 5.675 3.690 4.800 4.810 4.800 4.810 4.760 +10 +0,21% 63.600 62.867 2.154,88 Milyar 448.000.000
355 SQMI PT Wilton Makmur Indonesia Tbk 108 50 72 3 +3,16% -1,95% 67 73 73 67 -5 -6,94% 48.396.700 12.592.953 1.041,02 Milyar 301.200.000
296 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 875 MERAH -0,74% -2,91% 915 915 915 915 +40 +4,57% 900 24.867 2.574,76 Milyar 2.813.942.016
106 CTBN Citra Tubindo Tbk PT 3.050 1.335 1.725 1.720 1.720 1.720 1.720 -5 -0,29% 100 713 1.376,64 Milyar 800.371.520
102 CPRO Central Proteina Prima Tbk PT 111 53 54 54 54 55 54 - - 18.868.600 41.332.667 3.216,91 Milyar 59.572.383.744
84 BUDI Budi Starch & Sweetener Tbk PT 290 158 232 228 232 240 226 -4 -1,72% 2.023.300 1.309.063 1.025,77 Milyar 4.498.997.248
142 FMII Fortune Mate Indonesia Tbk PT 430 256 264 330 +66 +25,00% 176.200 10.540 897,93 Milyar 2.720.999.936
4 ACES Ace Hardware Indonesia Tbk PT 1.395 392 510 500 525 525 500 -10 -1,96% 75.552.600 122.227.120 8.575,00 Milyar 17.068.991.488
220 LPKR Lippo Karawaci Tbk PT 145 78 81 81 81 82 79 - - 9.224.100 19.241.947 5.742,74 Milyar 22.771.585.024
43 BBLD Buana Finance Tbk PT 715 366 625 625 #N/A #N/A #N/A - - 0 6.023 1.028,62 Milyar 1.645.796.096
403 VOKS Voksel Electric Tbk PT 228 133 142 137 143 143 137 -5 -3,52% 28.000 53.620 569,32 Milyar 4.155.602.688
148 GGRP Gunung Raja Paksi Tbk PT 900 498 520 505 515 525 505 -15 -2,88% 183.300 195.640 6.116,24 Milyar
5 ACST Acset Indonusa Tbk PT 232 151 160 158 160 162 158 -2 -1,25% 2.339.500 4.225.067 2.002,68 Milyar 700.000.000
174 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 885 880 885 895 865 -5 -0,56% 293.700 1.004.890 3.514,98 Milyar 2.765.278.464
123 DSNG PT Dharma Satya Nusantara Tbk 770 466 610 625 610 635 605 +15 +2,46% 20.564.400 19.910.187 6.624,90 Milyar 10.457.075.712
345 SMKM Sumber Mas Konstruksi Tbk PT 650 120 630 625 630 630 620 -5 -0,79% 271.700 274.197 783,13 Milyar
212 KPIG MNC Land Tbk PT 140 70 73 72 74 74 72 -1 -1,37% 8.514.300 21.402.877 6.385,56 Milyar 74.079.125.504
351 SOHO Soho Global Health Tbk PT 8.500 5.400 5.500 5.500 - - 0 620 6.980,43 Milyar
219 LPGI Lippo General Insurance Tbk PT 6.200 2.500 5.925 5.900 -25 -0,42% 90.800 17.310 885,00 Milyar 150.000.000
154 GSMF Equity Development Investment Tbk PT 184 77 79 78 79 79 78 -1 -1,27% 318.600 2.373.170 1.162,94 Milyar 6.013.283.328
261 NATO Surya Permata Andalan Tbk PT 795 478 510 498 510 515 492 -12 -2,35% 246.059.400 254.820.363 3.984,55 Milyar
166 HRTA PT Hartadinata Abadi Tbk 226 199 204 206 204 208 204 +2 +0,98% 9.898.700 4.241.767 948,68 Milyar 4.605.262.336
62 BKSW Bank QNB Indonesia Tbk PT 206 96 102 105 102 109 102 +3 +2,94% 1.677.200 12.174.327 2.124,39 Milyar 20.436.686.848
334 SIMP Salim Ivomas Pratama Tbk PT 560 392 418 416 420 422 416 -2 -0,48% 1.484.000 866.270 6.579,58 Milyar 15.501.309.952
150 GJTL Gajah Tunggal Tbk PT 740 550 570 570 570 575 570 - - 358.200 1.204.823 1.986,34 Milyar 3.484.408.576
380 TLDN Teladan Prima Agro PT Tbk 805 550 585 585 575 585 575 - - 75.100 171.073 7.573,72 Milyar
133 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.840 1.840 1.840 1.840 1.830 - - 30.400 5.268.137 3.986,67 Milyar
189 ISSP Steel Pipe Industry of Indonesia Tbk PT 476 238 248 248 248 250 246 - - 1.042.700 1.834.013 1.782,13 Milyar 7.071.923.712
208 KMTR Kirana Megatara Tbk PT 370 250 260 260 - - 800 8.603 2.136,00 Milyar 7.682.950.144
19 AMAN Makmur Berkah Amanda Tbk PT 730 498 710 710 710 710 705 - - 110.500 111.210 2.750,19 Milyar
391 TRST Trias Sentosa Tbk PT 750 535 740 735 -5 -0,68% 2.600 4.920 2.063,88 Milyar 2.808.000.000
269 NRCA Nusa Raya Cipta Tbk PT 350 268 304 306 304 306 300 +2 +0,66% 431.600 1.046.190 763,85 Milyar 2.441.914.880
117 DMAS PT Puradelta Lestari Tbk 200 156 160 159 160 161 159 -1 -0,62% 7.961.000 17.852.343 7.663,50 Milyar 48.198.111.232
409 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 805 800 810 830 800 -5 -0,62% 10.875.600 10.224.297 7.175,96 Milyar 8.963.933.184
165 HOMI Grand House Mulia Tbk PT 823 314 342 336 342 352 336 -6 -1,75% 12.782.700 17.236.963 529,20 Milyar
209 KOBX Kobexindo Tractors Tbk PT 685 230 354 348 354 358 330 -6 -1,69% 458.400 470.443 790,83 Milyar 2.272.499.968
161 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.520 5.300 5.200 5.300 5.350 5.175 -100 -1,89% 237.000 185.533 4.368,00 Milyar 840.000.000
21 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.575 5.475 5.575 5.575 5.450 -100 -1,79% 36.900 94.837 2.376,15 Milyar 434.000.000
239 MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.660 1.660 1.645 1.660 1.645 - - 35.200 96.630 4.399,00 Milyar 5.299.999.744
359 SSTM Sunson Textile Manufacturer Tbk PT 860 685 790 790 - - 0 710 925,02 Milyar 1.170.909.184
79 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 182 346 340 328 346 328 -6 -1,73% 64.000 1.141.487 629,08 Milyar
6 ADCP Adhi Commuter Properti Tbk PT 174 65 67 67 68 68 66 - - 1.612.600 9.641.297 1.488,89 Milyar
328 SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 570 570 570 575 570 - - 1.200 95.867 4.835,05 Milyar 6.580.926.464
371 TCID Mandom Indonesia Tbk PT 6.800 4.700 6.300 6.175 -125 -1,98% 1.900 10.157 1.241,59 Milyar 201.066.672
267 NIRO PT City Retail Developments Tbk 157 123 143 142 -1 -0,70% 1.600 26.030.220 3.152,24 Milyar 22.198.872.064
71 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.295 1.290 1.295 1.300 1.280 -5 -0,39% 54.970.000 68.739.813 4.906,55 Milyar 3.802.865.920
336 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.425 1.425 1.425 1.425 - - 4.700 24.730 1.908,22 Milyar 1.339.102.592
2 ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 - - 0 0 4.159,41 Milyar 585.433.088
9 ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 9.000 8.825 9.000 9.000 8.825 -175 -1,94% 149.800 75.490 8.825,00 Milyar 1.000.000.000
30 ASGR Astra Graphia Tbk PT 1.050 760 950 940 950 950 930 -10 -1,05% 405.700 420.207 1.267,85 Milyar 1.348.780.544
50 BEKS Bank Pembangunan Daerah Banten Tbk PT 56 50 50 50 50 50 50 - - 1.954.700 380.797 3.339,64 Milyar 64.109.428.736
61 BKSL Sentul City Tbk PT 82 50 50 50 50 50 50 - - 219.600 4.588.893 3.354,18 Milyar 1.001.000.000
63 BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 50 50 50 - - 400 6.893 1.297,01 Milyar 23.452.291.072
80 BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 - - 0 #N/A 3.280,00 Milyar 1.388.800.000
81 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 1.287 2.313,88 Milyar 46.277.496.832
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Rabu, Januari 4, 2023 Sesi 2
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[11] TERTINGGI TERENDAH
82 BTEL Bakrie Telecom Tbk PT 50 50 50 [12] [13] 50 - - 0 #N/A 1.840,00 Milyar 30.929.606.656
97 CITY Natura City Developments Tbk PT 198 131 141 143 141 145 139 +2 +1,42% 1.098.600 281.337 772,94 Milyar
104 CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 - - 0 0 2.570,59 Milyar
109 DEFI Danasupra Erapacific Tbk PT 1.610 1.305 1.455 1.455 - - 0 0 999,97 Milyar 676.000.000
121 DOID Delta Dunia Makmur Tbk PT 645 230 306 292 306 310 290 -14 -4,58% 30.839.400 18.639.477 2.517,38 Milyar 8.564.339.712
127 ECII Electronic City Indonesia Tbk PT 970 450 500 500 530 530 500 - - 900 12.043 667,17 Milyar 1.287.448.064
132 ELTY Bakrieland Development Tbk PT 50 50 50 50 50 50 50 - - 2.100 15.920 2.176,10 Milyar 1.400.000.000
140 FAST Fast Food Indonesia Tbk PT 1.250 780 820 820 820 820 820 - - 300 21.750 3.272,03 Milyar 1.995.138.560
141 FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 - - 0 303 3.240,00 Milyar 480.000.000
145 GAMA Aksara Global Development Tbk PT 51 50 50 50 - - 0 813 500,55 Milyar 10.011.027.456
153 GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 - - 0 0 1.472,30 Milyar 101.538.000
160 HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.510 1.480 1.510 1.480 +10 +0,67% 12.200 20.633 6.317,29 Milyar 4.183.633.920
164 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 - - 0 #N/A 1.110,00 Milyar 2.266.550.528
172 IIKP Inti Agri Resources Tbk PT 50 50 50 50 - - 0 #N/A 1.680,00 Milyar 320.000.000
173 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 1.000 358.237 665,29 Milyar 12.096.181.248
193 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 1.100 5.190 1.129,10 Milyar 22.581.909.504
196 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 - - 0 #N/A 9.000,00 Milyar 150.000.000
198 JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 - - 0 123 1.947,74 Milyar 2.318.735.872
204 KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 - - 0 18.120 746,46 Milyar 425.000.000
205 KIJA Kawasan Industri Jababeka Tbk PT 181 136 146 146 145 146 144 - - 598.600 5.026.820 3.040,43 Milyar 711.956.800
211 KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 10.300 64.487 527,31 Milyar
214 KREN Kresna Graha Investama Tbk PT 102 50 50 50 50 50 50 - - 1.600 68.433 910,42 Milyar 18.208.471.040
216 LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 - - 0 #N/A 641,82 Milyar 5.630.001.152
223 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 - - 0 #N/A 768,26 Milyar 15.317.520.384
225 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 - - 0 #N/A 614,97 Milyar 4.916.602.880
255 MTFN Capitalinc Investment Tbk PT 50 50 50 50 - - 0 400 1.592,10 Milyar 96.300.000
259 MYRX Hanson International Tbk PT 50 50 50 50 - - 0 #N/A 4.340,00 Milyar 78.718.500.864
260 NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 1.500 12.287 550,25 Milyar 11.004.910.592
274 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 2.177 565,36 Milyar 11.307.246.592
280 PBSA Paramita Bangun Sarana Tbk PT 540 278 304 306 306 308 304 +2 +0,66% 131.500 502.733 918,00 Milyar 1.500.000.000
292 PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 - - 0 320 333,49 Milyar 797.813.504
298 PPRO PP Properti Tbk PT 63 50 50 50 50 50 50 - - 76.900 376.440 3.083,78 Milyar 61.675.671.552
310 PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 - - 5.000 483 772,83 Milyar 220.808.000
311 PZZA Sarimelati Kencana Tbk PT 700 494 540 535 540 540 535 -5 -0,93% 48.000 332.893 1.616,70 Milyar 3.021.874.944
317 RIMO Rimo International Lestari Tbk PT 50 50 50 50 - - 0 #N/A 2.250,00 Milyar 340.000.000
320 RONY Aesler Grup Internasional Tbk PT 800 173 800 800 - - 0 #N/A 1.000,00 Milyar
338 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 #N/A #N/A #N/A - - 0 1.990 1.346,94 Milyar 621.666.432
348 SMRU SMR Utama Tbk PT 50 50 50 50 - - 0 #N/A 624,97 Milyar 12.499.385.344
352 SONA Sona Topas Tourism Industry Tbk PT 5.275 3.250 4.400 4.400 - - 0 3 1.457,28 Milyar 331.200.000
357 SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 - - 0 #N/A 2.990,00 Milyar 20.452.175.872
361 SUGI Sugih Energy Tbk PT 50 50 50 50 - - 0 #N/A 1.240,00 Milyar 24.811.540.480
363 SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 - - 0 15.543 2.575,83 Milyar 1.497.576.771
365 TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 - - 0 5.107 1.875,00 Milyar 3.750.000.128
366 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 - - 0 11.487 503,48 Milyar 10.069.645.312
367 TAXI Express Transindo Utama Tbk PT 50 50 50 50 - - 7.100 7.100 511,18 Milyar 2.145.600.000
372 TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 - - 0 #N/A 1.250,00 Milyar 10.485.050.368
382 TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 50 50 50 - - 100 245.860 1.666,50 Milyar 33.329.999.872
386 TRAM Trada Alam Minera Tbk PT 50 50 50 50 - - 0 #N/A 2.480,00 Milyar 49.633.689.600
394 TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 - - 0 0 8.704,80 Milyar 5.580.000.256
402 VIVA Visi Media Asia Tbk PT 52 50 50 50 50 50 50 - - 3.500 109.237 823,21 Milyar 15.429.450.752
416 WSBP Waskita Beton Precast Tbk PT 119 90 95 95 - - 0 0 2.504,31 Milyar 24.515.876.864
418 YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.630 2.230 2.230 - - 500 781.157 3.980,55 Milyar 1.784.999.936
420 ZBRA Dosni Roha Indonesia Tbk PT 800 510 545 540 545 545 535 -5 -0,92% 137.400 390.290 1.355,78 Milyar 40.082.496
421 ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 50 50 50 - - 2.203.300 1.850.690 1.262,50 Milyar 5.049.999.872
229 MASB Bank Multiarta Sentosa PT 4.400 3.200 3.530 3.530 - - 0 90.913 4.897,43 Milyar
407 WICO Wicaksana Overseas International Tbk PT 446 332 394 394 #N/A #N/A #N/A - - 0 200 548,17 Milyar 1.268.951.040
119 DMND DIAMOND FOOD INDONESIA Tbk PT 910 745 815 815 810 815 810 - - 900 34.473 7.716,71 Milyar
33 ASRI Alam Sutera Realty Tbk PT 197 136 160 159 162 163 158 -1 -0,62% 5.386.800 11.964.023 3.124,26 Milyar 19.649.411.072
319 RODA Pikko Land Development Tbk PT 129 54 57 57 57 57 55 - - 610.900 4.375.690 774,75 Milyar 13.592.128.512
236 MDLN Modernland Realty Tbk PT 140 63 83 81 83 84 81 -2 -2,41% 7.575.500 18.527.297 1.015,18 Milyar 5.798.662.144
77 BRNA Berlina Tbk PT 1.320 860 1.070 1.030 -40 -3,74% 100 12.050 1.008,48 Milyar 979.110.016
128 EDGE Indointernet Tbk PT 25.625 18.300 19.975 19.975 19.975 19.975 19.975 - - 200 980 8.070,90 Milyar
278 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.570 1.575 1.575 1.580 1.570 +5 +0,32% 412.300 543.747 2.953,13 Milyar 1.875.000.064
422 ZONE Mega Perintis Tbk PT 1.860 402 1.225 1.225 1.225 1.230 1.220 - - 113.100 91.500 1.065,96 Milyar
94 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.970 1.940 1.970 1.975 1.935 -30 -1,52% 14.100 18.607 1.154,30 Milyar 595.000.000
16 ALDO Alkindo Naratama Tbk PT 1.495 645 800 795 800 810 795 -5 -0,62% 326.400 335.910 1.046,90 Milyar 550.000.000
34 ASSA Adi Sarana Armada Tbk PT 3.640 755 770 755 770 780 755 -15 -1,95% 2.426.700 6.788.233 2.692,58 Milyar 3.397.499.904
392 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.405 1.400 1.405 1.405 1.385 -5 -0,36% 927.400 674.327 6.313,81 Milyar 4.499.999.744
129 EKAD Ekadharma International Tbk PT 310 258 278 284 282 300 280 +6 +2,16% 3.695.200 340.013 978,29 Milyar 698.774.976
118 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 980 1.035 975 1.040 940 +55 +5,61% 2.854.500 1.514.513 7.961,54 Milyar
136 ERAA Erajaya Swasembada Tbk PT 610 376 392 386 392 394 386 -6 -1,53% 17.275.900 20.460.317 6.156,70 Milyar 2.900.000.000
36 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.450 1.455 1.450 1.485 1.445 +5 +0,34% 1.142.800 2.110.447 7.040,00 Milyar 4.819.732.992
116 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.790 3.760 3.800 3.800 3.750 -30 -0,79% 578.000 118.100 3.010,48 Milyar 800.659.072
76 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.175 8.200 8.175 8.325 8.150 +25 +0,31% 1.000 2.600 3.690,00 Milyar 450.000.000
285 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 710 700 705 710 690 -10 -1,41% 80.400 161.997 1.120,00 Milyar 1.600.000.000
201 KEEN Kencana Energi Lestari Tbk PT 910 410 640 625 640 640 625 -15 -2,34% 3.082.600 16.805.260 2.291,45 Milyar
388 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 218 226 220 226 218 +8 +3,67% 1.574.000 3.499.467 1.606,70 Milyar 6.845.300.224
155 GTSI GTS Internasional Tbk PT 74 50 51 52 52 52 51 +1 +1,96% 1.348.300 12.009.710 822,60 Milyar
235 MDIA Intermedia Capital Tbk PT 61 50 51 51 52 52 51 - - 1.204.400 7.434.667 1.999,99 Milyar 39.215.538.176
188 IRRA Itama Ranoraya PT 2.200 995 1.055 1.050 1.055 1.060 1.040 -5 -0,47% 2.761.300 3.205.587 1.680,00 Milyar
171 IFSH Ifishdeco Tbk PT 2.590 900 925 960 925 965 925 +35 +3,78% 8.400 10.603 2.040,00 Milyar
265 NICL PAM Mineral Tbk PT 172 61 151 167 152 172 151 +16 +10,60% 230.640.600 78.383.740 1.613,64 Milyar
185 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 156 152 156 160 152 -4 -2,56% 252.800 1.557.663 979,39 Milyar 6.443.379.712
339 SKRN Superkrane Mitra Utama Tbk PT 2.500 705 2.320 2.340 2.290 2.350 2.290 +20 +0,86% 50.200 41.370 3.510,00 Milyar 1.500.000.000
378 TIFA KDB Tifa Finance Tbk PT 675 388 430 1 +5,24% +0,42% 430 430 430 430 - - 1.000 12.537 1.527,45 Milyar 1.079.699.968
180 INPP Indonesian Paradise Property Tbk PT 645 326 416 416 416 416 416 - - 200 117.353 4.651,70 Milyar 11.181.971.456
417 WTON PT Wijaya Karya Beton Tbk 262 189 192 191 192 194 191 -1 -0,52% 1.426.400 4.818.847 1.664,65 Milyar 8.338.308.608
277 PANS PT Panin Sekuritas Tbk 2.190 1.235 1.915 1.900 1.915 1.915 1.900 -15 -0,78% 83.000 131.443 1.368,00 Milyar 714.580.928
329 SFAN Surya Fajar Capital Tbk PT 2.030 1.465 1.865 1.875 1.870 1.875 1.865 +10 +0,54% 600.400 746.390 2.549,88 Milyar
18 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 362 364 362 364 362 +2 +0,55% 11.900 33.263 1.820,57 Milyar 5.001.552.384
342 SMDM Suryamas Dutamakmur Tbk PT 488 144 181 180 175 182 175 -1 -0,55% 1.166.600 3.377.863 858,98 Milyar 4.772.137.984
78 BSBK PT Wulandari Bangun Laksana Tbk 372 130 170 2 +7,38% -0,05% 159 160 162 159 -11 -6,47% 937.081.900 388.006.657 3.740,00 Milyar
126 DWGL Dwi Guna Laksana Tbk PT 290 158 172 169 167 172 167 -3 -1,74% 1.500 66.520 1.562,38 Milyar 8.637.564.928
113 DILD Intiland Development Tbk PT 226 138 166 163 167 168 163 -3 -1,81% 10.696.400 7.532.993 1.689,63 Milyar 10.267.099.136
213 KRAS Krakatau Steel (Persero) Tbk PT 474 324 326 328 330 340 328 +2 +0,61% 25.084.300 3.878.093 6.345,62 Milyar 19.346.397.184
294 POLI Pollux Hotels Group Tbk PT 1.650 750 795 790 810 810 785 -5 -0,63% 6.900 285.463 1.588,32 Milyar
170 IFII Indonesia Fibreboard Industry Tbk 180 141 158 158 158 158 156 - - 25.200 38.643 1.487,10 Milyar
24 APLN Agung Podomoro Land Tbk PT 177 105 153 147 153 154 146 -6 -3,92% 23.836.300 34.111.103 3.336,80 Milyar 19.364.560.896
299 PRAY Famon Awal Bros Sedaya Tbk PT 1.125 685 755 745 755 765 745 -10 -1,32% 290.600 1.001.850 1.103,00 Milyar
175 IMJS Indomobil Multi Jasa Tbk PT 486 232 298 300 300 306 298 +2 +0,67% 461.300 3.806.507 2.596,30 Milyar 5.016.999.936
10 ADMG Polychem Indonesia Tbk PT 208 148 150 150 151 152 150 - - 155.500 230.860 583,38 Milyar 3.889.179.648
231 MBAP Mitrabara Adiperdana Tbk PT 11.050 3.490 7.425 7.250 7.425 7.425 7.225 -175 -2,36% 127.300 138.590 8.897,72 Milyar 1.227.271.936
58 BIRD Blue Bird Tbk PT 1.950 1.140 1.425 1.370 1.425 1.440 1.330 -55 -3,86% 11.273.000 2.760.623 3.427,88 Milyar 2.502.099.968
26 ARII Atlas Resources Tbk PT 600 173 288 284 288 292 282 -4 -1,39% 771.700 3.131.503 889,20 Milyar 3.000.000.000
101 COAL Black Diamond Resources Tbk PT 635 135 142 135 143 146 135 -7 -4,93% 7.599.100 19.131.590 887,50 Milyar
184 IPCM Jasa Armada Indonesia Tbk PT 322 252 274 274 276 276 272 - - 792.800 833.260 1.448,04 Milyar 5.284.811.264
93 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 685 690 685 690 670 +5 +0,73% 40.400 112.827 828,00 Milyar
384 TOTO Surya Toto Indonesia Tbk PT 340 200 272 272 270 274 270 - - 159.800 1.112.087 2.807,04 Milyar 10.320.000.000
369 TBLA Tunas Baru Lampung Tbk PT 860 665 680 700 690 710 685 +20 +2,94% 879.400 1.273.733 3.739,47 Milyar 5.342.098.944
23 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 670 670 670 675 665 - - 2.613.800 1.810.150 2.247,30 Milyar 3.311.505.408
178 INDS Indospring Tbk PT 2.390 1.855 1.945 1.950 1.945 1.960 1.945 +5 +0,26% 800 4.767 1.279,69 Milyar 656.249.728
217 LINK Link Net Tbk PT 4.770 2.330 2.600 2.590 2.600 2.700 2.590 -10 -0,38% 20.500 43.990 7.415,67 Milyar 2.912.241.152
182 INRU Toba Pulp Lestari Tbk PT 1.135 520 645 635 640 640 625 -10 -1,55% 9.100 8.000 881,94 Milyar 1.388.883.328
137 ERTX Eratex Djaja Tbk PT 610 172 492 7 +2,48% -3,04% 505 492 505 458 +13 +2,64% 6.023.100 7.531.937 649,70 Milyar 1.286.539.776
322 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.205 1.125 1.135 1.135 1.125 -80 -6,64% 18.800 20.293 1.045,88 Milyar
397 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 238 222 238 248 222 -16 -6,72% 43.808.400 46.645.243 507,83 Milyar
20 AMAR Bank Amar Indonesia PT 540 207 232 230 232 232 228 -2 -0,86% 4.015.600 36.459.967 3.160,20 Milyar
385 TPMA Trans Power Marine Tbk PT 550 300 462 452 462 462 452 -10 -2,16% 5.248.900 11.617.203 1.190,25 Milyar 2.633.299.968
263 NETV Net Visi Media Tbk PT 830 204 226 2 +2,93% -1,01% 224 226 226 222 -2 -0,88% 2.179.300 4.629.817 5.253,51 Milyar
254 MTDL Metrodata Electronics Tbk PT 845 520 550 550 550 560 550 - - 703.900 3.038.650 6.752,28 Milyar 2.455.376.896
396 UCID Uni-Charm Indonesia PT 1.550 1.035 1.100 1.105 1.100 1.110 1.090 +5 +0,45% 25.500 175.937 4.593,01 Milyar
41 BATA Sepatu Bata Tbk PT 640 436 550 4 +2,56% -0,46% 540 515 540 515 -10 -1,82% 2.400 8.990 702,00 Milyar 1.300.000.000
65 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.100 1.095 1.100 1.100 1.095 -5 -0,45% 57.200 364.343 4.816,93 Milyar 4.443.461.632
245 MLIA Mulia Industrindo Tbk PT 714 345 535 535 535 540 530 - - 11.666.600 11.020.177 707,81 Milyar 1.271.994.240
331 SGRO Sampoerna Agro Tbk PT 2.450 1.935 2.090 2.100 2.090 2.120 2.090 +10 +0,48% 19.900 34.370 3.819,10 Milyar 1.818.621.952
163 HOKI Buyung Poetra Sembada Tbk PT 187 95 104 102 104 104 102 -2 -1,92% 1.342.900 4.329.497 987,13 Milyar 2.374.834.688
218 LPCK Lippo Cikarang Tbk PT 1.465 900 980 965 975 975 965 -15 -1,53% 51.100 197.683 2.585,81 Milyar 696.000.000
13 AGRS Bank IBK Indonesia Tbk PT 171 83 95 5 +0,79% -3,34% 94 95 96 93 -1 -1,05% 6.726.900 9.743.447 1.643,27 Milyar 5.256.176.640
149 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.900 1.935 1.900 1.935 1.900 +35 +1,84% 5.700 13.810 1.064,25 Milyar 550.000.000
256 MTLA Metropolitan Land Tbk PT 428 316 382 380 382 382 368 -2 -0,52% 461.500 288.247 2.908,95 Milyar 7.655.126.528
48 BCIC Bank Jtrust Indonesia Tbk PT 218 117 187 5 -2,45% -14,19% 177 192 206 174 -10 -5,35% 247.993.400 5.223.280 2.477,43 Milyar
337 SKBM Sekar Bumi Tbk PT 525 328 374 372 376 376 370 -2 -0,53% 3.600 15.330 643,60 Milyar 1.726.003.200
107 DART Duta Anggada Realty Tbk PT 296 167 182 5 +1,52% -1,42% 183 186 187 182 +1 +0,55% 7.300 44.850 574,87 Milyar 3.141.390.848
395 UANG Pakuan Tbk PT 1.100 424 900 885 905 930 870 -15 -1,67% 170.400 155.200 1.070,85 Milyar
373 TEBE Dana Brata Luhur Tbk PT 1.135 560 850 825 850 850 815 -25 -2,94% 551.700 508.227 1.060,13 Milyar
168 IBOS Indo Boga Sukses Tbk PT 128 72 83 83 83 85 80 - - 623.300 437.330 667,05 Milyar
284 PGUN Pradiksi Gunatama Tbk PT 945 348 820 900 850 900 800 +80 +9,76% 120.200 244.970 4.498,52 Milyar
197 JRPT Jaya Real Property Tbk PT 535 448 490 490 490 490 482 - - 1.501.900 2.992.603 6.737,50 Milyar 13.749.999.616
314 RANC Supra Boga Lestari Tbk PT 1.940 780 790 790 795 805 790 - - 31.700 59.220 1.235,94 Milyar 1.564.487.552
40 BALI Bali Towerindo Sentra Tbk PT 1.150 705 795 810 795 810 790 +15 +1,89% 12.300 1.300.077 3.187,02 Milyar 3.634.476.800
47 BCAP MNC Kapital Indonesia Tbk PT 352 50 80 79 80 82 79 -1 -1,25% 22.139.700 45.671.700 3.366,89 Milyar 38.465.650.688
374 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 3.940 3.670 3.900 3.910 3.670 -270 -6,85% 4.394.900 4.444.597 4.610,62 Milyar
210 KONI Perdana Bangun Pusaka Tbk PT 4.310 925 3.080 3.020 3.020 3.020 2.870 -60 -1,95% 3.000 9.447 942,24 Milyar 152.000.000
67 BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 770 770 800 800 740 - - 194.200 314.647 892,58 Milyar 1.159.200.000
406 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 146 150 147 151 151 146 -3 -2,00% 15.230.500 2.882.440 1.407,08 Milyar 9.571.999.744
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 300 302 300 304 298 +2 +0,67% 1.613.900 2.770.543 1.203,33 Milyar 3.984.520.448
262 NELY Pelayaran Nelly Dwi Putri Tbk PT 510 268 302 304 298 308 296 +2 +0,66% 2.743.900 3.110.930 714,40 Milyar 2.350.000.128
51 BELL Trisula Textile Industries Tbk PT 660 57 148 142 149 152 140 -6 -4,05% 32.835.800 49.085.937 1.029,50 Milyar 1.450.000.000
92 CBUT Citra Borneo Utama Tbk PT 2.520 690 2.240 2.160 2.240 2.380 2.090 -80 -3,57% 1.362.500 5.037.120 6.810,00 Milyar
73 BOLT PT Garuda Metalindo Tbk 1.660 680 735 740 760 760 740 +5 +0,68% 400 3.450 1.734,38 Milyar 2.343.749.888
75 BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.900 10.700 10.700 #N/A #N/A #N/A - - 0 670.943 5.515,84 Milyar 514.010.912
323 SAME Sarana Meditama Metropolitan Tbk PT 458 242 286 292 284 292 282 +6 +2,10% 1.276.400 6.081.433 5.001,85 Milyar 5.900.000.256
358 SSIA Surya Semesta Internusa Tbk PT 482 262 276 272 274 278 272 -4 -1,45% 10.950.000 13.564.647 1.279,83 Milyar 4.649.469.952
257 MTMH Murni Sadar Tbk PT 2.770 1.345 1.395 1.450 1.400 1.455 1.390 +55 +3,94% 14.256.400 7.831.237 2.999,36 Milyar
39 BACA Bank Capital Indonesia Tbk PT 220 88 131 130 132 133 130 -1 -0,76% 8.692.900 17.247.933 910,99 Milyar 7.069.425.152
289 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 65 2 +1,54% -0,64% 65 66 67 65 - - 23.788.600 49.518.573 2.497,66 Milyar 23.959.037.952
275 PALM Provident Investasi Bersama Tbk PT 1.230 595 655 680 655 685 635 +25 +3,82% 1.136.200 667.650 4.841,29 Milyar 7.080.033.280
151 GLVA Galva Technologies Tbk PT 800 236 640 645 645 800 615 +5 +0,78% 147.900 182.443 967,50 Milyar
244 MKTR PT Menthobi Karyatama Raya Tbk 176 112 128 135 128 137 126 +7 +5,47% 76.405.500 43.327.450 1.550,00 Milyar
330 SGER Sumber Global Energy PT 1.868 489 635 635 635 650 625 - - 343.400 1.556.813 2.583,98 Milyar
344 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 254 240 252 258 240 -14 -5,51% 2.016.000 921.250 818,48 Milyar
258 MYOH Samindo Resources Tbk PT 1.850 1.390 1.590 1.590 1.590 1.590 1.575 - - 38.200 27.540 3.508,04 Milyar 2.206.312.448
415 WOOD Integra Indocabinet Tbk PT 885 338 358 356 360 362 356 -2 -0,56% 1.842.200 11.987.923 2.265,05 Milyar 6.249.999.872
347 SMRA Summarecon Agung Tbk PT 865 535 590 575 590 595 575 -15 -2,54% 14.553.800 25.487.350 9.492,42 Milyar 14.426.781.696
177 INDR Indo-Rama Synthetics Tbk PT 13.625 3.990 5.425 5.375 5.425 5.425 5.225 -50 -0,92% 125.600 98.487 3.517,14 Milyar 654.351.680
192 JECC Jembo Cable Company Tbk PT 6.950 3.600 4.850 4.850 - - 0 730 733,32 Milyar 151.200.000
295 POLL Pollux Properties Indonesia Tbk PT 1.335 185 216 212 216 220 210 -4 -1,85% 524.900 6.820.217 1.763,59 Milyar 7.071.000.064
401 VICO Victoria Investama Tbk PT 336 123 161 162 169 169 160 +1 +0,62% 214.300 1.727.830 1.482,32 Milyar 9.150.094.336
370 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.630 1.630 1.625 1.630 1.550 - - 1.900 5.730 598,76 Milyar 367.340.000
300 PRDA Prodia Widyahusada Tbk PT 9.050 4.910 5.325 5.275 5.375 5.475 5.250 -50 -0,94% 1.807.500 1.552.490 4.945,31 Milyar 937.500.032
103 CSAP Catur Sentosa Adiprana Tbk PT 970 458 775 785 +10 +1,29% 142.700 377.180 3.499,81 Milyar 4.458.353.152
108 DAYA Duta Intidaya Tbk PT 306 200 206 220 218 220 206 +14 +6,80% 7.000 17.077 532,52 Milyar 2.420.547.072
226 MAPB Map Boga Adiperkasa Tbk PT 2.200 1.400 1.900 1.920 1.970 1.980 1.920 +20 +1,05% 8.400 25.420 4.168,17 Milyar 2.170.923.008
340 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 274 2 +5,03% -1,41% 266 274 284 264 -8 -2,92% 51.689.800 89.970.833 532,00 Milyar
54 BGTG Bank Ganesha Tbk PT 293 83 91 2 +2,51% -0,01% 90 91 92 89 -1 -1,10% 8.328.100 18.059.663 1.498,57 Milyar 11.175.060.480
60 BKDP Bukit Darmo Property Tbk PT 162 51 85 83 85 87 81 -2 -2,35% 9.190.600 17.026.330 623,66 Milyar 6.830.992.384
321 ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.300 1.330 1.295 1.350 1.290 +30 +2,31% 194.800 660.903 8.228,03 Milyar 6.185.692.160
228 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 630 640 630 650 615 +10 +1,59% 6.989.700 6.945.847 2.432,00 Milyar 760.000.064
312 RAJA Rukun Raharja Tbk PT 1.230 161 1.045 1.040 1.040 1.060 1.025 -5 -0,48% 6.902.000 21.102.627 4.396,16 Milyar 4.227.082.496
248 MMIX Multi Medika Internasional PT Tbk 386 210 328 342 328 342 324 +14 +4,27% 17.375.800 42.468.087 873,60 Milyar
90 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 82 82 82 84 80 - - 19.433.600 93.828.317 1.230,00 Milyar 1.500.000.000
27 ARKO Arkora Hydro Tbk PtT 835 262 610 590 610 610 590 -20 -3,28% 4.398.800 10.461.777 1.786,38 Milyar
253 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.450 2 +0,33% -1,81% 4.440 4.570 4.570 4.280 -10 -0,22% 6.800 18.290 2.299,00 Milyar 517.791.680
234 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 81 81 81 82 80 - - 2.075.700 4.355.810 3.040,78 Milyar 16.631.460.864
31 ASLC Autopedia Sukses Lestari Tbk PT 350 117 121 118 121 123 117 -3 -2,48% 11.560.700 27.418.430 1.504,07 Milyar
190 ITMA Sumber Energi Andalan Tbk PT 1.325 484 790 795 790 810 785 +5 +0,63% 175.000 546.313 692,21 Milyar 680.000.000
410 WINS Wintermar Offshore Marine Tbk PT 444 136 312 302 298 318 298 -10 -3,21% 5.041.700 13.222.710 1.312,72 Milyar 4.238.011.648
200 KBLI KMI Wire and Cable Tbk PT 364 264 308 306 308 310 306 -2 -0,65% 153.500 1.105.460 1.226,21 Milyar 2.515.000.064
290 PNGO Pinago Utama TBK PT 1.675 1.205 1.315 1.300 1.290 1.300 1.270 -15 -1,14% 8.600 38.250 1.015,63 Milyar
203 KETR Ketrosden Triasmitra PT 374 210 300 7 +5,12% -2,35% 280 300 300 280 -20 -6,67% 11.913.100 9.166.277 852,38 Milyar
87 BVIC Bank Victoria International Tbk PT 214 104 112 3 +3,37% -1,68% 112 113 115 110 - - 3.423.500 8.326.770 1.162,81 Milyar 8.671.047.680
143 FPNI Lotte Chemical Titan Tbk PT 660 177 212 208 222 222 206 -4 -1,89% 3.532.800 10.311.463 1.157,81 Milyar 5.566.413.824
360 STAR PT Buana Artha Anugerah Tbk 191 112 139 139 136 139 131 - - 5.500 50.310 667,20 Milyar 4.800.000.512
99 CLEO Sariguna Primatirta Tbk PT 775 412 520 494 520 520 492 -26 -5,00% 14.033.900 23.295.077 5.928,00 Milyar 11.000.000.512
124 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.020 4.020 4.020 4.020 4.020 - - 100 1.550 7.437,00 Milyar 1.850.000.000
74 BPFI Woori Finance Indonesia Tbk PT 1.043 595 655 670 675 675 645 +15 +2,29% 3.800 319.387 1.791,58 Milyar 1.782.663.552
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Rabu, Januari 4, 2023 Sesi 2
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[11] TERTINGGI TERENDAH
411 WIRG Wir Asia Tbk PT 1.600 116 128 2 [12] [13] 125 129 133 125 -3 -2,34% 84.684.400 174.927.637 1.489,89 Milyar
+3,33% -0,84%
393 TUGU Asuransi Tugu Pratama Indonesia Tbk PT 3.490 1.285 1.630 1.590 1.630 1.660 1.585 -40 -2,45% 788.100 1.035.577 2.826,67 Milyar 1.777.777.792
324 SAMF Saraswanti Anugerah Makmur PT 1.205 388 462 458 462 468 454 -4 -0,87% 196.900 1.877.037 2.347,25 Milyar
42 BBKP Bank KB Bukopin Tbk PT 302 98 112 3 +4,27% -4,64% 114 112 119 110 +2 +1,79% 344.424.900 116.194.697 7.640,27 Milyar 11.630.570.496
291 PNIN Paninvest Tbk PT 2.210 660 1.230 1.230 1.235 1.265 1.225 - - 1.810.800 6.706.477 5.004,04 Milyar 4.068.323.840
242 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 2.990 3.000 3.000 3.200 2.990 +10 +0,33% 158.900 16.133 8.647,06 Milyar 2.882.352.896
222 LTLS Lautan Luas Tbk PT 1.645 640 1.355 1.370 1.365 1.375 1.355 +15 +1,11% 18.600 116.593 2.137,20 Milyar 1.536.662.016
147 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.345 1.390 +45 +3,35% 800 7.247 569,90 Milyar 410.000.000
316 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 645 600 625 625 600 -45 -6,98% 2.500 35.907 1.080,00 Milyar 1.800.000.000
264 NFCX NFC Indonesia Tbk PT 13.375 4.460 7.675 7.600 7.700 7.700 7.600 -75 -0,98% 6.900 266.853 5.066,67 Milyar 666.667.520
179 INPC Bank Artha Graha Internasional Tbk PT 136 69 73 2 +3,05% -1,09% 73 73 75 73 - - 1.835.500 4.857.897 1.461,55 Milyar 9.969.983.488
288 PMMP Panca Mitra Multiperdana Tbk PT 492 310 376 368 376 376 364 -8 -2,13% 4.883.300 7.561.553 865,90 Milyar
249 MMLP Mega Manunggal Property Tbk PT 675 370 476 3 +3,20% -2,43% 466 480 482 466 -10 -2,10% 7.556.800 6.932.487 3.210,34 Milyar 6.889.134.592
44 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.010 2.010 #N/A #N/A #N/A - - 0 1.603 8.138,87 Milyar 4.090.089.984
29 ARTA Arthavest Tbk PT 3.000 1.680 2.390 2.300 2.400 2.400 2.270 -90 -3,77% 2.200 60.090 1.027,35 Milyar 446.674.176
191 JARR Jhonlin Agro Raya PT Tbk 725 232 278 274 278 286 260 -4 -1,44% 8.606.800 9.800.263 2.224,00 Milyar
293 POLA Pool Advista Finance Tbk PT 220 71 76 72 71 84 71 -4 -5,26% 29.527.200 5.296.757 196,52 Milyar
413 WMUU Widodo Makmur Unggas Tbk PT 169 70 75 70 70 74 70 -5 -6,67% 79.861.800 25.010.490 905,88 Milyar
215 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 515 1 +3,04% -1,10% 480 520 520 480 -35 -6,80% 11.861.700 52.229.877 836,88 Milyar
399 URBN Urban Jakarta Propertindo Tbk PT 810 150 159 161 164 165 150 +2 +1,26% 48.100 91.850 520,37 Milyar
176 INAF Indofarma Tbk PT 2.400 875 1.000 930 1.000 1.000 930 -70 -7,00% 414.500 109.170 2.882,32 Milyar 3.099.267.584
181 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.130 1.055 1.110 1.110 1.055 -75 -6,64% 104.000 579.833 685,75 Milyar 650.000.000
272 OMRE Indonesia Prima Property Tbk PT 1.367 357 705 660 660 660 660 -45 -6,38% 6.000 34.513 1.151,70 Milyar 495.000.000
270 NZIA Nusantara Almazia Tbk PT 388 122 308 300 304 350 288 -8 -2,60% 107.492.800 35.656.870 659,26 Milyar
98 CLAY Citra Putra Realty Tbk PT 1.175 560 625 585 585 600 585 -40 -6,40% 11.800 8.023 1.503,45 Milyar
64 BLTZ Graha Layar Prima Tbk PT 4.540 1.770 2.770 2.580 2.580 2.580 2.580 -190 -6,86% 400 3.257 2.254,76 Milyar 327.227.584
243 MINA Sanurhasta Mitra Tbk PT 94 50 82 6 +5,07% -3,55% 78 82 82 77 -4 -4,88% 33.144.400 44.068.150 511,88 Milyar 6.562.500.096
375 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.320 4.020 4.060 4.060 4.020 -300 -6,94% 5.300 53.930 6.700,00 Milyar
144 FUJI Fuji Finance Indonesia Tbk PT 825 410 432 446 450 450 410 +14 +3,24% 18.400 2.135.480 492,83 Milyar
45 BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 67 65 71 71 63 -2 -2,99% 26.829.800 52.323.323 551,17 Milyar 5.335.315.968
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Kamis, Januari 5, 2023
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[14] TERTINGGI TERENDAH
162 HITS Humpuss Intermoda Transportasi Tbk PT 1.175 322 466 [15] [16] 434 464 470 434 -32 -6,87% 291.800 324.677 3.081,87 Milyar 6.825.590.272
186 IPPE Indo Pureco Pratama Tbk PT 660 117 144 134 144 147 134 -10 -6,94% 41.146.200 37.525.610 616,40 Milyar
100 CMPP AirAsia Indonesia Tbk PT 890 162 192 192 #N/A #N/A #N/A - - 0 958.627 2.051,54 Milyar 10.685.124.608
167 IATA PT MNC Energy Investments Tbk 308 56 138 3 +2,44% -0,84% 139 142 158 134 +1 +0,72% 521.331.800 35.135.440 1.586,80 Milyar 2.322.723.328
138 ETWA Eterindo Wahanatama Tbk PT 282 62 183 177 178 180 174 -6 -3,28% 14.000 123.867 854,37 Milyar 968.297.024
376 TFCO Tifico Fiber Indonesia Tbk PT 800 550 670 670 #N/A #N/A #N/A - - 0 103 3.231,46 Milyar 4.823.076.352
333 SHIP Sillo Maritime Perdana Tbk PT 1.755 685 925 925 #N/A #N/A #N/A - - 0 682.560 2.515,81 Milyar 2.719.790.080
304 PSKT Red Planet Indonesia Tbk PT 130 50 70 68 70 71 67 -2 -2,86% 9.471.300 13.227.203 703,88 Milyar 10.351.232.000
158 HATM Habco Trans Maritima Tbk PT 505 149 320 334 326 338 318 +14 +4,38% 86.459.100 39.031.783 2.240,00 Milyar
412 WMPP PT Widodo Makmur Perkasa Tbk 208 65 70 70 #N/A #N/A #N/A - - 0 65.724.333 2.059,33 Milyar
302 PSAB J Resources Asia Pasifik Tbk PT 158 103 114 115 114 116 111 +1 +0,88% 5.833.200 1.899.507 3.042,90 Milyar 26.460.000.256
303 PSGO Palma Serasih PT 282 136 157 157 #N/A #N/A #N/A - - 0 609.027 2.959,45 Milyar
89 CAMP Campina Ice Cream Industry Tbk PT 348 248 308 308 #N/A #N/A #N/A - - 0 891.280 1.812,58 Milyar 5.885.000.192
301 PRIM Royal Prima Tbk PT 454 163 186 183 176 186 176 -3 -1,61% 588.500 326.920 621,00 Milyar 2.192.079.872
195 JKON Jaya Konstruksi Manggala Pratama Tbk PT 242 74 126 123 127 128 123 -3 -2,38% 16.142.600 55.615.480 2.005,95 Milyar 16.308.519.936
49 BEBS Berkah Beton Sadaya Tbk PT 1.490 600 805 805 #N/A #N/A #N/A - - 0 82.674.920 7.245,00 Milyar
227 MARI Mahaka Radio Integra Tbk PT 472 107 136 135 138 138 132 -1 -0,74% 13.080.200 46.234.540 709,11 Milyar 5.252.643.840
95 CENT Centratama Telekomuniks Indonesia Tbk PT 268 109 116 116 #N/A #N/A #N/A - - 0 5.408.040 3.617,28 Milyar 31.183.464.448
37 AXIO Tera Data Indonusa Tbk PT 350 160 248 248 #N/A #N/A #N/A - - 0 16.488.533 1.424,99 Milyar
325 SAPX Satria Antaran Prima Tbk PT 1.565 660 765 765 #N/A #N/A #N/A - - 0 6.037 637,50 Milyar 833.333.300
276 PANR Panorama Sentrawisata Tbk PT 555 194 530 515 530 535 515 -15 -2,83% 864.000 3.866.763 618,00 Milyar 1.200.000.000
368 TAYS Jaya Swarasa Agung Tbk PT 825 180 555 555 #N/A #N/A #N/A - - 0 26.402.920 609,90 Milyar
207 KKGI Resource Alam Indonesia Tbk PT 780 262 418 418 #N/A #N/A #N/A - - 0 2.468.933 2.090,00 Milyar 4.693.452.800
282 PEGE Panca Global Kapital Tbk PT 1.300 400 436 436 #N/A #N/A #N/A - - 0 71.583 1.235,37 Milyar 2.833.416.960
111 DEWA Darma Henwa Tbk PT 95 50 53 53 #N/A #N/A #N/A - - 0 139.255.193 1.158,25 Milyar 21.853.732.864
56 BHIT MNC Asia Holding Tbk PT 85 52 58 58 #N/A #N/A #N/A - - 0 105.693.743 5.029,70 Milyar 51.224.813.568
313 RALS Ramayana Lestari Sentosa Tbk PT 790 540 605 610 610 625 605 +5 +0,83% 19.491.500 3.375.443 4.328,56 Milyar 6.722.819.072
335 SINI Singaraja Putra Tbk PT 1.510 188 1.310 5 +7,31% -12,45% 1.310 #N/A #N/A #N/A - - 0 5.061.750 618,11 Milyar
390 TRIS Trisula International Tbk PT 330 146 258 1 +2,01% +0,82% 258 #N/A #N/A #N/A - - 0 25.130.010 810,49 Milyar 1.046.928.000
206 KINO Kino Indonesia Tbk PT 5.200 1.485 1.585 1.595 1.585 1.605 1.585 +10 +0,63% 124.000 164.170 2.278,57 Milyar 1.428.571.520
315 RDTX Roda Vivatex Tbk PT 10.000 6.700 9.875 9.825 9.875 9.900 9.825 -50 -0,51% 11.600 4.920 2.640,96 Milyar 268.580.896
271 OMED Jayamas Medica Industri TBK PT 280 196 220 220 220 226 218 - - 118.473.300 102.017.193 5.740,00 Milyar
327 SCNP Selaras Citra Nusantara Perkasa Tbk PT 254 186 226 226 #N/A #N/A #N/A - - 0 733.540 565,00 Milyar
364 SWID Saraswanti Indoland Development PT 270 87 114 114 #N/A #N/A #N/A - - 0 18.685.267 619,28 Milyar
122 DRMA Dharma Polimetal Tbk PT 855 500 600 600 #N/A #N/A #N/A - - 0 12.527.620 2.823,53 Milyar
343 SMDR Samudera Indonesia Tbk PT 4.080 890 1.935 1.935 #N/A #N/A #N/A - - 0 3.981.403 6.337,36 Milyar 3.275.120.128
3 ABMM ABM Investama Tbk PT 4.900 1.325 3.210 3.210 #N/A #N/A #N/A - - 0 1.846.577 8.837,66 Milyar 2.753.165.056
12 AGRO Bank Raya Indonesia Tbk PT 1.670 398 424 424 #N/A #N/A #N/A - - 0 21.101.727 9.548,51 Milyar 21.343.291.392
112 DGIK Nusa Konstruksi Enjiniring Tbk PT 226 99 124 124 #N/A #N/A #N/A - - 0 31.408.400 687,10 Milyar 5.521.728.512
297 PPRE PP Presisi Tbk PT 204 121 127 124 128 128 124 -3 -2,36% 4.407.100 2.045.323 1.267,81 Milyar 10.224.271.360
55 BHAT Bhakti Multi Artha Tbk PT 1.090 780 860 860 #N/A #N/A #N/A - - 0 95.784.303 4.300,00 Milyar
252 MPPA Matahari Putra Prima Tbk PT 450 114 137 1 +2,29% +0,20% 132 137 138 132 -5 -3,65% 33.689.000 135.897.867 1.148,45 Milyar 7.529.147.904
332 SHID Hotel Sahid Jaya International Tbk PT 2.870 800 2.650 2.650 #N/A #N/A #N/A - - 0 3.561.887 2.966,21 Milyar 1.119.326.208
110 DEPO Caturkarda Depo Bangunan Tbk PT 580 374 484 484 #N/A #N/A #N/A - - 0 322.373 3.286,36 Milyar
224 MAIN Malindo Feedmill Tbk PT 715 466 488 488 494 498 488 - - 377.600 809.407 1.092,51 Milyar 2.238.749.952
115 DKFT Central Omega Resources Tbk PT 177 102 107 107 #N/A #N/A #N/A - - 0 5.923.687 603,29 Milyar 5.473.485.824
362 SULI SLJ Global Tbk PT 228 50 156 156 #N/A #N/A #N/A - - 0 17.383.243 621,96 Milyar 3.986.916.864
66 BMHS Bundamedik Tbk PT 855 364 408 408 #N/A #N/A #N/A - - 0 2.756.770 3.510,19 Milyar
250 MOLI Madusari Murni Indah Tbk PT 470 204 212 212 214 216 208 - - 83.100 178.330 577,50 Milyar
32 ASMI Asuransi Maximus Graha Persada Tbk PT 294 101 107 107 #N/A #N/A #N/A - - 0 3.324.563 958,55 Milyar 8.958.380.032
130 ELPI Pelayaran Nasional Ekalya Purnamasari PT 370 191 214 214 #N/A #N/A #N/A - - 0 14.367.173 1.615,82 Milyar
230 MAYA Bank Mayapada Internasional Tbk PT 790 490 550 525 550 550 525 -25 -4,55% 214.800 661.047 6.149,87 Milyar 5.559.941.632
233 MCAS M Cash Integrasi PT 14.450 7.300 8.275 8.275 #N/A #N/A #N/A - - 0 600.677 7.182,15 Milyar 867.933.312
72 BOLA Bali Bintang Sejahtera Tbk PT 640 214 222 222 #N/A #N/A #N/A - - 0 1.423.193 1.332,00 Milyar
377 TGKA Tigaraksa Satria Tbk PT 9.550 6.900 7.000 7.000 #N/A #N/A #N/A - - 0 540 6.429,45 Milyar 918.492.736
105 CSRA Cisadane Sawit Raya PT 910 500 575 575 #N/A #N/A #N/A - - 0 182.523 1.178,75 Milyar
86 BULL Buana Lintas Lautan Tbk PT 240 101 179 179 #N/A #N/A #N/A - - 0 238.478.437 2.527,09 Milyar 7.298.710.016
114 DIVA Distribusi Voucher Nusantara Tbk PT 2.030 760 885 885 #N/A #N/A #N/A - - 0 85.900 1.264,29 Milyar
305 PSSI Pelita Samudera Shipping Tbk PT 865 380 610 610 610 615 600 - - 423.200 1.170.900 3.304,41 Milyar 5.030.000.128
349 SMSM Selamat Sempurna Tbk PT 1.605 1.200 1.545 1.545 #N/A #N/A #N/A - - 0 2.837.947 8.897,15 Milyar 5.758.675.456
35 ATIC Anabatic Technologies Tbk PT 730 346 398 398 #N/A #N/A #N/A - - 0 31.423 921,51 Milyar 1.875.010.048
408 WIIM PT Wismilak Inti Makmur Tbk 905 360 655 655 #N/A #N/A #N/A - - 0 2.308.373 1.375,42 Milyar 2.099.873.792
88 BWPT Eagle High Plantations Tbk PT 121 64 66 66 #N/A #N/A #N/A - - 0 8.742.013 2.080,67 Milyar 31.525.289.984
83 BUAH Segar Kumala Indonesia Tbk PT 1.050 388 980 3 +4,81% -2,84% 980 #N/A #N/A #N/A - - 0 665.087 995,00 Milyar
266 NIKL Pelat Timah Nusantara Tbk PT 1.295 645 665 665 #N/A #N/A #N/A - - 0 448.793 1.678,03 Milyar 2.523.350.016
356 SRAJ Sejahteraraya Anugrahjaya Tbk PT 750 93 655 655 #N/A #N/A #N/A - - 0 4.889.673 7.860,46 Milyar 12.000.705.536
187 IPTV MNC Vision Networks Tbk PT 195 63 66 66 #N/A #N/A #N/A - - 0 28.816.083 2.785,06 Milyar
152 GMFI Garuda Maintenance Facility ArAsa Tbk PT 90 58 65 65 #N/A #N/A #N/A - - 0 4.452.777 1.835,18 Milyar 28.233.510.912
273 PADA Personel Alih Daya Tbk PT 310 94 280 10 +4,45% -1,09% 280 #N/A #N/A #N/A - - 0 156.755.327 863,10 Milyar
283 PEHA Phapros Tbk PT 1.145 675 690 685 690 690 680 -5 -0,72% 53.100 142.967 575,40 Milyar
146 GDST Gunawan Dianjaya Steel Tbk PT 266 87 145 135 153 153 135 -10 -6,90% 4.810.600 12.913.293 1.247,74 Milyar 8.200.000.000
306 PTPP Pembangunan Perumahan (Persero) Tbk PT 1.120 700 730 725 730 745 720 -5 -0,68% 7.307.800 14.506.380 4.494,93 Milyar 6.199.897.600
14 AISA FKS Food Sejahtera Tbk PT 218 130 146 146 #N/A #N/A #N/A - - 0 6.726.737 1.359,52 Milyar 3.083.599.872
70 BNBR Bakrie & Brothers Tbk PT 98 50 73 73 #N/A #N/A #N/A - - 0 239.835.913 1.544,74 Milyar 12.116.042.752
1 ABBA Mahaka Media Tbk PT 453 146 151 151 #N/A #N/A #N/A - - 0 10.283.170 594,32 Milyar 2.755.124.992
15 AKPI Argha Karya Prima Industry Tbk PT 1.900 895 1.185 1.185 #N/A #N/A #N/A - - 0 24.717 725,51 Milyar 612.248.000
389 TRIN Perintis Triniti Properti Tbk PT 705 234 306 306 #N/A #N/A #N/A - - 0 19.874.150 1.347,77 Milyar
241 MGRO Mahkota Group Tbk PT 940 750 855 845 855 855 820 -10 -1,17% 6.445.600 8.146.577 3.003,51 Milyar 3.518.437.888
52 BESS Batulicin Nusantara Maritim Tbk PT 960 165 173 173 #N/A #N/A #N/A - - 0 719.880 590,39 Milyar
308 PTRO Petrosea Tbk PT 4.640 2.100 4.330 4.340 4.390 4.410 4.290 +10 +0,23% 1.021.400 622.010 4.377,35 Milyar 1.008.604.992
22 AMOR Ashmore Asset Management Indonesia PT 2.120 1.030 1.330 1.330 #N/A #N/A #N/A - - 0 210.373 2.955,56 Milyar
307 PTPW Pratama Widya Tbk PT 1.170 695 915 930 910 975 905 +15 +1,64% 191.700 344.997 816,71 Milyar
318 RMKE RMK Energy PT Tbk 1.215 224 950 950 #N/A #N/A #N/A - - 0 13.978.307 4.156,25 Milyar
69 BNBA Bank Bumi Arta Tbk PT 3.680 910 970 970 #N/A #N/A #N/A - - 0 885.240 2.666,43 Milyar 2.310.000.128
341 SMBR Semen Baturaja (Persero) Tbk PT 645 376 390 390 #N/A #N/A #N/A - - 0 2.322.737 3.873,69 Milyar 9.932.534.784
398 UNIC Unggul Indah Cahaya Tbk PT 14.600 9.725 9.925 9.925 #N/A #N/A #N/A - - 0 2.480 3.804,56 Milyar 383.331.360
221 LSIP PT Perusahaan Prkbn Lndn Smtr Indnsa Tbk 1.570 1.005 1.020 1.020 #N/A #N/A #N/A - - 0 4.273.223 6.959,32 Milyar 6.819.963.904
38 BABP Bank MNC Internasional Tbk PT 262 96 102 102 #N/A #N/A #N/A - - 0 63.821.213 3.168,99 Milyar 18.963.972.096
91 CASS Cardig Aero Services Tbk PT 525 318 410 410 #N/A #N/A #N/A - - 0 250.537 855,65 Milyar 2.086.950.016
281 PDPP PT Primadaya Plastisindo Tbk 336 198 212 208 214 216 206 -4 -1,89% 14.462.000 23.861.663 515,00 Milyar
404 VRNA PT Mizuho Leasing Indonesia Tbk 168 99 104 104 #N/A #N/A #N/A - - 0 640.437 591,48 Milyar 2.585.160.960
268 NOBU Bank Nationalnobu Tbk PT 810 520 550 550 #N/A #N/A #N/A - - 0 256.817 2.505,94 Milyar 4.437.912.064
279 PBRX Pan Brothers Tbk PT 198 68 110 104 110 112 103 -6 -5,45% 56.385.900 79.658.897 673,74 Milyar 6.478.295.552
199 KAEF Kimia Farma Tbk PT 2.630 1.025 1.085 1.085 #N/A #N/A #N/A - - 0 440.417 6.026,09 Milyar 5.553.999.872
157 HAIS Hasnur Internasional Shipping Tbk PT 362 142 220 216 220 222 216 -4 -1,82% 5.040.200 8.722.490 567,27 Milyar
354 SPTO Surya Pertiwi Tbk PT 660 510 550 550 #N/A #N/A #N/A - - 0 411.013 1.485,00 Milyar 2.700.000.000
387 TRGU Cerestar Indonesia Tbk PT 630 206 228 228 #N/A #N/A #N/A - - 0 6.523.687 1.827,45 Milyar
183 IPCC Indonesia Kendaraan Terminal Tbk PT 675 470 575 560 585 585 560 -15 -2,61% 1.546.600 2.354.707 1.018,30 Milyar 1.818.384.820
246 MLPL Multipolar Tbk PT 372 111 116 118 116 121 115 +2 +1,72% 26.394.300 36.129.793 1.962,51 Milyar 1.210.338.048
169 IBST Inti Bangun Sejahtera Tbk PT 10.900 5.025 5.825 5.975 5.625 5.975 5.625 +150 +2,58% 400 547 8.071,65 Milyar 1.350.904.960
381 TOBA TBS Energi Utama Tbk PT 1.890 570 570 570 #N/A #N/A #N/A - - 0 9.481.920 4.588,48 Milyar 2.012.491.008
125 DVLA Darya-Varia Laboratoria Tbk PT 3.400 2.340 2.400 2.400 #N/A #N/A #N/A - - 0 9.947 2.688,00 Milyar 1.115.946.112
419 ZATA Bersama Zatta Jaya Tbk PT 358 110 117 MERAH +3,08% +1,69% 117 #N/A #N/A #N/A - - 0 98.332.520 977,04 Milyar
232 MBSS Mitrabahtera Segara Sejati Tbk PT 1.550 755 1.220 1.215 1.235 1.235 1.205 -5 -0,41% 22.000 328.567 2.126,28 Milyar 1.750.026.624
238 META Nusantara Infrastructure Tbk PT 197 100 121 121 #N/A #N/A #N/A - - 0 20.505.320 2.142,99 Milyar 15.417.600.000
400 VICI Victoria Care Indonesia Tbk PT 660 394 482 482 #N/A #N/A #N/A - - 0 847.833 3.233,26 Milyar
11 AGII Aneka Gas Industri Tbk PT 2.680 1.365 1.950 1.950 #N/A #N/A #N/A - - 0 6.357.190 5.979,99 Milyar 3.066.660.096
414 WOMF Wahana Ottomitra Multiartha Tbk PT 460 220 258 258 #N/A #N/A #N/A - - 0 300.347 898,22 Milyar 3.481.481.472
17 ALMI Alumindo Light Metal Industry Tbk PT 520 250 266 266 #N/A #N/A #N/A - - 0 33.027 1.015,06 Milyar 616.000.000
346 SMMT Golden Eagle Energy Tbk PT 1.365 197 665 665 #N/A #N/A #N/A - - 0 942.810 2.094,75 Milyar 3.150.000.128
46 BBYB PT Bank Neo Commerce Tbk 2.362 615 650 650 #N/A #N/A #N/A - - 0 72.600.513 6.062,85 Milyar 5.192.586.240
53 BEST Bekasi Fajar Industrial Estate Tbk PT 187 100 132 132 #N/A #N/A #N/A - - 0 17.081.530 1.273,45 Milyar 9.647.310.848
68 BMTR Global Mediacom Tbk PT 470 236 276 276 #N/A #N/A #N/A - - 0 25.910.763 4.577,18 Milyar 13.983.544.320
139 EURO Estee Gold Feet PT Tbk 340 69 290 310 290 316 290 +20 +6,90% 11.125.300 11.200.473 710,00 Milyar
7 ADES Akasha Wira International Tbk PT 8.400 3.220 7.250 7.250 #N/A #N/A #N/A - - 0 91.257 4.276,75 Milyar 589.896.832
134 ENRG Energi Mega Persada Tbk PT 404 96 286 286 #N/A #N/A #N/A - - 0 149.201.567 7.098,87 Milyar 10.342.178.816
156 GWSA Greenwood Sejahtera Tbk PT 190 126 153 153 153 156 151 - - 73.500 253.873 1.193,52 Milyar 7.800.759.808
383 TOTL Total Bangun Persada Tbk PT 356 280 304 304 #N/A #N/A #N/A - - 0 1.100.893 1.036,64 Milyar 3.409.999.872
287 PMJS Putra Mandiri Jembar Tbk PT 240 122 156 159 158 162 156 +3 +1,92% 303.100 147.860 2.187,14 Milyar
159 HDFA Radana Bhaskara Finance Tbk PT 270 127 158 156 156 156 156 -2 -1,27% 3.200 65.300 1.020,62 Milyar 2.329.668.864
240 MFMI Multifiling Mitra Indonesia Tbk PT 1.010 635 785 775 775 775 775 -10 -1,27% 100 28.297 587,13 Milyar 757.580.992
131 ELSA Elnusa Tbk PT 400 250 312 312 #N/A #N/A #N/A - - 0 35.033.990 2.277,13 Milyar 7.298.500.096
57 BIPI Astrindo Nusantara Infrastruktur Tbk PT 234 50 162 162 #N/A #N/A #N/A - - 0 621.810.247 8.277,89 Milyar 40.158.986.240
25 ARCI Archi Indonesia Tbk PT 595 296 340 340 #N/A #N/A #N/A - - 0 1.369.030 8.443,90 Milyar
120 DNAR Bank Oke Indonesia Tbk PT 326 149 178 178 #N/A #N/A #N/A - - 0 7.546.577 2.489,19 Milyar 2.249.999.872
194 JIHD Jakarta International Hotls & Dev Tbk PT 436 266 356 350 350 350 350 -6 -1,69% 300 36.360 815,16 Milyar 2.329.040.384
350 SOCI Soechi Lines Tbk PT 230 172 181 181 #N/A #N/A #N/A - - 0 2.904.263 1.277,68 Milyar 7.058.999.808
309 PTSN Sat Nusapersada Tbk PT 272 181 192 190 192 192 189 -2 -1,04% 246.700 174.550 1.009,73 Milyar 1.594.303.360
28 ARNA Arwana Citramulia Tbk PT 1.120 805 1.005 1.005 #N/A #N/A #N/A - - 0 2.036.270 7.378,14 Milyar 7.338.603.008
247 MLPT Multipolar Technology Tbk PT 4.300 1.995 2.020 2.020 2.040 2.040 2.020 - - 19.400 24.603 3.787,50 Milyar 1.875.000.064
286 PLIN Plaza Indonesia Realty Tbk PT 2.700 1.950 2.180 2 -0,46% -2,25% 2.180 2.180 2.180 2.090 - - 2.800 1.267 7.739,00 Milyar 3.037.799.936
405 VTNY Venteny Fortuna International PT Tbk 505 342 446 446 #N/A #N/A #N/A - - 0 24.342.573 2.820,00 Milyar
251 MPMX Mitra Pinasthika Mustika Tbk PT 1.430 885 1.150 1.150 1.150 1.165 1.150 - - 17.059.400 15.897.553 5.132,41 Milyar 4.213.720.832
379 TINS Timah Tbk PT 2.070 1.150 1.180 1.180 #N/A #N/A #N/A - - 0 13.976.953 8.788,35 Milyar 7.447.753.216
85 BUKK Bukaka Teknik Utama Tbk PT 1.510 945 1.135 1.135 #N/A #N/A #N/A - - 0 29.633 2.996,91 Milyar 2.640.452.096
8 ADHI Adhi Karya (Persero) Tbk PT 874 474 484 484 #N/A #N/A #N/A - - 0 16.365.577 1.723,45 Milyar 3.560.849.408
353 SPMA Suparma Tbk PT 783 402 494 494 #N/A #N/A #N/A - - 0 528.960 1.558,12 Milyar 2.114.571.008
135 EPMT Enseval Putera Megatrading Tbk PT 3.060 2.580 2.750 2.690 2.740 2.740 2.690 -60 -2,18% 7.600 29.600 7.286,24 Milyar 2.708.640.000
202 KEJU Mulia Boga Raya PT 1.750 1.110 1.400 1.400 #N/A #N/A #N/A - - 0 30.887 2.100,00 Milyar
59 BISI BISI International Tbk PT 1.960 970 1.585 1.585 #N/A #N/A #N/A - - 0 204.633 4.755,00 Milyar 3.000.000.000
326 SCCO Supreme Cable Mnfctrg & Commerce Tbk PT 11.175 7.750 8.600 8.600 #N/A #N/A #N/A - - 0 2.650 1.768,02 Milyar 205.583.392
237 MERK Merck Tbk PT 5.675 3.700 4.810 4.810 #N/A #N/A #N/A - - 0 58.727 2.154,88 Milyar 448.000.000
355 SQMI PT Wilton Makmur Indonesia Tbk 108 50 67 3 +3,16% -1,95% 67 #N/A #N/A #N/A - - 0 13.818.553 1.041,02 Milyar 301.200.000
296 PORT Nusantara Pelabuhan Handal Tbk PT 1.600 510 875 MERAH -0,74% -2,91% 915 915 915 915 +40 +4,57% 900 24.867 2.574,76 Milyar 2.813.942.016
106 CTBN Citra Tubindo Tbk PT 3.050 1.335 1.720 1.720 #N/A #N/A #N/A - - 0 707 1.376,64 Milyar 800.371.520
102 CPRO Central Proteina Prima Tbk PT 111 53 54 54 #N/A #N/A #N/A - - 0 41.335.070 3.216,91 Milyar 59.572.383.744
84 BUDI Budi Starch & Sweetener Tbk PT 290 158 228 228 #N/A #N/A #N/A - - 0 1.354.140 1.025,77 Milyar 4.498.997.248
142 FMII Fortune Mate Indonesia Tbk PT 430 256 330 330 - - 0 16.373 897,93 Milyar 2.720.999.936
4 ACES Ace Hardware Indonesia Tbk PT 1.395 392 500 500 #N/A #N/A #N/A - - 0 123.493.500 8.575,00 Milyar 17.068.991.488
220 LPKR Lippo Karawaci Tbk PT 145 78 81 81 #N/A #N/A #N/A - - 0 19.306.817 5.742,74 Milyar 22.771.585.024
43 BBLD Buana Finance Tbk PT 715 368 625 625 #N/A #N/A #N/A - - 0 5.940 1.028,62 Milyar 1.645.796.096
403 VOKS Voksel Electric Tbk PT 228 133 137 137 #N/A #N/A #N/A - - 0 52.277 569,32 Milyar 4.155.602.688
148 GGRP Gunung Raja Paksi Tbk PT 900 498 520 505 515 525 505 -15 -2,88% 183.300 195.640 6.116,24 Milyar
5 ACST Acset Indonusa Tbk PT 232 151 158 158 #N/A #N/A #N/A - - 0 4.236.823 2.002,68 Milyar 700.000.000
174 IMAS Indomobil Sukses Internasional Tbk PT 1.035 705 880 880 #N/A #N/A #N/A - - 0 942.517 3.514,98 Milyar 2.765.278.464
123 DSNG PT Dharma Satya Nusantara Tbk 770 466 625 625 #N/A #N/A #N/A - - 0 19.697.747 6.624,90 Milyar 10.457.075.712
345 SMKM Sumber Mas Konstruksi Tbk PT 650 120 625 625 #N/A #N/A #N/A - - 0 271.060 783,13 Milyar
212 KPIG MNC Land Tbk PT 140 70 73 72 74 74 72 -1 -1,37% 8.514.300 21.402.877 6.385,56 Milyar 74.079.125.504
351 SOHO Soho Global Health Tbk PT 8.500 5.400 5.500 5.500 - - 0 613 6.980,43 Milyar
219 LPGI Lippo General Insurance Tbk PT 6.200 2.500 5.925 5.900 -25 -0,42% 90.800 17.310 885,00 Milyar 150.000.000
154 GSMF Equity Development Investment Tbk PT 184 77 79 78 79 79 78 -1 -1,27% 318.600 2.373.170 1.162,94 Milyar 6.013.283.328
261 NATO Surya Permata Andalan Tbk PT 795 478 510 498 510 515 492 -12 -2,35% 246.059.400 254.820.363 3.984,55 Milyar
166 HRTA PT Hartadinata Abadi Tbk 226 199 204 206 204 208 204 +2 +0,98% 9.898.700 4.241.767 948,68 Milyar 4.605.262.336
62 BKSW Bank QNB Indonesia Tbk PT 206 96 105 105 #N/A #N/A #N/A - - 0 10.184.323 2.124,39 Milyar 20.436.686.848
334 SIMP Salim Ivomas Pratama Tbk PT 560 392 416 416 #N/A #N/A #N/A - - 0 879.733 6.579,58 Milyar 15.501.309.952
150 GJTL Gajah Tunggal Tbk PT 740 550 570 570 570 575 570 - - 358.200 1.204.823 1.986,34 Milyar 3.484.408.576
380 TLDN Teladan Prima Agro PT Tbk 805 550 585 585 #N/A #N/A #N/A - - 0 169.400 7.573,72 Milyar
133 ENAK Champ Resto Indonesia Tbk PT 2.330 635 1.840 1.840 #N/A #N/A #N/A - - 0 5.132.623 3.986,67 Milyar
189 ISSP Steel Pipe Industry of Indonesia Tbk PT 476 238 248 248 248 250 246 - - 1.042.700 1.834.013 1.782,13 Milyar 7.071.923.712
208 KMTR Kirana Megatara Tbk PT 370 250 260 260 - - 800 8.603 2.136,00 Milyar 7.682.950.144
19 AMAN Makmur Berkah Amanda Tbk PT 730 498 710 710 #N/A #N/A #N/A - - 0 111.357 2.750,19 Milyar
391 TRST Trias Sentosa Tbk PT 750 535 735 735 - - 0 4.840 2.063,88 Milyar 2.808.000.000
269 NRCA Nusa Raya Cipta Tbk PT 350 268 304 306 304 306 300 +2 +0,66% 431.600 1.046.190 763,85 Milyar 2.441.914.880
117 DMAS PT Puradelta Lestari Tbk 200 156 159 159 #N/A #N/A #N/A - - 0 17.794.327 7.663,50 Milyar 48.198.111.232
409 WIKA Wijaya Karya (Persero) Tbk PT 1.180 780 800 800 #N/A #N/A #N/A - - 0 10.297.340 7.175,96 Milyar 8.963.933.184
165 HOMI Grand House Mulia Tbk PT 815 314 336 336 #N/A #N/A #N/A - - 0 16.736.750 529,20 Milyar
209 KOBX Kobexindo Tractors Tbk PT 685 230 348 348 #N/A #N/A #N/A - - 0 473.863 790,83 Milyar 2.272.499.968
161 HEXA Hexindo Adiperkasa Tbk PT 7.650 4.540 5.200 5.200 #N/A #N/A #N/A - - 0 187.730 4.368,00 Milyar 840.000.000
21 AMFG Asahimas Flat Glass Tbk PT 8.475 4.200 5.475 5.475 #N/A #N/A #N/A - - 0 94.930 2.376,15 Milyar 434.000.000
239 MFIN Mandala Multifinance Tbk PT 1.800 1.025 1.660 1.660 #N/A #N/A #N/A - - 0 97.357 4.399,00 Milyar 5.299.999.744
359 SSTM Sunson Textile Manufacturer Tbk PT 860 685 790 790 - - 0 710 925,02 Milyar 1.170.909.184
79 BSML Bintang Samudera Mandiri Lines Tbk PT 2.150 195 340 340 #N/A #N/A #N/A - - 0 1.131.787 629,08 Milyar
6 ADCP Adhi Commuter Properti Tbk PT 174 65 67 67 #N/A #N/A #N/A - - 0 9.567.127 1.488,89 Milyar
328 SDRA Bank Woori Saudara Indonesia 1906 Tbk PT 620 530 570 570 #N/A #N/A #N/A - - 0 91.837 4.835,05 Milyar 6.580.926.464
371 TCID Mandom Indonesia Tbk PT 6.800 4.700 6.175 6.175 - - 0 10.020 1.241,59 Milyar 201.066.672
267 NIRO PT City Retail Developments Tbk 157 123 143 142 -1 -0,70% 1.600 26.030.220 3.152,24 Milyar 22.198.872.064
71 BOGA Bintang Oto Global Tbk PT 1.435 1.245 1.290 1.290 #N/A #N/A #N/A - - 0 67.188.907 4.906,55 Milyar 3.802.865.920
336 SIPD Sreeya Sewu Indonesia Tbk PT 2.000 1.030 1.425 1.425 #N/A #N/A #N/A - - 0 24.883 1.908,22 Milyar 1.339.102.592
2 ABDA Asuransi Bina Dana Arta Tbk PT 9.275 5.275 6.700 6.700 - - 0 0 4.159,41 Milyar 585.433.088
9 ADMF Adira Dinamika Multi Finance Tbk PT 9.850 7.525 8.825 8.825 #N/A #N/A #N/A - - 0 77.013 8.825,00 Milyar 1.000.000.000
30 ASGR Astra Graphia Tbk PT 1.050 760 940 940 #N/A #N/A #N/A - - 0 424.837 1.267,85 Milyar 1.348.780.544
50 BEKS Bank Pembangunan Daerah Banten Tbk PT 56 50 50 50 #N/A #N/A #N/A - - 0 423.177 3.339,64 Milyar 64.109.428.736
61 BKSL Sentul City Tbk PT 82 50 50 50 #N/A #N/A #N/A - - 0 3.581.177 3.354,18 Milyar 1.001.000.000
63 BLTA Berlian Laju Tanker Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 6.713 1.297,01 Milyar 23.452.291.072
80 BSWD Bank Of India Indonesia Tbk PT 1.090 1.080 1.750 1.750 - - 0 #N/A 3.280,00 Milyar 1.388.800.000
81 BTEK Bumi Teknokultura Unggul Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 1.287 2.313,88 Milyar 46.277.496.832
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Kamis, Januari 5, 2023
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[14] TERTINGGI TERENDAH
82 BTEL Bakrie Telecom Tbk PT 50 50 50 [15] [16] 50 - - 0 #N/A 1.840,00 Milyar 30.929.606.656
97 CITY Natura City Developments Tbk PT 198 131 143 143 #N/A #N/A #N/A - - 0 317.440 772,94 Milyar
104 CSMI Cipta Selera Murni Tbk PT 4.580 2.350 3.150 3.150 - - 0 0 2.570,59 Milyar
109 DEFI Danasupra Erapacific Tbk PT 1.610 1.305 1.455 1.455 - - 0 0 999,97 Milyar 676.000.000
121 DOID Delta Dunia Makmur Tbk PT 645 230 292 292 #N/A #N/A #N/A - - 0 19.328.940 2.517,38 Milyar 8.564.339.712
127 ECII Electronic City Indonesia Tbk PT 970 450 500 500 #N/A #N/A #N/A - - 0 11.433 667,17 Milyar 1.287.448.064
132 ELTY Bakrieland Development Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 15.807 2.176,10 Milyar 1.400.000.000
140 FAST Fast Food Indonesia Tbk PT 1.110 780 820 820 #N/A #N/A #N/A - - 0 20.713 3.272,03 Milyar 1.995.138.560
141 FISH FKS Multi Agro Tbk PT 8.550 5.025 6.750 6.750 - - 0 303 3.240,00 Milyar 480.000.000
145 GAMA Aksara Global Development Tbk PT 51 50 50 50 - - 0 813 500,55 Milyar 10.011.027.456
153 GMTD Gowa Makassar Tourism Development Tbk PT 16.725 14.500 14.500 14.500 - - 0 0 1.472,30 Milyar 101.538.000
160 HERO Hero Supermarket Tbk PT 1.900 1.395 1.500 1.510 1.480 1.510 1.480 +10 +0,67% 12.200 20.633 6.317,29 Milyar 4.183.633.920
164 HOME Hotel Mandarine Regency Tbk PT 50 50 50 50 - - 0 #N/A 1.110,00 Milyar 2.266.550.528
172 IIKP Inti Agri Resources Tbk PT 50 50 50 50 - - 0 #N/A 1.680,00 Milyar 320.000.000
173 IKAI Intikeramik Alamasri Industri Tbk PT 52 50 50 50 - - 1.000 358.237 665,29 Milyar 12.096.181.248
193 JGLE Graha Andrasentra Propertindo Tbk PT 50 50 50 50 - - 1.100 5.190 1.129,10 Milyar 22.581.909.504
196 JKSW Jakarta Kyoei Steel Works Tbk PT 60 55 60 60 - - 0 #N/A 9.000,00 Milyar 150.000.000
198 JSPT Jakarta Setiabudi Internasional Tbk PT 885 710 840 840 - - 0 123 1.947,74 Milyar 2.318.735.872
204 KIAS Keramika Indonesia Assosiasi Tbk PT 50 50 50 50 - - 0 17.987 746,46 Milyar 425.000.000
205 KIJA Kawasan Industri Jababeka Tbk PT 181 136 146 146 145 146 144 - - 598.600 5.026.820 3.040,43 Milyar 711.956.800
211 KOTA DMS Propertindo Tbk PT 95 50 50 50 50 50 50 - - 10.300 64.487 527,31 Milyar
214 KREN Kresna Graha Investama Tbk PT 102 50 50 50 #N/A #N/A #N/A - - 0 56.630 910,42 Milyar 18.208.471.040
216 LCGP Eureka Prima Jakarta Tbk PT 117 113 114 114 - - 0 #N/A 641,82 Milyar 5.630.001.152
223 MABA Marga Abhinaya Abadi Tbk PT 50 50 50 50 - - 0 #N/A 768,26 Milyar 15.317.520.384
225 MAMI Mas Murni Indonesia Tbk PT 50 50 50 50 - - 0 #N/A 614,97 Milyar 4.916.602.880
255 MTFN Capitalinc Investment Tbk PT 50 50 50 50 - - 0 400 1.592,10 Milyar 96.300.000
259 MYRX Hanson International Tbk PT 50 50 50 50 - - 0 #N/A 4.340,00 Milyar 78.718.500.864
260 NASA Andalan Perkasa Abadi Tbk PT 69 50 50 50 50 50 50 - - 1.500 12.287 550,25 Milyar 11.004.910.592
274 PADI Minna Padi Investama Sekuritas Tbk PT 50 50 50 50 #N/A #N/A #N/A - - 0 943 565,36 Milyar 11.307.246.592
280 PBSA Paramita Bangun Sarana Tbk PT 540 278 304 306 306 308 304 +2 +0,66% 131.500 502.733 918,00 Milyar 1.500.000.000
292 PNSE Pudjiadi And Sons Tbk PT 815 408 418 418 - - 0 320 333,49 Milyar 797.813.504
298 PPRO PP Properti Tbk PT 63 50 50 50 50 50 50 - - 76.900 376.440 3.083,78 Milyar 61.675.671.552
310 PTSP Pioneerindo Gourmet International Tbk PT 7.750 2.730 3.500 3.500 - - 5.000 483 772,83 Milyar 220.808.000
311 PZZA Sarimelati Kencana Tbk PT 700 494 540 535 540 540 535 -5 -0,93% 48.000 332.893 1.616,70 Milyar 3.021.874.944
317 RIMO Rimo International Lestari Tbk PT 50 50 50 50 - - 0 #N/A 2.250,00 Milyar 340.000.000
320 RONY Aesler Grup Internasional Tbk PT 800 173 800 800 - - 0 #N/A 1.000,00 Milyar
338 SKLT Sekar Laut Tbk PT 3.120 1.810 1.950 1.950 #N/A #N/A #N/A - - 0 1.980 1.346,94 Milyar 621.666.432
348 SMRU SMR Utama Tbk PT 50 50 50 50 - - 0 #N/A 624,97 Milyar 12.499.385.344
352 SONA Sona Topas Tourism Industry Tbk PT 5.275 3.250 4.400 4.400 - - 0 3 1.457,28 Milyar 331.200.000
357 SRIL Sri Rejeki Isman Tbk PT 155 145 146 146 - - 0 #N/A 2.990,00 Milyar 20.452.175.872
361 SUGI Sugih Energy Tbk PT 50 50 50 50 - - 0 #N/A 1.240,00 Milyar 24.811.540.480
363 SURE Super Energy Tbk PT 2.020 1.365 1.720 1.720 - - 0 11.840 2.575,83 Milyar 1.497.576.771
365 TAMU Pelayaran Tamarin Samudra Tbk PT 50 50 50 50 - - 0 5.107 1.875,00 Milyar 3.750.000.128
366 TARA Agung Semesta Sejahtera Tbk PT 74 50 50 50 - - 0 11.487 503,48 Milyar 10.069.645.312
367 TAXI Express Transindo Utama Tbk PT 50 50 50 50 - - 0 7.337 511,18 Milyar 2.145.600.000
372 TDPM Tridomain Performance Materials Tbk PT 121 118 119 119 - - 0 #N/A 1.250,00 Milyar 10.485.050.368
382 TOPS PT Totalindo Eka Persada Tbk 54 50 50 50 #N/A #N/A #N/A - - 0 245.823 1.666,50 Milyar 33.329.999.872
386 TRAM Trada Alam Minera Tbk PT 50 50 50 50 - - 0 #N/A 2.480,00 Milyar 49.633.689.600
394 TURI Tunas Ridean Tbk PT 1.650 1.260 1.560 1.560 - - 0 0 8.704,80 Milyar 5.580.000.256
402 VIVA Visi Media Asia Tbk PT 52 50 50 50 #N/A #N/A #N/A - - 0 102.530 823,21 Milyar 15.429.450.752
416 WSBP Waskita Beton Precast Tbk PT 119 90 95 95 - - 0 0 2.504,31 Milyar 24.515.876.864
418 YULE Yulie Sekuritas Indonesia Tbk PT 2.550 1.720 2.230 2.230 - - 0 781.173 3.980,55 Milyar 1.784.999.936
420 ZBRA Dosni Roha Indonesia Tbk PT 800 510 540 540 #N/A #N/A #N/A - - 0 364.637 1.355,78 Milyar 40.082.496
421 ZINC Kapuas Prima Coal Tbk PT 111 50 50 50 #N/A #N/A #N/A - - 0 1.743.627 1.262,50 Milyar 5.049.999.872
229 MASB Bank Multiarta Sentosa PT 4.400 3.200 3.530 3.530 - - 0 90.913 4.897,43 Milyar
407 WICO Wicaksana Overseas International Tbk PT 446 332 394 394 #N/A #N/A #N/A - - 0 197 548,17 Milyar 1.268.951.040
119 DMND DIAMOND FOOD INDONESIA Tbk PT 905 745 815 815 #N/A #N/A #N/A - - 0 34.463 7.716,71 Milyar
33 ASRI Alam Sutera Realty Tbk PT 197 136 159 159 #N/A #N/A #N/A - - 0 11.817.500 3.124,26 Milyar 19.649.411.072
319 RODA Pikko Land Development Tbk PT 129 54 57 57 #N/A #N/A #N/A - - 0 3.836.140 774,75 Milyar 13.592.128.512
236 MDLN Modernland Realty Tbk PT 140 63 83 81 83 84 81 -2 -2,41% 7.575.500 18.527.297 1.015,18 Milyar 5.798.662.144
77 BRNA Berlina Tbk PT 1.320 860 1.030 1.030 - - 0 12.050 1.008,48 Milyar 979.110.016
128 EDGE Indointernet Tbk PT 25.625 18.300 19.975 19.975 #N/A #N/A #N/A - - 0 987 8.070,90 Milyar
278 PBID Panca Budi Idaman Tbk PT 1.815 1.550 1.570 1.575 1.575 1.580 1.570 +5 +0,32% 412.300 543.747 2.953,13 Milyar 1.875.000.064
422 ZONE Mega Perintis Tbk PT 1.860 402 1.225 1.225 #N/A #N/A #N/A - - 0 94.327 1.065,96 Milyar
94 CEKA Wilmar Cahaya Indonesia Tbk PT 2.750 1.765 1.940 1.940 #N/A #N/A #N/A - - 0 18.590 1.154,30 Milyar 595.000.000
16 ALDO Alkindo Naratama Tbk PT 1.495 645 795 795 #N/A #N/A #N/A - - 0 323.683 1.046,90 Milyar 550.000.000
34 ASSA Adi Sarana Armada Tbk PT 3.640 755 755 755 #N/A #N/A #N/A - - 0 6.761.110 2.692,58 Milyar 3.397.499.904
392 TSPC Tempo Scan Pacific Tbk PT 1.545 1.320 1.400 1.400 #N/A #N/A #N/A - - 0 695.460 6.313,81 Milyar 4.499.999.744
129 EKAD Ekadharma International Tbk PT 310 258 284 284 #N/A #N/A #N/A - - 0 457.013 978,29 Milyar 698.774.976
118 DMMX Digital Mediatama Maxima Tbk PT 2.760 910 1.035 1.035 #N/A #N/A #N/A - - 0 1.400.790 7.961,54 Milyar
136 ERAA Erajaya Swasembada Tbk PT 610 376 392 386 392 394 386 -6 -1,53% 17.275.900 20.460.317 6.156,70 Milyar 2.900.000.000
36 AUTO Astra Otoparts Tbk PT 1.590 1.010 1.455 1.455 #N/A #N/A #N/A - - 0 2.085.507 7.040,00 Milyar 4.819.732.992
116 DLTA Delta Djakarta Tbk PT 4.250 3.640 3.760 3.760 #N/A #N/A #N/A - - 0 135.300 3.010,48 Milyar 800.659.072
76 BRAM Indo Kordsa Tbk PT 13.000 7.350 8.200 8.200 #N/A #N/A #N/A - - 0 2.603 3.690,00 Milyar 450.000.000
285 PJAA Pembangunan Jaya Ancol Tbk PT 810 460 710 700 705 710 690 -10 -1,41% 80.400 161.997 1.120,00 Milyar 1.600.000.000
201 KEEN Kencana Energi Lestari Tbk PT 910 410 640 625 640 640 625 -15 -2,34% 3.082.600 16.805.260 2.291,45 Milyar
388 TRIM Trimegah Sekuritas Indonesia Tbk PT 394 206 226 226 #N/A #N/A #N/A - - 0 3.403.133 1.606,70 Milyar 6.845.300.224
155 GTSI GTS Internasional Tbk PT 74 50 52 52 #N/A #N/A #N/A - - 0 11.919.397 822,60 Milyar
235 MDIA Intermedia Capital Tbk PT 61 50 51 51 52 52 51 - - 1.204.400 7.434.667 1.999,99 Milyar 39.215.538.176
188 IRRA Itama Ranoraya PT 2.200 995 1.055 1.050 1.055 1.060 1.040 -5 -0,47% 2.761.300 3.205.587 1.680,00 Milyar
171 IFSH Ifishdeco Tbk PT 2.590 900 960 960 #N/A #N/A #N/A - - 0 10.823 2.040,00 Milyar
265 NICL PAM Mineral Tbk PT 172 61 151 167 152 172 151 +16 +10,60% 230.640.600 78.383.740 1.613,64 Milyar
185 IPOL Indopoly Swakarsa Industry Tbk PT 180 136 156 152 156 160 152 -4 -2,56% 252.800 1.557.663 979,39 Milyar 6.443.379.712
339 SKRN Superkrane Mitra Utama Tbk PT 2.500 705 2.340 2.340 #N/A #N/A #N/A - - 0 41.787 3.510,00 Milyar 1.500.000.000
378 TIFA KDB Tifa Finance Tbk PT 675 388 430 1 +5,24% +0,42% 430 #N/A #N/A #N/A - - 0 12.473 1.527,45 Milyar 1.079.699.968
180 INPP Indonesian Paradise Property Tbk PT 645 326 416 416 #N/A #N/A #N/A - - 0 116.647 4.651,70 Milyar 11.181.971.456
417 WTON PT Wijaya Karya Beton Tbk 262 189 191 191 #N/A #N/A #N/A - - 0 4.811.723 1.664,65 Milyar 8.338.308.608
277 PANS PT Panin Sekuritas Tbk 2.190 1.235 1.915 1.900 1.915 1.915 1.900 -15 -0,78% 83.000 131.443 1.368,00 Milyar 714.580.928
329 SFAN Surya Fajar Capital Tbk PT 2.030 1.465 1.875 1.875 #N/A #N/A #N/A - - 0 740.463 2.549,88 Milyar
18 AMAG Asuransi Multi Artha Guna Tbk PT 468 334 364 364 #N/A #N/A #N/A - - 0 33.217 1.820,57 Milyar 5.001.552.384
342 SMDM Suryamas Dutamakmur Tbk PT 488 144 180 180 #N/A #N/A #N/A - - 0 3.144.780 858,98 Milyar 4.772.137.984
78 BSBK PT Wulandari Bangun Laksana Tbk 372 130 159 2 +7,38% -0,05% 159 #N/A #N/A #N/A - - 0 384.166.210 3.740,00 Milyar
126 DWGL Dwi Guna Laksana Tbk PT 290 158 169 169 #N/A #N/A #N/A - - 0 58.993 1.562,38 Milyar 8.637.564.928
113 DILD Intiland Development Tbk PT 226 138 163 163 #N/A #N/A #N/A - - 0 7.532.993 1.689,63 Milyar 10.267.099.136
213 KRAS Krakatau Steel (Persero) Tbk PT 474 324 326 328 330 340 328 +2 +0,61% 25.084.300 3.878.093 6.345,62 Milyar 19.346.397.184
294 POLI Pollux Hotels Group Tbk PT 1.650 750 795 790 810 810 785 -5 -0,63% 6.900 285.463 1.588,32 Milyar
170 IFII Indonesia Fibreboard Industry Tbk 180 141 158 158 158 158 156 - - 25.200 38.643 1.487,10 Milyar
24 APLN Agung Podomoro Land Tbk PT 177 105 147 147 #N/A #N/A #N/A - - 0 29.781.537 3.336,80 Milyar 19.364.560.896
299 PRAY Famon Awal Bros Sedaya Tbk PT 1.125 685 755 745 755 765 745 -10 -1,32% 290.600 1.001.850 1.103,00 Milyar
175 IMJS Indomobil Multi Jasa Tbk PT 486 232 298 300 300 306 298 +2 +0,67% 461.300 3.806.507 2.596,30 Milyar 5.016.999.936
10 ADMG Polychem Indonesia Tbk PT 208 148 150 150 #N/A #N/A #N/A - - 0 227.100 583,38 Milyar 3.889.179.648
231 MBAP Mitrabara Adiperdana Tbk PT 11.050 3.490 7.250 7.250 #N/A #N/A #N/A - - 0 135.427 8.897,72 Milyar 1.227.271.936
58 BIRD Blue Bird Tbk PT 1.950 1.140 1.370 1.370 1.425 1.440 1.330 - - 11.273.000 2.760.623 3.427,88 Milyar 2.502.099.968
26 ARII Atlas Resources Tbk PT 600 173 284 284 #N/A #N/A #N/A - - 0 2.481.707 889,20 Milyar 3.000.000.000
101 COAL Black Diamond Resources Tbk PT 635 135 135 135 #N/A #N/A #N/A - - 0 18.980.093 887,50 Milyar
184 IPCM Jasa Armada Indonesia Tbk PT 322 252 274 274 276 276 272 - - 792.800 833.260 1.448,04 Milyar 5.284.811.264
93 CCSI Communication Cbl Sys Indisa Tbk PT 915 620 690 690 #N/A #N/A #N/A - - 0 113.623 828,00 Milyar
384 TOTO Surya Toto Indonesia Tbk PT 340 200 272 272 #N/A #N/A #N/A - - 0 1.068.703 2.807,04 Milyar 10.320.000.000
369 TBLA Tunas Baru Lampung Tbk PT 860 665 700 700 #N/A #N/A #N/A - - 0 1.300.397 3.739,47 Milyar 5.342.098.944
23 ANJT Austindo Nusantara Jaya Tbk PT 1.200 640 670 670 #N/A #N/A #N/A - - 0 1.842.133 2.247,30 Milyar 3.311.505.408
178 INDS Indospring Tbk PT 2.390 1.855 1.950 1.950 #N/A #N/A #N/A - - 0 4.513 1.279,69 Milyar 656.249.728
217 LINK Link Net Tbk PT 4.770 2.330 2.600 2.590 2.600 2.700 2.590 -10 -0,38% 20.500 43.990 7.415,67 Milyar 2.912.241.152
182 INRU Toba Pulp Lestari Tbk PT 1.135 520 635 635 #N/A #N/A #N/A - - 0 7.800 881,94 Milyar 1.388.883.328
137 ERTX Eratex Djaja Tbk PT 610 172 492 7 +2,48% -3,04% 505 492 505 458 +13 +2,64% 6.023.100 7.531.937 649,70 Milyar 1.286.539.776
322 RSGK Kedoya Adyaraya Tbk PT 1.720 1.025 1.125 1.125 #N/A #N/A #N/A - - 0 20.917 1.045,88 Milyar
397 UFOE Damai Sejahtera Abadi Tbk PT 2.800 222 222 222 #N/A #N/A #N/A - - 0 43.866.707 507,83 Milyar
20 AMAR Bank Amar Indonesia PT 540 207 230 230 #N/A #N/A #N/A - - 0 34.894.273 3.160,20 Milyar
385 TPMA Trans Power Marine Tbk PT 550 300 452 452 #N/A #N/A #N/A - - 0 11.262.967 1.190,25 Milyar 2.633.299.968
263 NETV Net Visi Media Tbk PT 830 204 226 2 +2,93% -1,01% 224 226 226 222 -2 -0,88% 2.179.300 4.629.817 5.253,51 Milyar
254 MTDL Metrodata Electronics Tbk PT 845 520 550 550 #N/A #N/A #N/A - - 0 3.000.540 6.752,28 Milyar 2.455.376.896
396 UCID Uni-Charm Indonesia PT 1.550 1.035 1.105 1.105 #N/A #N/A #N/A - - 0 167.303 4.593,01 Milyar
41 BATA Sepatu Bata Tbk PT 640 436 540 4 +2,56% -0,46% 540 #N/A #N/A #N/A - - 0 8.210 702,00 Milyar 1.300.000.000
65 BMAS Bank Maspion Indonesia Tbk PT 1.385 779 1.095 1.095 #N/A #N/A #N/A - - 0 346.650 4.816,93 Milyar 4.443.461.632
245 MLIA Mulia Industrindo Tbk PT 714 345 535 535 535 540 530 - - 11.666.600 11.020.177 707,81 Milyar 1.271.994.240
331 SGRO Sampoerna Agro Tbk PT 2.450 1.935 2.100 2.100 #N/A #N/A #N/A - - 0 33.767 3.819,10 Milyar 1.818.621.952
163 HOKI Buyung Poetra Sembada Tbk PT 187 95 102 102 #N/A #N/A #N/A - - 0 4.047.217 987,13 Milyar 2.374.834.688
218 LPCK Lippo Cikarang Tbk PT 1.465 900 965 965 #N/A #N/A #N/A - - 0 188.993 2.585,81 Milyar 696.000.000
13 AGRS Bank IBK Indonesia Tbk PT 171 83 94 5 +0,79% -3,34% 94 #N/A #N/A #N/A - - 0 9.533.180 1.643,27 Milyar 5.256.176.640
149 GHON Gihon Telekomunikasi Indonesia Tbk PT 2.680 1.860 1.900 1.935 1.900 1.935 1.900 +35 +1,84% 5.700 13.810 1.064,25 Milyar 550.000.000
256 MTLA Metropolitan Land Tbk PT 428 316 382 380 382 382 368 -2 -0,52% 461.500 288.247 2.908,95 Milyar 7.655.126.528
48 BCIC Bank Jtrust Indonesia Tbk PT 218 117 177 5 -2,45% -14,19% 177 #N/A #N/A #N/A - - 0 13.479.523 2.477,43 Milyar
337 SKBM Sekar Bumi Tbk PT 525 328 372 372 #N/A #N/A #N/A - - 0 9.750 643,60 Milyar 1.726.003.200
107 DART Duta Anggada Realty Tbk PT 296 167 183 5 +1,52% -1,42% 183 #N/A #N/A #N/A - - 0 45.093 574,87 Milyar 3.141.390.848
395 UANG Pakuan Tbk PT 1.100 424 885 885 #N/A #N/A #N/A - - 0 158.423 1.070,85 Milyar
373 TEBE Dana Brata Luhur Tbk PT 1.135 560 825 825 #N/A #N/A #N/A - - 0 515.407 1.060,13 Milyar
168 IBOS Indo Boga Sukses Tbk PT 128 72 83 83 #N/A #N/A #N/A - - 0 426.520 667,05 Milyar
284 PGUN Pradiksi Gunatama Tbk PT 945 348 820 900 850 900 800 +80 +9,76% 120.200 244.970 4.498,52 Milyar
197 JRPT Jaya Real Property Tbk PT 535 448 490 490 490 490 482 - - 1.501.900 2.992.603 6.737,50 Milyar 13.749.999.616
314 RANC Supra Boga Lestari Tbk PT 1.940 780 790 790 795 805 790 - - 31.700 59.220 1.235,94 Milyar 1.564.487.552
40 BALI Bali Towerindo Sentra Tbk PT 1.150 705 810 810 #N/A #N/A #N/A - - 0 1.300.090 3.187,02 Milyar 3.634.476.800
47 BCAP MNC Kapital Indonesia Tbk PT 352 50 79 79 #N/A #N/A #N/A - - 0 41.981.863 3.366,89 Milyar 38.465.650.688
374 TECH IndoSterling Technomedia Tbk PT 9.400 2.960 3.670 3.670 #N/A #N/A #N/A - - 0 4.420.407 4.610,62 Milyar
210 KONI Perdana Bangun Pusaka Tbk PT 4.310 925 3.080 3.020 3.020 3.020 2.870 -60 -1,95% 3.000 9.447 942,24 Milyar 152.000.000
67 BMSR Bintang Mitra Semestaraya Tbk PT 1.215 191 770 770 #N/A #N/A #N/A - - 0 263.130 892,58 Milyar 1.159.200.000
406 WEGE Wijaya Karya Bangunan Gedung Tbk PT 200 146 147 147 #N/A #N/A #N/A - - 0 3.355.817 1.407,08 Milyar 9.571.999.744
96 CFIN Clipan Finance Indonesia Tbk PT 466 224 302 302 #N/A #N/A #N/A - - 0 2.531.167 1.203,33 Milyar 3.984.520.448
262 NELY Pelayaran Nelly Dwi Putri Tbk PT 510 268 302 304 298 308 296 +2 +0,66% 2.743.900 3.110.930 714,40 Milyar 2.350.000.128
51 BELL Trisula Textile Industries Tbk PT 660 57 142 142 #N/A #N/A #N/A - - 0 49.139.173 1.029,50 Milyar 1.450.000.000
92 CBUT Citra Borneo Utama Tbk PT 2.520 690 2.160 2.160 #N/A #N/A #N/A - - 0 5.059.340 6.810,00 Milyar
73 BOLT PT Garuda Metalindo Tbk 1.660 680 740 740 #N/A #N/A #N/A - - 0 3.423 1.734,38 Milyar 2.343.749.888
75 BPII Batavia Prosperindo Internasional Tbk PT 11.500 6.900 10.700 10.700 #N/A #N/A #N/A - - 0 604.747 5.515,84 Milyar 514.010.912
323 SAME Sarana Meditama Metropolitan Tbk PT 458 242 292 292 #N/A #N/A #N/A - - 0 6.072.770 5.001,85 Milyar 5.900.000.256
358 SSIA Surya Semesta Internusa Tbk PT 480 262 272 272 #N/A #N/A #N/A - - 0 13.184.380 1.279,83 Milyar 4.649.469.952
257 MTMH Murni Sadar Tbk PT 2.770 1.345 1.395 1.450 1.400 1.455 1.390 +55 +3,94% 14.256.400 7.831.237 2.999,36 Milyar
39 BACA Bank Capital Indonesia Tbk PT 218 88 130 130 #N/A #N/A #N/A - - 0 16.877.340 910,99 Milyar 7.069.425.152
289 PNBS Bank Panin Dubai Syariah Tbk PT 102 57 65 2 +1,54% -0,64% 65 66 67 65 - - 23.788.600 49.518.573 2.497,66 Milyar 23.959.037.952
275 PALM Provident Investasi Bersama Tbk PT 1.230 595 655 680 655 685 635 +25 +3,82% 1.136.200 667.650 4.841,29 Milyar 7.080.033.280
151 GLVA Galva Technologies Tbk PT 800 236 640 645 645 800 615 +5 +0,78% 147.900 182.443 967,50 Milyar
244 MKTR PT Menthobi Karyatama Raya Tbk 176 112 135 135 #N/A #N/A #N/A - - 0 45.021.030 1.550,00 Milyar
330 SGER Sumber Global Energy PT 1.868 489 635 635 #N/A #N/A #N/A - - 0 1.528.423 2.583,98 Milyar
344 SMKL Satyamitra Kemas Lestari Tbk PT 585 230 240 240 #N/A #N/A #N/A - - 0 987.283 818,48 Milyar
258 MYOH Samindo Resources Tbk PT 1.850 1.390 1.590 1.590 #N/A #N/A #N/A - - 0 28.470 3.508,04 Milyar 2.206.312.448
415 WOOD Integra Indocabinet Tbk PT 885 338 356 356 #N/A #N/A #N/A - - 0 11.297.167 2.265,05 Milyar 6.249.999.872
347 SMRA Summarecon Agung Tbk PT 830 535 575 575 #N/A #N/A #N/A - - 0 24.281.237 9.492,42 Milyar 14.426.781.696
177 INDR Indo-Rama Synthetics Tbk PT 13.625 3.990 5.375 5.375 #N/A #N/A #N/A - - 0 96.403 3.517,14 Milyar 654.351.680
192 JECC Jembo Cable Company Tbk PT 6.950 3.600 4.850 4.850 - - 0 730 733,32 Milyar 151.200.000
295 POLL Pollux Properties Indonesia Tbk PT 1.335 185 216 212 216 220 210 -4 -1,85% 524.900 6.820.217 1.763,59 Milyar 7.071.000.064
401 VICO Victoria Investama Tbk PT 336 123 162 162 #N/A #N/A #N/A - - 0 1.470.137 1.482,32 Milyar 9.150.094.336
370 TBMS Tembaga Mulia Semanan Tbk PT 2.090 1.485 1.630 1.630 #N/A #N/A #N/A - - 0 5.787 598,76 Milyar 367.340.000
300 PRDA Prodia Widyahusada Tbk PT 9.050 4.910 5.275 5.275 #N/A #N/A #N/A - - 0 1.574.890 4.945,31 Milyar 937.500.032
103 CSAP Catur Sentosa Adiprana Tbk PT 970 458 785 785 - - 0 373.810 3.499,81 Milyar 4.458.353.152
108 DAYA Duta Intidaya Tbk PT 306 200 220 220 #N/A #N/A #N/A - - 0 17.273 532,52 Milyar 2.420.547.072
226 MAPB Map Boga Adiperkasa Tbk PT 2.200 1.400 1.900 1.920 1.970 1.980 1.920 +20 +1,05% 8.400 25.420 4.168,17 Milyar 2.170.923.008
340 SLIS Gaya Abadi Sempurna Tbk PT 1.465 136 266 2 +5,03% -1,41% 266 #N/A #N/A #N/A - - 0 89.959.007 532,00 Milyar
54 BGTG Bank Ganesha Tbk PT 293 83 90 2 +2,51% -0,01% 90 #N/A #N/A #N/A - - 0 17.798.230 1.498,57 Milyar 11.175.060.480
60 BKDP Bukit Darmo Property Tbk PT 162 51 83 83 #N/A #N/A #N/A - - 0 16.579.637 623,66 Milyar 6.830.992.384
321 ROTI Nippon Indosari Corpindo Tbk PT 1.450 1.215 1.330 1.330 #N/A #N/A #N/A - - 0 665.017 8.228,03 Milyar 6.185.692.160
228 MARK Mark Dynamics Indonesia Tbk PT 1.380 540 630 640 630 650 615 +10 +1,59% 6.989.700 6.945.847 2.432,00 Milyar 760.000.064
312 RAJA Rukun Raharja Tbk PT 1.230 161 1.045 1.040 1.040 1.060 1.025 -5 -0,48% 6.902.000 21.102.627 4.396,16 Milyar 4.227.082.496
248 MMIX Multi Medika Internasional PT Tbk 386 210 328 342 328 342 324 +14 +4,27% 17.375.800 42.468.087 873,60 Milyar
90 CARS Industri Dan Perdagangn Bntrc Dhm PT 140 50 82 82 #N/A #N/A #N/A - - 0 93.311.520 1.230,00 Milyar 1.500.000.000
27 ARKO Arkora Hydro Tbk PtT 835 262 590 590 #N/A #N/A #N/A - - 0 9.812.820 1.786,38 Milyar
253 MREI Maskapai Reasuransi Indonesia Tbk PT 5.500 2.870 4.450 2 +0,33% -1,81% 4.440 4.570 4.570 4.280 -10 -0,22% 6.800 18.290 2.299,00 Milyar 517.791.680
234 MCOR Bank China Construc Bnk Ind Tbk PT 118 79 81 81 #N/A #N/A #N/A - - 0 4.302.807 3.040,78 Milyar 16.631.460.864
31 ASLC Autopedia Sukses Lestari Tbk PT 350 117 118 118 #N/A #N/A #N/A - - 0 27.382.443 1.504,07 Milyar
190 ITMA Sumber Energi Andalan Tbk PT 1.325 484 790 795 790 810 785 +5 +0,63% 175.000 546.313 692,21 Milyar 680.000.000
410 WINS Wintermar Offshore Marine Tbk PT 444 136 302 302 #N/A #N/A #N/A - - 0 11.871.713 1.312,72 Milyar 4.238.011.648
200 KBLI KMI Wire and Cable Tbk PT 364 264 308 306 308 310 306 -2 -0,65% 153.500 1.105.460 1.226,21 Milyar 2.515.000.064
290 PNGO Pinago Utama TBK PT 1.675 1.205 1.315 1.300 1.290 1.300 1.270 -15 -1,14% 8.600 38.250 1.015,63 Milyar
203 KETR Ketrosden Triasmitra PT 374 210 300 7 +5,12% -2,35% 280 300 300 280 -20 -6,67% 11.913.100 9.166.277 852,38 Milyar
87 BVIC Bank Victoria International Tbk PT 214 104 112 3 +3,37% -1,68% 112 #N/A #N/A #N/A - - 0 7.434.550 1.162,81 Milyar 8.671.047.680
143 FPNI Lotte Chemical Titan Tbk PT 660 177 208 208 #N/A #N/A #N/A - - 0 10.349.633 1.157,81 Milyar 5.566.413.824
360 STAR PT Buana Artha Anugerah Tbk 191 112 139 139 #N/A #N/A #N/A - - 0 49.893 667,20 Milyar 4.800.000.512
99 CLEO Sariguna Primatirta Tbk PT 775 412 494 494 #N/A #N/A #N/A - - 0 23.486.963 5.928,00 Milyar 11.000.000.512
124 DUTI Duta Pertiwi Tbk PT 5.950 3.240 4.020 4.020 #N/A #N/A #N/A - - 0 1.510 7.437,00 Milyar 1.850.000.000
74 BPFI Woori Finance Indonesia Tbk PT 1.043 595 670 670 #N/A #N/A #N/A - - 0 284.743 1.791,58 Milyar 1.782.663.552
DATA SAHAM LAPIS 2
MARKET CAP: 500 MILYAR s/d 10 TRILIUN Date : Kamis, Januari 5, 2023
CANDLE CANDLE CANDLE
CLOSE
NO CODE COMPANY HIGH 52 LOW 52 BIRU KE- BAYANGAN BAYANGAN PRICE OPEN HIGH LOW CHANGE CHANGE % VOLUME AVG VOLUME MARKET CAP SHARES DESCRIPTION
YESTERDAY
[14] TERTINGGI TERENDAH
411 WIRG Wir Asia Tbk PT 1.600 116 125 2 [15] [16] 125 #N/A #N/A #N/A - - 0 174.121.733 1.489,89 Milyar
+3,33% -0,84%
393 TUGU Asuransi Tugu Pratama Indonesia Tbk PT 3.490 1.285 1.590 1.590 #N/A #N/A #N/A - - 0 1.056.653 2.826,67 Milyar 1.777.777.792
324 SAMF Saraswanti Anugerah Makmur PT 1.205 388 458 458 #N/A #N/A #N/A - - 0 1.757.520 2.347,25 Milyar
42 BBKP Bank KB Bukopin Tbk PT 302 98 114 3 +4,27% -4,64% 114 #N/A #N/A #N/A - - 0 126.317.177 7.640,27 Milyar 11.630.570.496
291 PNIN Paninvest Tbk PT 2.210 660 1.230 1.230 1.235 1.265 1.225 - - 1.810.800 6.706.477 5.004,04 Milyar 4.068.323.840
242 MIDI Midi Utama Indonesia Tbk PT 4.890 1.910 2.990 3.000 3.000 3.200 2.990 +10 +0,33% 158.900 16.133 8.647,06 Milyar 2.882.352.896
222 LTLS Lautan Luas Tbk PT 1.645 640 1.355 1.370 1.365 1.375 1.355 +15 +1,11% 18.600 116.593 2.137,20 Milyar 1.536.662.016
147 GDYR Goodyear Indonesia Tbk PT 1.700 1.250 1.390 1.390 - - 0 7.223 569,90 Milyar 410.000.000
316 RELI Reliance Sekuritas Indonesia Tbk PT 945 390 600 600 #N/A #N/A #N/A - - 0 35.917 1.080,00 Milyar 1.800.000.000
264 NFCX NFC Indonesia Tbk PT 13.375 4.460 7.675 7.600 7.700 7.700 7.600 -75 -0,98% 6.900 266.853 5.066,67 Milyar 666.667.520
179 INPC Bank Artha Graha Internasional Tbk PT 136 69 73 2 +3,05% -1,09% 73 #N/A #N/A #N/A - - 0 4.884.737 1.461,55 Milyar 9.969.983.488
288 PMMP Panca Mitra Multiperdana Tbk PT 488 310 368 368 #N/A #N/A #N/A - - 0 7.553.777 865,90 Milyar
249 MMLP Mega Manunggal Property Tbk PT 675 370 476 3 +3,20% -2,43% 466 480 482 466 -10 -2,10% 7.556.800 6.932.487 3.210,34 Milyar 6.889.134.592
44 BBMD Bank Mestika Dharma Tbk PT 2.440 1.890 2.010 2.010 #N/A #N/A #N/A - - 0 1.603 8.138,87 Milyar 4.090.089.984
29 ARTA Arthavest Tbk PT 3.000 1.680 2.300 2.300 #N/A #N/A #N/A - - 0 59.040 1.027,35 Milyar 446.674.176
191 JARR Jhonlin Agro Raya PT Tbk 725 232 278 274 278 286 260 -4 -1,44% 8.606.800 9.800.263 2.224,00 Milyar
293 POLA Pool Advista Finance Tbk PT 220 71 76 72 71 84 71 -4 -5,26% 29.527.200 5.296.757 196,52 Milyar
413 WMUU Widodo Makmur Unggas Tbk PT 169 70 70 70 #N/A #N/A #N/A - - 0 27.301.630 905,88 Milyar
215 KRYA Bangun Karya Perkasa Jaya PT Tbk 625 86 515 1 +3,04% -1,10% 480 520 520 480 -35 -6,80% 11.861.700 52.229.877 836,88 Milyar
399 URBN Urban Jakarta Propertindo Tbk PT 810 150 161 161 #N/A #N/A #N/A - - 0 89.193 520,37 Milyar
176 INAF Indofarma Tbk PT 2.400 875 930 930 #N/A #N/A #N/A - - 0 118.650 2.882,32 Milyar 3.099.267.584
181 INPS Indah Prakasa Sentosa Tbk PT 2.230 730 1.055 1.055 #N/A #N/A #N/A - - 0 583.093 685,75 Milyar 650.000.000
272 OMRE Indonesia Prima Property Tbk PT 1.367 357 660 660 #N/A #N/A #N/A - - 0 34.427 1.151,70 Milyar 495.000.000
270 NZIA Nusantara Almazia Tbk PT 388 122 308 300 304 350 288 -8 -2,60% 107.492.800 35.656.870 659,26 Milyar
98 CLAY Citra Putra Realty Tbk PT 1.175 560 585 585 #N/A #N/A #N/A - - 0 8.347 1.503,45 Milyar
64 BLTZ Graha Layar Prima Tbk PT 4.540 1.770 2.580 2.580 #N/A #N/A #N/A - - 0 3.270 2.254,76 Milyar 327.227.584
243 MINA Sanurhasta Mitra Tbk PT 94 50 78 6 +5,07% -3,55% 78 #N/A #N/A #N/A - - 0 45.172.963 511,88 Milyar 6.562.500.096
375 TFAS Telefast Indonesia Tbk PT 5.900 2.620 4.020 4.020 #N/A #N/A #N/A - - 0 53.730 6.700,00 Milyar
144 FUJI Fuji Finance Indonesia Tbk PT 825 410 432 446 450 450 410 +14 +3,24% 18.400 2.135.480 492,83 Milyar
45 BBRM Pelayaran Nasional Bina Buana Ray Tbk PT 97 50 65 65 #N/A #N/A #N/A - - 0 53.161.403 551,17 Milyar 5.335.315.968
[1] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di Aplikasi
MOST, RTI, IPOT, AJAIB, MOTION TRADE
[2] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di Aplikasi
MOST, RTI, IPOT, AJAIB, MOTION TRADE
[3] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di Aplikasi
MOST, RTI, IPOT, AJAIB, MOTION TRADE
[4] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di Aplikasi
MOST, RTI, IPOT, AJAIB, MOTION TRADE
[5] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di Aplikasi
MOST, RTI, IPOT, AJAIB, MOTION TRADE
[6] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di Aplikasi
MOST, RTI, IPOT, AJAIB, MOTION TRADE
[7] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di Aplikasi
MOST, RTI, IPOT, AJAIB, MOTION TRADE
[8] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di Aplikasi
MOST, RTI, IPOT, AJAIB, MOTION TRADE
[9] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di Aplikasi
MOST, RTI, IPOT, AJAIB, MOTION TRADE
[10] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di
Aplikasi MOST, RTI, IPOT, AJAIB, MOTION TRADE
[11] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di
Aplikasi MOST, RTI, IPOT, AJAIB, MOTION TRADE
[12] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di
Aplikasi MOST, RTI, IPOT, AJAIB, MOTION TRADE
[13] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di
Aplikasi MOST, RTI, IPOT, AJAIB, MOTION TRADE
[14] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di
Aplikasi MOST, RTI, IPOT, AJAIB, MOTION TRADE
[15] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di
Aplikasi MOST, RTI, IPOT, AJAIB, MOTION TRADE
[16] KOLOM ini di isi dengan Candle Bayangan Heikin Ashi yang bisa dicek mulai pukul 7:40 WIB di
Aplikasi MOST, RTI, IPOT, AJAIB, MOTION TRADE
You might also like
- Ticker Name Weight MKT Cap (Idrtn) Price (Idr)No ratings yetTicker Name Weight MKT Cap (Idrtn) Price (Idr)9 pages
- Harga Penutupan Saham 30 Sep 2016 DSSA0392No ratings yetHarga Penutupan Saham 30 Sep 2016 DSSA039281 pages
- Daftar Saham - Consumer Cyclicals - 20240505No ratings yetDaftar Saham - Consumer Cyclicals - 2024050514 pages
- XIPI - Laporan Harian Atas Nilai Aktiva Bersih Dan Komposisi Portofolio - 31256787 - Lamp1No ratings yetXIPI - Laporan Harian Atas Nilai Aktiva Bersih Dan Komposisi Portofolio - 31256787 - Lamp11 page
- Daftar Saham - Consumer Cyclicals - 20240210No ratings yetDaftar Saham - Consumer Cyclicals - 202402108 pages
- Idx Company Fact Sheet lq45 2022 01 PDFNo ratings yetIdx Company Fact Sheet lq45 2022 01 PDF183 pages
- XIFE - Laporan Harian Atas Nilai Aktiva Bersih Dan Komposisi Portofolio - 31256801 - Lamp1No ratings yetXIFE - Laporan Harian Atas Nilai Aktiva Bersih Dan Komposisi Portofolio - 31256801 - Lamp11 page
- Daftar Saham - Consumer Cyclicals - 20241126No ratings yetDaftar Saham - Consumer Cyclicals - 202411268 pages
- Daftar Saham - Consumer Cyclicals - 20231129No ratings yetDaftar Saham - Consumer Cyclicals - 202311298 pages
- IDX Company Fact Sheet: August 2022 - January 2023No ratings yetIDX Company Fact Sheet: August 2022 - January 2023183 pages
- Daftar Perusahaan Yang Mengikuti Bursa Tenaga Kerja (BKT) Tanggal 10 Juli 2019No ratings yetDaftar Perusahaan Yang Mengikuti Bursa Tenaga Kerja (BKT) Tanggal 10 Juli 20198 pages
- No Kode Saham Nama Perusahaan Listed SharesNo ratings yetNo Kode Saham Nama Perusahaan Listed Shares2 pages
- No Kode Sahanama Perusahaan Sebelumnya Open PriceNo ratings yetNo Kode Sahanama Perusahaan Sebelumnya Open Price12 pages
- 10 Top Gainers On Stock: Bulan/Min Ggu Kode Saham Nama Saham Poi NT NABNo ratings yet10 Top Gainers On Stock: Bulan/Min Ggu Kode Saham Nama Saham Poi NT NAB6 pages
- No Kode Emiten Nama Emiten Tang Gal Peng Umu Man DPS t-1 Dps T Dps KetNo ratings yetNo Kode Emiten Nama Emiten Tang Gal Peng Umu Man DPS t-1 Dps T Dps Ket10 pages
- Obat-Obatan:: Rekapitulasi Data Hutang Obat, Alkes, Percetakan Dan Hutang OwnerNo ratings yetObat-Obatan:: Rekapitulasi Data Hutang Obat, Alkes, Percetakan Dan Hutang Owner212 pages
- Updated Account Payable Mambak 03.10.24No ratings yetUpdated Account Payable Mambak 03.10.24241 pages
- Towards A Complete Framework For Seismic Analysis in Abaqus: Volume 167 Issue EM1No ratings yetTowards A Complete Framework For Seismic Analysis in Abaqus: Volume 167 Issue EM110 pages
- De Jure Belli Ac Pacis Hugo Grotius Vol 2 Book1No ratings yetDe Jure Belli Ac Pacis Hugo Grotius Vol 2 Book1224 pages
- (Adi Setia MD Dom) Al-Attas' Islamization of Knowledge (Pre-Symposium Dialogues PAPER) PDFNo ratings yet(Adi Setia MD Dom) Al-Attas' Islamization of Knowledge (Pre-Symposium Dialogues PAPER) PDF7 pages
- CBSE Class10 Error Correction Worksheet 2025No ratings yetCBSE Class10 Error Correction Worksheet 20252 pages
- Psychoanalysis and Structuration Theory: The Social Logic of IdentityNo ratings yetPsychoanalysis and Structuration Theory: The Social Logic of Identity18 pages