指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Platinum Wahab Nusantara Tbk PT (TGUK)(TGUK) | 137.00 | 2025-05-23 | 2023-07-10 |
日足K
分足K
|
242.00
2023-09-19
|
50.00
2024-05-07
|
1,363.3M
2023-09-19
|
-
2025-05-23
|
+34.65%
2023-08-30
|
-34.91%
2024-03-13
|
+19.80%
2023-09
|
-51.46%
2024-05
|
444 | 23.6% | 22.5% | |
| Pt Topindo Solusi Komunika (TOSK)(TOSK) | 101.00 | 2025-09-26 | 2024-02-07 |
日足K
分足K
|
168.00
2024-02-07
|
50.00
2024-04-24
|
2,240.4M
2024-02-07
|
0.0M
2025-06-19
|
+34.57%
2024-09-06
|
-34.57%
2024-09-23
|
+67.07%
2024-10
|
-40.85%
2024-11
|
371 | 24.5% | 24.8% | |
| Merdeka Battery Materials PT (MBMA)(MBMA) | 580.00 | 2025-09-26 | 2023-04-18 |
日足K
分足K
|
955.00
2023-04-18
|
238.00
2025-04-09
|
1,606.0M
2025-06-05
|
4.0M
2023-08-11
|
+24.86%
2025-06-04
|
-14.67%
2025-04-08
|
+27.62%
2024-05
|
-16.61%
2024-03
|
565 | 38.1% | 49.7% | |
| Citra Putra Realty Tbk PT (CLAY)(CLAY) | 3,370.00 | 2025-09-26 | 2019-01-18 |
日足K
分足K
|
5,575.00
2019-10-21
|
86.00
2024-01-25
|
4.5M
2019-01-31
|
0.0M
2019-06-10
|
+25.00%
2019-01-22
|
-14.97%
2025-07-14
|
+455.56%
2019-01
|
-34.55%
2024-06
|
1198 | 38.3% | 40.7% | |
| PT Lini Imaji Kreasi Ecosystem Tbk (FUTR)(FUTR) | 500.00 | 2025-09-25 | 2023-02-27 |
日足K
分足K
|
334.00
2025-09-11
|
7.00
2024-07-12
|
1,346.1M
2025-08-11
|
0.0M
2024-03-13
|
+34.71%
2023-02-28
|
-20.59%
2025-01-09
|
+200.00%
2024-08
|
-75.61%
2024-06
|
578 | 25.1% | 28.9% | |
| Green Power Group Tbk PT (LABA)(LABA) | 358.00 | 2025-07-10 | 2021-06-10 |
日足K
分足K
|
885.00
2024-09-12
|
50.00
2023-06-20
|
622.9M
2025-06-19
|
-
2025-07-10
|
+34.81%
2024-02-21
|
-16.67%
2024-06-20
|
+184.21%
2024-05
|
-64.23%
2021-09
|
953 | 30.8% | 44.2% | |
| First Media Tbk (KBLV)(KBLV) | 304.00 | 2025-09-12 | 2015-01-02 |
日足K
分足K
|
2,995.00
2015-03-31
|
29.00
2024-05-07
|
1,166.5M
2025-08-19
|
0.0M
2015-01-15
|
+34.85%
2025-08-19
|
-25.00%
2017-08-22
|
+63.28%
2019-10
|
-51.79%
2016-12
|
2207 | 33.0% | 42.9% | |
| DFI Retail Nusantara Tbk Pt (HERO)(HERO) | 525.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2,380.00
2015-01-02
|
368.00
2025-07-03
|
16.7M
2017-01-20
|
0.0M
2015-04-24
|
+25.00%
2020-03-03
|
-20.63%
2017-03-15
|
+72.19%
2021-05
|
-17.67%
2023-12
|
2255 | 34.0% | 39.7% | |
| Mandom Indonesia Tbk (TCID)(TCID) | 4,080.00 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
20,000.00
2015-04-13
|
1,520.00
2025-04-10
|
2.1M
2021-10-11
|
0.0M
2015-01-06
|
+24.90%
2025-09-10
|
-49.80%
2021-04-14
|
+16.13%
2018-08
|
-50.20%
2021-05
|
1768 | 32.4% | 40.0% | |
| Dwi Guna Laksana Tbk PT (DWGL)(DWGL) | 605.00 | 2025-09-22 | 2017-12-13 |
日足K
分足K
|
740.00
2017-12-27
|
68.00
2019-01-03
|
103.9M
2020-06-10
|
0.0M
2020-03-17
|
+35.00%
2023-06-15
|
-24.89%
2019-10-16
|
+140.00%
2024-11
|
-44.44%
2020-01
|
1825 | 36.1% | 44.8% | |
| Aesler Grup Internasional Tbk Pt (RONY)(RONY) | 3,060.00 | 2025-09-26 | 2020-04-09 |
日足K
分足K
|
3,360.00
2025-03-24
|
78.00
2020-09-11
|
9.4M
2021-11-11
|
-
2025-03-24
|
+34.97%
2020-09-07
|
-24.84%
2025-02-28
|
+212.93%
2024-12
|
-54.89%
2020-11
|
680 | 35.7% | 50.1% | |
| Star Pacific Tbk (LPLI)(LPLI) | 810.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
720.00
2015-01-30
|
50.00
2020-02-28
|
13.1M
2017-04-18
|
0.0M
2015-09-21
|
+34.78%
2021-02-16
|
-26.47%
2020-01-02
|
+54.72%
2020-03
|
-36.90%
2020-02
|
2406 | 38.2% | 44.1% | |
| Guna Timur Raya PT (TRUK)(TRUK) | 422.00 | 2025-09-18 | 2018-05-23 |
日足K
分足K
|
860.00
2018-07-09
|
50.00
2024-06-12
|
548.9M
2021-09-30
|
0.0M
2019-12-23
|
+34.97%
2022-01-03
|
-27.54%
2024-03-20
|
+77.33%
2018-05
|
-53.76%
2018-07
|
1759 | 34.6% | 42.1% | |
| Tira Austenite Tbk (TIRA)(TIRA) | 1,740.00 | 2025-09-26 | 2015-03-05 |
日足K
分足K
|
2,380.00
2025-05-02
|
97.00
2018-07-11
|
5.0M
2024-12-18
|
0.0M
2016-02-12
|
+34.88%
2018-03-06
|
-24.75%
2024-05-22
|
+129.00%
2023-09
|
-40.91%
2023-08
|
1879 | 35.5% | 44.1% | |
| Dewata Freight International Tbk PT (DEAL)(DEAL) | 6.00 | - | 1970-01-01 |
日足K
分足K
|
2,130.00
2019-11-11
|
3.00
2024-02-07
|
482.9M
2021-08-02
|
-
1970-01-01
|
+34.46%
2020-01-07
|
-25.00%
2019-11-04
|
+98.82%
2018-11
|
-81.68%
2019-11
|
1194 | 22.9% | 32.2% | |
| Bank JTrust Indonesia Tbk PT (BCIC)(BCIC) | 170.00 | 2025-01-30 | 2020-07-28 |
日足K
分足K
|
1,205.00
2021-08-10
|
88.00
2024-06-25
|
419.9M
2021-11-05
|
-
2025-01-30
|
+34.93%
2021-11-04
|
-12.35%
2023-06-21
|
+72.86%
2021-11
|
-54.59%
2021-09
|
847 | 32.1% | 47.6% | |
| Hassana Boga Sejahtera PT Tbk (NAYZ)(NAYZ) | 160.00 | 2025-09-26 | 2023-02-06 |
日足K
分足K
|
181.00
2023-05-10
|
14.00
2023-12-13
|
152.6M
2023-06-08
|
0.0M
2024-04-25
|
+10.00%
2023-05-16
|
-10.00%
2023-02-06
|
+171.43%
2024-12
|
-57.14%
2023-07
|
602 | 35.9% | 37.2% | |
| Berkah Prima Perkasa Tbk PT (BLUE)(BLUE) | 750.00 | 2025-09-22 | 2019-07-08 |
日足K
分足K
|
940.00
2019-07-17
|
220.00
2019-07-08
|
25.8M
2022-06-13
|
0.0M
2024-12-23
|
+25.00%
2019-07-12
|
-18.45%
2019-10-07
|
+175.00%
2019-07
|
-55.56%
2021-12
|
1495 | 37.6% | 38.7% | |
| Lancartama Sejati Tbk (TAMA)(TAMA) | 45.00 | 2025-09-26 | 2020-02-10 |
日足K
分足K
|
570.00
2020-02-13
|
6.00
2024-04-02
|
301.6M
2022-09-06
|
0.0M
2020-06-04
|
+26.53%
2020-04-27
|
-25.00%
2020-03-02
|
+116.67%
2023-07
|
-66.00%
2023-06
|
1272 | 24.3% | 31.1% | |
| Tanah Laut Tbk (INDX)(INDX) | 276.00 | 2025-09-24 | 2015-01-02 |
日足K
分足K
|
570.00
2015-01-12
|
50.00
2020-01-29
|
196.7M
2022-09-29
|
0.0M
2015-11-30
|
+34.81%
2023-05-17
|
-20.00%
2024-03-07
|
+147.31%
2022-03
|
-58.00%
2015-08
|
2541 | 33.1% | 44.4% | |
| Krida Jaringan Nusantara Tbk PT (KJEN)(KJEN) | 330.00 | 2025-09-19 | 2019-07-01 |
日足K
分足K
|
2,190.00
2019-09-10
|
50.00
2024-06-20
|
293.3M
2022-10-03
|
0.0M
2020-03-12
|
+34.88%
2024-01-03
|
-20.95%
2024-09-17
|
+363.58%
2019-07
|
-62.72%
2022-04
|
1323 | 31.3% | 48.3% | |
| Trikomsel Oke Tbk (TRIO)(TRIO) | 426.00 | - | 1970-01-01 |
日足K
分足K
|
2,000.00
2015-12-30
|
50.00
2019-05-06
|
17.1M
2019-07-08
|
-
1970-01-01
|
+34.97%
2019-05-02
|
-25.00%
2018-07-18
|
+752.00%
2019-07
|
-68.52%
2018-07
|
280 | 33.6% | 42.5% | |
| Caturkarda Depo Bangunan PT Tbk (DEPO)(DEPO) | 334.00 | 2025-09-26 | 2021-11-25 |
日足K
分足K
|
745.00
2021-11-26
|
192.00
2025-03-19
|
279.8M
2021-11-25
|
0.0M
2023-11-28
|
+25.00%
2024-07-05
|
-12.90%
2025-09-09
|
+12.68%
2022-10
|
-20.00%
2021-12
|
908 | 29.8% | 38.9% | |
| Wismilak Inti Makmur Tbk (WIIM)(WIIM) | 1,535.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3,850.00
2023-10-31
|
67.00
2020-03-24
|
398.5M
2020-08-04
|
0.0M
2015-12-02
|
+34.38%
2020-07-01
|
-24.92%
2023-11-22
|
+86.00%
2021-02
|
-42.74%
2023-12
|
2581 | 36.4% | 46.8% | |
| Bank Bisnis Internasional Tbk (BBSI)(BBSI) | 5,000.00 | 2025-09-26 | 2020-09-07 |
日足K
分足K
|
8,070.11
2021-08-06
|
480.34
2020-09-07
|
31.7M
2020-09-09
|
0.0M
2023-08-03
|
+25.00%
2020-09-07
|
-24.89%
2024-04-22
|
+73.68%
2021-02
|
-26.06%
2022-12
|
1124 | 40.2% | 39.1% | |
| Dana Brata Luhur PT (TEBE)(TEBE) | 2,820.00 | 2025-09-23 | 2019-11-18 |
日足K
分足K
|
2,090.00
2025-08-29
|
318.00
2021-04-21
|
85.1M
2025-03-20
|
0.0M
2020-07-27
|
+25.00%
2021-08-10
|
-13.84%
2025-03-24
|
+74.13%
2021-09
|
-49.43%
2020-11
|
1305 | 34.0% | 42.3% | |
| Lovina Beach Brewery Tbk PT (STRK)(STRK) | 254.00 | 2025-09-26 | 2023-10-10 |
日足K
分足K
|
462.00
2023-11-15
|
50.00
2023-12-12
|
2,667.4M
2024-01-04
|
-
2025-09-04
|
+34.81%
2023-10-10
|
-34.85%
2023-11-20
|
+200.74%
2023-10
|
-79.17%
2023-11
|
448 | 14.3% | 12.9% | |
| Cipta Selera Murni Pt (CSMI)(CSMI) | 605.00 | 2025-09-26 | 2020-04-09 |
日足K
分足K
|
4,580.00
2022-04-22
|
160.00
2020-04-22
|
23.2M
2020-04-09
|
0.0M
2020-11-30
|
+24.44%
2022-02-24
|
-14.87%
2025-07-21
|
+69.26%
2022-04
|
-26.83%
2022-02
|
640 | 30.5% | 38.3% | |
| Indokripto Koin Semesta Tbk PT (COIN)(COIN) | 3,500.00 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Energi Mega Persada Tbk (ENRG)(ENRG) | 830.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
704.00
2017-02-01
|
50.00
2018-12-21
|
1,880.7M
2021-01-04
|
0.0M
2015-12-16
|
+793.33%
2015-05-18
|
-25.00%
2017-01-27
|
+646.67%
2015-07
|
-43.33%
2017-07
|
2549 | 29.9% | 37.1% | |
| Pembangunan Graha Lestari Tbk (PGLI)(PGLI) | 278.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
488.00
2022-01-04
|
50.00
2016-02-16
|
27.3M
2017-02-22
|
0.0M
2015-01-05
|
+34.75%
2025-07-29
|
-24.88%
2019-06-12
|
+159.32%
2017-08
|
-46.58%
2019-10
|
2165 | 37.0% | 43.4% | |
| Yupi Indo Jelly Gum PT Tbk (YUPI)(YUPI) | 1,795.00 | 2025-09-26 | 2025-03-25 |
日足K
分足K
|
2,480.00
2025-03-25
|
1,450.00
2025-04-11
|
63.4M
2025-03-25
|
0.0M
2025-08-22
|
+7.69%
2025-04-14
|
-14.98%
2025-04-09
|
-
-
|
-
-
|
105 | 34.3% | 43.8% | |
| Shield On Service Tbk PT (SOSS)(SOSS) | 985.00 | 2025-09-26 | 2018-11-06 |
日足K
分足K
|
2,430.00
2018-11-19
|
240.00
2022-07-28
|
19.6M
2022-01-18
|
-
2025-09-02
|
+25.00%
2018-11-08
|
-24.87%
2018-11-16
|
+135.43%
2024-10
|
-38.10%
2024-11
|
1567 | 41.6% | 44.1% | |
| Estika Tata Tiara Tbk PT (BEEF)(BEEF) | 354.00 | 2025-09-26 | 2019-01-10 |
日足K
分足K
|
510.00
2019-01-10
|
48.92
2022-08-31
|
284.1M
2021-08-18
|
0.0M
2022-09-09
|
+34.86%
2023-09-25
|
-20.00%
2024-08-06
|
+83.82%
2023-11
|
-37.63%
2019-01
|
1609 | 34.9% | 43.6% | |
| Total Bangun Persada Tbk (TOTL)(TOTL) | 855.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
1,210.00
2015-01-08
|
246.00
2020-03-20
|
215.4M
2023-05-11
|
0.0M
2018-09-14
|
+24.85%
2023-03-29
|
-12.14%
2015-07-22
|
+30.50%
2020-11
|
-21.69%
2015-08
|
2584 | 35.7% | 41.4% | |
| Gaya Abadi Sempurna (SLIS)(SLIS) | 97.00 | 2025-09-26 | 2019-10-07 |
日足K
分足K
|
14,475.00
2021-08-12
|
50.00
2024-03-05
|
1,798.4M
2025-09-02
|
0.0M
2021-08-18
|
+34.38%
2025-09-01
|
-14.29%
2025-09-04
|
+684.62%
2019-10
|
-49.60%
2022-03
|
1415 | 31.4% | 42.9% | |
| Tirta Mahakam Resources Tbk (TIRT)(TIRT) | 44.00 | 2025-01-21 | 2015-01-02 |
日足K
分足K
|
360.00
2017-03-29
|
12.00
2024-04-25
|
307.4M
2022-04-20
|
-
2025-01-21
|
+35.00%
2016-03-11
|
-17.33%
2017-03-15
|
+290.91%
2024-08
|
-62.64%
2024-09
|
2254 | 28.9% | 33.7% | |
| MD Pictures Tbk PT (FILM)(FILM) | 4,840.00 | 2025-09-26 | 2018-08-07 |
日足K
分足K
|
6,250.00
2024-02-01
|
112.00
2020-05-12
|
745.8M
2021-04-01
|
0.0M
2019-08-12
|
+34.88%
2019-10-17
|
-20.63%
2019-08-05
|
+392.04%
2018-08
|
-71.58%
2019-09
|
1696 | 44.6% | 46.5% | |
| MPX Logistics International Tbk PT (MPXL)(MPXL) | 196.00 | 2025-09-26 | 2023-05-09 |
日足K
分足K
|
312.00
2024-01-18
|
84.00
2024-06-14
|
894.6M
2023-05-10
|
0.1M
2024-12-06
|
+34.86%
2025-01-03
|
-24.81%
2023-10-05
|
+25.87%
2023-08
|
-27.54%
2024-05
|
556 | 40.1% | 41.7% | |
| PT Wahana Interfood Nusantara Tbk (COCO)(COCO) | 402.00 | 2025-09-26 | 2019-03-20 |
日足K
分足K
|
1,030.00
2019-12-30
|
62.00
2025-04-17
|
166.6M
2025-05-19
|
-
2025-07-31
|
+34.86%
2025-05-22
|
-25.00%
2024-03-18
|
+144.05%
2019-03
|
-44.71%
2021-01
|
1488 | 34.8% | 41.8% | |
| Techno9 Indonesia PT Tbk (NINE)(NINE) | 310.00 | 2025-08-28 | 2022-12-05 |
日足K
分足K
|
358.00
2025-03-21
|
4.00
2024-04-17
|
352.1M
2025-08-01
|
-
2025-08-28
|
+20.00%
2024-02-20
|
-16.67%
2024-02-19
|
+320.00%
2024-11
|
-46.67%
2023-07
|
616 | 31.2% | 33.3% | |
| Metro Realty Tbk (MTSM)(MTSM) | 500.00 | 2025-01-30 | 2015-03-24 |
日足K
分足K
|
1,005.00
2024-11-28
|
60.00
2024-04-01
|
15.1M
2021-11-05
|
-
2025-01-30
|
+34.91%
2015-10-08
|
-25.00%
2015-03-24
|
+207.85%
2024-11
|
-46.77%
2024-03
|
1712 | 35.0% | 46.0% | |
| Black Diamond Resources Tbk PT (COAL)(COAL) | 63.00 | 2025-09-26 | 2022-09-07 |
日足K
分足K
|
635.00
2022-09-22
|
20.00
2024-06-13
|
1,521.5M
2023-09-05
|
0.0M
2024-05-14
|
+34.81%
2022-09-07
|
-14.86%
2023-07-14
|
+225.93%
2022-09
|
-43.82%
2023-08
|
719 | 25.6% | 36.7% | |
| Bank Yudha Bhakti Tbk (BBYB)(BBYB) | 330.00 | 2025-09-26 | 2015-01-13 |
日足K
分足K
|
2,707.83
2021-12-20
|
69.03
2015-06-10
|
971.9M
2023-12-12
|
0.0M
2019-08-02
|
+34.82%
2015-08-04
|
-19.48%
2015-01-13
|
+145.58%
2021-02
|
-60.63%
2016-01
|
2542 | 36.8% | 46.4% | |
| Merdeka Copper Gold TBK PT (MDKA)(MDKA) | 2,220.00 | 2025-09-26 | 2015-06-19 |
日足K
分足K
|
5,800.00
2022-04-19
|
312.00
2016-03-28
|
1,102.0M
2020-11-30
|
0.0M
2015-08-07
|
+23.66%
2020-11-11
|
-14.75%
2025-04-09
|
+30.65%
2020-12
|
-24.30%
2021-03
|
2291 | 41.4% | 44.2% | |
| Indo Pureco Pratama Tbk PT (IPPE)(IPPE) | 14.00 | 2024-09-05 | 2021-12-09 |
日足K
分足K
|
660.00
2022-03-02
|
6.00
2024-05-08
|
1,381.2M
2023-02-07
|
-
2024-09-05
|
+34.81%
2021-12-09
|
-14.29%
2024-02-05
|
+105.71%
2022-02
|
-64.52%
2024-04
|
657 | 19.3% | 34.2% | |
| Era Media Sejahtera Tbk PT (DOOH)(DOOH) | 168.00 | 2025-09-26 | 2023-05-08 |
日足K
分足K
|
252.00
2023-10-25
|
50.00
2023-06-06
|
2,361.0M
2023-05-08
|
0.0M
2023-08-25
|
+35.00%
2025-01-15
|
-17.27%
2024-01-03
|
+146.00%
2023-09
|
-45.55%
2023-11
|
547 | 28.2% | 39.1% | |
| Informasi Teknologi Indonesia Tbk (JATI)(JATI) | 129.00 | 2025-09-26 | 2023-05-08 |
日足K
分足K
|
244.00
2023-05-10
|
50.00
2023-11-17
|
896.1M
2023-05-10
|
0.0M
2024-07-26
|
+34.81%
2023-05-08
|
-18.03%
2023-10-19
|
+22.97%
2023-09
|
-44.71%
2023-07
|
546 | 12.8% | 20.3% | |
| Trimegah Securities Tbk (TRIM)(TRIM) | 432.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
482.00
2021-10-29
|
50.00
2015-08-27
|
456.4M
2021-09-01
|
0.0M
2015-03-06
|
+35.00%
2021-07-02
|
-23.33%
2017-08-01
|
+58.33%
2021-07
|
-21.52%
2016-04
|
2467 | 36.4% | 40.2% | |
| PT Dewi SHRI Farmindo Tbk (DEWI)(DEWI) | 117.00 | 2025-09-26 | 2022-07-18 |
日足K
分足K
|
394.00
2023-03-27
|
50.00
2023-10-05
|
509.5M
2022-07-18
|
0.1M
2023-10-12
|
+34.81%
2022-07-18
|
-15.00%
2023-06-12
|
+49.65%
2022-08
|
-66.56%
2023-06
|
700 | 39.6% | 34.7% | |