Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Mike Hobbins
Jul 30, 2020 5:11AM ET
It's Up nicely
0
0
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚀 AI-picked stocks soar in May. PRFT is +55%—in just 16 days! Don’t miss June’s top picks. Unlock full list
1,136.81
-10.43
-0.91%
- Volume: 7,294,833,400
- Open: 1,148.74
- Day's Range: 1,133.31 - 1,156.93
IDX Kompas 100
1,136.81
-10.43
-0.91%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Components
- Historical Data
IDX Kompas 100 Components
Real-time streaming quotes of the IDX Kompas 100 index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Abm Investama | 3,770 | 3,800 | 3,720 | +50 | +1.34% | 2.62M | 05:05:20 | ||
| Ace Hardware | 850 | 865 | 845 | +5 | +0.59% | 19.56M | 05:10:07 | ||
| Adaro Energy | 2,910 | 2,920 | 2,860 | +30 | +1.04% | 27.29M | 05:13:58 | ||
| Adaro Minerals Indonesia Tbk PT | 1,320 | 1,360 | 1,300 | +20 | +1.54% | 33.83M | 05:13:38 | ||
| Adhi Karya Persero | 232 | 240 | 228 | +4 | +1.75% | 39.73M | 05:14:54 | ||
| Adi Sarana Armada | 815 | 835 | 810 | -15 | -1.81% | 8.62M | 05:11:13 | ||
| Akr Corporindo | 1,610 | 1,610 | 1,585 | +30 | +1.90% | 20.67M | 05:14:59 | ||
| Aneka Tambang Persero | 1,655 | 1,670 | 1,645 | +35 | +2.16% | 113.54M | 05:14:51 | ||
| Astra International | 4,740 | 4,830 | 4,730 | -60 | -1.25% | 58.02M | 05:14:35 | ||
| Astra Otoparts | 2,000 | 2,020 | 1,970 | +30 | +1.52% | 3.04M | 05:13:49 | ||
| Bank Artos Indonesia | 2,400 | 2,440 | 2,260 | +110 | +4.80% | 14.88M | 05:14:26 | ||
| Bank Central Asia | 9,475 | 9,800 | 9,475 | -275 | -2.82% | 87.89M | 05:14:48 | ||
| Bank Mandiri Persero | 6,325 | 6,625 | 6,200 | -250 | -3.80% | 168.80M | 05:14:54 | ||
| Bank Negar | 4,980 | 5,250 | 4,950 | -195 | -3.77% | 76.61M | 05:14:21 | ||
| Bank Ocbc Nisp | 1,260 | 1,300 | 1,250 | -5 | -0.40% | 6.43M | 05:12:40 | ||
| Bank Rakyat | 256 | 262 | 252 | +4 | +1.59% | 14.11M | 05:09:49 | ||
| Bank Rakyat Persero | 4,820 | 5,050 | 4,820 | -100 | -2.03% | 335.15M | 05:14:41 | ||
| Bank Syariah Indonesia | 2,470 | 2,540 | 2,460 | -50 | -1.98% | 19.58M | 05:11:13 | ||
| Bank Tabungan Negara | 1,270 | 1,320 | 1,265 | -30 | -2.31% | 23.41M | 05:13:12 | ||
| Bank Tabungan Pensiunan | 1,265 | 1,290 | 1,255 | -5 | -0.39% | 9.69M | 05:10:49 | ||
| Barito Pacific | 1,200 | 1,410 | 1,180 | -140 | -10.45% | 485.63M | 05:14:48 | ||
| BFI Finance | 1,060 | 1,095 | 1,060 | -20 | -1.85% | 11.73M | 05:12:30 | ||
| Bukalapak.com PT | 130 | 133 | 125 | +2 | +1.56% | 386.90M | 05:14:23 | ||
| Bukit Asam | 2,930 | 2,960 | 2,910 | +10 | +0.34% | 72.08M | 05:14:59 | ||
| Bumi Resources Min | 154 | 156 | 147 | +8 | +5.48% | 399.96M | 05:14:57 | ||
| Bumi Serpong Damai | 965 | 975 | 955 | +10 | +1.05% | 13.27M | 05:14:47 | ||
| Chandra Asri Petro | 9,075 | 9,250 | 8,850 | -25 | -0.27% | 43.79M | 05:14:35 | ||
| Charoen Pokphand Indonesia | 5,225 | 5,325 | 5,175 | -50 | -0.95% | 3.10M | 05:10:19 | ||
| Ciputra Dev | 1,170 | 1,175 | 1,155 | +10 | +0.86% | 12.16M | 05:12:03 | ||
| Clipan Finance | 492 | 494 | 480 | +10 | +2.07% | 6.95M | 05:11:26 | ||
| Dayamitra Telekomunikasi PT | 595 | 615 | 590 | -15 | -2.46% | 23.86M | 05:14:29 | ||
| Delta Dunia Makmur | 560 | 580 | 555 | -15 | -2.61% | 17.14M | 05:14:02 | ||
| Dharma Polimetal Tbk PT | 945 | 965 | 910 | +30 | +3.28% | 4.99M | 05:12:34 | ||
| Dharma Satya | 650 | 670 | 645 | -5 | -0.76% | 22.60M | 05:09:32 | ||
| Elang Mahkota | 450 | 450 | 438 | +8 | +1.81% | 22.95M | 05:10:51 | ||
| Elnusa | 456 | 464 | 442 | +14 | +3.17% | 64.68M | 05:14:47 | ||
| Energi Mega Persada | 197 | 202 | 193 | +4 | +2.07% | 58.91M | 05:12:47 | ||
| Erajaya Swasembada | 416 | 420 | 408 | +8 | +1.96% | 11.42M | 05:14:53 | ||
| ESSA Industries Indonesia Tbk PT | 835 | 860 | 820 | +20 | +2.45% | 66.26M | 05:14:54 | ||
| Global Mediacom | 234 | 244 | 232 | -10 | -4.10% | 119.63M | 05:14:43 | ||
| GoTo Gojek Tokopedia PT | 65.00 | 67.00 | 65.00 | -1.00 | -1.52% | 2.11B | 05:14:54 | ||
| Grahaprima Suksesmandiri Tbk PT | 132.00 | 135.00 | 130.00 | +1.00 | +0.76% | 2.07M | 05:12:56 | ||
| Gudang Garam | 19,375 | 19,675 | 19,200 | +25 | +0.13% | 782.30K | 05:14:33 | ||
| Hartadinata Abadi | 404 | 410 | 388 | +16 | +4.12% | 13.95M | 05:11:07 | ||
| Harum Energy | 1,410 | 1,445 | 1,395 | +15 | +1.08% | 32.86M | 05:14:05 | ||
| Indah Kiat Pulp & Paper | 9,700 | 9,875 | 9,625 | -100 | -1.02% | 3.10M | 05:11:03 | ||
| Indika Energy | 1,360 | 1,385 | 1,350 | +5 | +0.37% | 4.11M | 05:10:26 | ||
| Indo Tambangraya | 24,350 | 24,475 | 24,075 | +275 | +1.14% | 792.30K | 05:12:07 | ||
| Indocement Tunggal | 6,875 | 6,875 | 6,750 | +25 | +0.36% | 2.47M | 05:14:48 | ||
| Indofood | 6,225 | 6,250 | 6,150 | +75 | +1.22% | 6.50M | 05:14:36 | ||
| Indofood Cbp | 10,500 | 10,725 | 10,450 | -50 | -0.47% | 2.33M | 05:11:20 | ||
| Indomobil Sukses | 1,350 | 1,350 | 1,325 | +10 | +0.75% | 480.50K | 05:00:00 | ||
| Indosat | 10,400 | 10,875 | 10,325 | -375 | -3.48% | 3.49M | 05:14:43 | ||
| Jamu dan Farmasi Sido | 705 | 715 | 700 | -10 | -1.40% | 21.03M | 05:14:43 | ||
| Japfa Comfeed Indonesia | 1,460 | 1,470 | 1,410 | 0 | 0.00% | 43.70M | 05:13:15 | ||
| Jasa Marga | 5,000 | 5,075 | 4,990 | 0 | 0.00% | 6.10M | 05:09:34 | ||
| Kalbe Farma | 1,530 | 1,530 | 1,505 | +30 | +2.00% | 23.93M | 05:13:47 | ||
| MAP Aktif Adiperkasa | 830 | 860 | 820 | -25 | -2.92% | 26.01M | 05:12:58 | ||
| Mark Dynamics Indonesia | 895 | 925 | 860 | -25 | -2.72% | 21.00M | 05:00:00 | ||
| Matahari | 1,540 | 1,550 | 1,465 | +65 | +4.41% | 2.14M | 05:14:47 | ||
| Mayora Indah | 2,290 | 2,340 | 2,280 | -30 | -1.29% | 7.55M | 05:11:18 | ||
| Medco Energi | 1,480 | 1,495 | 1,390 | +110 | +8.03% | 118.60M | 05:14:46 | ||
| Media Nusantara Citra | 366 | 384 | 366 | -18 | -4.69% | 117.27M | 05:14:52 | ||
| Medikaloka Hermina | 1,340 | 1,360 | 1,340 | +5 | +0.37% | 6.49M | 05:03:15 | ||
| Merdeka Battery Materials PT | 645.00 | 650.00 | 615.00 | +40.00 | +6.61% | 191.59M | 05:14:59 | ||
| Merdeka Copper Gold TBK PT | 2,840 | 2,880 | 2,770 | +100 | +3.65% | 110.41M | 05:13:32 | ||
| Mitra Adiperkasa | 1,485 | 1,500 | 1,465 | -5 | -0.34% | 34.40M | 05:14:31 | ||
| Mitra Keluarga Karyasehat | 3,120 | 3,150 | 3,040 | +50 | +1.63% | 11.94M | 05:09:41 | ||
| Mitra Pack | 143.00 | 150.00 | 138.00 | -4.00 | -2.72% | 78.07M | 05:14:32 | ||
| Mitra Pinasthika | 1,045 | 1,050 | 1,030 | +15 | +1.46% | 8.30M | 05:14:07 | ||
| Murni Sadar Tbk PT | 1,205.00 | 1,210.00 | 1,190.00 | -5.00 | -0.41% | 7.16M | 05:03:23 | ||
| Pabrik Kertas Tjiwi | 8,725 | 8,750 | 8,525 | +175 | +2.05% | 3.33M | 05:09:39 | ||
| Pakuwon Jati | 400 | 404 | 398 | +2 | +0.50% | 29.24M | 05:09:48 | ||
| Panin Financial | 294 | 302 | 290 | +6 | +2.08% | 53.65M | 05:12:41 | ||
| Pembangunan Perumahan | 370 | 392 | 370 | -6 | -1.60% | 29.27M | 05:10:37 | ||
| Perusahaan Gas Negara | 1,575 | 1,600 | 1,520 | +60 | +3.96% | 127.57M | 05:14:57 | ||
| Petrosea | 8,725 | 9,375 | 8,525 | -175 | -1.97% | 4.64M | 05:09:08 | ||
| PT Pertamina Geothermal Energy | 1,260.00 | 1,360.00 | 1,260.00 | -30.00 | -2.33% | 73.81M | 05:14:41 | ||
| Rukun Raharja | 1,450 | 1,495 | 1,410 | +5 | +0.35% | 14.08M | 05:13:27 | ||
| Sarana Menara Nusantara | 765 | 770 | 740 | +5 | +0.66% | 42.17M | 05:10:19 | ||
| Sarana Mitra Luas Tbk PT | 160.00 | 163.00 | 153.00 | +3.00 | +1.91% | 210.87M | 05:11:10 | ||
| Saratoga Investama | 1,525 | 1,565 | 1,525 | -20 | -1.29% | 9.13M | 05:14:47 | ||
| Sawit Sumbermas Sarana | 1,015 | 1,040 | 1,000 | +5 | +0.50% | 7.73M | 05:04:57 | ||
| Selamat Sempurna | 1,630 | 1,700 | 1,620 | -15 | -0.91% | 1.58M | 05:11:55 | ||
| Semen Indonesia Persero | 3,990 | 4,040 | 3,970 | -70 | -1.72% | 28.48M | 05:14:25 | ||
| Siloam International | 2,560 | 2,570 | 2,530 | +20 | +0.79% | 435.10K | 05:00:00 | ||
| Solusi Sinergi Digital Tbk PT | 185 | 189 | 184 | 0 | 0.00% | 180.42M | 05:13:59 | ||
| Sumber Alfaria Trijaya | 2,800 | 2,840 | 2,800 | 0 | 0.00% | 11.07M | 05:09:11 | ||
| Summarecon Agung | 560 | 585 | 560 | -15 | -2.61% | 33.38M | 05:14:39 | ||
| Surya Citra Media | 142 | 145 | 140 | -1 | -0.70% | 28.51M | 05:09:34 | ||
| Surya Semesta | 970 | 1,125 | 950 | -140 | -12.61% | 57.17M | 05:12:35 | ||
| Teknologi Karya Digital Nusa PT Tbk | 202.00 | 202.00 | 197.00 | +2.00 | +1.00% | 5.82M | 05:11:39 | ||
| Telkom Indonesia | 2,990 | 3,000 | 2,950 | 0 | 0.00% | 215.88M | 05:14:42 | ||
| Timah Persero | 970 | 1,010 | 965 | -5 | -0.51% | 72.71M | 05:14:57 | ||
| Tower Bersama | 1,870 | 1,885 | 1,840 | +15 | +0.81% | 3.44M | 05:07:27 | ||
| Unilever Indonesia | 2,700 | 2,750 | 2,680 | -10 | -0.37% | 6.97M | 05:11:03 | ||
| United Tractors | 22,850 | 22,850 | 22,300 | +550 | +2.47% | 4.69M | 05:14:26 | ||
| Vale Indonesia | 5,150 | 5,200 | 4,890 | +360 | +7.52% | 97.90M | 05:14:40 | ||
| Wismilak Inti Makmur | 1,155 | 1,190 | 1,125 | +10 | +0.87% | 2.37M | 05:14:13 | ||
| XL Axiata | 2,460 | 2,500 | 2,430 | +20 | +0.82% | 41.47M | 05:11:12 |
My Sentiments
What is your sentiment on IDX Kompas 100?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about IDX Kompas 100
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Mike Hobbins
Jul 30, 2020 5:11AM ET
Rest of Market down.
1
0
JULIARDHY Eks
May 18, 2017 11:58AM ET
0145000412746428
1
0
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review