Daftar untuk membuat Peringatan tentang Instrumen,
Peristiwa Ekonomi dan konten dari penulis yang diikuti
Daftar Gratis Sudah punya akun? Masuk
Quotes
Semua Jenis Instrumen
- Semua Jenis Instrumen
- Indeks
- Saham
- ETF
- Reksadana
- Komoditas
- Mata Uang
- Kripto
- Obligasi
- Sertifikat
Silakan coba pencarian lain
🧠 AI kami menganalisis 15rb emiten untuk menguak saham juara bulan depan. Segera rilis!
Klik Sekarang
Quotes Saham
Pasar Dunia
- Austria
- Belanda
- Belgia
- Bosnia-Herzegovina
- Bulgaria
- Denmark
- Estonia
- Finlandia
- Hongaria
- Inggris Raya
- Irlandia
- Islandia
- Italia
- Jerman
- Kroasia
- Latvia
- Lithuania
- Luksemburg
- Malta
- Montenegro
- Norwegia
- Perancis
- Polandia
- Portugal
- Republik Ceko
- Romania
- Rusia
- Serbia
- Siprus
- Slovenia
- Slowakia
- Spanyol
- Swedia
- Swiss
- Turki
- Ukraina
- Yunani
| Nama | Terakhir | Tertinggi | Terendah | Prb. | Prb.% | Vol. | Waktu | ||
|---|---|---|---|---|---|---|---|---|---|
| Elang Mahkota | 890 | 905 | 875 | -10 | -1,11% | 34,06M | 27/02 | ||
| Aspirasi Hidup Indonesia Tbk PT | 400 | 400 | 390 | +4 | +1,01% | 268,90M | 27/02 | ||
| Alamtri Resources Indonesia Tbk PT | 2.340 | 2.380 | 2.270 | +20 | +0,86% | 121,91M | 27/02 | ||
| Akr Corporindo | 1.295 | 1.305 | 1.230 | +45 | +3,60% | 32,42M | 27/02 | ||
| Aneka Tambang Persero | 4.350 | 4.370 | 4.230 | +20 | +0,46% | 80,41M | 27/02 | ||
| Astra International | 6.675 | 6.750 | 6.575 | -50 | -0,74% | 68,40M | 27/02 | ||
| Bank Negar | 4.400 | 4.460 | 4.400 | -60 | -1,35% | 83,01M | 27/02 | ||
| Bank Mandiri Persero | 5.275 | 5.350 | 5.275 | -50 | -0,94% | 206,46M | 27/02 | ||
| Bank Rakyat Persero | 3.910 | 3.950 | 3.880 | -40 | -1,01% | 263,18M | 27/02 | ||
| Bank Tabungan Negara | 1.390 | 1.410 | 1.370 | -15 | -1,07% | 22,95M | 27/02 | ||
| Barito Pacific | 1.990 | 1.995 | 1.875 | +40 | +2,05% | 83,93M | 27/02 | ||
| Bank Central Asia | 7.175 | 7.275 | 7.175 | -125 | -1,71% | 193,10M | 27/02 | ||
| Buana Listya Tama | 500 | 520 | 448 | -25 | -4,76% | 889,90M | 27/02 | ||
| Bukit Uluwatu Villa | 1.435 | 1.450 | 1.250 | +20 | +1,41% | 458,68M | 27/02 | ||
| Bumi Resources Min | 970 | 980 | 940 | +10 | +1,04% | 266,08M | 27/02 | ||
| Bumi Resources | 258 | 260 | 244 | 0 | 0,00% | 4,85B | 27/02 | ||
| Bumi Serpong Damai | 830 | 850 | 825 | -10 | -1,19% | 18,19M | 27/02 | ||
| Chandra Asri Petro | 6.700 | 6.950 | 6.700 | -250 | -3,60% | 19,10M | 27/02 | ||
| Charoen Pokphand Indonesia | 4.250 | 4.390 | 4.250 | -160 | -3,63% | 11,74M | 27/02 | ||
| Ciputra Dev | 770 | 780 | 765 | 0 | 0,00% | 29,31M | 27/02 | ||
| Darma Henwa | 525 | 540 | 500 | 0 | 0,00% | 960,66M | 27/02 | ||
| Dharma Satya | 1.380 | 1.415 | 1.330 | +30 | +2,22% | 18,00M | 27/02 | ||
| Elnusa | 850 | 870 | 825 | +5 | +0,59% | 59,85M | 27/02 | ||
| Energi Mega Persada | 1.760 | 1.810 | 1.545 | +140 | +8,64% | 289,16M | 27/02 | ||
| Erajaya Swasembada | 440 | 440 | 420 | +14 | +3,29% | 64,10M | 27/02 | ||
| Harum Energy | 1.165 | 1.170 | 1.085 | +30 | +2,64% | 24,57M | 27/02 | ||
| Indah Kiat Pulp & Paper | 11.600 | 11.825 | 11.325 | -225 | -1,90% | 16,41M | 27/02 | ||
| Indika Energy | 3.670 | 3.710 | 3.320 | +150 | +4,26% | 23,14M | 27/02 | ||
| Indo Tambangraya | 22.775 | 22.775 | 22.250 | +325 | +1,45% | 1,89M | 27/02 | ||
| Indocement Tunggal | 6.200 | 6.375 | 6.200 | -125 | -1,98% | 2,19M | 27/02 | ||
| Indofood Cbp | 7.850 | 8.025 | 7.850 | -50 | -0,63% | 7,92M | 27/02 | ||
| Indofood | 6.450 | 6.700 | 6.450 | -275 | -4,09% | 290,20M | 27/02 | ||
| Indosat | 2.310 | 2.350 | 2.280 | -10 | -0,43% | 26,54M | 27/02 | ||
| Jamu dan Farmasi Sido | 540 | 545 | 535 | 0 | 0,00% | 11,88M | 27/02 | ||
| J Resources | 550 | 550 | 525 | +10 | +1,85% | 62,61M | 27/02 | ||
| Japfa Comfeed Indonesia | 2.380 | 2.420 | 2.330 | +30 | +1,28% | 24,50M | 27/02 | ||
| Jasa Marga | 3.700 | 3.780 | 3.680 | -30 | -0,80% | 3,75M | 27/02 | ||
| Kawasan Jababeka | 206 | 214 | 202 | -4 | -1,90% | 112,36M | 27/02 | ||
| Kalbe Farma | 1.100 | 1.105 | 1.075 | +25 | +2,33% | 36,61M | 27/02 | ||
| Mayora Indah | 2.110 | 2.140 | 2.070 | 0 | 0,00% | 12,80M | 27/02 | ||
| Medco Energi | 1.725 | 1.740 | 1.615 | +45 | +2,68% | 141,62M | 27/02 | ||
| Mitra Adiperkasa | 1.340 | 1.355 | 1.295 | +40 | +3,08% | 27,55M | 27/02 | ||
| MNC Tourism | 123 | 130 | 120 | -5 | -3,91% | 319,78M | 27/02 | ||
| Perusahaan Gas Negara | 2.390 | 2.390 | 2.290 | +90 | +3,91% | 71,29M | 27/02 | ||
| Pakuwon Jati | 366 | 376 | 366 | -6 | -1,61% | 53,86M | 27/02 | ||
| Panin Financial | 270 | 272 | 264 | 0 | 0,00% | 28,67M | 27/02 | ||
| Petrosea | 6.125 | 6.375 | 5.900 | -175 | -2,78% | 106,49M | 27/02 | ||
| Rukun Raharja | 4.500 | 4.520 | 4.100 | +110 | +2,51% | 33,97M | 27/02 | ||
| Sarana Menara Nusantara | 505 | 510 | 500 | -5 | -0,98% | 29,18M | 27/02 | ||
| Semen Indonesia Persero | 2.920 | 2.950 | 2.870 | +30 | +1,04% | 9,58M | 27/02 | ||
| Sentul City | 135 | 138 | 132 | +1 | +0,75% | 379,02M | 27/02 | ||
| Sumber Alfaria Trijaya | 1.670 | 1.720 | 1.670 | -50 | -2,91% | 50,00M | 27/02 | ||
| Summarecon Agung | 376 | 382 | 374 | 0 | 0,00% | 41,26M | 27/02 | ||
| Surya Citra Media | 276 | 282 | 270 | -2 | -0,72% | 58,52M | 27/02 | ||
| ESSA Industries Indonesia Tbk PT | 645 | 645 | 600 | +30 | +4,88% | 60,97M | 27/02 | ||
| Surya Semesta | 1.385 | 1.405 | 1.355 | 0 | 0,00% | 6,86M | 27/02 | ||
| Bukit Asam | 2.600 | 2.620 | 2.570 | -10 | -0,38% | 9,46M | 27/02 | ||
| Telkom Indonesia | 3.540 | 3.630 | 3.530 | -110 | -3,01% | 140,86M | 27/02 | ||
| Timah Tbk | 4.600 | 4.640 | 4.320 | +150 | +3,37% | 62,31M | 27/02 | ||
| TBS Energi Utama Tbk PT | 750 | 780 | 730 | -20 | -2,60% | 34,68M | 27/02 | ||
| Unilever Indonesia | 2.380 | 2.410 | 2.310 | +70 | +3,03% | 68,47M | 27/02 | ||
| United Tractors | 28.600 | 29.975 | 28.475 | -1.800 | -5,92% | 10,18M | 27/02 | ||
| Vale Indonesia | 7.900 | 7.900 | 7.025 | +800 | +11,27% | 47,59M | 27/02 | ||
| XL Axiata | 3.170 | 3.210 | 3.100 | -10 | -0,31% | 25,41M | 27/02 | ||
| Dian Swastatika | 78.925 | 83.000 | 78.925 | -4.075 | -4,91% | 2,19M | 27/02 | ||
| Hanjaya Mandala Sampoerna Tbk PT | 905 | 915 | 875 | +20 | +2,26% | 78,54M | 27/02 | ||
| Impack Pratama Industri | 2.150 | 2.210 | 1.975 | +130 | +6,44% | 54,82M | 27/02 | ||
| Bank Yudha Bhakti | 372 | 376 | 358 | +6 | +1,64% | 29,78M | 27/02 | ||
| Mitra Keluarga Karyasehat | 2.200 | 2.250 | 2.200 | -40 | -1,79% | 4,49M | 27/02 | ||
| Merdeka Copper Gold TBK PT | 3.750 | 3.790 | 3.570 | +110 | +3,02% | 83,38M | 27/02 | ||
| Bank Artos Indonesia | 1.590 | 1.620 | 1.590 | -15 | -0,93% | 4,84M | 27/02 | ||
| Hartadinata Abadi | 3.240 | 3.290 | 3.110 | +40 | +1,25% | 39,02M | 27/02 | ||
| Bank Syariah Indonesia | 2.360 | 2.380 | 2.330 | +10 | +0,43% | 9,33M | 27/02 | ||
| Medikaloka Hermina | 1.285 | 1.305 | 1.285 | -25 | -1,91% | 6,39M | 27/02 | ||
| Bank Tabungan Pensiunan | 1.150 | 1.170 | 1.130 | +15 | +1,32% | 9,88M | 27/02 | ||
| MAP Aktif Adiperkasa | 700 | 700 | 655 | +20 | +2,94% | 36,20M | 27/02 | ||
| Transcoal Pacific | 12.350 | 12.575 | 11.700 | +225 | +1,86% | 7,40M | 27/02 | ||
| MD Pictures | 8.400 | 9.075 | 7.725 | +500 | +6,33% | 16,18M | 27/02 | ||
| Pantai Indah Kapuk Dua Tbk PT | 9.525 | 9.725 | 9.150 | +25 | +0,26% | 4,57M | 27/02 | ||
| Sumber Global | 510 | 515 | 466 | +28 | +5,81% | 5,90M | 27/02 | ||
| Triputra Agro Persada Tbk PT | 1.625 | 1.625 | 1.500 | +125 | +8,33% | 55,75M | 27/02 | ||
| Archi Indonesia Tbk PT | 1.880 | 1.880 | 1.765 | +80 | +4,44% | 106,64M | 27/02 | ||
| Bukalapak.com PT | 146 | 148 | 144 | 0 | 0,00% | 85,82M | 27/02 | ||
| Solusi Sinergi Digital Tbk PT | 2.570 | 2.570 | 2.370 | +60 | +2,39% | 29,94M | 27/02 | ||
| Dayamitra Telekomunikasi PT | 525 | 535 | 525 | -10 | -1,87% | 20,07M | 27/02 | ||
| Cisarua Mountain Dairy Tbk PT | 5.175 | 5.275 | 5.150 | +25 | +0,49% | 4,89M | 27/02 | ||
| Alamtri Minerals Indonesia | 2.100 | 2.110 | 1.995 | +20 | +0,96% | 48,54M | 27/02 | ||
| Wir Asia Tbk PT | 96,00 | 96,00 | 91,00 | +2,00 | +2,13% | 103,84M | 27/02 | ||
| GoTo Gojek Tokopedia PT | 61,00 | 61,00 | 59,00 | +1,00 | +1,67% | 5,30B | 27/02 | ||
| PT Pertamina Geothermal Energy | 1.085,00 | 1.105,00 | 1.080,00 | -15,00 | -1,36% | 15,98M | 27/02 | ||
| PT Petrindo Jaya Kreasi Tbk | 1.600,00 | 1.655,00 | 1.560,00 | -50,00 | -3,03% | 68,48M | 27/02 | ||
| PT Trimegah Bangun Persada Tbk | 1.540,00 | 1.550,00 | 1.400,00 | +95,00 | +6,57% | 164,54M | 27/02 | ||
| Merdeka Battery Materials PT | 855,00 | 855,00 | 775,00 | +35,00 | +4,27% | 308,06M | 27/02 | ||
| Sarana Mitra Luas Tbk PT | 264,00 | 294,00 | 262,00 | -8,00 | -2,94% | 26,79M | 27/02 | ||
| Amman Mineral Internasional Tbk PT | 7.650,00 | 7.650,00 | 7.200,00 | +350,00 | +4,79% | 48,38M | 27/02 | ||
| Sinergi Inti Andalan Prima Tbk PT | 378,00 | 382,00 | 354,00 | -2,00 | -0,53% | 245,36M | 27/02 | ||
| Barito Renewables Energy PT Tbk | 8.225,00 | 8.225,00 | 7.400,00 | +375,00 | +4,78% | 35,92M | 27/02 | ||
| Adaro Andalan Indonesia | 9.250,00 | 9.350,00 | 8.975,00 | 0,00 | 0,00% | 10,17M | 27/02 | ||
| Raharja Energi Cepu Tbk Pt | 7.200,00 | 7.200,00 | 6.225,00 | +350,00 | +5,11% | 18,02M | 27/02 | ||
| Bangun Kosambi Sukses Pt Tbk | 5.650,00 | 5.650,00 | 5.350,00 | 0,00 | 0,00% | 7,18M | 27/02 |
Berita Pasar Saham
Gandeng Aladin Syariah, Program Warteg Gratis Alfamart Sebar 60 Ribu Paket Makanan di 34 Kota
Oleh Warta Ekonomi - 28/02/2026
Warta Ekonomi - PT Bank Aladin Syariah Tbk kembali memperkuat kolaborasi strategis bersama Alfamart melalui dukungan pada program Warteg Gratis Ramadan. Partisipasi ini menjadi...
LPS Dorong Investor Saham dan Kripto Waspada: Penipu dan Hacker Mengintai di Indonesia
Oleh Warta Ekonomi - 28/02/2026
Warta Ekonomi - Meningkatnya minat investasi di kalangan masyarakat, khususnya nasabah pemula, dibarengi dengan risiko kejahatan digital yang kian kompleks. Lembaga Penjamin...
Ditekan Harga Batu Bara, Laba Bersih Indo Tambangraya (ITMG) Turun 48% di 2025
Oleh Warta Ekonomi - 28/02/2026
Warta Ekonomi - PT Indo Tambangraya Megah Tbk (ITMG) membukukan laba bersih sebesar US$195 juta pada tahun buku 2025, turun 48% dibandingkan US$376 juta pada 2024. Melansir laporan...