Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🔮 Better than the Oracle? Our Fair Value found this +42% bagger 5 months before Buffett bought it Read More
2,262.35
+1.24
+0.05%
- Volume: 1,968,876,700
- Open: 2,265.01
- Day's Range: 2,253.88 - 2,273.03
IDX Energy
2,262.35
+1.24
+0.05%
- Overview
- Components
- Historical Data
Indonesia SE Energy Components
Real-time streaming quotes of the Indonesia SE Energy 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 | 3,550 | 3,620 | 3,520 | -60 | -1.66% | 1.81M | 05:11:06 | ||
| Adaro Energy | 2,850 | 2,880 | 2,820 | -20 | -0.70% | 24.30M | 05:14:23 | ||
| Adaro Minerals Indonesia Tbk PT | 1,345 | 1,370 | 1,340 | +5 | +0.37% | 6.92M | 05:09:50 | ||
| Akr Corporindo | 1,590 | 1,590 | 1,570 | +20 | +1.27% | 4.92M | 05:13:14 | ||
| Alfa Energi Investama | 89 | 93 | 86 | -3 | -3.26% | 8.07M | 05:05:21 | ||
| Ancara Logistics Indonesia PT Tbk | 354.00 | 360.00 | 340.00 | +6.00 | +1.72% | 3.05M | 05:06:57 | ||
| Apexindo Pratama Duta | 131 | 133 | 129 | +2 | +1.55% | 453.60K | 05:06:05 | ||
| Artha Mahiya Investama Tbk PT | 396 | 396 | 396 | -2 | -0.50% | 13.10K | 03:55:01 | ||
| Astrindo Nusantara Infrasruktur Tbk PT | 66 | 67 | 64 | -2 | -2.94% | 202.68M | 05:13:45 | ||
| Atlantis Subsea Indonesia Tbk PT | 60.00 | 70.00 | 59.00 | -4.00 | -6.25% | 794.87M | 05:14:42 | ||
| Atlas Resources | 288 | 288 | 280 | -1212 | -80.80% | 18.40K | 05:00:00 | ||
| Baramulti Suksessarana | 3,990 | 4,000 | 3,970 | -10 | -0.25% | 363.30K | 05:08:39 | ||
| Batulicin Nusantara | 151 | 156 | 147 | +2 | +1.34% | 206.80K | 05:00:00 | ||
| Bayan Resources | 17,800 | 17,950 | 17,550 | -75 | -0.42% | 124.80K | 05:00:00 | ||
| Bintang Samudera Mandiri Lines Tbk PT | 100 | 103 | 99 | -2 | -1.96% | 2.88M | 05:11:38 | ||
| Black Diamond Resources Tbk PT | 31.00 | 31.00 | 31.00 | -3.00 | -8.82% | 191.40K | 05:08:49 | ||
| Borneo Olah Sarana | 50 | 50 | 50 | 0 | 0.00% | 0 | 31/12 | ||
| Buana Listya Tama | 149 | 151 | 146 | +2 | +1.36% | 290.01M | 05:14:19 | ||
| Bukit Asam | 2,510 | 2,540 | 2,500 | -20 | -0.79% | 4.89M | 05:14:06 | ||
| Bumi Resources | 80 | 83 | 80 | 0 | 0.00% | 207.32M | 05:14:20 | ||
| Cakra Buana Resources Energi PT Tbk | 20.00 | 20.00 | 20.00 | +1.00 | +5.26% | 374.10K | 05:00:00 | ||
| Capitalinc Inv | 50 | 50 | 50 | 0 | 0.00% | 0 | 31/12 | ||
| Capitol Nusantara | 51 | 51 | 43 | +4 | +8.51% | 37.20K | 05:14:57 | ||
| Citra Nusantara Gemilang Tbk PT | 122.00 | 128.00 | 120.00 | -5.00 | -3.94% | 8.73M | 05:12:30 | ||
| Dana Brata Luhur | 705 | 715 | 700 | 0 | 0.00% | 452.60K | 05:08:05 | ||
| Darma Henwa | 60 | 61 | 59 | 0 | 0.00% | 53.22M | 05:10:50 | ||
| Delta Dunia Makmur | 550 | 560 | 540 | +10 | +1.85% | 13.00M | 05:08:29 | ||
| Dian Swastatika | 197,000 | 197,000 | 193,500 | +3500 | +1.81% | 56.70K | 04:16:26 | ||
| Dwi Guna Laksana | 100 | 100 | 100 | 0 | 0.00% | 0.40K | 03:52:12 | ||
| Elnusa | 412 | 420 | 412 | -2 | -0.48% | 12.58M | 05:09:37 | ||
| Energi Mega Persada | 177 | 181 | 176 | 0 | 0.00% | 20.85M | 05:12:44 | ||
| Exploitasi Energi | 5 | 5 | 4 | +1 | +25.00% | 504.30K | 05:00:00 | ||
| Garda Tujuh Buana | 258 | 272 | 250 | +143 | +124.35% | 309.40K | 05:00:00 | ||
| Ginting Jaya Energi | 18 | 19 | 18 | -2 | -10.00% | 875.40K | 05:09:36 | ||
| Golden Eagle Energy | 740 | 760 | 740 | 0 | 0.00% | 24.10K | 04:48:11 | ||
| Golden Energy Mines | 7,000 | 7,050 | 6,950 | 0 | 0.00% | 581.80K | 05:12:34 | ||
| GTS Internasional Tbk PT | 31 | 31 | 31 | -3 | -8.82% | 551.10K | 05:00:00 | ||
| Harum Energy | 1,190 | 1,265 | 1,180 | -55 | -4.42% | 28.22M | 05:13:29 | ||
| Humpuss | 370 | 370 | 370 | -2 | -0.54% | 1.00K | 03:25:43 | ||
| Humpuss Maritim Internasional Tbk | 78.00 | 82.00 | 77.00 | -2.00 | -2.50% | 10.44M | 05:14:43 | ||
| Indah Prakasa Sentosa | 127 | 127 | 125 | +1 | +0.79% | 48.70K | 05:00:00 | ||
| Indika Energy | 1,320 | 1,345 | 1,315 | -5 | -0.38% | 2.97M | 05:14:30 | ||
| Indo Straits | 256 | 260 | 246 | +2 | +0.79% | 54.50K | 05:03:39 | ||
| Indo Tambangraya | 24,600 | 24,850 | 24,575 | -250 | -1.01% | 720.30K | 05:14:37 | ||
| Kian Santang Muliatama PT | 102.00 | 103.00 | 98.00 | +5.00 | +5.15% | 24.74M | 05:14:21 | ||
| Logindo Samudramakmur | 75 | 76 | 73 | +1 | +1.35% | 3.64M | 05:04:30 | ||
| Mandiri Herindo Adiperkasa Tbk PT | 232.00 | 234.00 | 220.00 | +10.00 | +4.50% | 45.65M | 05:14:47 | ||
| Medco Energi | 1,335 | 1,350 | 1,330 | +10 | +0.75% | 21.08M | 05:14:27 | ||
| Mitra Energi Persada | 298 | 304 | 298 | -12 | -3.87% | 17.40K | 04:37:19 | ||
| Mitrabahtera Segara | 1,130 | 1,130 | 1,115 | -5 | -0.44% | 256.30K | 00:11:00 | ||
| Mitrabara Adiperdana | 3,000 | 3,050 | 2,910 | -30 | -0.99% | 57.70K | 05:00:00 | ||
| Multikarya Asia Pasifik Raya Tbk PT | 418.00 | 420.00 | 402.00 | +10.00 | +2.45% | 45.22M | 05:14:54 | ||
| Pelayaran Nasional | 63 | 64 | 61 | +3 | +5.00% | 825.00K | 05:08:36 | ||
| Pelita Samudera | 412 | 416 | 408 | -2 | -0.48% | 747.70K | 05:00:00 | ||
| Perdana Karya Perkasa | 346 | 348 | 334 | -2 | -0.57% | 302.50K | 05:00:00 | ||
| Perusahaan Gas Negara | 1,605 | 1,605 | 1,585 | +20 | +1.26% | 46.98M | 05:14:18 | ||
| Petrosea | 7,875 | 8,100 | 7,750 | +150 | +1.94% | 3.14M | 05:14:45 | ||
| Prima Andalan Mandiri Tbk PT | 5,350 | 5,375 | 5,325 | 0 | 0.00% | 4.10K | 05:06:30 | ||
| PT Hillcon Tbk | 2,850.00 | 2,900.00 | 2,760.00 | +50.00 | +1.79% | 2.58M | 05:14:57 | ||
| PT MNC Energy Investments Tbk | 31 | 31 | 31 | -3 | -8.82% | 1.28M | 05:00:00 | ||
| PT Pelayaran Tamarin | 7 | 7 | 7 | 0 | 0.00% | 0 | 31/12 | ||
| PT Petrindo Jaya Kreasi Tbk | 7,475.00 | 7,775.00 | 7,425.00 | -75.00 | -0.99% | 2.37M | 05:14:16 | ||
| PT Royaltama Mulia Kontraktorindo | 198.00 | 200.00 | 198.00 | -1.00 | -0.50% | 36.80K | 05:01:32 | ||
| Radiant Utama | 165 | 168 | 164 | -2 | -1.20% | 457.80K | 05:04:47 | ||
| Ratu Prabu Energi | 3 | 3 | 3 | 0 | 0.00% | 735.90K | 03:55:01 | ||
| Resource Alam Indonesia | 478 | 486 | 470 | -4 | -0.83% | 1.91M | 05:10:51 | ||
| Rig Tenders | 500 | 500 | 500 | 0 | 0.00% | 4.50K | 05:03:17 | ||
| RMK Energy PT Tbk | 540 | 545 | 530 | 0 | 0.00% | 3.30M | 05:02:30 | ||
| Rukun Raharja | 1,375 | 1,400 | 1,350 | -20 | -1.43% | 4.47M | 05:13:04 | ||
| Samindo Resources | 1,810 | 1,835 | 1,800 | -25 | -1.36% | 109.20K | 05:00:00 | ||
| Semacom Integrated Tbk PT | 109 | 111 | 108 | +2 | +1.87% | 160.70K | 05:13:22 | ||
| Sigma Energy Compressindo Tbk PT | 93.00 | 95.00 | 93.00 | -1.00 | -1.06% | 560.20K | 05:06:57 | ||
| Sillo Maritime Perdana | 985 | 985 | 925 | +845 | +603.57% | 2.00K | 04:49:00 | ||
| Sky Energy | 52 | 54 | 52 | 0 | 0.00% | 0 | 31/12 | ||
| Smr Utama | 50 | 50 | 50 | 0 | 0.00% | 0 | 31/12 | ||
| Soechi Lines | 163 | 164 | 162 | 0 | 0.00% | 1.54M | 05:09:41 | ||
| Sugih Energy | 50 | 50 | 50 | 0 | 0.00% | 0 | 31/12 | ||
| Sumber Energi Andalan | 900 | 910 | 885 | +5 | +0.56% | 19.94M | 05:08:36 | ||
| Sumber Global | 605 | 640 | 600 | -30 | -4.72% | 7.43M | 05:14:35 | ||
| Sunindo Pratama PT Tbk | 585.00 | 595.00 | 545.00 | +25.00 | +4.46% | 383.50K | 05:03:02 | ||
| Super Energy | 2,460 | 2,490 | 2,460 | -20 | -0.81% | 20.20K | 05:00:00 | ||
| TBS Energi Utama Tbk PT | 246 | 250 | 244 | +2 | +0.82% | 5.16M | 05:06:45 | ||
| Trada Maritime | 50 | 50 | 50 | 0 | 0.00% | 0 | 31/12 | ||
| Trans Power Marine | 710 | 720 | 705 | -5 | -0.70% | 2.02M | 05:07:20 | ||
| Transcoal Pacific | 7,375 | 7,450 | 7,200 | +25 | +0.34% | 10.49M | 05:00:00 | ||
| Ulima Nitra PT | 525 | 580 | 525 | 0 | 0.00% | 32.03M | 05:14:48 | ||
| Wintermar | 490 | 490 | 464 | +30 | +6.52% | 4.57M | 05:10:20 |
My Sentiments
What is your sentiment on IDX Energy?
Members' Sentiments:
or
Market is currently closed. Voting is open during market hours.
Write your thoughts about Indonesia SE Energy
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
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