OHLC Data — IHSG

Previous —

Change —

Change % —

High —

Low —

Market Cap —

Volume —

Value (IDR) —

Frequency —

Up —

Down —

Unchanged —

Index Summary — All Indices

Code	Previous	High	Low	Close	Change	Change %	# Stock	Volume	Value (IDR)	Frequency	Market Cap

Index figures are sourced from the official IDX "Ringkasan Indeks" daily export and cover IHSG (COMPOSITE) and every other IDX index published that day. Click any column heading to sort.

Code	Company Name	Previous	Open	High	Low	Close	Change	Change %	Volume	Value (IDR)	Frequency	Foreign Buy	Foreign Sell	Offer	Bid	Trading Date	Foreign Buy Value (Est.)	Foreign Sell Value (Est.)

All figures on this page are sourced from the official Indonesia Stock Exchange website — https://idx.co.id. Data is refreshed manually after each trading session.

"Foreign Buy Value (Est.)" and "Foreign Sell Value (Est.)" are estimated as foreign volume × the day's average trade price (Total Value ÷ Total Volume). IDX's official daily summary reports foreign flows in share volume only, not in exact Rupiah value, so these two columns are approximations, not official IDX figures.

The data above represents daily trading activity on the IDX Regular Market only. Trading conducted through the Negotiated Market is not included.