Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
AADI
Adaro Andalan Indonesia Tbk.
Energy
Thermal Coal
8200.00
8475.00
8100.00
8400.00
AALI
PT Astra Agro Lestari Tbk
Consumer Defensive
Farm Products
6600.00
6850.00
6400.00
6475.00
ABBA
PT Mahaka Media Tbk
Communication Services
Publishing
31.00
36.00
31.00
36.00
ABDA
PT Asuransi Bina Dana Arta Tbk
Financial Services
Insurance - Property & Casualty
3160.00
3650.00
3000.00
3500.00
ABMM
PT ABM Investama Tbk
Energy
Thermal Coal
2450.00
2500.00
2380.00
2400.00
ACES
PT Aspirasi Hidup Indonesia Tbk
Consumer Cyclical
Specialty Retail
350.00
354.00
344.00
348.00
ACRO
Samcro Hyosung Adilestari Tbk.
Consumer Cyclical
Apparel Manufacturing
63.00
67.00
60.00
64.00
ACST
PT Acset Indonusa Tbk
Industrials
Engineering & Construction
82.00
85.00
82.00
84.00
ADCP
PT Adhi Commuter Properti Tbk
Real Estate
Real Estate - Development
50.00
50.00
50.00
50.00
ADES
PT Akasha Wira International Tbk
Consumer Defensive
Beverages - Non-Alcoholic
20850.00
22000.00
20850.00
21000.00
ADHI
PT Adhi Karya (Persero) Tbk
Industrials
Engineering & Construction
182.00
183.00
168.00
168.00
ADMF
PT Adira Dinamika Multi Finance Tbk
Financial Services
Credit Services
8450.00
8525.00
8300.00
8375.00
ADMG
PT. Polychem Indonesia Tbk
Basic Materials
Chemicals
190.00
226.00
189.00
214.00
ADMR
PT Alamtri Minerals Indonesia Tbk
Basic Materials
Coking Coal
1535.00
1670.00
1485.00
1530.00
ADRO
PT Alamtri Resources Indonesia Tbk
Energy
Thermal Coal
2350.00
2350.00
2270.00
2300.00
AEGS
PT. Anugerah Spareparts Sejahtera Tbk
Consumer Cyclical
Auto Parts
46.00
51.00
44.00
48.00
AGAR
PT Asia Sejahtera Mina Tbk
Consumer Defensive
Farm Products
230.00
262.00
202.00
238.00
AGII
PT Samator Indo Gas Tbk
Basic Materials
Chemicals
2780.00
2940.00
2680.00
2740.00
AGRO
PT Bank Raya Indonesia Tbk
Financial Services
Banks - Regional
161.00
169.00
161.00
165.00
AGRS
PT Bank IBK Indonesia Tbk
Financial Services
Banks - Regional
62.00
66.00
62.00
65.00
AHAP
PT Asuransi Harta Aman Pratama Tbk
Financial Services
Insurance - Property & Casualty
88.00
93.00
83.00
85.00
AIMS
PT Artha Mahiya Investama Tbk
Energy
Thermal Coal
380.00
406.00
378.00
384.00
AISA
PT FKS Food Sejahtera Tbk
Consumer Defensive
Packaged Foods
106.00
110.00
102.00
107.00
AKPI
PT Argha Karya Prima Industry Tbk
Consumer Cyclical
Packaging & Containers
530.00
535.00
505.00
520.00
AKRA
PT AKR Corporindo Tbk
Energy
Oil & Gas Refining & Marketing
1350.00
1365.00
1235.00
1235.00