Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

  • PFA
  • TOOLS
  • SEMINAR
  • RESEARCH SERVICE
Acara Infovesta Terdekat

Outlook Investasi & Strategi Portofolio 2015

Event Tanggal : 11 - 15 November 2014
Secara komprehensif, seminar ini membantu para peserta dalam:
  1. Menyusun strategi investasi ditahun depan
  2. Memperkirakan ekspektasi return wajar di tahun 2015 dari masing-masing instrumen investasi di pasar modal Indonesia
  3. Peluang pada sektor-sektor industri yang prospektif
  4. Mengevaluasi produk investasi, seperti Reksa Dana, Saham, dan maupun Obligasi yang berpotensi menjadi unggulan di tahun 2015
Informasi Lebih Lanjut | Daftar Seminar Online
Obligasi Ritel Indonesia
Nama Obligasi Kupon (%) Jatuh Tempo WAP (%)* YTM (%) Tanggal
Transaksi
Obligasi Negara Republik Indonesia Seri ORI008 7.30 15-Oct-2014 100.00 7.0443 14-Oct-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 98.24 8.1468 20-Oct-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.45 7.6983 20-Oct-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.00 8.5285 17-Oct-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 97.00 8.3817 20-Oct-2014
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 101.53 8.0203 20-Oct-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 20-Oct-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0071 2,512,523,000,000
Obligasi Negara Republik Indonesia Seri FR0069 2,031,958,000,000
Obligasi Negara Republik Indonesia Seri FR0070 1,526,917,000,000
Obligasi Negara Republik Indonesia Seri FR0068 1,039,924,000,000
Obligasi Negara Republik Indonesia Seri ORI010 457,828,000,000
SBSN Seri PBS005 295,189,000,000
Surat Perbendaharaan Negara Seri SPN12150611 254,319,000,000
Sukuk Negara Ritel Seri SR-006 223,197,000,000
Obligasi Negara Republik Indonesia Seri FR0062 167,321,000,000
Obligasi Negara RI Seri FR0061 145,913,000,000
Transaksi Per Tanggal : 20-Oct-2014
Nama Nilai
Obligasi Subordinasi II Bank BRI Tahun 2009 150,038,000,000
OBL Bkljt I MEDCO ENERGI INTERNASIONAL THP II Tahun 2013 38,006,000,000
Obligasi Bank Panin IV Tahun 2010 36,005,000,000
PPLN VII Tahun 2004 24,004,000,000
OBL BEKL II Astra Sedaya Finance Thp III TH2014 Sr B 12,059,000,000
OBL Berkelanjutan II Adira Finance Tahap I Tahun 2013 Seri C 12,002,000,000
Obligasi Berkelanjutan I Bank BTPN Tahap II Tahun 2012 Seri A 10,002,000,000
OBL Bkljt I Bank BTPN Tahap III Tahun 2013 Seri B 10,002,000,000
Obligasi SUBORDINASI BERKELANJUTAN I BANK BII TAHAP II TAHUN 2012 9,400,000,000
Obligasi Subordinasi II Permata Bank Tahun 2011 6,328,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN RI Seri IFR-0006 9.50
SBSN Seri PBS005 9.26
Obligasi Negara RI Seri FR0050 9.19
SBSN Seri PBS004 9.17
SBSN Seri PBS001 9.14
Nama Yield (%)
Obligasi Berkelanjutan I BCA Finance Tahap I Tahun 2012 Seri D 13.77
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri A 12.72
Obligasi PLN XI Tahun 2010 Seri B 12.55
Sukuk Ijarah PLN IV Tahun 2010 Seri B 12.55
Obligasi PLN XI Tahun 2010 Seri A 11.95
Nama Yield (%)
OBL BKLJT I SMF THP II TH 2012 BERJAMIN ASET PIUTANG KPR SERI B 19.71
Jasa Marga XII Seri Q Tahun 2006 13.50
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 13.06
Bank BTN XII Tahun 2006 12.74
Obligasi Subordinasi Bank Panin III Tahun 2010 11.88
Nama Yield (%)
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 16.31
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBLIGASI BANK SAUDARA II TAHUN 2012 12.73
Obligasi Global Mediacom I Tahun 2012 Seri A 12.71
Obligasi II Tunas Baru Lampung Tahun 2012 12.55
Nama Yield (%)
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 13.10
Obligasi Panorama Transportasi I Tahun 2012 12.14
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 12.00
Obligasi Indomobil Wahana Trada I Tahun 2012 Seri B 11.76
Obligasi I BW Plantation Tahun 2010 11.63
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
17-Oct-2014 IGBI 5,712.51 0.06% grafik
17-Oct-2014 ICBI 2,337.94 0.08% grafik
17-Oct-2014 ISBI 2,533.17 0.02% grafik

Penjelasan Infovesta Bond Index
Merupakan Indeks Obligasi yang dikembangkan oleh PT. Infovesta Utama untuk digunakan sebagai indikator pembanding dalam menilai kinerja Reksa Dana Pendapatan Tetap.
Selengkapnya..
Artikel Infovesta
Menakar Optimisme di Tahun 2014
Senin, 27-Jan-2014
Mengakhiri tahun 2013, investasi di pasar modal Indonesia tampaknya belum memberikan kinerja yang menggembirakan di mana pencapaian indeks indeks pasar saham melalui Indeks Harga Saham Gabungan (IHSG) berakhir di zona merah -0,98% di akhir 2013. Begitu juga dengan pasar obligasi, terutama Surat Utang Negara (SUN) melalui indeks yang dibuat oleh Infovesta, yakni Infovesta Government Bond Index (IGBI) juga mengalami tekanan cukup berat dengan kinerja -5,17% sepanjang periode yang sama.Baca Selengkapnya...
Radio PAS FM Jakarta

Reksadana

Nilai aktiva bersih/unit dan hasil investasi (tidak memperhitungkan pembagian dividen) Berbagai Reksa Dana hingga tanggal : 17-Oct-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
17-Oct-2014 IRDPT 2,911.54 0.02% grafik
17-Oct-2014 IRDCP 5,587.62 1.04% grafik
17-Oct-2014 IRDSH 8,507.74 1.87% grafik
17-Oct-2014 IRDPU 1,106.34 0.01% grafik

Penjelasan Infovesta Mutual Fund Index
Merupakan indeks yang dikembangkan oleh PT. Infovesta Utama sebagai sarana indikator untuk melihat perkembangan kinerja reksa dana di Indonesia.
Selengkapnya..

Penjelasan Infovesta Scoring
Scoring Reksa Dana merupakan metode evaluasi Reksa Dana oleh PT. Infovesta Utama dengan menggunakan parameter-parameter yang dianggap penting dan bertujuan untuk memudahkan investor dalam memilih Reksa Dana berdasarkan kinerja historisnya.
Selengkapnya..

Saham

Return Saham Per : 17-Oct-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI20,25020,37519,25019,950-0.75-13.54-4.77
ADHI2,7152,8202,7152,8103.88-6.4950.27
ADRO9759809559801.55-25.76-5.77
AKRA4,9004,9454,8254,9200.82-5.844.13
ANTM990995935950-4.04-16.67-36.67
ASII6,4256,6006,3506,5503.15-9.97-4.38
ASRI4434734404727.27-3.67-17.19
BBCA12,62512,85012,50012,575-0.22.6519.19
BBNI5,6005,7005,5255,6751.340.8925.41
BBRI10,30010,75010,22510,7004.652.8831.29
BBTN1,1601,1851,1451,1752.178.822.4
BDMN3,9203,9703,9153,9400.775.21-3.9
BMRI9,67510,1009,6509,9252.85-3.4118.86
BMTR1,8201,8601,8101,810-1.09-7.42-8.12
BSDE1,5201,5751,5051,5403.01-4.051.99
CPIN3,9904,0203,9553,9800.38-6.243.38
CTRA1,0201,0851,0201,0655.45-4.4822.41
EXCL5,7506,0005,6506,0003.9-5.8828.34
GGRM59,00061,50059,00060,5004.46.6178.2
HRUM1,6101,6451,5401,585-1.55-25.24-48.46
ICBP11,32511,57511,20011,4000.661.792.24
INCO3,6803,7753,6453,670-0.27-11.9941.15
INDF6,8506,9756,8256,9752.2-1.41-1.76
INTP22,40024,27522,10022,9002.58-2.9718.96
ITMG20,52520,85019,50019,500-3.11-28.64-42.31
JSMR5,9256,1255,9256,1002.52-4.318.93
KLBF1,6751,6951,6551,6901.21.228.03
LPKR9801,0409751,0305.64-2.371.98
LPPF14,92515,67514,90015,6254.87-2.9533.55
LSIP1,7651,8651,7451,8656.57-0.5326.87
MNCN2,9803,0402,9803,0251.85112.04
PGAS5,8505,8505,7755,775-0.43-2.945.96
PTBA12,20012,65012,00012,6505.64-2.5-8.99
PTPP2,3952,4652,3902,4602.712.29125.69
PWON4024324014235.492.9253.82
SCMA3,4503,6003,4103,5051.15-10.8150.75
SMGR15,50016,00015,37516,0003.23-2.2912.28
SMRA1,2201,3101,2051,2503.73-3.137.36
TAXI1,1501,1601,1051,140-0.44-17.69-32.94
TBIG8,2508,5258,2008,5002.723.3447.83
TLKM2,8102,8302,8002,8050-1.5820.65
UNTR17,32517,47517,20017,2500.44-16.26-4.7
UNVR31,10032,00030,80031,9503.310.164.41
WIKA2,8252,8902,8202,8702.50.8851.85
WSKT9059259009202.223.9558.62
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI20,25020,37519,25019,950-0.75-13.54-4.77
ADRO9759809559801.55-25.76-5.77
ASII6,4256,6006,3506,5503.15-9.97-4.38
BBCA12,62512,85012,50012,575-0.22.6519.19
BBNI5,6005,7005,5255,6751.340.8925.41
BBRI10,30010,75010,22510,7004.652.8831.29
BDMN3,9203,9703,9153,9400.775.21-3.9
BMRI9,67510,1009,6509,9252.85-3.4118.86
BMTR1,8201,8601,8101,810-1.09-7.42-8.12
BSDE1,5201,5751,5051,5403.01-4.051.99
CPIN3,9904,0203,9553,9800.38-6.243.38
CTRA1,0201,0851,0201,0655.45-4.4822.41
EXCL5,7506,0005,6506,0003.9-5.8828.34
GGRM59,00061,50059,00060,5004.46.6178.2
INCO3,6803,7753,6453,670-0.27-11.9941.15
INDF6,8506,9756,8256,9752.2-1.41-1.76
INTP22,40024,27522,10022,9002.58-2.9718.96
ITMG20,52520,85019,50019,500-3.11-28.64-42.31
KLBF1,6751,6951,6551,6901.21.228.03
LPKR9801,0409751,0305.64-2.371.98
MNCN2,9803,0402,9803,0251.85112.04
PGAS5,8505,8505,7755,775-0.43-2.945.96
PTBA12,20012,65012,00012,6505.64-2.5-8.99
SCMA3,4503,6003,4103,5051.15-10.8150.75
SMGR15,50016,00015,37516,0003.23-2.2912.28
TLKM2,8102,8302,8002,8050-1.5820.65
UNTR17,32517,47517,20017,2500.44-16.26-4.7
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI20,25020,37519,25019,950-0.75-13.54-4.77
ACES8158408158352.45-13.9239.17
ADHI2,7152,8202,7152,8103.88-6.4950.27
ADRO9759809559801.55-25.76-5.77
AISA2,2152,2502,2152,2250.45-8.0676.59
AKRA4,9004,9454,8254,9200.82-5.844.13
ANTM990995935950-4.04-16.67-36.67
APIC5355405355400.9309.09
APLN3493763493757.450.8131.58
ASII6,4256,6006,3506,5503.15-9.97-4.38
ASRI4434734404727.27-3.67-17.19
AUTO4,0954,1204,1004,1000.12-2.84-11.83
BAJA307315293294-4.23-19.89-58
BBCA12,62512,85012,50012,575-0.22.6519.19
BBKP735745725725-1.36-2.039.85
BBNI5,6005,7005,5255,6751.340.8925.41
BBRI10,30010,75010,22510,7004.652.8831.29
BBTN1,1601,1851,1451,1752.178.822.4
BDMN3,9203,9703,9153,9400.775.21-3.9
BEST5455905455857.340.8612.5
BHIT334335330332-0.6-5.14-9.04
BIPI1251321241314.82.3411.02
BJBR7207707257402.78-10.3-21.28
BJTM4334414344411.85-0.6816.05
BKSL869186882.33-23.48-58.1
BMRI9,67510,1009,6509,9252.85-3.4118.86
BMTR1,8201,8601,8101,810-1.09-7.42-8.12
BRMS3853903793901.3-6.0241.82
BSDE1,5201,5751,5051,5403.01-4.051.99
BUMI129134123125-3.1-33.86-74.23
BWPT5705955655954.39-37.7-36.7
CNKO178180175176-1.12-15.38-36
COWL5956055956000.840.8453.85
CPIN3,9904,0203,9553,9800.38-6.243.38
CTRA1,0201,0851,0201,0655.45-4.4822.41
CTRP7207607207605.56-0.65-5
DILD5855955805951.71-0.8377.61
ENRG929892920-5.150
ERAA1,0151,0309951,0200.49-15-21.54
EXCL5,7506,0005,6506,0003.9-5.8828.34
GGRM59,00061,50059,00060,5004.46.6178.2
GJTL1,5251,5401,5001,5250-9.76-38.38
HRUM1,6101,6451,5401,585-1.55-25.24-48.46
ICBP11,32511,57511,20011,4000.661.792.24
INCO3,6803,7753,6453,670-0.27-11.9941.15
INDF6,8506,9756,8256,9752.2-1.41-1.76
INDY630635605620-1.59-22.01-25.3
INKP1,0401,0651,0501,0551.44-13.52-28.23
INTP22,40024,27522,10022,9002.58-2.9718.96
ISAT3,8153,8203,7603,790-0.66-4.77-12.37
ITMG20,52520,85019,50019,500-3.11-28.64-42.31
JPFA1,1851,2201,1851,2202.95-12.54-18.12
JSMR5,9256,1255,9256,1002.52-4.318.93
KIJA2572682552673.89-1.1111.25
KLBF1,6751,6951,6551,6901.21.228.03
LCGP5455555405500.9222.22100
LPCK7,4257,9757,4007,9757.41-1.2442.41
LPKR9801,0409751,0305.64-2.371.98
LPPF14,92515,67514,90015,6254.87-2.9533.55
LSIP1,7651,8651,7451,8656.57-0.5326.87
MAIN3,1403,1753,1253,1400-7.92-7.65
MAPI5,1505,6255,1255,5758.25-7.08-10.08
MDLN4835104845105.59-6.4222.89
MEDC3,7853,9003,7903,8401.459.0946.29
META1861891821870.54-6.5-29.43
MLPL87088085587008.07125.97
MNCN2,9803,0402,9803,0251.85112.04
MPPA2,9053,0502,7852,9551.72-10.4525.74
MYRX6156156106150-0.816.03
NIRO2132152122150.94-13.65-24.56
PGAS5,8505,8505,7755,775-0.43-2.945.96
PNBN1,0051,0201,0001,000-0.516.2842.86
PNLF2572632562611.563.9837.37
PTBA12,20012,65012,00012,6505.64-2.5-8.99
PTPP2,3952,4652,3902,4602.712.29125.69
PWON4024324014235.492.9253.82
RALS7357456857350-25-42.58
SAME2,6602,6702,6602,6700.38-2.73-2.02
SCMA3,4503,6003,4103,5051.15-10.8150.75
SILO13,95014,00013,22513,875-0.54-11.0632.14
SIMP7407557357450.68-12.35-3.25
SMCB2,4902,6002,4902,6004.42-5.28-4.59
SMGR15,50016,00015,37516,0003.23-2.2912.28
SMRA1,2201,3101,2051,2503.73-3.137.36
SRIL1251271241260.8-7.35-55.79
SSIA6757306757206.67-10-6.49
SSMS1,0501,1051,0501,1055.24-22.460
SUGI4154214164211.451.45-9.46
TAXI1,1501,1601,1051,140-0.44-17.69-32.94
TBIG8,2508,5258,2008,5002.723.3447.83
TIFA2252262252250-1.329.76
TINS1,1501,1651,0801,120-2.61-13.51-32.93
TLKM2,8102,8302,8002,8050-1.5820.65
TMPI4454554444552.252.023.41
TOTL9159659259402.73-4.5728.77
UNTR17,32517,47517,20017,2500.44-16.26-4.7
UNVR31,10032,00030,80031,9503.310.164.41
VIVA4194234164200.24-2.3368
WIKA2,8252,8902,8202,8702.50.8851.85
WSKT9059259009202.223.9558.62
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI20,25020,37519,25019,950-0.75-13.54-4.77
ADHI2,7152,8202,7152,8103.88-6.4950.27
ADRO9759809559801.55-25.76-5.77
ASII6,4256,6006,3506,5503.15-9.97-4.38
ASRI4434734404727.27-3.67-17.19
BBCA12,62512,85012,50012,575-0.22.6519.19
BBNI5,6005,7005,5255,6751.340.8925.41
BBRI10,30010,75010,22510,7004.652.8831.29
BMRI9,67510,1009,6509,9252.85-3.4118.86
BMTR1,8201,8601,8101,810-1.09-7.42-8.12
BSDE1,5201,5751,5051,5403.01-4.051.99
CPIN3,9904,0203,9553,9800.38-6.243.38
GGRM59,00061,50059,00060,5004.46.6178.2
ICBP11,32511,57511,20011,4000.661.792.24
INCO3,6803,7753,6453,670-0.27-11.9941.15
INDF6,8506,9756,8256,9752.2-1.41-1.76
INTP22,40024,27522,10022,9002.58-2.9718.96
JSMR5,9256,1255,9256,1002.52-4.318.93
KLBF1,6751,6951,6551,6901.21.228.03
LPKR9801,0409751,0305.64-2.371.98
LPPF14,92515,67514,90015,6254.87-2.9533.55
LSIP1,7651,8651,7451,8656.57-0.5326.87
MNCN2,9803,0402,9803,0251.85112.04
PGAS5,8505,8505,7755,775-0.43-2.945.96
SMGR15,50016,00015,37516,0003.23-2.2912.28
TLKM2,8102,8302,8002,8050-1.5820.65
UNTR17,32517,47517,20017,2500.44-16.26-4.7
UNVR31,10032,00030,80031,9503.310.164.41
WIKA2,8252,8902,8202,8702.50.8851.85
WSKT9059259009202.223.9558.62
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI20,25020,37519,25019,950-0.75-13.54-4.77
ABBA656765661.54-7.04-29.79
ABDA5,9005,8755,8755,875-0.4216.9230.56
ABMM2,5002,4002,2002,350-6-11.15-16.07
ACES8158408158352.45-13.9239.17
ACST3,4003,4553,3803,380-0.594.8133.86
ADES1,3301,5001,3301,3501.5-15.62-43.75
ADHI2,7152,8202,7152,8103.88-6.4950.27
ADMF11,40011,32511,22511,225-1.54-1.138.58
ADMG1801821751821.11-7.14-24.17
ADRO9759809559801.55-25.76-5.77
AGRO1021051031030.98-13.4510.75
AHAP2202202202200-11.2918.92
AIMS455455455455015.19-57.87
AISA2,2152,2502,2152,2250.45-8.0676.59
AKKU305305305305000
AKPI7957957957950-0.62-5.36
AKRA4,9004,9454,8254,9200.82-5.844.13
AKSI125125125125000
ALDO6957006957000.72-2.1-4.11
ALKA600600600600000
ALMI2902902902900-12.65-50.85
ALTO356355354355-0.284.41-47.79
AMAG2252262242260.44-9.240.44
AMFG6,4506,5006,3506,425-0.39-23.51-23.51
AMRT525520510520-0.95-2.8-3.7
ANJT1,1351,1351,1301,130-0.440.44-9.6
ANTM990995935950-4.04-16.67-36.67
APEX3,5553,5603,5553,5600.14-2.0640.99
APIC5355405355400.9309.09
APII41041041041002.50
APLI757575750-5.062.74
APLN3493763493757.450.8131.58
APOL50505050000
ARGO1,1501,1501,1501,1500015
ARII414420390410-0.97-6.61-48.1
ARNA8359008408906.59-11.885.95
ARTA2342342342340-2.5-0.43
ARTI1151161151160.87-7.2-42
ASBI1,1001,1001,1001,1000-12161.9
ASDM99099099099001.5430.26
ASGR2,1852,1902,1652,1900.230.2340.38
ASIA50505050000
ASII6,4256,6006,3506,5503.15-9.97-4.38
ASJT6006006006000033.33
ASMI4804804794800-0.210
ASRI4434734404727.27-3.67-17.19
ASRM1,3001,2951,2001,295-0.383.633.51
ASSA191192183189-1.05-14.09-31.27
ATPK2172202162201.38-4.35-6.38
AUTO4,0954,1204,1004,1000.12-2.84-11.83
BABP94959292-2.13-9.8-10.68
BACA879191914.6-3.19-13.33
BAEK1,8001,8001,8001,800002.86
BAJA307315293294-4.23-19.89-58
BALI2,2002,0802,0752,080-5.45-9.570
BAPA55555151-7.27-7.27-42.7
BATA9509509259500-1.55-15.93
BAYU1,3051,2001,2001,200-8.05-17.24189.16
BBCA12,62512,85012,50012,575-0.22.6519.19
BBKP735745725725-1.36-2.039.85
BBLD1,9801,9801,9801,98000122.47
BBMD1,5101,4951,4801,495-0.990.67-12.06
BBNI5,6005,7005,5255,6751.340.8925.41
BBNP1,8501,8501,8501,8500025
BBRI10,30010,75010,22510,7004.652.8831.29
BBRM181185180180-0.55-104.05
BBTN1,1601,1851,1451,1752.178.822.4
BCAP1,2001,2001,1651,190-0.83-12.5-25.62
BCIC50505050000
BCIP6506856506703.083.8848.89
BDMN3,9203,9703,9153,9400.775.21-3.9
BEKS83948080-3.61-3.61-16.67
BEST5455905455857.340.8612.5
BFIN2,0002,0002,0002,0000-9.3-20
BHIT334335330332-0.6-5.14-9.04
BIMA70070070070000-12.5
BINA2702832802834.81-1.740
BIPI1251321241314.82.3411.02
BIPP899088901.121.12-4.26
BISI466468465465-0.21-9.71-25
BJBR7207707257402.78-10.3-21.28
BJTM4334414344411.85-0.6816.05
BKDP818581854.94016.44
BKSL869186882.33-23.48-58.1
BKSW36136136136100-10.86
BLTA196196196196000
BLTZ3,0003,0003,0003,00005.260
BMAS35035035035006.0614.75
BMRI9,67510,1009,6509,9252.85-3.4118.86
BMSR1801801801800200
BMTR1,8201,8601,8101,810-1.09-7.42-8.12
BNBA1591691691696.29-2.3118.18
BNBR50505050000
BNGA9159259109150-8.5-11.17
BNII2802812772800-3.11-13.85
BNLI1,4901,4851,4751,485-0.341.373.85
BORN717470710-26.8-69.79
BPFI54554554554503.8129.76
BPII8408708408703.57500
BRAM2,9602,9602,9602,9600-4.525.71
BRAU101104981010-27.34-48.21
BRMS3853903793901.3-6.0241.82
BRNA7507507507500-5.6650
BRPT2572602552601.17-7.8-49.02
BSDE1,5201,5751,5051,5403.01-4.051.99
BSIM274272272272-0.73-3.8918.26
BSSR1,5951,6051,5951,6050.63-1.83-13.71
BSWD2,6002,3002,3002,300-11.54-63.2215.07
BTEK1,2351,2451,2401,2400.4-10.79-17.33
BTEL50505050000
BTON50054054054088-5.26
BTPN4,4504,4604,4504,4500-1.6611.25
BUDI100101971011-8.182.02
BULL50505050000
BUMI129134123125-3.1-33.86-74.23
BUVA5755755755750-4.1710.58
BVIC1211221221220.83-1.61-0.81
BWPT5705955655954.39-37.7-36.7
BYAN6,9506,9756,9506,9500-0.71-18.24
CANI2512522512520.4-0.40
CASS1,1901,1901,1901,19006.2527.96
CEKA1,6501,6501,6501,6500-4.3528.91
CENT1951961951950-0.51-11.36
CFIN427427425425-0.47-7.614.94
CINT3913923913920.267.690
CITA94094094094000141.03
CKRA216220200200-7.41-13.0417.65
CLPI8058307908252.48-14.5117.86
CMNP3,1403,2503,1403,14001.45-0.32
CMPP1601601601600-10.61-77.14
CNKO178180175176-1.12-15.38-36
CNTB5,0005,0005,0005,000000
CNTX17,00016,97516,97516,975-0.159.52117.63
COWL5956055956000.840.8453.85
CPGT103105101102-0.97-8.11-74.18
CPIN3,9904,0203,9553,9800.38-6.243.38
CPRO50505050000
CSAP5956055955950-2.46197.5
CTBN5,7005,7005,7005,70002.729.55
CTRA1,0201,0851,0201,0655.45-4.4822.41
CTRP7207607207605.56-0.65-5
CTRS2,0802,2152,0802,2005.77-0.4513.4
CTTH68666666-2.94-2.940
DAJK4704854604802.13-3.030
DART6957056757000.721.4516.67
DAVO50505050000
DEFI1,2501,2501,2501,250006.84
DEWA50505050000
DGIK1761781751781.14-6.8121.09
DILD5855955805951.71-0.8377.61
DKFT397397397397000.51
DLTA410,000400,000400,000400,000-2.44017.65
DNAR1831951801956.56-15.950
DNET8609008308701.16168.75
DOID2322392282330.43-5.28150.54
DPNS39939939939900.5-8.28
DSFI515151510-3.77-3.77
DSNG3,3503,3503,3503,3500-2.980.11
DSSA12,90012,90012,90012,90000-4.44
DUTI4,6004,6004,6004,6000-1.081.66
DVLA1,5001,6251,6251,6258.33-7.93-32.29
DYAN1601621591610.63-9.04-41.45
ECII1,0701,1151,0801,1154.21-25.67-66.96
EKAD4404474394471.59-2.8314.62
ELSA5456005505857.34-12.69105.26
ELTY50505050000
EMDE1341381341382.992.2210.4
EMTK6,4006,4006,4006,4000-12.3317.43
ENRG929892920-5.150
EPMT3,0853,0853,0853,0850-2.06-9.26
ERAA1,0151,0309951,0200.49-15-21.54
ERTX3953953953950-0.7558
ESSA3,1953,2103,1103,2100.47-3.3127.13
ESTI2202202202200022.22
ETWA2782782782780-5.44-31.36
EXCL5,7506,0005,6506,0003.9-5.8828.34
FAST2,0752,0752,0752,0750-3.49-15.31
FASW1,5701,5801,5701,5800.641.94-21
FISH1,7201,7201,7201,7200-3.37-23.56
FMII4534534524530051
FORU6706956506953.73-21.02509.65
FPNI929292920-9.8-11.54
FREN626462631.61-10-3.08
GAMA505050500-3.85-89.9
GDST9595959506.74-3.06
GDYR16,50016,50016,50016,5000-0.9-13.16
GEMA309307307307-0.65-4.66-36.04
GEMS1,9501,9501,9501,950014.712.63
GGRM59,00061,50059,00060,5004.46.6178.2
GIAA4494524454500.225.88-9.09
GJTL1,5251,5401,5001,5250-9.76-38.38
GLOB985985900905-8.12-17.73-31.44
GMCW860860860860000
GMTD8,4008,4008,4008,4000-1.1816.67
GOLD32632632632606.54-14.21
GPRA2933062783064.44-11.390.06
GREN1141151141150.88-10.851.77
GSMF868686860-3.37-9.47
GTBO498505489490-1.61-24.62-50.51
GWSA1711711671710-6.56-1.72
GZCO828580853.66-11.46-27.35
HADE717468732.82-12.0546
HDFA22022022022000-4.35
HDTX39039039039000-6.02
HERO2,7002,7302,7002,7200.749.9-23.92
HEXA3,6003,6953,6003,6952.6403.36
HITS335335335335000
HMSP71,00070,90070,05070,825-0.25-0.946.74
HOME382380372379-0.799.8613.13
HOTL1581601521580-4.24-8.14
HRUM1,6101,6451,5401,585-1.55-25.24-48.46
IATA79797878-1.27-10.34-16.13
IBST3,2103,2103,2103,21000-48.23
ICBP11,32511,57511,20011,4000.661.792.24
ICON43543543543509.02-4.4
IGAR275274268274-0.36-2.84-13.02
IIKP1,9501,9551,9551,9550.2622.5722.19
IKAI11111111111103.74-30.63
IKBI1,0851,0851,0851,08500-1.36
IMAS4,2904,2904,2804,280-0.23-2.73-18.48
IMJS70070070070005.260
INAF1641641611640-1.2-3.53
INAI31531531531500.96-45.69
INCI2282282282280-6.17-2.98
INCO3,6803,7753,6453,670-0.27-11.9941.15
INDF6,8506,9756,8256,9752.2-1.41-1.76
INDR1,0201,0209551,000-1.96-22.78-9.09
INDS1,6301,6851,6001,6300-21.63-37.9
INDX2302492302487.83-0.8-4.62
INDY630635605620-1.59-22.01-25.3
INKP1,0401,0651,0501,0551.44-13.52-28.23
INPC8989888901.14-4.3
INPP1551751611613.87-22.6-50.46
INRU1,0401,0401,0401,0400-0.95108
INTA292293283290-0.68-3.97-3.33
INTD380380380380000
INTP22,40024,27522,10022,9002.58-2.9718.96
INVS520530492499-4.04-44.25-39.15
IPOL909190900-5.26-18.18
ISAT3,8153,8203,7603,790-0.66-4.77-12.37
ISSP2792852752831.431.4352.97
ITMA13,90013,90013,90013,900000
ITMG20,52520,85019,50019,500-3.11-28.64-42.31
ITTG82828282000
JAWA3683683683680-0.54-5.64
JECC2,9752,9752,9752,9750014.42
JIHD1,2101,3451,2151,2856.21.98-26.57
JKON6456456456450-5.8417.27
JKSW5052525240-26.76
JPFA1,1851,2201,1851,2202.95-12.54-18.12
JPRS243243242242-0.41-3.97-15.09
JRPT1,0001,0009801,0000-0.521.95
JSMR5,9256,1255,9256,1002.52-4.318.93
JSPT750750750750000
JTPE30230230230200-7.08
KAEF1,1251,1851,1251,1804.89-2.07114.55
KARW3493673523603.1568.2275.61
KBLI1381401371401.451.45-25.13
KBLM1501521411500-1.96-3.23
KBLV2,9752,9802,9502,950-0.84-9.23391.67
KBRI50505050000
KDSI3633693463691.651.373.94
KIAS15015015015002.04-18.03
KICI28028028028000-6.67
KIJA2572682552673.89-1.1111.25
KKGI1,2001,1851,1801,185-1.25-15.96-42.2
KLBF1,6751,6951,6551,6901.21.228.03
KOBX1901901901900-6.86-45.71
KOIN37537537537501.357.14
KONI2492592592594.02-5.82-45.47
KPIG1,2801,2901,2651,265-1.17-5.6-9.64
KRAH4384404384380-0.450
KRAS459460456457-0.44-2.77-12.12
KREN42342442342302.9217.5
LAMI2762782762780.720.7241.12
LAPD53545050-5.66-21.88-46.81
LCGP5455555405500.9222.22100
LEAD4,2004,2004,1254,175-0.6-16.50
LINK7,1007,1006,9257,050-0.71.440
LION10,10010,10010,10010,1000-0.74-26.28
LMAS5151515100-10.53
LMPI178177172175-1.69-6.91-69.83
LMSH6,8256,8256,8256,8250-4.88-19.71
LPCK7,4257,9757,4007,9757.41-1.2442.41
LPGI5,3755,3755,3755,37507.579.17
LPIN5,8506,3255,5756,3007.69-1.5648.24
LPKR9801,0409751,0305.64-2.371.98
LPLI690705670690028.9715
LPPF14,92515,67514,90015,6254.87-2.9533.55
LPPS2302352302341.746.858.84
LRNA2943002922950.34-3.910
LSIP1,7651,8651,7451,8656.57-0.5326.87
LTLS1,4651,5001,4451,445-1.3730.1892.67
MAGP5050505000-60.63
MAIN3,1403,1753,1253,1400-7.92-7.65
MAMI50505050000
MAMIP600600600600000
MAPI5,1505,6255,1255,5758.25-7.08-10.08
MASA4204454204302.3829.1317.81
MAYA1,5301,8801,6001,88022.8825.7566.37
MBAP1,3151,3151,3151,31501.150
MBSS1,1851,2401,1851,2404.64-15.6533.33
MBTO187188182182-2.67-12.08-45.67
MCOR1852051922018.654.691.52
MDIA2,0002,0002,0002,00008.110
MDLN4835104845105.59-6.4222.89
MDRN670650650650-2.99-10.34-23.53
MEDC3,7853,9003,7903,8401.459.0946.29
MEGA1,9802,0002,0002,0001.0100
MERK162,000162,000162,000162,0000-18.66-7.43
META1861891821870.54-6.5-29.43
MFIN85085085085006.2519.72
MFMI397400371383-3.5383.2596.41
MGNA10010895105519.320
MICE3523543483540.57-3.01-15.71
MIDI55055051055005.77-5.17
MIRA5050505000-21.88
MITI1901961701963.16-0.51136.14
MKPI14,10014,10014,10014,1000-2.7688
MLBI1,300,0001,300,0001,300,0001,300,0000-7.2110.64
MLIA5205205205200-5.4544.44
MLPL87088085587008.07125.97
MLPT1,0251,0251,0001,02501.4938.51
MNCN2,9803,0402,9803,0251.85112.04
MPMX9901,0109951,0051.52-3.37-24.44
MPPA2,9053,0502,7852,9551.72-10.4525.74
MRAT356370350350-1.69-5.41-28.57
MREI5,0254,9904,9904,990-0.729.2781.45
MSKY1,9051,9151,8901,900-0.2635.71-17.39
MTDL5355605405502.82.8124.49
MTFN1461521451513.423.42-24.5
MTLA4304404304402.33-4.35-4.35
MTSM690690690690000
MYOH4444454304440-10.3-24.75
MYOR30,20030,50030,20030,20003.78-5.63
MYRX6156156106150-0.816.03
MYRXP7075687001.4512.9
MYTX137127127127-7.36.72-52.96
NAGA15917915817912.5813.29-10.5
NELY1321321321320-20.48-28.65
NIKL1391421391400.72-6.67-25.93
NIPS2642652602640-3.65-98.57
NIRO2132152122150.94-13.65-24.56
NISP1,2501,2501,2501,2500-11.352.46
NOBU800805780795-0.62-1.2450
NRCA9451,0059251,0005.82-6.126.58
OCAP4504504504500012.5
OKAS135140120130-3.71.56-22.16
OMRE340340340340000
PADI675675660670-0.743.88-53.15
PALM5005005005000-2.9126.58
PANR4954984954980.61-0.460.65
PANS5,0255,0505,0505,0500.5-2.8815.43
PBRX4214274204261.196.23-26.55
PDES1841841841840-0.548.24
PEGE2002002002000-9.09-27.27
PGAS5,8505,8505,7755,775-0.43-2.945.96
PGLI991001001001.01-28.06-38.65
PICO1581581581580-11.24-8.14
PJAA1,4501,4501,4501,450011.1126.09
PKPK676967692.99-8-47.73
PLAS1,5251,5401,5251,5300.33-1.6184.34
PLIN2,7002,7002,7002,70003.8550
PNBN1,0051,0201,0001,000-0.516.2842.86
PNBS1641651631650.610.610
PNIN6306406306401.59-2.29-8.57
PNLF2572632562611.563.9837.37
PNSE4954954954950-0.6-32.19
POLY66666465-1.52-7.14-25.29
POOL2,9952,9952,9952,99503.2878.27
PRAS203204195200-1.48-11.50
PSAB680680660665-2.21-88.18-72.86
PSDN146137137137-6.16-8.05-19.41
PSKT7407507357501.358.77.14
PTBA12,20012,65012,00012,6505.64-2.5-8.99
PTIS9009009009000013.92
PTPP2,3952,4652,3902,4602.712.29125.69
PTRO1,0501,0701,0301,0651.43-13.06-17.44
PTSN8510089939.41-11.432.2
PTSP5,8505,8505,8505,8500062.5
PUDP4354354354350-11.22-13
PWON4024324014235.492.9253.82
PYFA128128123127-0.78-6.62-10.56
RAJA1,1951,1951,1201,180-1.26-1.6763.89
RALS7357456857350-25-42.58
RANC4034134034132.48-13.96-33.39
RBMS799578801.27-12.09-20.79
RDTX6,0006,0006,0006,0000020
RELI63563563563500.7917.59
RICY1801801791800-3.234.05
RIGS361375359360-0.2832.3528.57
RIMO1901901901900075.93
RMBA545545540540-0.922.8616.13
RODA39839839839800-4.1
ROTI1,0901,1451,0901,1404.59-5.79-10.24
RUIS2122222032161.89-1.82-8.09
SAFE98989898000
SAME2,6602,6702,6602,6700.38-2.73-2.02
SCBD3,7953,7953,7953,7950018.59
SCCO3,9003,9003,9003,90001.3-15.22
SCMA3,4503,6003,4103,5051.15-10.8150.75
SCPI29,00029,00029,00029,000000
SDMU45445545445400.8965.09
SDPC848484840-10.64-14.29
SDRA1,1501,1601,1501,1550.43-3.3542.59
SGRO1,7601,8301,7851,8303.98-16.061.67
SHID289285280285-1.38-4.04-17.39
SIAP156159153154-1.28-38.438.74
SIDO6006155956000-13.670
SILO13,95014,00013,22513,875-0.54-11.0632.14
SIMA128128128128000
SIMP7407557357450.68-12.35-3.25
SIPD54555454008
SKBM1,0001,0001,0001,0000-9.09100
SKLT70570570570500291.67
SKYB4704704704700-4.08-6
SMAR7,5007,8007,0007,800413.8716.42
SMBR3653723633721.92-6.3-3.38
SMCB2,4902,6002,4902,6004.42-5.28-4.59
SMDM170171161162-4.710.62-24.65
SMDR8,1008,0007,5008,000-1.232.24166.67
SMGR15,50016,00015,37516,0003.23-2.2912.28
SMMA3,2503,2503,2003,200-1.54-12.21-13.51
SMMT1,7901,8001,7851,7900-0.83-69.14
SMRA1,2201,3101,2051,2503.73-3.137.36
SMRU162167158161-0.62-7.47-18.69
SMSM4,6504,7054,6504,7051.186.9349.37
SOBI2,5002,5002,5002,5000-3.8521.95
SONA4,1004,1004,1004,1000-8.7986.36
SPMA194195191191-1.55-9.48-18.72
SQBB10,50010,50010,50010,500000
SQBI333,000333,000333,000333,000018.9323.79
SQMI1,3601,3601,3601,360027.717.24
SRAJ228230222226-0.880-11.37
SRIL1251271241260.8-7.35-55.79
SRSN50505050000
SRTG5,0505,0505,0505,0500-7.7611.6
SSIA6757306757206.67-10-6.49
SSMS1,0501,1051,0501,1055.24-22.460
SSTM899289923.37-2.13-10.68
STAR50505050000
STTP3,0803,0803,0803,08003.7103.97
SUGI4154214164211.451.45-9.46
SULI596059601.69-14.29-9.09
SUPR9,5009,5009,5009,500015.1516.56
TALF540520520520-3.7-7.140
TARA4164224154180.4829.010
TAXI1,1501,1601,1051,140-0.44-17.69-32.94
TBIG8,2508,5258,2008,5002.723.3447.83
TBLA6656756556700.75-1.4739.58
TBMS10,77510,77510,77510,7750-13.9734.69
TCID17,85017,85017,85017,85001.4270
TELE9309459209451.61-3.0878.3
TFCO6306506506503.17-30.4827.45
TGKA2,6752,6752,6752,67500-10.83
TIFA2252262252250-1.329.76
TINS1,1501,1651,0801,120-2.61-13.51-32.93
TIRA1,5001,5001,5001,50000-12.28
TIRT737570741.37-2.6345.1
TKGA1,9001,9001,9001,9000-4.52-21.65
TKIM9109259109150.55-14.88-53.32
TLKM2,8102,8302,8002,8050-1.5820.65
TMAS1,4301,4351,1201,410-1.450526.67
TMPI4454554444552.252.023.41
TMPO1181201161180-13.24-26.25
TOBA835840780830-0.6-5.1418.57
TOTL9159659259402.73-4.5728.77
TOTO3,6003,8003,5003,78052.16-50.91
TOWR4,2004,1004,1004,100-2.38046.43
TPIA3,2503,2503,2503,25000-0.76
TPMA37937937937902.4316.62
TRAM1,8451,8451,8451,8450015.31
TRIL596260625.08-3.12-20.51
TRIM687070702.941.454.48
TRIO1,3751,3501,2951,345-2.18-10.331.13
TRIS3693703693690-4.4-11.08
TRST35435433035401.4328.73
TRUB50505050000
TRUS42142142142100-8.48
TSPC2,5252,5402,5102,5250-6.31-30.34
TURI6556606606600.76-5.7117.86
ULTJ3,8703,8903,8703,8900.521.57-16.79
UNIC1,8001,8851,8751,8754.173.310.81
UNIT3173503213469.15-0.86-7.73
UNSP50505050000
UNTR17,32517,47517,20017,2500.44-16.26-4.7
UNTX3,7003,7003,7003,700000
UNVR31,10032,00030,80031,9503.310.164.41
VICO128126118126-1.564.13-10
VIVA4194234164200.24-2.3368
VOKS75075075075002.04-17.58
VRNA838383830-6.74-23.85
WAPO535555553.77-9.84-24.66
WEHA2872902862901.05-2.0345.73
WICO565655560-11.11-8.2
WIIM525525515520-0.95-2.8-27.78
WIKA2,8252,8902,8202,8702.50.8851.85
WINS1,1501,1801,1451,1752.17-10.9899.15
WOMF2602652652651.923.9229.27
WSKT9059259009202.223.9558.62
WTON1,1551,1901,1551,1852.62.60
YPAS51051051051000-25
YULE119119119119017.828.18
ZBRA1551601521603.231.27128.57
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
GGRM 60,500 1,500 1,880,000
UNVR 31,950 850 2,480,600
LPPF 15,625 700 3,690,000
LPCK 7,975 550 2,072,200
INTP 22,900 500 7,393,100
SMGR 16,000 500 24,746,400
LPIN 6,300 450 900
PTBA 12,650 450 1,573,200
MAPI 5,575 425 2,484,800
BBRI 10,700 400 72,735,600
Stock
Code
Price Change Volume
DLTA 400,000 -10,000 100
ITMG 19,500 -1,025 11,035,000
AALI 19,950 -300 5,211,000
BSWD 2,300 -300 100
ADMF 11,225 -175 25,300
HMSP 70,825 -175 4,700
ABMM 2,350 -150 203,300
BALI 2,080 -120 5,000
BAYU 1,200 -105 100
SMDR 8,000 -100 57,200
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image