Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

  • Chinese New Year 2566
  • Best Mutual Fund
  • IPA & IPS
  • PFA
  • TOOLS
  • SEMINAR
  • RESEARCH SERVICE
Acara Infovesta Terdekat

Strategi Investasi, Saham, Obligasi, & Reksa Dana 2015

Event Tanggal : 28 - 29 Januari 2015
Seminar ini secara komprehensif akan membantu peserta dalam :
  1. Menyusun strategi investasi
  2. Memperkirakan ekspektasi return wajar di 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 obligasi yang berpotensi menjadi unggulan di 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 98.49 8.8014 03-Mar-2015
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 102.71 6.6955 03-Mar-2015
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.75 8.6143 03-Mar-2015
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 99.36 6.6790 03-Mar-2015
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 103.27 6.9721 03-Mar-2015
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 03-Mar-2015
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0070 4,162,667,000,000
Obligasi Negara Republik Indonesia Seri FR0068 2,589,647,000,000
Sukuk Negara Ritel Seri SR-005 1,126,452,000,000
Obligasi Negara Republik Indonesia Seri FR0069 606,717,000,000
Obligasi Negara Republik Indonesia Seri FR0071 569,942,000,000
Obligasi Negara Th. 2005 Seri FR0028 542,142,000,000
Sukuk Negara Ritel Seri SR-006 214,474,000,000
Obligasi Negara Th. 2006 Seri FR0040 197,625,000,000
Surat Perbendaharaan Negara Seri SPN12150806 161,203,000,000
Obligasi Negara RI Seri FR0056 160,395,000,000
Transaksi Per Tanggal : 03-Mar-2015
Nama Nilai
OBL BEKL II Astra Sedaya Finance Thp IV TH2014 Sr A 90,791,000,000
OBL BEKL I Astra Sedaya Finance THP III TH 2013 SR B 49,538,000,000
OBL Bkljt I Adira Dinamika Multi Finance THP II TH 2012 Seri C 39,986,000,000
OBL BEKL II Astra Sedaya Finance Thp IV TH2014 Sr B 29,773,000,000
Obligasi Indofood Sukses Makmur VII Tahun 2014 20,370,000,000
OBLIGASI IV MAYORA INDAH TAHUN 2012 18,648,000,000
Obligasi Berkelanjutan Indonesia Eximbank II Tahap I Tahun 2014 Seri A 15,503,000,000
Obligasi Subordinasi II Permata Bank Tahun 2011 13,234,000,000
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 11,997,000,000
Obligasi Berkelanjutan I Bumi Serpong Damai Thp I Tahun 2012 Seri C 10,964,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN RI Seri IFR-0010 10.00
SBSN Seri PBS005 9.33
SBSN Seri PBS001 8.67
SBSN Seri PBS002 8.37
SBSN RI Seri IFR-0007 8.14
Nama Yield (%)
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 13.85
Efek Beragun Aset Danareksa SMF II-KPR BTN Kelas A 11.26
Sukuk Ijarah BKLJT I PLN Tahap II Tahun 2013 Seri B 10.89
OBL BKLJT I PLN Tahap I Tahun 2013 Seri B 10.82
OBL BKLJT II Adira Finance Tahap IV Th 2014 Seri C 10.79
Nama Yield (%)
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 14.78
Obligasi Berkelanjutan I Bank BTPN Tahap II Tahun 2012 Seri B 12.71
OBL Subordinasi BKLJT II Bank Permata Thp II Th 2014 11.75
OBL BKLJT II SMF TAHAP I TAHUN 2012 SERI A 11.54
OBL SUBORDINASI BKLJT II BANK BII TAHAP I TH 2014 11.34
Nama Yield (%)
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBL BKLJT I Duta Anggada Reality Tahap I Tahun 2013 12.27
OBL BKLJT I Verena Multi Finance Thp III Th 2014 Seri B 12.27
OBL BKLJT I Mandala Multifinance Thp II TH2014 Sr B 12.00
OBL Berkelanjutan I Lautan Luas Tahap I Tahun 2013 11.79
Nama Yield (%)
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.30
OBLIGASI SUBORDINASI BANK VICTORIA III TAHUN 2013 13.05
Obligasi I BW Plantation Tahun 2010 12.99
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 12.55
OBLIGASI SUBORDINASI BANK MAYAPADA IV TAHUN 2014 12.52
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
02-Mar-2015 IGBI 6,214.35 0.17% grafik
02-Mar-2015 ICBI 2,412.03 0.12% grafik
02-Mar-2015 ISBI 2,582.61 0.05% 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 : 03-Mar-2015
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
03-Mar-2015 IRDPT 3,093.72 -0.07% grafik
03-Mar-2015 IRDCP 5,959.01 -0.17% grafik
03-Mar-2015 IRDSH 9,282.76 -0.36% grafik
03-Mar-2015 IRDPU 1,136.07 0.02% 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 : 03-Mar-2015
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,90025,90025,45025,6250.299.510.89
ADHI3,4103,4303,3553,360-1.32-11.5843.59
ADRO1,0251,0351,0151,015-0.492.533.57
AKRA4,9905,0504,9904,9900.38.838.48
ANTM1,0151,0201,0001,000-0.99-5.21-3.85
ASII7,8758,0507,8758,0001.594.9217.65
ASRI665665630635-3.794.9612.39
BBCA14,32514,57514,32514,4001.236.6740.15
BBNI6,8256,8756,6506,675-2.553.8950
BBRI12,77512,97512,75012,875-0.589.5739.19
BBTN1,0751,1251,0751,1154.6911.51.36
BMRI12,07512,10011,90011,900-0.834.8530.77
BMTR2,0052,0101,9952,0000.258.99-6.1
BSDE2,2102,2152,1702,190-0.454.7845.03
CPIN3,8253,8303,7903,795-0.910.4-8.99
CTRA1,4951,4951,4501,455-1.69-2.3550
EXCL4,7004,7504,5754,590-3.06-1.42.34
GGRM55,30055,32554,50055,000-0.05-1.2616.16
ICBP14,40014,77514,40014,7252.792.9732.36
INCO3,5303,5403,4153,425-3.111.7841.53
INDF7,4507,4757,4007,4250-0.343.85
INTP24,05024,30023,72524,1000.424.19.55
ITMG17,57518,00017,37517,500-0.145.11-31.1
JSMR7,1507,1507,0507,1250032.56
KLBF1,8301,8351,8201,825-0.27027.62
LPKR1,1701,1851,1651,170-0.434.9325.13
LPPF17,97518,50017,65017,750-4.0513.7835.5
LSIP1,9301,9451,9101,9200.267.56-6.34
MNCN3,1503,1553,0503,105-1.435.9724.7
MPPA4,4354,5004,3954,4403.1417.77106.99
PGAS5,3005,3505,2755,3500.942.888.3
PTBA11,07511,25011,00011,0250.23-3.517.91
PTPP4,0704,0703,9703,980-1.97-3.4180.28
PWON540545525530-1.857.2962.58
SCMA3,5803,6153,5353,5750.75.9327.22
SILO12,22512,25012,17512,2250-9.2816.71
SMGR14,87514,90014,80014,825-0.51.020.85
SMRA1,7851,8001,7751,785-0.566.8980.3
SSMS1,9902,0051,9851,985019.2299.5
TBIG9,2509,3509,2009,3000-1.0652.46
TLKM2,9602,9652,9302,945-0.174.2528.04
UNTR21,70022,35021,67522,2252.7724.1617.9
UNVR36,25036,65036,07536,075-0.89-0.8227.59
WIKA3,6503,6703,5903,595-0.96-5.7766.82
WSKT1,8251,8251,8051,8100-1.09174.24
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,90025,90025,45025,6250.299.510.89
ADRO1,0251,0351,0151,015-0.492.533.57
AKRA4,9905,0504,9904,9900.38.838.48
ASII7,8758,0507,8758,0001.594.9217.65
BBCA14,32514,57514,32514,4001.236.6740.15
BBNI6,8256,8756,6506,675-2.553.8950
BBRI12,77512,97512,75012,875-0.589.5739.19
BDMN4,8504,8254,7504,775-1.55-0.5216.46
BMRI12,07512,10011,90011,900-0.834.8530.77
BMTR2,0052,0101,9952,0000.258.99-6.1
BSDE2,2102,2152,1702,190-0.454.7845.03
CPIN3,8253,8303,7903,795-0.910.4-8.99
GGRM55,30055,32554,50055,000-0.05-1.2616.16
ICBP14,40014,77514,40014,7252.792.9732.36
INCO3,5303,5403,4153,425-3.111.7841.53
INDF7,4507,4757,4007,4250-0.343.85
INTP24,05024,30023,72524,1000.424.19.55
ITMG17,57518,00017,37517,500-0.145.11-31.1
KLBF1,8301,8351,8201,825-0.27027.62
LPKR1,1701,1851,1651,170-0.434.9325.13
MNCN3,1503,1553,0503,105-1.435.9724.7
PGAS5,3005,3505,2755,3500.942.888.3
PTBA11,07511,25011,00011,0250.23-3.517.91
SCMA3,5803,6153,5353,5750.75.9327.22
SMGR14,87514,90014,80014,825-0.51.020.85
TLKM2,9602,9652,9302,945-0.174.2528.04
UNTR21,70022,35021,67522,2252.7724.1617.9
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,90025,90025,45025,6250.299.510.89
ACES830840820825-0.6104.43
ADHI3,4103,4303,3553,360-1.32-11.5843.59
ADRO1,0251,0351,0151,015-0.492.533.57
AISA2,2752,2952,2402,245-1.328.7220.7
AKRA4,9905,0504,9904,9900.38.838.48
ANTM1,0151,0201,0001,000-0.99-5.21-3.85
APIC5455505455500.921.855.77
APLN458460455456-0.44-0.8799.13
ASII7,8758,0507,8758,0001.594.9217.65
ASRI665665630635-3.794.9612.39
AUTO3,6503,7003,6503,7001.37-1.993.93
BBCA14,32514,57514,32514,4001.236.6740.15
BBNI6,8256,8756,6506,675-2.553.8950
BBRI12,77512,97512,75012,875-0.589.5739.19
BBTN1,0751,1251,0751,1154.6911.51.36
BDMN4,8504,8254,7504,775-1.55-0.5216.46
BEST6806956756901.47-4.8325.45
BHIT345348340341-1.1622.226.9
BIPI108112105107-0.93-6.962.88
BJBR9801,0059709901.0218.56-1.98
BJTM5455555455500.922.820.88
BMRI12,07512,10011,90011,900-0.834.8530.77
BMTR2,0052,0101,9952,0000.258.99-6.1
BRMS218221213215-1.38-18.87-7.33
BSDE2,2102,2152,1702,190-0.454.7845.03
BUMI9610090993.12-4.81-68.87
BWPT363368361362-0.284.32-73.38
CNKO1081111071080-3.57-55.92
COWL630635620625-0.79019.05
CPIN3,8253,8303,7903,795-0.910.4-8.99
CTRA1,4951,4951,4501,455-1.69-2.3550
CTRP7257407207250-12.65-1.36
DILD585585565570-2.56-8.0663.79
DOID163175156157-3.681.9553.92
ELSA580590565565-2.59-6.6131.09
ERAA1,0851,0851,0601,075-0.92-9.66-27.85
EXCL4,7004,7504,5754,590-3.06-1.42.34
GGRM55,30055,32554,50055,000-0.05-1.2616.16
GJTL1,3601,3651,3351,335-1.84-8.56-37.91
HRUM1,5901,6501,6101,6201.894.52-31.36
ICBP14,40014,77514,40014,7252.792.9732.36
INCO3,5303,5403,4153,425-3.111.7841.53
INDF7,4507,4757,4007,4250-0.343.85
INTP24,05024,30023,72524,1000.424.19.55
ISAT4,1554,1654,0404,100-1.325.132.5
ITMG17,57518,00017,37517,500-0.145.11-31.1
JPFA885890860860-2.82-1.15-45.57
JSMR7,1507,1507,0507,1250032.56
KIJA359359346349-2.7914.4362.33
KLBF1,8301,8351,8201,825-0.27027.62
LCGP5705705655700026.95
LPCK11,95012,15011,77511,800-1.262.1664.46
LPKR1,1701,1851,1651,170-0.434.9325.13
LPPF17,97518,50017,65017,750-4.0513.7835.5
LSIP1,9301,9451,9101,9200.267.56-6.34
MAIN2,1152,1252,0902,095-0.95-1.41-41.89
MAPI5,4255,7005,3505,4750.92-6.81-18.89
MDLN570570545550-3.515.7731.58
MEDC2,9952,9852,8752,930-2.17-6.2414.9
META1941951921950.521.56-22
MLPL9359709259451.0715.95114.77
MNCN3,1503,1553,0503,105-1.435.9724.7
MPPA4,4354,5004,3954,4403.1417.77106.99
MYRX75575575075507.8629.06
NIRO225225217222-1.33-2.63-14.94
PADI6807206807155.1512.6-60.06
PGAS5,3005,3505,2755,3500.942.888.3
PNBN1,1201,1201,0801,110-0.896.2236.2
PNLF305310299301-1.3114.8916.67
PTBA11,07511,25011,00011,0250.23-3.517.91
PTPP4,0704,0703,9703,980-1.97-3.4180.28
PWON540545525530-1.857.2962.58
RALS715735705705-1.4-15.06-50.53
SAME2,8652,8702,8602,860-0.17-1.3813.72
SCMA3,5803,6153,5353,5750.75.9327.22
SIDO580585570570-1.72-1.72-36.31
SILO12,22512,25012,17512,2250-9.2816.71
SIMP755770735740-1.997.25-11.38
SMBR368370367367-0.27-0.81-1.08
SMCB1,8801,9001,8801,9001.06-0.78-23.39
SMGR14,87514,90014,80014,825-0.51.020.85
SMRA1,7851,8001,7751,785-0.566.8980.3
SRIL156159155155-0.64-4.32-38
SSIA1,3401,3451,2701,300-2.9918.7264.56
SSMS1,9902,0051,9851,985019.2299.5
SUGI41842041341800.97-8.13
TAXI870895860860-1.15-16.1-44.87
TBIG9,2509,3509,2009,3000-1.0652.46
TIFA213225203212-0.47-3.2-44.21
TINS1,0051,010985990-1.49-13.91-40
TLKM2,9602,9652,9302,945-0.174.2528.04
TMPI467468465465-0.430-0.43
TOTL1,0851,0951,0701,080-0.46-3.5744.97
UNTR21,70022,35021,67522,2252.7724.1617.9
UNVR36,25036,65036,07536,075-0.89-0.8227.59
VIVA5405505305450.9326.7461.24
WIKA3,6503,6703,5903,595-0.96-5.7766.82
WSKT1,8251,8251,8051,8100-1.09174.24
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,90025,90025,45025,6250.299.510.89
AKRA4,9905,0504,9904,9900.38.838.48
AMRT470470465466-0.85-1.892.42
ASII7,8758,0507,8758,0001.594.9217.65
ASRI665665630635-3.794.9612.39
BBCA14,32514,57514,32514,4001.236.6740.15
BBNI6,8256,8756,6506,675-2.553.8950
BBRI12,77512,97512,75012,875-0.589.5739.19
BBTN1,0751,1251,0751,1154.6911.51.36
BDMN4,8504,8254,7504,775-1.55-0.5216.46
BMRI12,07512,10011,90011,900-0.834.8530.77
BMTR2,0052,0101,9952,0000.258.99-6.1
BSDE2,2102,2152,1702,190-0.454.7845.03
BTPN4,1504,2004,1504,1900.964.75-0.95
CPIN3,8253,8303,7903,795-0.910.4-8.99
EMTK11,30011,85010,55011,8504.8731.67111.61
EXCL4,7004,7504,5754,590-3.06-1.42.34
INDF7,4507,4757,4007,4250-0.343.85
INTP24,05024,30023,72524,1000.424.19.55
ITMG17,57518,00017,37517,500-0.145.11-31.1
JPFA885890860860-2.82-1.15-45.57
JSMR7,1507,1507,0507,1250032.56
KLBF1,8301,8351,8201,825-0.27027.62
LPKR1,1701,1851,1651,170-0.434.9325.13
MNCN3,1503,1553,0503,105-1.435.9724.7
PGAS5,3005,3505,2755,3500.942.888.3
PWON540545525530-1.857.2962.58
SMGR14,87514,90014,80014,825-0.51.020.85
SMRA1,7851,8001,7751,785-0.566.8980.3
TBIG9,2509,3509,2009,3000-1.0652.46
TLKM2,9602,9652,9302,945-0.174.2528.04
TSPC2,5402,5552,5302,530-0.39-3.8-24.7
UNTR21,70022,35021,67522,2252.7724.1617.9
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,90025,90025,45025,6250.299.510.89
ABBA5961595903.51-35.16
ABDA6,6506,6256,6256,625-0.381.5346.41
ABMM3,0003,0003,0003,00002.565.63
ACES830840820825-0.6104.43
ACST5,7005,8505,5005,7500.8828.64170.59
ADES1,3701,3851,3701,3800.730.73-33.01
ADHI3,4103,4303,3553,360-1.32-11.5843.59
ADMF6,6006,7006,5006,6000-4-27.87
ADMG1461481461460-6.41-32.41
ADRO1,0251,0351,0151,015-0.492.533.57
AGRO101102100100-0.99-0.99-12.28
AGRS1351381351360.742.260
AHAP2102102102100-2.337.69
AIMS3163303203304.43-22.35-58.75
AISA2,2752,2952,2402,245-1.328.7220.7
AKKU305305305305000
AKPI840840840840055.66
AKRA4,9905,0504,9904,9900.38.838.48
AKSI125125125125000
ALDO7207207207200-1.378.27
ALKA9009009009000050
ALMI245241241241-1.63-1.63-19.93
ALTO35335535135303.82-35.82
AMAG235237233233-0.85-1.693.56
AMFG7,8757,8507,7507,775-1.27-7.4411.07
AMRT470470465466-0.85-1.892.42
ANJT1,1701,1701,1701,1700-2.5-28.22
ANTM1,0151,0201,0001,000-0.99-5.21-3.85
APEX3,2753,3003,2003,3000.76-0.7528.16
APIC5455505455500.921.855.77
APII380360350350-7.89-18.643.44
APLI727571731.391.3921.67
APLN458460455456-0.44-0.8799.13
APOL66676465-1.52-12.1630
ARGO1,1501,1501,1501,150000
ARII4154254254252.410.47-40.56
ARNA955950925935-2.09-5.569.36
ARTA222222206219-1.35-3.19.5
ARTI899188901.12-8.16-48.57
ASBI5855855855850-24.5219.39
ASDM9959959959950-0.538.19
ASGR1,9901,9901,9251,930-3.025.75-0.26
ASII7,8758,0507,8758,0001.594.9217.65
ASJT300303290295-1.67-1.99-26.25
ASMI6606656606650.766.446.48
ASRI665665630635-3.794.9612.39
ASRM1,2001,1501,1251,150-4.17-7.6319.79
ASSA186190176181-2.6913.13-39.26
ATPK1761801761760-9.74-32.31
AUTO3,6503,7003,6503,7001.37-1.993.93
BABP899289912.2516.67-30
BACA121121119119-1.659.1745.12
BAEK2,1002,1002,1002,100057.69
BAJA2362382352360-4.45-80.66
BALI2,0952,0952,0952,09504.750
BAPA5050505000-18.03
BATA1,1201,1201,1201,12005.6612
BAYU1,015995995995-1.971.02136.9
BBCA14,32514,57514,32514,4001.236.6740.15
BBKP795790780790-0.631.2831.67
BBLD985985985985030.465.91
BBMD1,5951,5951,5951,5950-0.31-1.24
BBNI6,8256,8756,6506,675-2.553.8950
BBNP2,3102,3102,3102,3100056.08
BBRI12,77512,97512,75012,875-0.589.5739.19
BBRM1681781701701.19-5.5610.39
BBTN1,0751,1251,0751,1154.6911.51.36
BBYB979997970-12.610
BCAP1,3651,3801,3651,365038.5818.18
BCIC50505050000
BCIP795810785790-0.63067.37
BDMN4,8504,8254,7504,775-1.55-0.5216.46
BEKS67686666-1.49-7.04-22.35
BEST6806956756901.47-4.8325.45
BFIN2,7002,7002,7002,7000-3.5718.42
BHIT345348340341-1.1622.226.9
BIMA700700700700000
BINA2802802552800016.67
BIPI108112105107-0.93-6.962.88
BIPP898987890-1.112.3
BIRD10,70010,72510,40010,500-1.8700
BISI1,0751,1551,0651,1506.988.4970.37
BJBR9801,0059709901.0218.56-1.98
BJTM5455555455500.922.820.88
BKDP1001011001000-13.0435.14
BKSL143145134134-6.2917.54-19.76
BKSW43043043043002.38-0.23
BLTA196196196196000
BLTZ2,9002,9002,9002,900000
BMAS3383383383380-13.337.3
BMRI12,07512,10011,90011,900-0.834.8530.77
BMSR1521521521520-15.56-15.56
BMTR2,0052,0101,9952,0000.258.99-6.1
BNBA1611611611610-2.42-10.56
BNBR50505050000
BNGA8058207958050-2.42-13.9
BNII201204200200-0.5-0.99-36.31
BNLI1,6351,6251,6001,625-0.614.8429.48
BORN5051505000-65.28
BPFI5505505505500030.95
BPII1,4001,4001,4001,400000
BRAM4,4554,5104,5004,5101.23-26.37109.77
BRAU838682852.4113.33-51.98
BRMS218221213215-1.38-18.87-7.33
BRNA6756806756750-0.7437.76
BRPT295294287294-0.34-2.97-17.42
BSDE2,2102,2152,1702,190-0.454.7845.03
BSIM3964103954062.5314.3762.4
BSSR1,5901,5901,5901,59000-19.7
BSWD2,5652,5652,5652,5650057.85
BTEK1,2001,2051,2051,2050.42-0.41-18.86
BTEL50505050000
BTON51553551551503-21.97
BTPN4,1504,2004,1504,1900.964.75-0.95
BUDI10110210110100-2.88
BULL50505050000
BUMI9610090993.12-4.81-68.87
BUVA53553553053500.94-8.55
BVIC121122119119-1.650-4.03
BWPT363368361362-0.284.32-73.38
BYAN7,5757,6007,5757,57507.45-10.88
CANI264264264264007.76
CASS1,2051,2001,2001,200-0.41027.66
CEKA1,3301,3401,3301,3350.38-7.612.69
CENT1951951951950-0.51-1.02
CFIN4084104074090.25-4.66-1.92
CINT3583643583600.562.270
CITA940940940940000
CKRA1521601531573.29-4.27-23.41
CLPI785795765770-1.91-3.1428.33
CMNP2,7002,7402,7102,7100.37-15.31-13.42
CMPP126121120120-4.76-3.23-77.78
CNKO1081111071080-3.57-55.92
CNTB5,0005,0005,0005,000000
CNTX17,22517,22517,22517,2250-1.43162.98
COWL630635620625-0.79019.05
CPGT808776822.5-16.33-67.33
CPIN3,8253,8303,7903,795-0.910.4-8.99
CPRO114116111111-2.63-5.93122
CSAP555560530540-2.7-8.47137.89
CTBN5,5505,7005,7005,7002.77.5523.91
CTRA1,4951,4951,4501,455-1.69-2.3550
CTRP7257407207250-12.65-1.36
CTRS3,0453,0852,9102,950-3.12046.77
CTTH727471742.787.2513.85
DAJK7357707357502.04-1.320
DART7357457207451.36-5.730.7
DEFI1,4001,4001,4001,40001219.66
DEWA50505050000
DGIK173174172172-0.58-2.8210.26
DILD585585565570-2.56-8.0663.79
DKFT397397397397000
DLTA284,000284,000284,000284,0000-13.94-18.86
DNAR1621621621620-3.570
DNET9359359259350023.03
DOID163175156157-3.681.9553.92
DPNS3253343343342.77-3.19-21.41
DSFI164166160161-1.83-5.85209.62
DSNG4,3754,4054,3754,4000.575.0179.59
DSSA13,00013,00013,00013,00000.780.78
DUTI5,2505,3005,3005,3000.951.9224.71
DVLA1,5201,5101,5101,510-0.66-1.95-28.1
DYAN119120116117-1.683.54-49.35
ECII1,6001,7151,6001,6603.7561.17-44.57
EKAD5255305205250-0.9425.6
ELSA580590565565-2.59-6.6131.09
ELTY50505050000
EMDE119117116117-1.68-6.45.41
EMTK11,30011,85010,55011,8504.8731.67111.61
ENRG96989495-1.04-9.525.56
EPMT2,8502,8502,8502,8500-4.84-22.97
ERAA1,0851,0851,0601,075-0.92-9.66-27.85
ERTX785785785785012.14112.16
ESSA2,6002,5752,5002,500-3.85-7.2452.91
ESTI20020020020000-8.68
ETWA1821841801820-18.75-45.67
EXCL4,7004,7504,5754,590-3.06-1.42.34
FAST1,5001,4951,3951,435-4.33-11.69-41.43
FASW1,6451,6451,6451,6450-1.21.54
FISH1,7201,7201,7201,7200-1.71-8.99
FMII45445445445401.575.58
FORU6857007007002.19-0.71115.38
FPNI9110110110110.9914.77-3.81
FREN78787676-2.56-8.4310.14
GAMA5050505000-20.63
GDST90928589-1.11-8.25-1.11
GDYR16,30016,30016,30016,30000.62-16.73
GEMA3203403403406.250.29-23.42
GEMS1,9001,9001,9001,9000-2.317.34
GGRM55,30055,32554,50055,000-0.05-1.2616.16
GIAA535540530530-0.93-6.1910.65
GJTL1,3601,3651,3351,335-1.84-8.56-37.91
GLOB1,1001,1001,0301,10005.77-10.2
GMCW860860860860000
GMTD6,5006,5006,0006,5000016.59
GOLD30330330330301-18.11
GOLL1891921831890-6.440
GPRA283281276277-2.127.3683.44
GREN1972001972001.529.2973.91
GSMF104110991105.77011.11
GTBO2602602602600-13.33-60.9
GWSA179176171172-3.91-3.371.18
GZCO1151321151258.79.658.7
HADE50515050000
HDFA21021021021000-8.7
HDTX5005005005000-16.6758.73
HERO1,8501,8551,6501,8500-15.91-31.35
HEXA3,6403,6203,5253,570-1.92-2.19-7.75
HITS70070070070000108.96
HMSP65,70065,70065,10065,7000-1.79-4.09
HOME279279270270-3.23-10.6-35.71
HOTL14114113814100-12.42
HRUM1,5901,6501,6101,6201.894.52-31.36
IATA8285828201.23-12.77
IBFN3043103043070.99-0.970
IBST3,0003,0003,0003,00000-49.15
ICBP14,40014,77514,40014,7252.792.9732.36
ICON4484484484480037.85
IGAR3063143003080.65-3.451.32
IIKP2,1502,1502,1502,1500-8.322.38
IKAI106105100105-0.943.96-11.02
IKBI1,0451,0451,0451,0450-0.4822.22
IMAS4,0004,0004,0004,00000.63-23.81
IMJS4644654004650.220.22-31.11
IMPC6,8756,9256,8006,800-1.098.370
INAF3273403273311.2218.6499.4
INAI3503743503746.862.4735.51
INCI262262262262013.914.8
INCO3,5303,5403,4153,425-3.111.7841.53
INDF7,4507,4757,4007,4250-0.343.85
INDR89089089089007.2312.66
INDS1,2051,3001,2051,2050-10.74-53.65
INDX4804844784830.63-1.23201.87
INDY4734834734750.42-2.66-14.41
INKP950955930930-2.11-12.26-31.62
INPC777977781.3-1.27-13.33
INPP350350350350030.11118.75
INRU8808808808800-23.48-12
INTA26026025526001.964
INTD380380380380000
INTP24,05024,30023,72524,1000.424.19.55
INVS11711711711706.36-92.89
IPOL113114111112-0.88-6.6712
ISAT4,1554,1654,0404,100-1.325.132.5
ISSP208210203204-1.9214.6120.71
ITMA13,90013,90013,90013,900000
ITMG17,57518,00017,37517,500-0.145.11-31.1
ITTG82828282000
JAWA3553563503560.28-2.2-5.82
JECC2,9502,9502,9502,950005.36
JIHD9759959509952.051.02-38.96
JKON1,0001,0001,0001,0000-4.7688.68
JKSW919591910-8.0813.75
JPFA885890860860-2.82-1.15-45.57
JPRS2382402352380-1.24-14.7
JRPT1,1951,1951,1401,1950-0.4253.21
JSMR7,1507,1507,0507,1250032.56
JSPT750750750750000
JTPE3403413403410.29-3.128.25
KAEF1,4351,4351,3801,380-3.836.1589.04
KARW4954984984980.61-11.07192.94
KBLI1381421391422.92.9-7.19
KBLM142141138141-0.7-7.24-10.19
KBLV2,5002,7002,5102,5903.620.47331.67
KBRI515251521.96-3.74
KDSI42048543347112.1427.320.77
KIAS13913913013906.92-7.33
KICI28028028028002.190.36
KIJA359359346349-2.7914.4362.33
KKGI1,0251,0401,0201,0350.983.5-38.94
KLBF1,8301,8351,8201,825-0.27027.62
KOBX154151150151-1.95-8.48-41.02
KOIN4004004004000-6.9843.88
KONI3303303303300032
KPIG1,4101,4151,4051,405-0.354.853.31
KRAH1,1601,1601,1251,130-2.594.63262.18
KRAS465465463463-0.43-0.22-5.32
KREN4984994984990.21.0127.95
LAMI2822972942944.26047.74
LAPD5050505000-44.44
LCGP5705705655700026.95
LEAD1,8451,9701,8851,9153.79-13.15-38.13
LINK6,2256,3255,9756,075-2.4131.210
LION10,50010,50010,50010,50005-13.22
LMAS5050505000-1.96
LMPI1871931781901.6-2.06-4.04
LMSH8,8258,8258,8258,825052.8122.57
LPCK11,95012,15011,77511,800-1.262.1664.46
LPGI4,7504,7504,7504,75003.2653.23
LPIN6,1756,1756,1756,1750017.06
LPKR1,1701,1851,1651,170-0.434.9325.13
LPLI6607206656853.797.8740.08
LPPF17,97518,50017,65017,750-4.0513.7835.5
LPPS2252322242270.892.7113.5
LRNA1401531411410.71-24.190
LSIP1,9301,9451,9101,9200.267.56-6.34
LTLS745745735735-1.34-13.530.68
MAGP5050505000-51.92
MAIN2,1152,1252,0902,095-0.95-1.41-41.89
MAMI50505050000
MAMIP600600600600000
MAPI5,4255,7005,3505,4750.92-6.81-18.89
MASA333345330331-0.6-8.061.85
MAYA1,6801,7501,6851,7453.8750.432.65
MBAP1,3101,3151,3101,3150.380.770
MBSS8108358008100-1.82-22.86
MBTO19119119119105.52-38.39
MCOR2602662622662.3119.8298.51
MDIA3,6003,6003,3003,60007.460
MDLN570570545550-3.515.7731.58
MDRN640640630630-1.56-3.08-10
MEDC2,9952,9852,8752,930-2.17-6.2414.9
MEGA2,0002,0002,0002,000000
MERK145,100145,100145,100145,1000-5.78-23.23
META1941951921950.521.56-22
MFIN980990975975-0.518.3339.29
MFMI353353353353031.72111.38
MGNA9399939308.140
MICE353357350350-0.85-0.28-12.28
MIDI680670660660-2.941028.16
MIRA5151505100-10.53
MITI1501641501649.33-0.61121.62
MKPI15,30015,30015,30015,3000070
MLBI10,35010,50010,37510,3750.24-12.08-99.04
MLIA645650640645026.4729
MLPL9359709259451.0715.95114.77
MLPT1,0351,0401,0301,03502.992.48
MNCN3,1503,1553,0503,105-1.435.9724.7
MPMX890915875890016.34-24.58
MPPA4,4354,5004,3954,4403.1417.77106.99
MRAT2912952912930.694.27-37.66
MREI3,2503,2503,2503,2500-7.1430
MSKY1,7101,7151,7101,7150.290.88-18.72
MTDL660660625640-3.030109.84
MTFN250255248249-0.431.05124.32
MTLA4364394304390.69-1.579.2
MTSM690690690690000
MYOH489494481489015.067.47
MYOR24,50024,55024,47524,5000-3.45-18.6
MYRX75575575075507.8629.06
MYRXP64666364012.28-17.95
MYTX112109104109-2.68-0.91-44.95
NAGA190190190190018.7525
NELY16316316316300-1.21
NIKL12812812712800-22.42
NIPS560565550555-0.893.7480.78
NIRO225225217222-1.33-2.63-14.94
NISP1,3301,3251,3251,325-0.38-1.851.92
NOBU7357407257350-0.6817.6
NRCA1,3701,3751,3301,330-2.92-3.2776.16
OCAP575575575575027.7827.78
OKAS1031051001051.94-0.94-26.06
OMRE340340340340000
PADI6807206807155.1512.6-60.06
PALM4905005005002.045.2636.99
PANR4954994954970.46.886.2
PANS4,7504,8504,5754,8502.11-1.0215.89
PBRX4914944914940.618.5723.81
PDES18018018018009.09-17.81
PEGE2002002002000-0.5-23.08
PGAS5,3005,3505,2755,3500.942.888.3
PGLI8598859815.2920.99-34.67
PICO1471491491491.362.05-11.31
PJAA2,6902,5952,5102,510-6.69-9.22109.17
PKPK727474742.784.23-19.57
PLAS1,6001,6101,6001,6050.314.915.88
PLIN2,6502,6502,6502,6500-29.3335.9
PNBN1,1201,1201,0801,110-0.896.2236.2
PNBS1952001951981.545.8872.17
PNIN740735735735-0.68-1.342.08
PNLF305310299301-1.3114.8916.67
PNSE4784804804800.42-21.31-4.95
POLY8991898900-2.2
POOL2,9952,9952,9952,99500-26.95
PRAS198194190194-2.02-4.432.11
PSAB580580570575-0.86-4.17-80.74
PSDN13713713713703.01-14.38
PSKT7908107808102.53-7.4315.71
PTBA11,07511,25011,00011,0250.23-3.517.91
PTIS1,0001,0001,0001,00005.82-2.91
PTPP4,0704,0703,9703,980-1.97-3.4180.28
PTRO830840820825-0.6-6.78-43.69
PTSN96959595-1.0411.7613.1
PTSP6,5506,6506,6506,6501.536.433
PUDP4104304304304.882.38-8.7
PWON540545525530-1.857.2962.58
PYFA135135133133-1.48-3.62-10.14
RAJA1,6451,6801,6101,610-2.13-2.42180
RALS715735705705-1.4-15.06-50.53
RANC383385382382-0.262.14-41.23
RBMS93919191-2.15-6.19-4.21
RDTX5,3005,3005,3005,300008.16
RELI6506506506500-0.7638.3
RICY1661691651691.81-1.170.6
RIGS2402402402400-5.888.11
RIMO1901901901900093.88
RMBA50050550050000-4.76
RODA463463463463006.44
ROTI1,2151,2651,2201,2502.88-8.428.23
RUIS23023023023003.64.07
SAFE98989898000
SAME2,8652,8702,8602,860-0.17-1.3813.72
SCBD2,5052,5052,5052,50500.4-16.5
SCCO3,9453,9503,9503,9500.130-12.22
SCMA3,5803,6153,5353,5750.75.9327.22
SCPI29,00029,00029,00029,000000
SDMU5005004965000-0.9938.5
SDPC888988891.143.49-2.2
SDRA1,1001,1001,1001,1000-4.3523.6
SGRO2,0802,1052,0602,070-0.4811.8910.11
SHID3453523473470.5818.435.15
SIAP399400381389-2.51-3.95161.07
SIDO580585570570-1.72-1.72-36.31
SILO12,22512,25012,17512,2250-9.2816.71
SIMA11114713813925.2312.18.59
SIMP755770735740-1.997.25-11.38
SIPD560570540550-1.79978.431,000
SKBM96596596596507.2260.83
SKLT3203203203200068.42
SKYB42042042042000-6.67
SMAR6,5756,6006,4006,6000.38-2.94-5.71
SMBR368370367367-0.27-0.81-1.08
SMCB1,8801,9001,8801,9001.06-0.78-23.39
SMDM155160151151-2.5811.03-22.56
SMDR10,25010,45010,17510,3000.49-11.59255.17
SMGR14,87514,90014,80014,825-0.51.020.85
SMMA4,0004,0004,0004,0000016.11
SMMT2,0052,0052,0002,005012.01-66.72
SMRA1,7851,8001,7751,785-0.566.8980.3
SMRU3273303213290.61-2.375.79
SMSM4,6354,7404,5504,7402.27-1.2536.8
SOBI2,2002,2002,2002,2000-2.2210
SOCI570575560565-0.88-14.390
SONA3,9503,9503,9503,9500-3.66-17.71
SPMA1931941871940.520-3
SQBB10,50010,50010,50010,500000
SQBI320,000320,000320,000320,00001.594.92
SQMI1,5901,5901,5901,59007.43174.14
SRAJ220220217218-0.910-0.91
SRIL156159155155-0.64-4.32-38
SRSN50505050000
SRTG4,8954,8954,8954,89501.9815.18
SSIA1,3401,3451,2701,300-2.9918.7264.56
SSMS1,9902,0051,9851,985019.2299.5
SSTM99999698-1.01-2.9728.95
STAR51515051022
STTP2,9502,9502,9502,95001.7263.89
SUGI41842041341800.97-8.13
SULI565756571.79-1.72-22.97
SUPR9,0759,0759,0009,075024.3239.62
TALF5005005005000-2.9125
TARA4454494454480.673.460
TAXI870895860860-1.15-16.1-44.87
TBIG9,2509,3509,2009,3000-1.0652.46
TBLA705710700700-0.712.1955.56
TBMS8,0508,0508,0508,0500150.63
TCID18,02518,00018,00018,000-0.14-2.737.4
TELE975975950955-2.05-7.2830.82
TFCO8958958958950-14.3562.73
TGKA2,5002,5002,5002,500008.7
TIFA213225203212-0.47-3.2-44.21
TINS1,0051,010985990-1.49-13.91-40
TIRA1,5001,5001,5001,50000-11.76
TIRT767674760-1.346.15
TKGA1,8001,8001,8001,80000-21.74
TKIM8308458258300-0.6-48.12
TLKM2,9602,9652,9302,945-0.174.2528.04
TMAS1,9001,9001,8301,9000-10.38771.56
TMPI467468465465-0.430-0.43
TMPO1141181141150.881.77-19.58
TOBA885885880880-0.56029.41
TOTL1,0851,0951,0701,080-0.46-3.5744.97
TOTO3,9503,9503,9503,9500-4.82-48.53
TOWR3,8003,9003,9003,9002.63-4.7614.87
TPIA3,0303,0303,0303,0300125.47
TPMA365360360360-1.37-18.1820
TRAM74767273-1.35-36.52-95.82
TRIL505050500-1.96-34.21
TRIM63656062-1.59-7.46-16.22
TRIO1,5801,5951,5951,5950.951.9214.75
TRIS36536636436504.29-2.41
TRST3503503503500-9.0918.24
TRUB50505050000
TRUS4004004004000-4.99-4.99
TSPC2,5402,5552,5302,530-0.39-3.8-24.7
TURI7107157107150.72.8810.85
ULTJ4,0004,0854,0004,00001.27-11.11
UNIC1,6001,6501,6451,6503.12-2.37-10.81
UNIT3373373373370-5.633.73
UNSP50505050000
UNTR21,70022,35021,67522,2252.7724.1617.9
UNTX3,7003,7003,7003,700000
UNVR36,25036,65036,07536,075-0.89-0.8227.59
VICO118116116116-1.69-4.13-14.07
VIVA5405505305450.9326.7461.24
VOKS7507507507500-1.96-9.09
VRNA104104100100-3.855.26-1.96
WAPO676767670-2.924.07
WEHA2482502482500.810.4-4.21
WICO92939191-1.09-12.562.5
WIIM5605705505701.793.64-30.49
WIKA3,6503,6703,5903,595-0.96-5.7766.82
WINS6206206056200-7.46-18.42
WOMF138138135136-1.45-10.53-43.33
WSKT1,8251,8251,8051,8100-1.09174.24
WTON1,3951,4001,3801,385-0.72-1.770
YPAS50050050050000-21.26
YULE626262620-28.74-30.34
ZBRA150156151156419.0883.53
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
EMTK 11,850 550 38,000
UNTR 22,225 525 10,469,600
ICBP 14,725 325 7,663,700
CTBN 5,700 150 100
ASII 8,000 125 49,550,000
SMSM 4,740 105 167,800
BBRI 12,875 100 16,761,400
PANS 4,850 100 257,700
PTSP 6,650 100 10,000
TOWR 3,900 100 100
Stock
Code
Price Change Volume
GGRM 55,000 -300 507,900
AALI 25,625 -275 2,056,400
LPPF 17,750 -225 6,821,000
BIRD 10,500 -200 164,500
PJAA 2,510 -180 64,200
BMRI 11,900 -175 14,420,600
UNVR 36,075 -175 1,846,000
BBNI 6,675 -150 34,926,900
LINK 6,075 -150 15,404,900
LPCK 11,800 -150 873,900
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image