Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

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

Investment Risk Management and Portfolio Return Attribution

Event Tanggal : 19 - 22 Agustus 2014
Secara komprehensif, FMFI membantu para peserta dalam:
  1. Merancang standar manajemen resiko secara komprehensif serta implementasi dalam kegiatan investasi yang sudah dilakukan
  2. Membedah kinerja portofolio dari suatu produk Reksa Dana serta menilai kemampuan Manajer Investasi dalam melakukan Stock Selection, Market Timing, dan kemampuan untuk mengungguli indeks acuan (benchmark)
Informasi Lebih Lanjut | Daftar Seminar Online
Obligasi Ritel Indonesia
Nama Obligasi Kupon (%) Jatuh Tempo WAP (%)* YTM (%) Tanggal
Transaksi
Obligasi Negara Republik Indonesia Seri ORI005 11.45 15-Sep-2013 100.08 5.3859 10-Sep-2013
Obligasi Negara Republik Indonesia Seri ORI007 7.95 15-Aug-2013 100.00 7.6509 12-Aug-2013
Obligasi Negara Republik Indonesia Seri ORI008 7.30 15-Oct-2014 100.12 6.6091 25-Jul-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 97.39 8.5285 25-Jul-2014
Sukuk Negara Ritel Seri SR-003 8.15 23-Feb-2014 100.00 7.8377 19-Feb-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.99 7.1619 25-Jul-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 97.87 7.4432 25-Jul-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 25-Jul-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0069 1,270,772,000,000
Obligasi Negara Republik Indonesia Seri FR0068 983,268,000,000
Obligasi Negara Republik Indonesia Seri FR0070 931,760,000,000
Obligasi Negara Republik Indonesia Seri FR0071 793,179,000,000
Obligasi Pem. Th. 2002 Seri VR0020 753,640,000,000
Surat Perbendaharaan Negara Seri SPN12150206 484,750,000,000
Obligasi Negara Th. 2004 Seri FR0026 413,688,000,000
Surat Perbendaharaan Negara Seri SPN12141009 386,319,000,000
Obligasi Negara Th. 2005 Seri FR0027 289,916,000,000
Obligasi Negara RI Seri FR0060 210,571,000,000
Transaksi Per Tanggal : 25-Jul-2014
Nama Nilai
OBL Berkelanjutan I FIF Thp III Tahun 2014 Seri B 45,145,000,000
Obligasi Bank ICB Bumiputera Tbk 12,998,000,000
OBL BKLJT II ADIRA FINANCE TAHAP II TH 2013 SERI A 5,414,000,000
OBL BKLJT I Sumber Alfaria Trijaya Thp I Th 2014 3,417,000,000
PPLN VII Tahun 2004 2,233,000,000
Obligasi I Express Transindo Utama Th 2014 408,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN RI Seri IFR-0001 11.52
SBSN Seri PBS001 11.00
Obligasi Negara Th. 2006 Seri FR0037 9.82
SBSN Seri PBS004 9.21
Obligasi Negara Republik Indonesia Seri FR0062 9.03
Nama Yield (%)
Syariah Ijarah PLN I Tahun 2006 13.58
Obligasi PLN XI Tahun 2010 Seri B 12.55
Sukuk Ijarah PLN IV Tahun 2010 Seri B 12.55
Obligasi BERKELANJUTAN I BANK CIMB NIAGA TAHAP I TAHUN 2012 SERI B 11.67
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri C 10.93
Nama Yield (%)
OBL Berkelanjutan I FIF Thp I Tahun 2012 Seri C 14.91
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 14.49
Perum Pegadaian XI Tahun 2006 Seri A 13.07
Bank BTN XII Tahun 2006 12.37
OBL SUBORDINASI BKLJT I BANK PERMATA THP II TH 2012 11.91
Nama Yield (%)
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 14.11
Obligasi TPJ I Tahun 2008 Seri C 13.18
Obligasi I Ciputra Residence Tahun 2014 Seri C 12.99
OBLIGASI BANK SAUDARA II TAHUN 2012 12.68
Sukuk Sub Mudharabah Bkljt I Thp II Bank Muamalat Th 2013 12.62
Nama Yield (%)
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 13.15
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 13.08
Obligasi Panorama Transportasi I Tahun 2012 12.13
Obligasi I BW Plantation Tahun 2010 11.46
OBLIGASI SUBORDINASI BANK VICTORIA III TAHUN 2013 11.26
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
25-Jul-2014 IGBI 5,692.62 -0.08% grafik
25-Jul-2014 ICBI 2,307.23 0.04% grafik
25-Jul-2014 ISBI 2,505.32 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 : 25-Jul-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
25-Jul-2014 IRDPT 2,886.16 0.03% grafik
25-Jul-2014 IRDCP 5,624.72 -0.01% grafik
25-Jul-2014 IRDSH 8,650.85 -0.15% 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..

Saham

Return Saham Per : 25-Jul-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,60026,77526,57526,7000.47-7.9366.88
ADHI3,0803,1253,0503,1101.1415.190.32
ADRO1,1551,1851,1401,1852.63.4966.9
AKRA4,5204,5204,3904,400-2.11-2.87-9.74
ASII7,7007,7257,5507,7250.657.2917.05
ASRI530535520525019.86-29.05
BBCA11,65011,65011,50011,600-0.438.4113.73
BBNI5,0255,1504,9855,10026.5817.92
BBRI11,47511,47511,20011,200-1.5411.1739.13
BDMN3,9003,9003,8553,855-1.53-7.22-29.91
BKSL125125119119-4.840-51.43
BMRI10,35010,35010,15010,250-1.915.1319.19
BMTR1,9751,9901,9201,920-2.54-7.91-20.82
BSDE1,6101,6201,5701,585-1.557.820.96
CPIN3,9903,9903,8903,950-13.4-10.73
CTRA1,2001,2151,1551,155-2.9421.58-6.1
EXCL5,5255,5255,3755,400-2.2610.215.51
GGRM53,65054,47553,65054,2001.984.2322.62
HRUM2,1252,1352,0952,1100-8.06-25.31
ICBP10,52510,57510,30010,450-0.244.76-7.93
INDF7,1007,1007,0257,07504.435.6
INTP25,72525,75024,50024,950-2.5410.5213.93
ITMG26,47526,50026,02526,150-1.04-4.212.35
JSMR6,3756,4756,3756,4250.787.084.47
KLBF1,7351,7501,7101,730-1.144.2223.57
LPKR1,1001,1101,0901,100017.02-19.12
LSIP2,0902,1202,0802,1001.2-10.2666.67
MAIN3,0153,1002,8502,850-9.385.17-15.56
MLPL780780750750-3.239.4933.93
MNCN2,5852,6252,5852,6150.58-3.86-15.65
PGAS5,9506,0005,7755,900-1.679.264.42
PTBA11,17511,70011,15011,6504.7213.112.19
PTPP2,2952,3052,2202,260-0.6625.9154.79
PWON438438398415-4.1620.2912.16
SMGR16,90016,97516,25016,575-0.4510.58.33
SMRA1,3501,3701,3051,3501.1222.7329.81
SSIA825825740740-10.313.85-27.45
TAXI1,3651,3701,3501,3650.3713.75-7.77
TBIG8,2758,3008,0008,3000.33.7552.29
TLKM2,6602,6802,6302,6500.388.1613.25
UNTR23,00023,30022,90022,9000041.8
UNVR31,25031,30030,62530,750-1.283.54-6.39
VIVA23627223326616.168.57-29.07
WIKA2,6752,6952,6102,650-0.7522.6921.84
WSKT820825805810-0.6120.91.25
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADRO1,1551,1851,1401,1852.63.4966.9
ASII7,7007,7257,5507,7250.657.2917.05
BBCA11,65011,65011,50011,600-0.438.4113.73
BBNI5,0255,1504,9855,10026.5817.92
BBRI11,47511,47511,20011,200-1.5411.1739.13
BDMN3,9003,9003,8553,855-1.53-7.22-29.91
BHIT3653753633680.8217.2-19.12
BMRI10,35010,35010,15010,250-1.915.1319.19
BMTR1,9751,9901,9201,920-2.54-7.91-20.82
BSDE1,6101,6201,5701,585-1.557.820.96
CPIN3,9903,9903,8903,950-13.4-10.73
EXCL5,5255,5255,3755,400-2.2610.215.51
GIAA4314374314371.394.8-11.72
HRUM2,1252,1352,0952,1100-8.06-25.31
INCO3,9054,0253,8804,0253.0713.7101.25
INDF7,1007,1007,0257,07504.435.6
INTP25,72525,75024,50024,950-2.5410.5213.93
JSMR6,3756,4756,3756,4250.787.084.47
KLBF1,7351,7501,7101,730-1.144.2223.57
LPKR1,1001,1101,0901,100017.02-19.12
LSIP2,0902,1202,0802,1001.2-10.2666.67
PGAS5,9506,0005,7755,900-1.679.264.42
PTBA11,17511,70011,15011,6504.7213.112.19
SIMP8909058908950.56-13.5324.31
SMGR16,90016,97516,25016,575-0.4510.58.33
TLKM2,6602,6802,6302,6500.388.1613.25
UNTR23,00023,30022,90022,9000041.8
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,60026,77526,57526,7000.47-7.9366.88
ACES92593591092506.3223.33
ADHI3,0803,1253,0503,1101.1415.190.32
ADMG215215205206-4.1922.62-17.6
ADRO1,1551,1851,1401,1852.63.4966.9
AISA2,3752,4102,3602,37502.5963.79
AKRA4,5204,5204,3904,400-2.11-2.87-9.74
ANTM1,2651,2701,2351,2700.417.590
APIC550550540545-0.91036.25
APLN337340333335-0.5920.070
ASII7,7007,7257,5507,7250.657.2917.05
ASRI530535520525019.86-29.05
BAJA5105105105100-69.2820
BBCA11,65011,65011,50011,600-0.438.4113.73
BBKP7057207057202.1316.135.88
BBNI5,0255,1504,9855,10026.5817.92
BBRI11,47511,47511,20011,200-1.5411.1739.13
BBTN1,0501,0801,0401,0802.864.85-3.57
BDMN3,9003,9003,8553,855-1.53-7.22-29.91
BEST5856105705900.8540.14-20.27
BHIT3653753633680.8217.2-19.12
BIPI1151201151182.61-11.28-5.6
BJBR835840825830-0.61.22-27.83
BJTM433434426427-1.394.669.49
BKSL125125119119-4.840-51.43
BMRI10,35010,35010,15010,250-1.915.1319.19
BMTR1,9751,9901,9201,920-2.54-7.91-20.82
BRAU99104991001.017.53-39.76
BRMS2702832652824.4420.5115.1
BSDE1,6101,6201,5701,585-1.557.820.96
BTPN4,1604,1604,1504,150-0.24-2.24-10.27
BWPT1,1551,1701,1501,1550-8.748.08
CNKO1781871761853.93-2.63-33.93
CPIN3,9903,9903,8903,950-13.4-10.73
CTRA1,2001,2151,1551,155-2.9421.58-6.1
CTRP76077075076008.57-25.49
CTRS2,4102,4552,4002,4200.4113.08-15.09
DILD4754804744770.428.4120.76
ENRG919290910-2.15-13.33
ERAA1,1901,1951,1201,135-4.622.25-47.82
EXCL5,5255,5255,3755,400-2.2610.215.51
GGRM53,65054,47553,65054,2001.984.2322.62
GIAA4314374314371.394.8-11.72
GJTL1,8451,8551,8051,815-1.635.22-44.15
HRUM2,1252,1352,0952,1100-8.06-25.31
ICBP10,52510,57510,30010,450-0.244.76-7.93
IMAS4,5404,5404,5154,5400-4.92-14.34
INCO3,9054,0253,8804,0253.0713.7101.25
INDF7,1007,1007,0257,07504.435.6
INDY6807106806952.2112.12.21
INTP25,72525,75024,50024,950-2.5410.5213.93
ISAT4,0154,0454,0104,010-0.123.35-19.4
ITMG26,47526,50026,02526,150-1.04-4.212.35
JPFA1,2401,2901,2301,2601.618.62-11.89
JSMR6,3756,4756,3756,4250.787.084.47
KIJA266268259261-1.8817.04-14.43
KLBF1,7351,7501,7101,730-1.144.2223.57
LCGP4314314304310-1.665.77
LPCK7,9758,0757,8258,0500.9416.258.78
LPKR1,1001,1101,0901,100017.02-19.12
LPPF14,52514,55014,30014,500-0.175.8418.85
LSIP2,0902,1202,0802,1001.2-10.2666.67
MAIN3,0153,1002,8502,850-9.385.17-15.56
MAPI5,2255,2755,1755,200-0.4810.05-20
MDLN443446442442-0.238.33-0.67
MEDC3,5003,5003,4303,495-0.141.383.95
META2042082042081.96-3.26-15.1
MLPL780780750750-3.239.4933.93
MNCN2,5852,6252,5852,6150.58-3.86-15.65
MPPA2,9302,9552,8802,9450.511.0313.27
MYRX6156256106251.63-0.79-2.34
NIRO271271265265-2.210.76-5.36
PGAS5,9506,0005,7755,900-1.679.264.42
PNBN88588586088502.3136.15
PNLF2472492442480.49.7320.98
PTBA11,17511,70011,15011,6504.7213.112.19
PTPP2,2952,3052,2202,260-0.6625.9154.79
PTRO1,2601,2751,2501,2650.4-4.894.55
PWON438438398415-4.1620.2912.16
RALS1,1101,1101,0751,080-2.7-8.09-20
SAME2,7752,7852,7702,77501.0911
SCMA3,8003,8453,7803,800013.4335.71
SIMP8909058908950.56-13.5324.31
SMCB3,0003,0302,9353,030118.1312.22
SMGR16,90016,97516,25016,575-0.4510.58.33
SMRA1,3501,3701,3051,3501.1222.7329.81
SSIA825825740740-10.313.85-27.45
SUGI4144224134140-4.83-2.59
TAXI1,3651,3701,3501,3650.3713.75-7.77
TBIG8,2758,3008,0008,3000.33.7552.29
TINS1,4101,4501,3901,4200.7113.159.23
TLKM2,6602,6802,6302,6500.388.1613.25
TMPI446448443444-0.45-3.4818.4
TOTL7958107908000.638.11-27.93
TRAM1,8451,8451,8451,8450033.7
UNTR23,00023,30022,90022,9000041.8
UNVR31,25031,30030,62530,750-1.283.54-6.39
VIVA23627223326616.168.57-29.07
WIKA2,6752,6952,6102,650-0.7522.6921.84
WSKT820825805810-0.6120.91.25
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADHI3,0803,1253,0503,1101.1415.190.32
ADRO1,1551,1851,1401,1852.63.4966.9
AKRA4,5204,5204,3904,400-2.11-2.87-9.74
ASII7,7007,7257,5507,7250.657.2917.05
ASRI530535520525019.86-29.05
BBCA11,65011,65011,50011,600-0.438.4113.73
BBNI5,0255,1504,9855,10026.5817.92
BBRI11,47511,47511,20011,200-1.5411.1739.13
BMRI10,35010,35010,15010,250-1.915.1319.19
BMTR1,9751,9901,9201,920-2.54-7.91-20.82
BSDE1,6101,6201,5701,585-1.557.820.96
CPIN3,9903,9903,8903,950-13.4-10.73
GGRM53,65054,47553,65054,2001.984.2322.62
ICBP10,52510,57510,30010,450-0.244.76-7.93
INDF7,1007,1007,0257,07504.435.6
INTP25,72525,75024,50024,950-2.5410.5213.93
ITMG26,47526,50026,02526,150-1.04-4.212.35
JSMR6,3756,4756,3756,4250.787.084.47
KLBF1,7351,7501,7101,730-1.144.2223.57
LPKR1,1001,1101,0901,100017.02-19.12
LSIP2,0902,1202,0802,1001.2-10.2666.67
MNCN2,5852,6252,5852,6150.58-3.86-15.65
PGAS5,9506,0005,7755,900-1.679.264.42
PWON438438398415-4.1620.2912.16
SMGR16,90016,97516,25016,575-0.4510.58.33
TLKM2,6602,6802,6302,6500.388.1613.25
UNTR23,00023,30022,90022,9000041.8
UNVR31,25031,30030,62530,750-1.283.54-6.39
WIKA2,6752,6952,6102,650-0.7522.6921.84
WSKT820825805810-0.6120.91.25
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,60026,77526,57526,7000.47-7.9366.88
ABBA808181811.25-1.22-4.71
ABDA5,5005,5005,5005,50001061.76
ABMM2,8002,8002,7502,8000-1.75-1.75
ACES92593591092506.3223.33
ACST2,5752,6002,4902,6000.9712.07-5.45
ADES1,7001,6851,6801,685-0.884.01-49.32
ADHI3,0803,1253,0503,1101.1415.190.32
ADMF11,37511,40011,30011,300-0.66-1.3142.14
ADMG215215205206-4.1922.62-17.6
ADRO1,1551,1851,1401,1852.63.4966.9
AGRO10310510210309.57-12.71
AHAP21021021021002.445
AIMS475460460460-3.16-12.38100
AISA2,3752,4102,3602,37502.5963.79
AKKU305305305305000
AKPI79079079079000-4.82
AKRA4,5204,5204,3904,400-2.11-2.87-9.74
AKSI125125125125000
ALDO7057106957100.715.9718.33
ALKA600600600600000
ALMI357351350351-1.686.04-48.38
ALTO3733733693730-30.93-37.83
AMAG249270246246-1.23.8-12.14
AMFG7,7008,0007,5007,7500.6512.73-1.9
AMRT505505495500-0.992.04-21.26
ANJT1,2251,2251,2251,2250-18.33-5.77
ANTM1,2651,2701,2351,2700.417.590
APEX3,7953,7953,7953,7950-0.52102.94
APIC550550540545-0.91036.25
APII2502502502500-7.410
APLI8080808008.11-1.23
APLN337340333335-0.5920.070
APOL50505050000
ARGO1,1501,1501,1501,1500015
ARII2962962962960-56.47-57.71
ARNA9801,0159901,0103.066.8824.69
ARTA2352382382381.280.42-13.45
ARTI1671691661670-17.33-27.39
ASBI5956456056407.562829.29
ASDM810805800805-0.620.6316.67
ASGR2,2452,2802,2302,2801.56068.89
ASIA50505050000
ASII7,7007,7257,5507,7250.657.2917.05
ASJT499499499499024.758.48
ASMI4944974934970.614.410
ASRI530535520525019.86-29.05
ASRM1,0001,0001,0001,0000-1.48-3.85
ASSA256255252253-1.17-2.32-14.24
ATPK258258255257-0.3910.7851.18
AUTO3,9003,9503,8753,90004.14-4.29
BABP9910096990-17.5-23.26
BACA939990930-4.12-22.5
BAEK1,6001,8001,8001,80012.512.5-20
BAJA5105105105100-69.2820
BALI2,2202,3002,2802,2903.15-8.40
BAPA5353535300-44.79
BATA9759759759750014.71
BAYU6556905556905.349.5266.27
BBCA11,65011,65011,50011,600-0.438.4113.73
BBKP7057207057202.1316.135.88
BBLD1,5751,6751,5001,575062.3776.97
BBMD1,5001,5001,4951,5000-4.15-9.64
BBNI5,0255,1504,9855,10026.5817.92
BBNP1,4801,4801,4801,480000
BBRI11,47511,47511,20011,200-1.5411.1739.13
BBRM1902001881952.6330.8714.71
BBTN1,0501,0801,0401,0802.864.85-3.57
BCAP915910900910-0.55-8.08-44.85
BCIC50505050000
BCIP5855905855900.8511.3268.57
BDMN3,9003,9003,8553,855-1.53-7.22-29.91
BEKS829082853.666.25-26.72
BEST5856105705900.8540.14-20.27
BFIN2,3002,3002,3002,30000.222.22
BHIT3653753633680.8217.2-19.12
BIMA70070070070000-22.22
BINA25525525525504.080
BIPI1151201151182.61-11.28-5.6
BIPP8585848502.41-13.27
BISI525525510520-0.951.96-26.76
BJBR835840825830-0.61.22-27.83
BJTM433434426427-1.394.669.49
BKDP707371722.865.88-21.74
BKSL125125119119-4.840-51.43
BKSW3603603603600-0.55-18.18
BLTA196196196196000
BLTZ3,1853,1803,1803,180-0.16-0.470
BMAS340340340340013.714.62
BMRI10,35010,35010,15010,250-1.915.1319.19
BMSR1501501501500-3.23-16.67
BMTR1,9751,9901,9201,920-2.54-7.91-20.82
BNBA1501581501585.330-7.06
BNBR50505050000
BNGA1,0001,0059951,0000-4.31-13.79
BNII2942962942950.340-9.23
BNLI1,3651,3801,3651,3801.16.56-14.81
BORN9797979704.3-70.61
BPFI50050050050009.8919.05
BPII545545525525-3.6700
BRAM3,2753,2753,2753,27505.6521.3
BRAU99104991001.017.53-39.76
BRMS2702832652824.4420.5115.1
BRNA750745730740-1.3319.3545.1
BRPT288290285285-1.04-4.04-32.14
BSDE1,6101,6201,5701,585-1.557.820.96
BSIM2792852802841.791.4318.33
BSSR1,6851,6851,6851,6850-2.6-14.9
BSWD4,3454,3454,3454,3450-2.36347.94
BTEK1,3001,5001,2951,50015.3820-6.83
BTEL50505050000
BTON5155155155150-7.21-16.94
BTPN4,1604,1604,1504,150-0.24-2.24-10.27
BUDI1161171161160-0.8516
BULL50505050000
BUMI16719416518913.1726.85-61.82
BUVA5855855855850-1.6846.25
BVIC126126120123-2.38-2.38-5.38
BWPT1,1551,1701,1501,1550-8.748.08
BYAN6,8006,8006,3256,8000-11.11-7.48
CANI256256256256000
CASS1,0801,0901,0601,070-0.9314.4418.89
CEKA2,5852,6002,4002,6000.5812.0785.71
CENT1941951901950.523.17-23.53
CFIN422418415418-0.95-3.243.21
CINT350352346349-0.2900
CITA94094094094000198.41
CKRA220220220220022.2210
CLPI6456906556703.888.06-12.99
CMNP3,9704,0953,9303,930-1.0113.9128.85
CMPP63063063063006.78-19.23
CNKO1781871761853.93-2.63-33.93
CNTB5,0005,0005,0005,000000
CNTX9,3009,3009,3009,30000.5412.73
COWL5805855805850.861.74108.93
CPGT88898386-2.2759.26-70.85
CPIN3,9903,9903,8903,950-13.4-10.73
CPRO50505050000
CSAP5406005405807.4153.03182.93
CTBN5,5505,5505,5505,55000.9123.33
CTRA1,2001,2151,1551,155-2.9421.58-6.1
CTRP76077075076008.57-25.49
CTRS2,4102,4552,4002,4200.4113.08-15.09
CTTH71706569-2.824.55-1.43
DAJK520520515515-0.96-6.360
DART600610595595-0.83-0.83-24.68
DAVO50505050000
DEFI1,2501,2501,2501,25006.8416.82
DEWA50505050000
DGIK1531551501551.3123.02-20.1
DILD4754804744770.428.4120.76
DKFT39739739739700-16.42
DLTA359,000359,000359,000359,0000-0.285.59
DNAR196196183195-0.5100
DNET7207557157402.78-3.9-22.11
DOID164168159163-0.61-6.3225.38
DPNS4104194134151.221.22-7.78
DSFI5151505100-1.92
DSNG3,1503,1503,1503,1500-4.6971.2
DSSA12,90012,90012,90012,90000-7.86
DUTI4,6004,6004,6004,60003.953.37
DVLA1,9851,9851,9851,98503.12-32.71
DYAN1811901801831.1-13.27-40
ECII1,6851,9501,9501,95015.7313.37-51.25
EKAD414422412412-0.482.745.64
ELSA675680590670-0.741.52168
ELTY50505050000
EMDE14414414414405.1119.01
EMTK6,0006,0006,0006,00001.690
ENRG919290910-2.15-13.33
EPMT3,5003,5003,5003,5000-5.41-4.11
ERAA1,1901,1951,1201,135-4.622.25-47.82
ERTX370370370370008.82
ESSA2,2102,2102,2102,21005.24-18.15
ESTI2192192192190-0.4521.67
ETWA2792792792790-9.71-5.42
EXCL5,5255,5255,3755,400-2.2610.215.51
FAST2,2702,2702,2702,2700-1.3-25.57
FASW1,5701,5701,5651,565-0.32-6.85-36.12
FISH1,8001,8001,8001,8000-11.33-23.4
FMII44044044044000.2339.68
FORU9651,000920965022.15631.06
FPNI11711711711700-1.68
FREN5556545501.85-28.57
GAMA5050505000-87.18
GDST8585858501.19-15
GDYR16,70016,72516,72516,7250.15-9.96-27.28
GEMA379378365369-2.64-3.91-36.38
GEMS1,7101,7101,7101,71000.59-26.45
GGRM53,65054,47553,65054,2001.984.2322.62
GIAA4314374314371.394.8-11.72
GJTL1,8451,8551,8051,815-1.635.22-44.15
GLOB1,1451,1451,1451,1450-0.43-15.19
GMCW860860860860000
GMTD8,0008,0008,0008,000019.41.27
GOLD33933933933909.35-16.3
GPRA3063102963090.9876.5776.57
GREN1121141121130.89-0.8818.95
GSMF7676767607.04-60
GTBO203204196200-1.48-11.89-90.91
GWSA19019118519002.7-4.52
GZCO1001009910000-22.48
HADE50505050000
HDFA235232231232-1.28-17.14-3.33
HDTX3213213213210-8.29-56.03
HERO2,8552,9502,9352,9503.339.67-2.48
HEXA3,6053,6103,6003,600-0.14-2.57-30.77
HITS335335335335000
HMSP69,70069,70069,35069,70003.57-16.43
HOME4124124124120339.66
HOTL150145142143-4.67-13.33-21.43
HRUM2,1252,1352,0952,1100-8.06-25.31
IATA7175707102.9-44.53
IBST3,1753,2303,1703,2301.731.89-19.25
ICBP10,52510,57510,30010,450-0.244.76-7.93
ICON431433430430-0.23036.51
IGAR273275269269-1.476.75-30.13
IIKP1,8001,8001,8001,8000-19.640
IKAI11511511511506.48-32.35
IKBI950950950950011.11-39.87
IMAS4,5404,5404,5154,5400-4.92-14.34
IMJS6657107007005.26-6.670
INAF1771801751780.562.3-17.21
INAI26727525027537.84-54.92
INCI21524421624212.567.567.56
INCO3,9054,0253,8804,0253.0713.7101.25
INDF7,1007,1007,0257,07504.435.6
INDR8008658658658.1317.69-31.89
INDS2,2552,3502,2252,3504.21-16.37-22.95
INDX184199165184020.26-46.67
INDY6807106806952.2112.12.21
INKP1,3601,3751,3501,3700.743.0122.32
INPC848583851.193.66-14.14
INPP177177177177012.03-55.75
INRU1,0501,0501,0501,0500029.63
INTA3023023013020-0.33-24.5
INTD380380380380000
INTP25,72525,75024,50024,950-2.5410.5213.93
INVS1,5251,5451,4851,510-0.98-5.63-6.79
IPOL969696960-1.03-15.04
ISAT4,0154,0454,0104,010-0.123.35-19.4
ISSP162164160160-1.230.63-19.6
ITMA13,90013,90013,90013,900000
ITMG26,47526,50026,02526,150-1.04-4.212.35
ITTG82828282000
JAWA377375360370-1.863.641.37
JECC3,0003,0003,0003,0000015.38
JIHD1,2601,2601,2601,26005.44-38.54
JKON6206406206352.423.2559.55
JKSW5252525204-35
JPFA1,2401,2901,2301,2601.618.62-11.89
JPRS25226024525204.13-18.71
JRPT930920900920-1.08-2.13-8
JSMR6,3756,4756,3756,4250.787.084.47
JSPT750750750750000
JTPE2862892862891.05-3.34-8.25
KAEF1,1951,2301,2001,2302.9323.6246.43
KARW1091101101100.922.8-65.62
KBLI1341341321340-0.74-42.98
KBLM144144136136-5.56-9.93-28.42
KBLV2,1952,2502,1202,2000.2310272.88
KBRI50505050000
KDSI345348326331-4.061.22-17.25
KIAS15015015015007.91-14.77
KICI2792892892893.58-3.34-9.69
KIJA266268259261-1.8817.04-14.43
KKGI1,4951,5101,4801,5000.33-7.983.45
KLBF1,7351,7501,7101,730-1.144.2223.57
KOBX203203195195-3.945.41-44.29
KOIN440439439439-0.237.3359.64
KONI27527527527507.84-42.11
KPIG1,3001,3301,2951,295-0.382.787.92
KRAH411407405407-0.9714.330
KRAS4604654564610.224.3-7.8
KREN4054054054050-0.4920.9
LAMI232216215216-6.92.862.86
LAPD6162596105.17-56.74
LCGP4314314304310-1.665.77
LEAD4,9755,0004,8755,0000.517.650
LINK6,2756,3006,2006,200-1.26.440
LION11,00011,00011,00011,0000-8.33-21.43
LMAS5050505000-3.85
LMPI1771781771770-7.33-34.44
LMSH7,6757,7007,7007,7000.3310-23
LPCK7,9758,0757,8258,0500.9416.258.78
LPGI3,6054,5054,5004,50524.972.3946.5
LPIN4,9754,9754,9754,9750-0.110.56
LPKR1,1001,1101,0901,100017.02-19.12
LPLI54054053054002.86-34.94
LPPF14,52514,55014,30014,500-0.175.8418.85
LPPS218216215216-0.920.93-10
LRNA3283573273475.7922.610
LSIP2,0902,1202,0802,1001.2-10.2666.67
LTLS8558608558600.58-2.278.86
MAGP5050505000-63.77
MAIN3,0153,1002,8502,850-9.385.17-15.56
MAMI50505050000
MAMIP600600600600000
MAPI5,2255,2755,1755,200-0.4810.05-20
MASA2973003003001.01-4.76-13.04
MAYA1,4301,5001,4001,5004.90.6727.12
MBAP1,3001,3001,2851,295-0.3800
MBSS1,2201,2201,2001,200-1.641.275.26
MBTO252257245251-0.40.4-35.64
MCOR2052092092091.952.45-0.48
MDIA1,8451,8501,8001,8500.27-2.630
MDLN443446442442-0.238.33-0.67
MDRN6656756656650-2.21-26.92
MEDC3,5003,5003,4303,495-0.141.383.95
MEGA1,9702,0001,9652,0001.520-2.44
MERK199,950199,950199,950199,95003.07-7
META2042082042081.96-3.26-15.1
MFIN785795760765-2.55-2.559.29
MFMI180180180180016.881.12
MGNA114118107114000
MICE380380370375-1.32-8.31-12.79
MIDI5005005005000-0.99-25.37
MIRA5051505000-13.79
MITI215220207209-2.7931.45198.57
MKPI15,67515,67515,67515,67508.29109
MLBI1,040,0001,040,0001,040,0001,040,0000-3.97-25.71
MLIA560560525525-6.25-7.896.06
MLPL780780750750-3.239.4933.93
MLPT1,0001,0051,0001,0000058.73
MNCN2,5852,6252,5852,6150.58-3.86-15.65
MPMX1,1351,1451,0851,100-3.08-10.2-14.73
MPPA2,9302,9552,8802,9450.511.0313.27
MRAT3653753733742.473.89-28.08
MREI2,9502,9502,9502,9500-46.853.51
MSKY1,9602,0501,9101,915-2.3-11.75-20.21
MTDL425435416424-0.2425.4460
MTFN1161261121268.6221.15-38.54
MTLA4014053984030.5-0.49-17.76
MTSM69069069069000-1.43
MYOH515520500500-2.912.67-5.66
MYOR29,82529,87529,75029,8500.081.79-8.99
MYRX6156256106251.63-0.79-2.34
MYRXP676965681.49-2.86-10.53
MYTX116128114114-1.72-24.5-35.59
NAGA159155150155-2.52-11.43-53.73
NELY1501501501500-3.23-21.47
NIKL149150145145-2.68-6.45-21.2
NIPS260264255259-0.387.02-97.06
NIRO271271265265-2.210.76-5.36
NISP1,4001,4001,4001,400009.38
NOBU7908007908001.273.2331.15
NRCA8158658158504.298.28-15.84
OCAP4504504504500012.5
OKAS1301301301300-5.8-7.14
OMRE340340340340001.49
PADI7707857657700-8.33-17.2
PALM50050050050000.220.48
PANR50050550050007.3143.9
PANS5,2005,2005,2005,20002.971.96
PBRX4144144134140-3.94-24.73
PDES190188188188-1.05-15.3217.5
PEGE2002002002000-20-27.27
PGAS5,9506,0005,7755,900-1.679.264.42
PGLI123123123123013.89-27.22
PICO189189189189011.18-12.09
PJAA1,1451,1601,1201,120-2.18-4.27-17.04
PKPK70706969-1.43-2.82-58.93
PLAS1,5051,5051,4951,500-0.332.3950
PLIN2,6002,6002,6002,6000-1.8930
PNBN88588586088502.3136.15
PNBS1651661641660.618.50
PNIN6406456256450.78-0.77-11.64
PNLF2472492442480.49.7320.98
PNSE560560560560012.22-6.67
POLY596959601.69-4.76-48.28
POOL1,7001,7001,7001,7000-34.621.19
PRAS213213205212-0.472.91-7.83
PSAB4,7505,3754,7754,9504.212086.79
PSDN1491491491490-25.5-32.27
PSKT6907006807001.4541.410
PTBA11,17511,70011,15011,6504.7213.112.19
PTIS1,0301,0301,0301,03003.529.57
PTPP2,2952,3052,2202,260-0.6625.9154.79
PTRO1,2601,2751,2501,2650.4-4.894.55
PTSN115115115115051.3215
PTSP4,5104,5204,5004,500-0.22-31.8225.87
PUDP48048048048001.91-12.73
PWON438438398415-4.1620.2912.16
PYFA135132130130-3.7-2.26-15.58
RAJA62062061562007.83-20.51
RALS1,1101,1101,0751,080-2.7-8.09-20
RANC5155305155302.91-7.83-36.9
RBMS8298849718.2921.25-19.83
RDTX5,0505,0505,0505,05000-2.88
RELI60060060060009.0915.38
RICY18318318318302.813.39
RIGS2272402402405.7320-20
RIMO1901901901900091.92
RMBA555465465465-16.22-1.06-13.89
RODA3703703703700-2.63-8.64
ROTI1,3401,3401,3051,310-2.24-6.43-83.21
RUIS20420520320401.49-9.33
SAFE98989898000
SAME2,7752,7852,7702,77501.0911
SCBD3,7503,7503,7503,75004.4633.93
SCCO4,1304,1104,0954,110-0.48-3.07-23.18
SCMA3,8003,8453,7803,800013.4335.71
SCPI29,00029,00029,00029,000000
SDMU450450448448-0.44-1.1108.37
SDPC93100901007.536.38-15.25
SDRA1,1251,1501,0751,1502.221.7757.53
SGRO2,1002,1502,1102,1301.43-8.9737.42
SHID26526526526500.38-29.33
SIAP1942161982013.6112.2958.27
SIDO7958057908000.635.960
SILO14,30014,47514,27514,3000-1.380
SIMA128128128128000
SIMP8909058908950.56-13.5324.31
SIPD52535152001.96
SKBM1,1251,1009951,100-2.22-18.52120
SKLT36536536536504.29102.78
SKYB500500500500000
SMAR6,6506,3506,3506,350-4.51-1.93-23.95
SMBR4054124034060.258.56-8.76
SMCB3,0003,0302,9353,030118.1312.22
SMDM19521521521510.2622.864.88
SMDR2,9503,3253,2003,32512.71-0.75-2.21
SMGR16,90016,97516,25016,575-0.4510.58.33
SMMA3,5853,5853,5853,58500.28-19.89
SMMT1,7801,8001,7701,775-0.28-71.94-69.66
SMRA1,3501,3701,3051,3501.1222.7329.81
SMRU99109981012.02-59.6-73.42
SMSM4,3654,5604,3654,5504.244.7287.63
SOBI2,3002,3752,3752,3753.267.9567.25
SONA3,9503,9503,9503,95002.668.09
SPMA220219209218-0.915.31-14.51
SQBB10,50010,50010,50010,500000
SQBI310,000310,000310,000310,0000-4.02-2.52
SQMI1,2751,4001,1751,4009.875159.26
SRAJ240240239239-0.424.37-8.08
SRIL1551691551571.29-14.67-21.5
SRSN50505050000
SRTG4,9954,9004,9004,900-1.9-20
SSIA825825740740-10.313.85-27.45
SSMS1,2601,2901,2551,2650.40.40
SSTM70696669-1.434.55-40
STAR50505050000
STTP2,8753,0102,8753,0104.76.9377.06
SUGI4144224134140-4.83-2.59
SULI73727070-4.1114.75-2.78
SUPR8,2508,2508,2508,2500012.24
TALF53053053053008.160
TARA2782822762790.3600
TAXI1,3651,3701,3501,3650.3713.75-7.77
TBIG8,2758,3008,0008,3000.33.7552.29
TBLA67568567567508.8742.11
TBMS12,52512,52512,52512,525011.8376.41
TCID16,30017,00016,30017,0004.296.9261.9
TELE7908057907900-0.6349.06
TFCO880880880880014.2972.55
TGKA2,6752,6752,6752,67503.88-1.83
TIFA2042052042050.491.49-10.87
TINS1,4101,4501,3901,4200.7113.159.23
TIRA1,7001,7001,7001,700000
TIRT68716667-1.4724.0711.67
TKGA1,9901,9901,9901,9900080.91
TKIM1,0851,1001,0751,080-0.46-34.94-43.46
TLKM2,6602,6802,6302,6500.388.1613.25
TMAS349349338349014.851.74
TMPI446448443444-0.45-3.4818.4
TMPO11111110811105.71-32.73
TOBA835835825825-1.2-1.7911.49
TOTL7958107908000.638.11-27.93
TOTO4,0004,0054,0004,000-50-41.61-50
TOWR3,9703,9703,9703,97000.5140.53
TPIA2,7002,7002,7002,70003.65-5.26
TPMA3453683443686.6769.5913.23
TRAM1,8451,8451,8451,8450033.7
TRIL62626161-1.61-7.58-35.79
TRIM75737373-2.67-6.41-8.75
TRIO1,2851,2851,2451,265-1.561.2-25.59
TRIS3833853823850.520.26-9.41
TRST3203333333334.060.9111
TRUB50505050000
TRUS42142142142100-7.47
TSPC2,9653,0002,8953,0001.181.01-25
TURI7157257207251.46.62-7.05
ULTJ3,9503,9803,9153,9800.760.51-19.6
UNIC1,8251,8251,8251,82500-3.95
UNIT3103103103100-4.62-13.89
UNSP5050505000-3.85
UNTR23,00023,30022,90022,9000041.8
UNTX3,7003,7003,7003,700000
UNVR31,25031,30030,62530,750-1.283.54-6.39
VICO1381411411412.1712.8-29.5
VIVA23627223326616.168.57-29.07
VOKS800800770800011.11-49.37
VRNA94949494017.5-14.55
WAPO63706161-3.171.67-23.75
WEHA297297294295-0.678.4676.65
WICO57565556-1.753.79.8
WIIM590590555560-5.08-5.08-29.11
WIKA2,6752,6952,6102,650-0.7522.6921.84
WINS1,4001,4101,3501,4100.7120161.11
WOMF25725725725707.0828.5
WSKT820825805810-0.6120.91.25
WTON890900870890022.760
YPAS61061061061000-7.58
YULE8080808000-44.44
ZBRA130130128129-0.77-12.2457.32
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
LPGI 4,505 900 800
TCID 17,000 700 5,100
GGRM 54,200 550 1,857,400
PTBA 11,650 475 7,584,600
SMDR 3,325 375 55,000
ECII 1,950 265 8,200
BAEK 1,800 200 10,200
BTEK 1,500 200 1,770,400
PSAB 4,950 200 476,800
SMSM 4,550 185 66,400
Stock
Code
Price Change Volume
INTP 24,950 -775 3,651,700
UNVR 30,750 -500 2,262,500
ITMG 26,150 -325 1,174,300
SMGR 16,575 -325 7,066,000
SMAR 6,350 -300 200
BBRI 11,200 -275 32,425,200
MAIN 2,850 -165 7,102,800
EXCL 5,400 -125 2,314,900
AKRA 4,400 -120 6,320,600
BMRI 10,250 -100 38,884,900
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image