Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

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

A Smart Trader, Not A Gambler

Event Tanggal : 16 - 17 September 2014
Secara komprehensif, seminar ini membantu para peserta dalam:
  1. Mengenal konsep analisa teknikal saham dari berbagai alternatif metode serta aplikasinya di bursa saham Indonesia
  2. Menyusun strategi investasi saham jangka pendek dengan memanfaatkan gejolak pergerakan bursa saham
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 99.94 7.8407 16-Sep-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 97.96 8.2561 16-Sep-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.88 7.5034 16-Sep-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.22 8.1100 16-Sep-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 96.99 8.2460 16-Sep-2014
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 101.77 7.9436 16-Sep-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 16-Sep-2014
Nama Nilai
Obligasi Pem. Th. 2002 Seri VR0031 2,486,250,000,000
Obligasi Negara Republik Indonesia Seri ORI010 1,810,535,000,000
Obligasi Negara Republik Indonesia Seri FR0069 1,294,092,000,000
Obligasi Negara Republik Indonesia Seri FR0068 1,039,732,000,000
Obligasi Negara Republik Indonesia Seri FR0071 418,205,000,000
Obligasi Negara Republik Indonesia Seri FR0070 348,548,000,000
Surat Perbendaharaan Negara Seri SPN12150611 314,437,000,000
Obligasi Negara Th. 2005 Seri FR0030 278,808,000,000
Surat Perbendaharaan Negara Seri SPN12150806 188,534,000,000
Obligasi Pem. Th. 2002 Seri VR0030 165,766,000,000
Transaksi Per Tanggal : 16-Sep-2014
Nama Nilai
Obligasi I Bank CIMB Niaga Tahun 2011 Seri A 38,363,000,000
Serasi Autoraya II Tahun 2011 seri C 30,165,000,000
Obligasi Clipan Finance Indonesia III Tahun 2011 Seri C 27,196,000,000
OBL Berkelanjutan II Adira Finance Tahap I Tahun 2013 Seri C 20,481,000,000
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 12,716,000,000
Salim Ivomas Pratama I Tahun 2009 12,020,000,000
OBL BKLJT I OCBC NISP THP I TH 2013 SERI C 11,744,000,000
Bank Ekspor Indonesia IV Tahun 2009 Seri D 10,614,000,000
Bank BTN XII Tahun 2006 10,543,000,000
OBL BKLJT I Jasa Marga Thp I Th 2013 Seri S Seri A 9,995,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN Seri PBS001 11.25
SBSN RI Seri IFR-0010 9.26
SBSN Seri PBS005 9.25
SBSN RI Seri IFR-0003 9.25
SBSN Seri PBS004 9.17
Nama Yield (%)
Syariah Ijarah PLN I Tahun 2006 13.60
Obligasi Berkelanjutan I BCA Finance Tahap I Tahun 2012 Seri D 13.46
Obligasi PLN XI Tahun 2010 Seri B 12.55
Sukuk Ijarah PLN IV Tahun 2010 Seri B 12.55
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri A 12.44
Nama Yield (%)
Perum Pegadaian XI Tahun 2006 Seri A 13.09
Obligasi Indosat VIII Tahun 2012 Seri A 12.82
Obligasi Subordinasi II Bank CIMB Niaga Tahun 2010 12.62
Bank BTN XII Tahun 2006 12.37
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap I Tahun 2012 Seri C 12.36
Nama Yield (%)
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 14.21
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBLIGASI BANK SAUDARA II TAHUN 2012 12.71
Sukuk Sub Mudharabah Bkljt I Thp II Bank Muamalat Th 2013 12.63
Obligasi II Tunas Baru Lampung Tahun 2012 12.49
Nama Yield (%)
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 13.17
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 13.09
Obligasi Panorama Transportasi I Tahun 2012 12.16
Obligasi I BW Plantation Tahun 2010 11.56
Obligasi Indomobil Wahana Trada I Tahun 2012 Seri C 11.31
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
15-Sep-2014 IGBI 5,702.72 -0.12% grafik
15-Sep-2014 ICBI 2,326.59 0.05% grafik
15-Sep-2014 ISBI 2,524.61 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 : 15-Sep-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
15-Sep-2014 IRDPT 2,899.75 -0.16% grafik
15-Sep-2014 IRDCP 5,660.12 0.01% grafik
15-Sep-2014 IRDSH 8,691.56 0.04% grafik
15-Sep-2014 IRDPU 1,099.73 0.04% 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 : 15-Sep-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,35023,60023,22523,300-0.21-10.5615.92
ADHI2,9352,9502,9002,915-1.02-7.6160.16
ADRO1,3001,3051,2651,275-2.3-1.5435.64
AKRA5,2505,2755,1255,22505.9827.44
ANTM1,1301,1351,1251,135-0.44-8.1-22.26
ASII7,2257,3257,2007,3001.04-4.5817.74
ASRI480485477481-0.41-12.55-19.83
BBCA11,92512,10011,90012,025-0.211.9120.85
BBNI5,6255,7255,5755,65009.1832.16
BBRI10,32510,50010,30010,425-1.42-3.0232.8
BBTN1,0751,0851,0701,080-0.46-8.4712.5
BDMN3,7503,7603,7003,720-3.25-3.88-10.36
BMRI10,15010,25010,05010,2250.25-2.1520.29
BMTR1,9401,9701,9201,93002.396.04
BSDE1,5401,5451,5201,520-1.94-6.757.8
CPIN4,0154,2204,0154,2056.733.3210.66
CTRA1,0651,1201,0601,1203.7-6.6715.46
EXCL6,5006,5006,2506,300-4.188.6243.18
GGRM55,00056,02555,00056,0001.822.9435.59
HRUM2,1102,1102,0752,090-0.71-6.28-34.69
ICBP11,27511,27511,02511,250-0.227.47.14
INCO4,0404,0603,9904,020-0.51.1367.5
INDF6,9757,0506,9757,025-0.35-1.068.08
INTP23,15024,10023,10024,0003.67-2.6425.65
ITMG26,20026,52526,02526,025-2.53-10.95-12.67
JSMR6,3006,4006,3006,350-0.390.413.39
KLBF1,6601,6701,6551,6700.33.4123.7
LPKR1,0001,0259951,0151.5-12.88-5.14
LPPF16,70016,70016,02516,200-4.14035
LSIP1,8151,8451,8051,8150.28-10.1531.52
MNCN2,7402,8002,7102,7851.64-3.97-13.64
PGAS5,9756,0005,9006,0000.842.1314.29
PTBA13,00013,25013,00013,125-1.132.741.74
PTPP2,4052,4052,3752,395-0.42-2.24110.09
PWON408408395398-2.69-14.5932.67
SCMA3,8903,8903,8403,860-1.66-1.0354.4
SMGR15,85016,17515,77516,1752.54-1.8219.81
SMRA1,2651,2901,2501,2851.58-3.7541.21
TAXI1,3351,3451,3101,315-1.5-7.72-14.05
TBIG8,2758,3008,1508,2000-0.9146.43
TLKM2,7552,7852,7302,775-0.542.426.14
UNTR20,50020,65020,40020,450-1.92-15.2322.82
UNVR31,30031,50031,15031,3250.08-1.82.04
WIKA2,8652,8852,8402,8750.173.0552.93
WSKT870875860865-1.14-2.2646.61
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,35023,60023,22523,300-0.21-10.5615.92
ADRO1,3001,3051,2651,275-2.3-1.5435.64
ASII7,2257,3257,2007,3001.04-4.5817.74
BBCA11,92512,10011,90012,025-0.211.9120.85
BBNI5,6255,7255,5755,65009.1832.16
BBRI10,32510,50010,30010,425-1.42-3.0232.8
BDMN3,7503,7603,7003,720-3.25-3.88-10.36
BMRI10,15010,25010,05010,2250.25-2.1520.29
BMTR1,9401,9701,9201,93002.396.04
BSDE1,5401,5451,5201,520-1.94-6.757.8
CPIN4,0154,2204,0154,2056.733.3210.66
CTRA1,0651,1201,0601,1203.7-6.6715.46
EXCL6,5006,5006,2506,300-4.188.6243.18
GGRM55,00056,02555,00056,0001.822.9435.59
INCO4,0404,0603,9904,020-0.51.1367.5
INDF6,9757,0506,9757,025-0.35-1.068.08
INTP23,15024,10023,10024,0003.67-2.6425.65
ITMG26,20026,52526,02526,025-2.53-10.95-12.67
KLBF1,6601,6701,6551,6700.33.4123.7
LPKR1,0001,0259951,0151.5-12.88-5.14
MNCN2,7402,8002,7102,7851.64-3.97-13.64
PGAS5,9756,0005,9006,0000.842.1314.29
PTBA13,00013,25013,00013,125-1.132.741.74
SCMA3,8903,8903,8403,860-1.66-1.0354.4
SMGR15,85016,17515,77516,1752.54-1.8219.81
TLKM2,7552,7852,7302,775-0.542.426.14
UNTR20,50020,65020,40020,450-1.92-15.2322.82
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,35023,60023,22523,300-0.21-10.5615.92
ACES9559609409600.524.3533.33
ADHI2,9352,9502,9002,915-1.02-7.6160.16
ADRO1,3001,3051,2651,275-2.3-1.5435.64
AISA2,4202,4202,3802,410-0.41-1.4397.54
AKRA5,2505,2755,1255,22505.9827.44
ANTM1,1301,1351,1251,135-0.44-8.1-22.26
APIC545545540540-0.92-2.720
APLN371371362366-1.351.3933.09
ASII7,2257,3257,2007,3001.04-4.5817.74
ASRI480485477481-0.41-12.55-19.83
AUTO4,0504,0504,0504,05002.536.58
BAJA373378371372-0.27-38.51-14.48
BBCA11,92512,10011,90012,025-0.211.9120.85
BBKP7357357257350-2.6514.84
BBNI5,6255,7255,5755,65009.1832.16
BBRI10,32510,50010,30010,425-1.42-3.0232.8
BBTN1,0751,0851,0701,080-0.46-8.4712.5
BDMN3,7503,7603,7003,720-3.25-3.88-10.36
BEST575575555565-1.74-5.0417.71
BHIT349351346346-0.86-6.99-3.89
BIPI1291341271300.7810.175.69
BJBR8208258158200-4.09-8.89
BJTM4434464414440.23-1.5536.62
BKSL1121141111120-9.68-44
BMRI10,15010,25010,05010,2250.25-2.1520.29
BMTR1,9401,9701,9201,93002.396.04
BRMS4004124004051.2551.69187.23
BSDE1,5401,5451,5201,520-1.94-6.757.8
BUMI1851941861902.72.15-54.76
BWPT9751,0059759750-9.7217.47
CNKO2062102062070.498.95-23.33
COWL5655755605700.880103.57
CPIN4,0154,2204,0154,2056.733.3210.66
CTRA1,0651,1201,0601,1203.7-6.6715.46
CTRP7357557207502.04-6.25-5.06
DILD600600585600017.6571.43
ENRG10110399100-0.9912.3612.36
ERAA1,2051,2251,1801,2100.416.14-12.32
EXCL6,5006,5006,2506,300-4.188.6243.18
GGRM55,00056,02555,00056,0001.822.9435.59
GJTL1,7201,7201,6851,695-1.45-4.24-24.67
HRUM2,1102,1102,0752,090-0.71-6.28-34.69
ICBP11,27511,27511,02511,250-0.227.47.14
INCO4,0404,0603,9904,020-0.51.1367.5
INDF6,9757,0506,9757,025-0.35-1.068.08
INDY765760750755-1.315.592.03
INKP1,2451,2451,2201,230-1.2-8.551.65
INTP23,15024,10023,10024,0003.67-2.6425.65
ISAT3,8254,1003,8104,0004.582.83-1.23
ITMG26,20026,52526,02526,025-2.53-10.95-12.67
JPFA1,3651,4001,3451,3750.738.27-5.17
JSMR6,3006,4006,3006,350-0.390.413.39
KIJA272274267268-1.47-2.5511.67
KLBF1,6601,6701,6551,6700.33.4123.7
LCGP427427424426-0.23-0.4773.88
LPCK7,8757,9757,7507,800-0.95-8.2448.57
LPKR1,0001,0259951,0151.5-12.88-5.14
LPPF16,70016,70016,02516,200-4.14035
LSIP1,8151,8451,8051,8150.28-10.1531.52
MAIN3,5753,5703,4353,450-3.510.222.22
MAPI5,9005,9005,7755,850-0.854.4611.43
MDLN5105355005252.9416.1554.41
MEDC3,5103,5253,5103,51000.2937.65
META2032042022030-1.466.84
MLPL760760725750-1.32-6.25108.33
MNCN2,7402,8002,7102,7851.64-3.97-13.64
MPPA3,1953,2503,1503,2501.729.9864.14
MYRX625655610620-0.81.648.77
NIRO256255252253-1.17-0.78-6.3
PGAS5,9756,0005,9006,0000.842.1314.29
PNBN8558608558600.58-2.2732.31
PNLF253255250252-0.4-4.5544.83
PTBA13,00013,25013,00013,125-1.132.741.74
PTPP2,4052,4052,3752,395-0.42-2.24110.09
PWON408408395398-2.69-14.5932.67
RALS9951,000960970-2.51-8.06-14.91
SAME2,7352,7502,7352,7500.550.18-8.33
SCMA3,8903,8903,8403,860-1.66-1.0354.4
SILO15,05015,95014,87515,5503.321.6354.73
SIMP8308458258300-7.2616.9
SMCB2,7352,7552,7352,7450.37-5.0220.66
SMGR15,85016,17515,77516,1752.54-1.8219.81
SMRA1,2651,2901,2501,2851.58-3.7541.21
SRIL1351471341360.74-16.05-47.69
SSIA800810785795-0.620-7.56
SSMS1,3851,4301,3851,4152.179.690
SUGI416417413415-0.240.97-5.68
TAXI1,3351,3451,3101,315-1.5-7.72-14.05
TBIG8,2758,3008,1508,2000-0.9146.43
TIFA22722722522703.188.1
TINS1,3351,3401,3051,315-1.5-9.93-9.31
TLKM2,7552,7852,7302,775-0.542.426.14
TMPI4414454394450.910.231.14
TOTL940940915925-1.614.220.13
UNTR20,50020,65020,40020,450-1.92-15.2322.82
UNVR31,30031,50031,15031,3250.08-1.82.04
VIVA4054173944152.4742.61145.56
WIKA2,8652,8852,8402,8750.173.0552.93
WSKT870875860865-1.14-2.2646.61
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,35023,60023,22523,300-0.21-10.5615.92
ADHI2,9352,9502,9002,915-1.02-7.6160.16
ADRO1,3001,3051,2651,275-2.3-1.5435.64
ASII7,2257,3257,2007,3001.04-4.5817.74
ASRI480485477481-0.41-12.55-19.83
BBCA11,92512,10011,90012,025-0.211.9120.85
BBNI5,6255,7255,5755,65009.1832.16
BBRI10,32510,50010,30010,425-1.42-3.0232.8
BMRI10,15010,25010,05010,2250.25-2.1520.29
BMTR1,9401,9701,9201,93002.396.04
BSDE1,5401,5451,5201,520-1.94-6.757.8
CPIN4,0154,2204,0154,2056.733.3210.66
GGRM55,00056,02555,00056,0001.822.9435.59
ICBP11,27511,27511,02511,250-0.227.47.14
INCO4,0404,0603,9904,020-0.51.1367.5
INDF6,9757,0506,9757,025-0.35-1.068.08
INTP23,15024,10023,10024,0003.67-2.6425.65
JSMR6,3006,4006,3006,350-0.390.413.39
KLBF1,6601,6701,6551,6700.33.4123.7
LPKR1,0001,0259951,0151.5-12.88-5.14
LPPF16,70016,70016,02516,200-4.14035
LSIP1,8151,8451,8051,8150.28-10.1531.52
MNCN2,7402,8002,7102,7851.64-3.97-13.64
PGAS5,9756,0005,9006,0000.842.1314.29
SMGR15,85016,17515,77516,1752.54-1.8219.81
TLKM2,7552,7852,7302,775-0.542.426.14
UNTR20,50020,65020,40020,450-1.92-15.2322.82
UNVR31,30031,50031,15031,3250.08-1.82.04
WIKA2,8652,8852,8402,8750.173.0552.93
WSKT870875860865-1.14-2.2646.61
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,35023,60023,22523,300-0.21-10.5615.92
ABBA707169711.430-6.58
ABDA5,9005,9005,9005,90008.2631.11
ABMM2,7402,7402,7402,74007.45-2.14
ACES9559609409600.524.3533.33
ACST3,2503,5453,2453,4706.7721.7534.76
ADES1,6001,6401,5601,6301.88-5.23-38.49
ADHI2,9352,9502,9002,915-1.02-7.6160.16
ADMF11,25011,35011,22511,225-0.221.1340.31
ADMG1922001921983.12-3.88-30.53
ADRO1,3001,3051,2651,275-2.3-1.5435.64
AGRO122122118121-0.825.2224.74
AHAP23023022823001543.75
AIMS4104204204202.44-14.2950
AISA2,4202,4202,3802,410-0.41-1.4397.54
AKKU305305305305000
AKPI80080080080001.27-3.61
AKRA5,2505,2755,1255,22505.9827.44
AKSI125125125125000
ALDO735735715720-2.04-0.6916.13
ALKA600600600600000
ALMI334336332332-0.6-4.6-47.3
ALTO3403603403585.290-42.26
AMAG263261225248-5.70.418.1
AMFG8,1508,3008,1008,3001.843.1115.28
AMRT5255355255351.97-9.32
ANJT1,1251,1251,1251,1250-7.79-14.77
ANTM1,1301,1351,1251,135-0.44-8.1-22.26
APEX3,6153,6303,6203,6250.28-3.9759.34
APIC545545540540-0.92-2.720
APII400400390395-1.2551.920
APLI77746574-3.95.714.23
APLN371371362366-1.351.3933.09
APOL50505050000
ARGO1,1501,1501,1501,1500015
ARII530600470525-0.9477.36-26.06
ARNA9609659459650.52-4.9317.68
ARTA2212212212210-3.07-7.92
ARTI127128126126-0.79-21.25-33.33
ASBI1,3001,3001,3001,300073.33205.88
ASDM9059108159100.553.4137.88
ASGR2,1502,1602,1502,1600.47-2.9277.05
ASIA50505050000
ASII7,2257,3257,2007,3001.04-4.5817.74
ASJT6006006006000033.33
ASMI484483480483-0.21-2.420
ASRI480485477481-0.41-12.55-19.83
ASRM1,2001,2501,2501,2504.1720.1930.21
ASSA218218217217-0.46-0.91-22.5
ATPK235234225225-4.26-3.8529.31
AUTO4,0504,0504,0504,05002.536.58
BABP1031061031040.978.330
BACA93939292-1.08-3.16-23.97
BAEK1,8001,8001,8001,80000-5.26
BAJA373378371372-0.27-38.51-14.48
BALI2,3502,3402,3402,340-0.4340
BAPA525552555.775.77-32.93
BATA9409559509501.06-1.04-18.8
BAYU1,3501,4401,3501,4406.6785.81289.19
BBCA11,92512,10011,90012,025-0.211.9120.85
BBKP7357357257350-2.6514.84
BBLD1,9801,9801,9801,98002.86122.47
BBMD1,4951,4951,4951,49500.67-8.84
BBNI5,6255,7255,5755,65009.1832.16
BBNP1,8501,8501,8501,85002525
BBRI10,32510,50010,30010,425-1.42-3.0232.8
BBRM18020017320011.118.1117.65
BBTN1,0751,0851,0701,080-0.46-8.4712.5
BCAP1,3101,3301,3151,3251.1540.96-18.71
BCIC50505050000
BCIP6406456406450.784.0386.96
BDMN3,7503,7603,7003,720-3.25-3.88-10.36
BEKS82828080-2.44-8.05-20
BEST575575555565-1.74-5.0417.71
BFIN2,2052,2052,2002,200-0.23-4.35-12
BHIT349351346346-0.86-6.99-3.89
BIMA70070070070000-22.22
BINA2702762692762.228.660
BIPI1291341271300.7810.175.69
BIPP8989868905.95-4.3
BISI515525510510-0.97-0.97-20.31
BJBR8208258158200-4.09-8.89
BJTM4434464414440.23-1.5536.62
BKDP9091859009.765.88
BKSL1121141111120-9.68-44
BKSW36136136136100.28-9.75
BLTA196196196196000
BLTZ3,0802,9502,8502,850-7.47-50
BMAS3493503503500.292.0422.81
BMRI10,15010,25010,05010,2250.25-2.1520.29
BMSR15015015015000-17.58
BMTR1,9401,9701,9201,93002.396.04
BNBA1561731571570.64-0.63-3.68
BNBR50505050000
BNGA9759809759750-2.01-4.41
BNII2892902882890-3.67-11.08
BNLI1,4651,4651,4501,450-1.025.0713.28
BORN9797979700-55.91
BPFI5155255255251.942.9425
BPII5455605405450-0.910
BRAM3,0203,1003,1003,1002.653.3313.76
BRAU126129123125-0.7911.61-19.87
BRMS4004124004051.2551.69187.23
BRNA785780750775-1.279.1556.57
BRPT279280278278-0.36-2.8-34.59
BSDE1,5401,5451,5201,520-1.94-6.757.8
BSIM28228228028202.1720
BSSR1,6151,6151,6051,6150-3.87-16.75
BSWD5,3755,3755,3755,37500454.12
BTEK1,3901,3901,3901,3900-0.71-7.95
BTEL50505050000
BTON4924924924920-4.47-10.55
BTPN4,5454,5404,4604,500-0.998.9612.5
BUDI112111105111-0.89-3.4812.12
BULL50505050000
BUMI1851941861902.72.15-54.76
BUVA605605600600-0.83037.93
BVIC1231261231262.440.87.69
BWPT9751,0059759750-9.7217.47
BYAN7,0007,0007,0007,00000-13.04
CANI253254252253000
CASS1,1201,1201,1201,12006.6731.76
CEKA1,6951,7201,6901,7201.47-7.7732.31
CENT197197192196-0.511.55-0.51
CFIN449459439440-25.0112.82
CINT360359356356-1.11-6.070
CITA94094094094000198.41
CKRA18323021323025.681517.35
CLPI930930900910-2.1521.3344.44
CMNP3,2253,2753,0803,115-3.41-25.92-5.61
CMPP1841901741861.09-72.44-68.47
CNKO2062102062070.498.95-23.33
CNTB5,0005,0005,0005,000000
CNTX15,50015,50015,50015,50005598.72
COWL5655755605700.880103.57
CPGT114117111113-0.8826.97-58.15
CPIN4,0154,2204,0154,2056.733.3210.66
CPRO50505050000
CSAP6056756006151.65-21.15207.5
CTBN5,5505,5505,5505,5500015.62
CTRA1,0651,1201,0601,1203.7-6.6715.46
CTRP7357557207502.04-6.25-5.06
CTRS2,1652,1852,1502,1850.92-10.82-8.96
CTTH696969690-1.439.52
DAJK4955004934970.4-0.20
DART695695650695014.8815.83
DAVO50505050000
DEFI1,2501,2501,2501,2500016.82
DEWA50505050000
DGIK192191186189-1.5618.1219.62
DILD600600585600017.6571.43
DKFT397397397397003.12
DLTA416,500408,000388,025388,025-6.848.0814.13
DNAR235253226229-2.55-2.550
DNET7357407257400.682.78-17.78
DOID233235228231-0.8621.58151.09
DPNS3853853853850-6.55-8.33
DSFI5353525301.921.92
DSNG3,5003,4003,4003,400-2.863.0384.78
DSSA12,90012,90012,90012,90000-5.15
DUTI4,6004,6004,6004,600001.1
DVLA1,7801,7851,7851,7850.28-4.03-19.78
DYAN181180175179-1.12.29-28.4
ECII1,5151,6001,5001,5200.33-11.63-50.97
EKAD45746045445708.8126.94
ELSA645650635640-0.78-11.72124.56
ELTY50505050000
EMDE1351371351350-3.570.75
EMTK7,1007,1007,1007,100010.9431.48
ENRG10110399100-0.9912.3612.36
EPMT3,2003,1053,1003,100-3.12-13.89-11.43
ERAA1,2051,2251,1801,2100.416.14-12.32
ERTX398398398398020.6173.04
ESSA3,2753,2703,2203,270-0.15911.79
ESTI22022022022000.4622.22
ETWA29429429429403.16-25.57
EXCL6,5006,5006,2506,300-4.188.6243.18
FAST2,1002,1002,1002,1000-8.7-5.62
FASW1,5201,5201,5151,5200-1.3-32.44
FISH1,7801,7801,7801,78000-20.89
FMII453452452452-0.221.5748.2
FORU915915890900-1.64-10662.71
FPNI10310399102-0.97-0.97-1.92
FREN70716969-1.432.999.52
GAMA53535252-1.89-7.14-87
GDST858887883.53-2.22-4.35
GDYR16,65016,50016,50016,500-0.910-23.26
GEMA3203203093200-2.44-34.69
GEMS1,8001,8001,8001,800012.5-21.74
GGRM55,00056,02555,00056,0001.822.9435.59
GIAA422425420421-0.24-1.17-14.95
GJTL1,7201,7201,6851,695-1.45-4.24-24.67
GLOB1,1001,1001,1001,1000-6.78-20.86
GMCW860860860860000
GMTD8,5008,5008,5008,5000032.81
GOLD3703703703700-2.63-7.5
GPRA351351340348-0.85-4.66141.67
GREN12512512312504.1721.36
GSMF869090904.6516.88-24.37
GTBO650650650650036.27-52.21
GWSA1811831801820.55-4.711.68
GZCO969795960-4-15.79
HADE778076792.6-1.2558
HDFA2202202202200-5.58-8.33
HDTX390390390390016.42-46.58
HERO2,4202,4502,4252,4400.83-6.15-23.75
HEXA3,6953,6953,6503,655-1.081.399.1
HITS335335335335000
HMSP71,05071,00071,00071,000-0.071.433.95
HOME3553563503550-7.3116.39
HOTL16616616616607.1-6.21
HRUM2,1102,1102,0752,090-0.71-6.28-34.69
IATA86878585-1.16-8.6-10.53
IBST3,3003,3003,3003,30001.69-29.03
ICBP11,27511,27511,02511,250-0.227.47.14
ICON3993993993990-5-19.39
IGAR2762772752770.360.36-10.65
IIKP1,6401,6701,2751,600-2.4467.54-8.57
IKAI11310789107-5.31-2.73-32.28
IKBI9951,0951,0851,0859.0514.21-1.36
IMAS4,4004,4254,3954,40000-10.2
IMJS6957006956950-5.440
INAF1691701671700.59-3.41-4.49
INAI3053112703111.9712.68-44.46
INCI232230220230-0.86-4.179.52
INCO4,0404,0603,9904,020-0.51.1367.5
INDF6,9757,0506,9757,025-0.35-1.068.08
INDR1,3001,2851,2201,220-6.15-2.419.61
INDS2,1002,1002,1002,10000-26.96
INDX2442802442616.9711.0618.64
INDY765760750755-1.315.592.03
INKP1,2451,2451,2201,230-1.2-8.551.65
INPC8787868702.35-9.38
INPP225225225225025-44.44
INRU1,0501,0501,0501,050010.5375
INTA301300295300-0.33-0.99-3.23
INTD380380380380000
INTP23,15024,10023,10024,0003.67-2.6425.65
INVS8859208009203.95-33.0912.2
IPOL939493941.08-2.08-14.55
ISAT3,8254,1003,8104,0004.582.83-1.23
ISSP273279267273053.3770.62
ITMA13,90013,90013,90013,900000
ITMG26,20026,52526,02526,025-2.53-10.95-12.67
ITTG82828282000
JAWA3703783703710.27-1.33-6.08
JECC3,0003,0003,0003,0000020
JIHD1,2651,2001,1751,200-5.140.84-29.41
JKON685675670675-1.462.2750
JKSW5252525200-35
JPFA1,3651,4001,3451,3750.738.27-5.17
JPRS2522532512530.40.4-8
JRPT1,0001,0109901,00005.2625
JSMR6,3006,4006,3006,350-0.390.413.39
JSPT750750750750000
JTPE29029028729003.57-3.33
KAEF1,2251,2301,2101,210-1.22-3.97116.07
KARW21021320621002.446.06
KBLI1351371351371.48-2.84-26.74
KBLM1501631461510.67-3.21-8.48
KBLV3,3103,3103,2303,300-0.348.98423.81
KBRI50505050000
KDSI369369363365-1.086.4112.31
KIAS149145139145-2.680-4.61
KICI28028027528000.720
KIJA272274267268-1.47-2.5511.67
KKGI1,4051,4301,4001,4050-6.02-13.8
KLBF1,6601,6701,6551,6700.33.4123.7
KOBX205204195204-0.49-1.92-44.11
KOIN4084084084080-451.11
KONI27527527527500-42.11
KPIG1,3201,3501,3201,3502.272.278
KRAH465480450459-1.297.240
KRAS4674724664680.21-4.49-6.4
KREN409408408408-0.240.7436
LAMI2822872612851.063.2656.59
LAPD66686365-1.521.56-13.33
LCGP427427424426-0.23-0.4773.88
LEAD4,9004,9004,9004,9000-1.010
LINK6,9006,9006,8756,90006.980
LION10,95010,95010,95010,95000-15.77
LMAS52515051-1.922-15
LMPI1851891821850-5.13-57.47
LMSH6,9256,9256,9006,9250-7.67-18.53
LPCK7,8757,9757,7507,800-0.95-8.2448.57
LPGI4,9954,9954,9954,9950-8.3565.12
LPIN6,5006,4506,0006,450-0.7713.6635.79
LPKR1,0001,0259951,0151.5-12.88-5.14
LPLI5355405255350-2.73-10.83
LPPF16,70016,70016,02516,200-4.14035
LPPS21921921021900.929.5
LRNA328328320322-1.83-6.120
LSIP1,8151,8451,8051,8150.28-10.1531.52
LTLS1,0551,0801,0401,0802.3714.2942.11
MAGP5050505000-62.12
MAIN3,5753,5703,4353,450-3.510.222.22
MAMI50505050000
MAMIP600600600600000
MAPI5,9005,9005,7755,850-0.854.4611.43
MASA334335330330-1.211.86-12
MAYA1,4101,5151,4001,4905.676.4365.56
MBAP1,2951,3001,2851,3000.39-0.380
MBSS1,4601,4801,4151,445-1.0320.9243.07
MBTO209211205206-1.44-10.43-39.41
MCOR1821861861862.2-4.620.54
MDIA1,8501,8501,8501,8500-1.070
MDLN5105355005252.9416.1554.41
MDRN72572572572508.21-9.38
MEDC3,5103,5253,5103,51000.2937.65
MEGA2,0002,0001,9952,0000017.65
MERK199,175199,175199,175199,1750-0.39-7.36
META2032042022030-1.466.84
MFIN8008208008202.55.8113.89
MFMI1901961911910.536.11-3.54
MGNA889588902.27-100
MICE370369365365-1.350.55-8.75
MIDI525525520520-0.954-13.33
MIRA505050500-1.96-1.96
MITI196195195195-0.51-11.36170.83
MKPI14,50014,50014,50014,5000-7.593.33
MLBI1,415,0001,415,0001,415,0001,415,000036.0623.04
MLIA570560560560-1.751.8277.78
MLPL760760725750-1.32-6.25108.33
MLPT9951,0109651,0051.01-0.535.81
MNCN2,7402,8002,7102,7851.64-3.97-13.64
MPMX1,0301,0501,0151,0350.49-11.16-13.75
MPPA3,1953,2503,1503,2501.729.9864.14
MRAT378378374376-0.53-4.81-20.84
MREI4,8004,8254,8254,8250.5224.5255.65
MSKY1,4401,4401,4001,400-2.78-17.65-21.35
MTDL565560545550-2.657.84144.44
MTFN12714512814111.0218.49-29.15
MTLA465465462464-0.2212.3518.97
MTSM690690690690000
MYOH485489479479-1.24-8.76-2.24
MYOR29,57529,57529,00029,000-1.940-3.33
MYRX625655610620-0.81.648.77
MYRXP687168702.94032.08
MYTX124121106119-4.03-7.03-54.23
NAGA159158150158-0.633.95-28.18
NELY1531541531540.6510-17.65
NIKL1501541501500-2.6-16.67
NIPS273275271272-0.373.82-96.96
NIRO256255252253-1.17-0.78-6.3
NISP1,4101,4101,4101,41007.6316.53
NOBU805810800800-0.620.6340.35
NRCA1,0351,0351,0201,030-0.4811.9624.1
OCAP4504504504500013.92
OKAS1351351351350-5.5919.47
OMRE340340340340001.49
PADI6306956356503.17-0.76-31.58
PALM5005055055051120.24
PANR4995054975051.21.8198.04
PANS5,2005,2505,1505,150-0.960.9818.39
PBRX4004074004061.51-31.19
PDES1751801801802.86-2.712.5
PEGE211219206206-2.37-8.44-25.09
PGAS5,9756,0005,9006,0000.842.1314.29
PGLI137137137137010.48-8.67
PICO17917917917902.29-10.5
PJAA1,2801,2801,2801,28007.1128
PKPK75767474-1.33-2.63-41.27
PLAS1,5351,5401,5201,525-0.653.3971.35
PLIN2,6002,6002,6002,6000044.44
PNBN8558608558600.58-2.2732.31
PNBS1651651621650-2.940
PNIN6406606406450.78-1.53-9.15
PNLF253255250252-0.4-4.5544.83
PNSE520500500500-3.85-7.41-9.09
POLY72736071-1.392.9-24.47
POOL2,9002,9002,9002,900070.5972.62
PRAS2232252222250.9037.2
PSAB5,3505,4505,3255,4501.879.22101.85
PSDN144147142142-1.39-4.7-16.47
PSKT6356956906959.45-4.14-0.71
PTBA13,00013,25013,00013,125-1.132.741.74
PTIS9009009009000-5.268.43
PTPP2,4052,4052,3752,395-0.42-2.24110.09
PTRO1,2201,2301,2101,215-0.41-2.81.25
PTSN100100701000-15.2513.64
PTSP5,8505,8505,8505,850027.1763.64
PUDP490490490490012.643.16
PWON408408395398-2.69-14.5932.67
PYFA13513613513500.750
RAJA9601,1259601,11015.6270.7773.44
RALS9951,000960970-2.51-8.06-14.91
RANC4664704704700.86-7.84-21.67
RBMS859585861.182.38-16.5
RDTX6,0006,0006,0006,000018.8116.5
RELI6206306256301.613.2828.57
RICY185184180181-2.16-0.557.74
RIGS256253249253-1.17-1.56-0.78
RIMO19019019019000156.76
RMBA4965304995102.82-3.778.51
RODA397397397397011.83-4.34
ROTI1,1901,2051,1751,1900-2.061.71
RUIS2242282212250.457.140
SAFE98989898000
SAME2,7352,7502,7352,7500.550.18-8.33
SCBD3,7953,7953,7953,79501.218.59
SCCO3,8003,8503,7003,8000-9.31-17.39
SCMA3,8903,8903,8403,860-1.66-1.0354.4
SCPI29,00029,00029,00029,000000
SDMU4504504474500057.89
SDPC919290921.1-3.163.37
SDRA1,2001,1951,1901,195-0.42-0.4275.74
SGRO2,1502,1802,1302,1801.4-0.6817.84
SHID300299291298-0.6713.74-13.62
SIAP2793042802862.51-9.21128.8
SIDO710710690690-2.82-13.750
SILO15,05015,95014,87515,5503.321.6354.73
SIMA128128128128000
SIMP8308458258300-7.2616.9
SIPD5557545503.7710
SKBM1,1001,1001,1001,1000-12120
SKLT705705705705054.95291.67
SKYB4904904904900-2-2
SMAR6,8006,8006,2006,375-6.25-2.3-7.61
SMBR4004023954000-2.689.59
SMCB2,7352,7552,7352,7450.37-5.0220.66
SMDM153162152152-0.65-12.14-21.24
SMDR7,4257,4507,2007,300-1.6862.22149.57
SMGR15,85016,17515,77516,1752.54-1.8219.81
SMMA3,6953,6903,6903,690-0.141.93-7.75
SMMT1,7901,7951,7701,780-0.560-70.08
SMRA1,2651,2901,2501,2851.58-3.7541.21
SMRU18019418218953.28-7.8
SMSM4,1804,2504,1054,2501.67-5.6657.41
SOBI2,6002,6002,6002,600013.0471.05
SONA4,4954,4954,4954,49503.33104.32
SPMA2102102032100-1.41-6.67
SQBB10,50010,50010,50010,500000
SQBI280,000280,000280,000280,0000-3.5524.44
SQMI1,1651,1651,1651,165020.1111.82
SRAJ230235220225-2.173.21-13.46
SRIL1351471341360.74-16.05-47.69
SRSN50505050000
SRTG5,2005,2005,0505,20003.4810.64
SSIA800810785795-0.620-7.56
SSMS1,3851,4301,3851,4152.179.690
SSTM889684902.2726.76-14.29
STAR505050500-1.960
STTP2,9252,9052,9052,905-0.68-5.5392.38
SUGI416417413415-0.240.97-5.68
SULI71726970-1.41-5.41-5.41
SUPR8,2508,2508,2508,2500025.95
TALF56056056056001.820
TARA316318313315-0.328.250
TAXI1,3351,3451,3101,315-1.5-7.72-14.05
TBIG8,2758,3008,1508,2000-0.9146.43
TBLA6906956856900-2.8253.33
TBMS12,52512,52512,52512,5250049.11
TCID17,90017,90017,90017,90000.8570.48
TELE965970935965016.27103.16
TFCO93593593593501083.33
TGKA2,6752,6752,6752,675002.88
TIFA22722722522703.188.1
TINS1,3351,3401,3051,315-1.5-9.93-9.31
TIRA1,5001,5001,5001,5000-11.76-12.28
TIRT747672751.355.6347.06
TKGA1,9901,9901,9901,99000-2.93
TKIM1,0251,0401,0051,0300.490.49-40.12
TLKM2,7552,7852,7302,775-0.542.426.14
TMAS7908307858254.4323.13302.44
TMPI4414454394450.910.231.14
TMPO133131128130-2.2610.17-16.13
TOBA880880865875-0.57013.64
TOTL940940915925-1.614.220.13
TOTO3,7003,6003,6003,600-2.7-3.87-55.56
TOWR4,1004,1004,0954,095-0.124.3346.25
TPIA3,2003,2403,2403,2401.2518.9-22.86
TPMA3703703703700-7.0415.62
TRAM1,8451,8451,8451,8450023.83
TRIL64666363-1.56-1.56-32.98
TRIM69716868-1.450-1.45
TRIO1,5001,5001,5001,5000-5.9644.23
TRIS388388386386-0.52-3.02-10.23
TRST3453453453450-1.1521.05
TRUB50505050000
TRUS42142142142100-6.44
TSPC2,6952,7252,6902,7000.19-5.26-15.62
TURI700695690690-1.43-4.1723.21
ULTJ3,8603,8603,8503,8600-0.77-4.69
UNIC1,8151,8151,8151,8150-8.33-9.25
UNIT3193242653241.57-1.82-37.69
UNSP50505050000
UNTR20,50020,65020,40020,450-1.92-15.2322.82
UNTX3,7003,7003,7003,700000
UNVR31,30031,50031,15031,3250.08-1.82.04
VICO124122120122-1.61-6.87-29.89
VIVA4054173944152.4742.61145.56
VOKS800775715725-9.38-12.65-40.08
VRNA869086860-4.44-18.87
WAPO616262621.64-6.060
WEHA296296294294-0.68-1.6763.33
WICO626562643.23-7.2528
WIIM5205205155200-8.77-23.53
WIKA2,8652,8852,8402,8750.173.0552.93
WINS1,3501,3901,3501,3802.222.22150.91
WOMF27527527527506.5940.31
WSKT870875860865-1.14-2.2646.61
WTON1,1651,1751,1201,1750.8623.040
YPAS5105105105100-16.39-25
YULE989999991.0213.79-31.25
ZBRA157162156157012.14153.23
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
GGRM 56,000 1,000 1,575,400
INTP 24,000 850 4,158,300
SILO 15,550 500 9,475,400
SMGR 16,175 325 7,866,000
ACST 3,470 220 10,000
CPIN 4,205 190 28,017,600
ISAT 4,000 175 1,345,100
AMFG 8,300 150 17,900
RAJA 1,110 150 12,476,900
PTBA 13,125 125 932,200
Stock
Code
Price Change Volume
DLTA 388,025 -28,475 300
MYOR 29,000 -575 10,200
LPPF 16,200 -500 4,152,000
SMAR 6,375 -425 12,800
BLTZ 2,850 -230 200
EXCL 6,300 -200 4,451,800
ITMG 26,025 -175 326,300
GDYR 16,500 -150 500
MAIN 3,450 -125 2,332,100
SMDR 7,300 -125 60,800
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image