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 99.27 7.0418 30-Oct-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 102.05 7.3523 30-Oct-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.58 7.9159 30-Oct-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 97.04 8.3967 30-Oct-2014
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 101.79 7.8890 30-Oct-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 30-Oct-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0071 3,472,403,000,000
Obligasi Pem. Th. 2002 Seri VR0019 1,399,000,000,000
Obligasi Negara Republik Indonesia Seri FR0068 1,089,379,000,000
Sukuk Negara Ritel Seri SR-006 1,055,937,000,000
Obligasi Negara Republik Indonesia Seri FR0070 1,010,636,000,000
Surat Perbendaharaan Negara Seri SPN12141107 523,463,000,000
Obligasi Negara Republik Indonesia Seri FR0069 506,833,000,000
Surat Perbendaharaan Negara Seri SPN12150206 492,225,000,000
Obligasi Negara Th. 2006 Seri FR0035 423,413,000,000
Obligasi Pem. Th. 2002 Seri VR0021 381,150,000,000
Transaksi Per Tanggal : 30-Oct-2014
Nama Nilai
Obligasi Berkelanjutan I Japfa Tahap I Tahun 2012 96,236,000,000
Obligasi Subordinasi I Bank BII Tahun 2011 92,709,000,000
Obligasi Subordinasi Bank Panin III Tahun 2010 59,649,000,000
Obligasi Subordinasi Rupiah Bank Mandiri I Tahun 2009 51,675,000,000
Obligasi Subordinasi II Bank CIMB Niaga Tahun 2010 50,883,000,000
Obligasi Subordinasi Berkelanjutan I Bank Bukopin Tahap I Tahun 2012 29,063,000,000
OBL BEKL II Astra Sedaya Finance Thp IV TH2014 Sr A 28,037,000,000
Obligasi Bank Panin IV Tahun 2010 24,065,000,000
OBL BEKL I Astra Sedaya Finance THP III TH 2013 SR B 19,476,000,000
OBL Bkljt I Adira Dinamika Multi Finance THP II TH 2012 Seri C 14,487,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN Seri PBS005 9.23
SBSN Seri PBS001 9.18
SBSN Seri PBS004 9.17
SBSN RI Seri IFR-0010 9.09
Obligasi Negara Republik Indonesia Seri FR0062 9.00
Nama Yield (%)
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri A 13.91
Sukuk Ijarah PLN IV Tahun 2010 Seri B 12.55
Obligasi V Bank Sulut Tahun 2014 11.55
OBL BKLJT I PLN Tahap I Tahun 2013 Seri B 11.46
Obligasi PLN IX Tahun 2007 Seri B 10.90
Nama Yield (%)
Obligasi Selamat Sempurna II Tahun 2010 Seri C 19.09
Perum Pegadaian X Tahun 2003 Seri B 16.96
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 13.57
Jasa Marga XII Seri Q Tahun 2006 13.49
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 13.21
Nama Yield (%)
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 16.37
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
Obligasi Global Mediacom I Tahun 2012 Seri A 12.84
OBLIGASI BANK SAUDARA II TAHUN 2012 12.74
Obligasi II Tunas Baru Lampung Tahun 2012 12.57
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 11.93
Obligasi I BW Plantation Tahun 2010 11.66
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
29-Oct-2014 IGBI 5,769.24 -0.84% grafik
29-Oct-2014 ICBI 2,342.96 -0.01% grafik
29-Oct-2014 ISBI 2,529.61 0.01% 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 : 30-Oct-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
29-Oct-2014 IRDPT 2,932.56 -0.17% grafik
29-Oct-2014 IRDCP 5,623.09 0.91% grafik
29-Oct-2014 IRDSH 8,565.01 1.56% grafik
29-Oct-2014 IRDPU 1,109.07 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 : 30-Oct-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI21,30023,30021,20023,0009.13017.35
ADHI2,7352,7602,7102,7450.55-0.7233.9
ADRO1,1001,1201,0801,1000-6.384.76
AKRA4,7704,8254,7404,8000.73-11.93-4.95
ANTM9459709359602.13-13.51-38.46
ASII6,9006,9506,7756,9000.36-2.130
ASRI459459455457-0.220.44-30.76
BBCA13,10013,20012,97513,000-2.8-0.5721.5
BBNI5,7755,8005,7255,8001.314.9820.21
BBRI10,85010,90010,72510,82503.8435.31
BBTN1,1101,1301,1051,1200.9-4.2715.46
BDMN4,1154,2004,1104,2002.197.550.6
BMRI10,20010,20010,07510,2000.251.2416.57
BMTR1,9451,9651,9301,9500.520.26-1.52
BSDE1,5551,5701,5301,5700.321.62-3.68
CPIN4,2004,2204,1004,220-0.47-0.476.84
CTRA1,1051,1301,0901,1252.2710.844.17
EXCL5,4505,4755,1255,300-3.2-14.5217.78
GGRM56,95056,97556,22556,350-1.01-0.5749.47
HRUM1,5201,5601,5101,5453-24.45-52.46
ICBP11,02511,10010,97511,000-0.45-3.08-0.45
INCO3,6453,6853,5903,6751.8-250
INDF6,6006,6006,5006,6000.38-5.71-5.04
INTP24,00024,02523,45023,550-1.989.2812.14
ITMG20,97521,00020,75020,900-4.35-19.54-31.7
JSMR6,2756,3006,2006,2750-2.7115.14
KLBF1,7101,7101,6851,7100.290.5928.57
LPKR1,0651,0701,0551,0700.9413.83-9.32
LPPF15,20015,20014,25014,550-3.96-10.3216.4
LSIP1,8951,9701,8901,9553.992.8924.52
MNCN2,8152,8152,6902,800-0.71-12.366.67
PGAS5,9505,9755,8505,875-0.84-2.0814.08
PTBA12,55012,75012,30012,6250.6-4.36-0.2
PTPP2,5702,6302,5402,6201.9521.8692.65
PWON4454464344450.2310.1541.27
SCMA3,4003,4753,3603,385-0.44-11.542.53
SMGR16,05016,10015,62515,700-2.031.789.41
SMRA1,2301,2351,2151,225-0.810.4113.43
TAXI1,1351,1451,1251,1400-14.29-25.97
TBIG8,7758,8008,6258,725-1.139.0661.57
TLKM2,7302,7652,7302,7601.47-5.3220
UNTR17,75017,75017,45017,6750-11.18-3.42
UNVR30,75030,85030,25030,450-2.09-4.25-2.56
WIKA2,9002,9152,8602,890-0.3410.9442.72
WSKT9659759459700.5216.1756.45
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI21,30023,30021,20023,0009.13017.35
ADRO1,1001,1201,0801,1000-6.384.76
ASII6,9006,9506,7756,9000.36-2.130
BBCA13,10013,20012,97513,000-2.8-0.5721.5
BBNI5,7755,8005,7255,8001.314.9820.21
BBRI10,85010,90010,72510,82503.8435.31
BDMN4,1154,2004,1104,2002.197.550.6
BMRI10,20010,20010,07510,2000.251.2416.57
BMTR1,9451,9651,9301,9500.520.26-1.52
BSDE1,5551,5701,5301,5700.321.62-3.68
CPIN4,2004,2204,1004,220-0.47-0.476.84
CTRA1,1051,1301,0901,1252.2710.844.17
EXCL5,4505,4755,1255,300-3.2-14.5217.78
GGRM56,95056,97556,22556,350-1.01-0.5749.47
INCO3,6453,6853,5903,6751.8-250
INDF6,6006,6006,5006,6000.38-5.71-5.04
INTP24,00024,02523,45023,550-1.989.2812.14
ITMG20,97521,00020,75020,900-4.35-19.54-31.7
KLBF1,7101,7101,6851,7100.290.5928.57
LPKR1,0651,0701,0551,0700.9413.83-9.32
MNCN2,8152,8152,6902,800-0.71-12.366.67
PGAS5,9505,9755,8505,875-0.84-2.0814.08
PTBA12,55012,75012,30012,6250.6-4.36-0.2
SCMA3,4003,4753,3603,385-0.44-11.542.53
SMGR16,05016,10015,62515,700-2.031.789.41
TLKM2,7302,7652,7302,7601.47-5.3220
UNTR17,75017,75017,45017,6750-11.18-3.42
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI21,30023,30021,20023,0009.13017.35
ACES795800780790-0.63-10.7325.4
ADHI2,7352,7602,7102,7450.55-0.7233.9
ADRO1,1001,1201,0801,1000-6.384.76
AISA2,1902,1902,1152,160-1.37-5.8864.89
AKRA4,7704,8254,7404,8000.73-11.93-4.95
ANTM9459709359602.13-13.51-38.46
APIC545545540540-0.9205.88
APLN35235334735202.6219.32
ASII6,9006,9506,7756,9000.36-2.130
ASRI459459455457-0.220.44-30.76
AUTO3,9503,9553,9403,945-0.13-8.26-11.35
BAJA2762852752791.09-16.22-65.56
BBCA13,10013,20012,97513,000-2.8-0.5721.5
BBKP755750745750-0.664.915.38
BBNI5,7755,8005,7255,8001.314.9820.21
BBRI10,85010,90010,72510,82503.8435.31
BBTN1,1101,1301,1051,1200.9-4.2715.46
BDMN4,1154,2004,1104,2002.197.550.6
BEST580590565575-0.86-1.7112.75
BHIT331334325330-0.3-5.17-8.33
BIPI140140137139-0.7111.214.88
BJBR7457657357602.01-4.4-18.28
BJTM4294334274310.47-0.697.75
BKSL889187891.14-11.88-58.6
BMRI10,20010,20010,07510,2000.251.2416.57
BMTR1,9451,9651,9301,9500.520.26-1.52
BRMS372378368368-1.08-8.2353.33
BSDE1,5551,5701,5301,5700.321.62-3.68
BUMI139142137138-0.72-27.37-70
BWPT5505705405500-0.9-40.22
CNKO1801831781800-2.7-32.08
COWL595595575580-2.52-5.6943.21
CPIN4,2004,2204,1004,220-0.47-0.476.84
CTRA1,1051,1301,0901,1252.2710.844.17
CTRP76076575576004.11-7.32
DILD595600575585-1.680.8656
ENRG1111171091142.710.6840.74
ERAA1,0001,0209901,0151.5-4.25-25.37
EXCL5,4505,4755,1255,300-3.2-14.5217.78
GGRM56,95056,97556,22556,350-1.01-0.5749.47
GJTL1,4501,4751,4251,425-1.72-8.06-43
HRUM1,5201,5601,5101,5453-24.45-52.46
ICBP11,02511,10010,97511,000-0.45-3.08-0.45
INCO3,6453,6853,5903,6751.8-250
INDF6,6006,6006,5006,6000.38-5.71-5.04
INDY6306406256350.79-14.19-20.63
INKP1,1801,1801,1551,160-1.699.95-24.68
INTP24,00024,02523,45023,550-1.989.2812.14
ISAT3,6903,7003,6453,665-0.68-3.68-20.76
ITMG20,97521,00020,75020,900-4.35-19.54-31.7
JPFA1,1951,2301,1851,2302.930-13.99
JSMR6,2756,3006,2006,2750-2.7115.14
KIJA273273267270-1.19.763.85
KLBF1,7101,7101,6851,7100.290.5928.57
LCGP555560545550-0.98.91100
LPCK8,0508,2007,9508,1751.553.1525.77
LPKR1,0651,0701,0551,0700.9413.83-9.32
LPPF15,20015,20014,25014,550-3.96-10.3216.4
LSIP1,8951,9701,8901,9553.992.8924.52
MAIN3,2403,2403,1353,140-3.09-7.51-7.65
MAPI5,5255,5255,3005,350-3.17-2.73-5.31
MDLN499497490492-1.4-7.1723
MEDC3,8703,8603,7503,825-1.167.1454.55
META196196193195-0.51-0.51-17.02
MLPL9459459209450-9.13130.49
MNCN2,8152,8152,6902,800-0.71-12.366.67
MPPA3,2303,2553,1803,200-0.931.5936.17
MYRX625625615620-0.8014.81
NIRO216216213214-0.93-4.89-27.46
PGAS5,9505,9755,8505,875-0.84-2.0814.08
PNBN1,0051,0009901,000-0.52.5635.14
PNLF258261254256-0.78-7.9128
PTBA12,55012,75012,30012,6250.6-4.36-0.2
PTPP2,5702,6302,5402,6201.9521.8692.65
PWON4454464344450.2310.1541.27
RALS8158908058150-11.89-36.82
SAME2,6802,6952,6752,6950.56-0.375.69
SCMA3,4003,4753,3603,385-0.44-11.542.53
SILO13,77513,82513,60013,7750-8.3231.82
SIMP7507857557753.33-6.06-1.9
SMCB2,4252,4502,4102,420-0.21-6.92-7.81
SMGR16,05016,10015,62515,700-2.031.789.41
SMRA1,2301,2351,2151,225-0.810.4113.43
SRIL167170162163-2.426.36-38.49
SSIA755760730740-1.990-11.9
SSMS1,2101,2451,2101,2352.07-2.370
SUGI42342442042301.44-7.03
TAXI1,1351,1451,1251,1400-14.29-25.97
TBIG8,7758,8008,6258,725-1.139.0661.57
TIFA2262272272270.440.443.18
TINS1,1651,2401,1551,2255.150-23.44
TLKM2,7302,7652,7302,7601.47-5.3220
TMPI475477471471-0.844.433.52
TOTL925930890905-2.16-5.2416.03
UNTR17,75017,75017,45017,6750-11.18-3.42
UNVR30,75030,85030,25030,450-2.09-4.25-2.56
VIVA4334504304483.46-2.490.64
WIKA2,9002,9152,8602,890-0.3410.9442.72
WSKT9659759459700.5216.1756.45
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI21,30023,30021,20023,0009.13017.35
ADHI2,7352,7602,7102,7450.55-0.7233.9
ADRO1,1001,1201,0801,1000-6.384.76
ASII6,9006,9506,7756,9000.36-2.130
ASRI459459455457-0.220.44-30.76
BBCA13,10013,20012,97513,000-2.8-0.5721.5
BBNI5,7755,8005,7255,8001.314.9820.21
BBRI10,85010,90010,72510,82503.8435.31
BMRI10,20010,20010,07510,2000.251.2416.57
BMTR1,9451,9651,9301,9500.520.26-1.52
BSDE1,5551,5701,5301,5700.321.62-3.68
CPIN4,2004,2204,1004,220-0.47-0.476.84
GGRM56,95056,97556,22556,350-1.01-0.5749.47
ICBP11,02511,10010,97511,000-0.45-3.08-0.45
INCO3,6453,6853,5903,6751.8-250
INDF6,6006,6006,5006,6000.38-5.71-5.04
INTP24,00024,02523,45023,550-1.989.2812.14
JSMR6,2756,3006,2006,2750-2.7115.14
KLBF1,7101,7101,6851,7100.290.5928.57
LPKR1,0651,0701,0551,0700.9413.83-9.32
LPPF15,20015,20014,25014,550-3.96-10.3216.4
LSIP1,8951,9701,8901,9553.992.8924.52
MNCN2,8152,8152,6902,800-0.71-12.366.67
PGAS5,9505,9755,8505,875-0.84-2.0814.08
SMGR16,05016,10015,62515,700-2.031.789.41
TLKM2,7302,7652,7302,7601.47-5.3220
UNTR17,75017,75017,45017,6750-11.18-3.42
UNVR30,75030,85030,25030,450-2.09-4.25-2.56
WIKA2,9002,9152,8602,890-0.3410.9442.72
WSKT9659759459700.5216.1756.45
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI21,30023,30021,20023,0009.13017.35
ABBA91937171-21.985.97-18.39
ABDA5,8755,8755,8755,875011.930.56
ABMM2,9252,8002,7802,800-4.27-0.882.75
ACES795800780790-0.63-10.7325.4
ACST3,2603,2703,2103,2700.31-0.9132.12
ADES1,3851,4001,3801,3900.36-10.32-51.65
ADHI2,7352,7602,7102,7450.55-0.7233.9
ADMF11,17511,22511,12511,125-0.45-1.1138.2
ADMG180180177179-0.56-5.79-25.42
ADRO1,1001,1201,0801,1000-6.384.76
AGRO1041061021040-10.34-9.57
AHAP223222222222-0.45-3.4820
AIMS465450450450-3.2316.88-58.33
AISA2,1902,1902,1152,160-1.37-5.8864.89
AKKU305305305305000
AKPI895895895895012.586.55
AKRA4,7704,8254,7404,8000.73-11.93-4.95
AKSI125125125125000
ALDO705705700700-0.710.721.45
ALKA600600600600000
ALMI2852982852850-13.64-55.47
ALTO350351346349-0.292.65-48.68
AMAG2202232212210.45-3.07-5.96
AMFG6,6506,7506,4506,600-0.75-11.41-19.51
AMRT535530520525-1.873.96-2.78
ANJT1,1301,1301,1301,13000.44-5.83
ANTM9459709359602.13-13.51-38.46
APEX3,6053,6053,6003,6050-0.9642.77
APIC545545540540-0.9205.88
APII4204204204200-5.629.09
APLI808579822.59.3310.81
APLN35235334735202.6219.32
APOL50505050000
ARGO1,1501,1501,1501,1500015
ARII377377362374-0.8-11.79-51.43
ARNA920915910910-1.09-8.545.81
ARTA2322352352351.290.434.44
ARTI116115114115-0.86-16.06-42.5
ASBI1,1101,1101,1101,1100-14.62149.44
ASDM99099099099001.5445.59
ASGR2,1752,2002,1752,1750-1.5832.62
ASIA50505050000
ASII6,9006,9506,7756,9000.36-2.130
ASJT6006006006000033.33
ASMI48048147948000.210
ASRI459459455457-0.220.44-30.76
ASRM1,2951,2951,2951,29503.634.9
ASSA1862001851860-10.58-38
ATPK224225222223-0.45-2.19-0.89
AUTO3,9503,9553,9403,945-0.13-8.26-11.35
BABP991009898-1.01-2-30.99
BACA9494949403.3-4.08
BAEK1,8001,8001,8001,80000-10
BAJA2762852752791.09-16.22-65.56
BALI2,1502,1502,1502,1500-3.80
BAPA525553543.85-1.82-37.21
BATA9709709709700-1.52-10.19
BAYU1,2001,0501,0001,050-12.5-17.97144.19
BBCA13,10013,20012,97513,000-2.8-0.5721.5
BBKP755750745750-0.664.915.38
BBLD1,9801,9801,9801,98000132.94
BBMD1,5201,5201,5201,52001.33-7.88
BBNI5,7755,8005,7255,8001.314.9820.21
BBNP1,8501,8501,8501,8500025
BBRI10,85010,90010,72510,82503.8435.31
BBRM186186185185-0.54-5.618.82
BBTN1,1101,1301,1051,1200.9-4.2715.46
BCAP1,1901,2201,1601,1900-3.25-22.73
BCIC50505050000
BCIP685685680680-0.730.7454.55
BDMN4,1154,2004,1104,2002.197.550.6
BEKS798278801.27-3.61-18.37
BEST580590565575-0.86-1.7112.75
BFIN2,1002,1002,1002,10000-16
BHIT331334325330-0.3-5.17-8.33
BIMA70070070070000-12.5
BINA28028027928007.690
BIPI140140137139-0.7111.214.88
BIPP94949191-3.191.11-1.09
BISI4805104765004.171.21-19.35
BJBR7457657357602.01-4.4-18.28
BJTM4294334274310.47-0.697.75
BKDP848484840-6.677.69
BKSL889187891.14-11.88-58.6
BKSW36136136136100-9.75
BLTA196196196196000
BLTZ3,0003,0003,0003,000000
BMAS347335320320-7.78-8.573.23
BMRI10,20010,20010,07510,2000.251.2416.57
BMSR180180180180000
BMTR1,9451,9651,9301,9500.520.26-1.52
BNBA1521521521520-5-1.94
BNBR50505050000
BNGA920920910910-1.09-4.21-10.78
BNII274274270272-0.73-6.85-15
BNLI1,4651,4851,4851,4851.37-0.344.58
BORN71726969-2.82-13.75-68.64
BPFI56556556556507.6234.52
BPII920915910910-1.099.640
BRAM2,9602,9602,9602,9600-4.525.71
BRAU97999596-1.03-23.81-47.83
BRMS372378368368-1.08-8.2353.33
BRNA7507557457500-0.6650
BRPT273278267270-1.1-1.1-45.45
BSDE1,5551,5701,5301,5700.321.62-3.68
BSIM2752752752750-2.8310
BSSR1,5901,5851,5651,565-1.57-2.49-16.76
BSWD1,2601,2601,2601,2600-62.94100
BTEK1,2251,2301,2201,220-0.41-12.86-18.67
BTEL50505050000
BTON5055555205559.912.8-17.16
BTPN4,3504,3254,2304,240-2.53-7.83-3.09
BUDI100102981022-7.274.08
BULL50505050000
BUMI139142137138-0.72-27.37-70
BUVA560560535540-3.57-9.24-14.29
BVIC1231261261262.443.28-3.82
BWPT5505705405500-0.9-40.22
BYAN6,9506,9506,9506,9500-0.71-20.11
CANI25425425425400.790
CASS1,2001,2001,2001,2000033.33
CEKA1,6501,7501,6501,6801.821.5128.24
CENT1952002002002.560.5-14.89
CFIN4254304254301.18-2.271.18
CINT3893893893890-0.260
CITA94094094094000141.03
CKRA2002002002000-12.285.26
CLPI845855835840-0.596.3315.07
CMNP3,2003,2203,1253,2150.473.042.06
CMPP169166151165-2.37-7.3-72.03
CNKO1801831781800-2.7-32.08
CNTB5,0005,0005,0005,000000
CNTX17,50017,50017,50017,500012.9124.36
COWL595595575580-2.52-5.6943.21
CPGT102103100100-1.96-0.99-74.36
CPIN4,2004,2204,1004,220-0.47-0.476.84
CPRO50505050000
CSAP680680660660-2.943.94233.33
CTBN5,7005,7005,7005,70002.729.55
CTRA1,1051,1301,0901,1252.2710.844.17
CTRP76076575576004.11-7.32
CTRS2,3852,3852,3802,380-0.2112.83.48
CTTH688370714.412.95.97
DAJK4844904824850.21-1.020
DART6506706706703.08-2.1921.82
DAVO50505050000
DEFI1,2501,2501,2501,250006.84
DEWA50505050000
DGIK18018117518002.270.56
DILD595600575585-1.680.8656
DKFT39739739739700-1.98
DLTA402,000402,000402,000402,0000-0.7418.24
DNAR1841921811871.63-13.020
DNET925915880900-2.716.1323.29
DOID2172252152180.46-15.5144.94
DPNS4014014014010-5.42-13.76
DSFI901168890076.4773.08
DSNG3,3753,4003,3753,3800.150.979.79
DSSA12,90012,90012,90012,90000-4.44
DUTI4,6004,6004,6004,600009.52
DVLA1,5501,5501,5501,55000-29.55
DYAN160161158158-1.25-11.73-41.48
ECII1,0701,0901,0601,065-0.47-19.32-68.44
EKAD4474484404480.22-2.413.42
ELSA530540520525-0.94-16.6772.13
ELTY50505050000
EMDE132138129129-2.27-3.73-1.53
EMTK6,1006,7506,1006,75010.667.1423.85
ENRG1111171091142.710.6840.74
EPMT3,0003,0003,0003,0000-3.23-15.49
ERAA1,0001,0209901,0151.5-4.25-25.37
ERTX400370360370-7.5-5.1337.04
ESSA3,1953,2653,1153,120-2.35-6.3127.35
ESTI2202202202200022.22
ETWA2752752702750-6.46-32.1
EXCL5,4505,4755,1255,300-3.2-14.5217.78
FAST2,1252,0752,0752,075-2.351.22-6.74
FASW1,6001,6001,6001,60004.58-20.99
FISH1,7401,7301,7301,730-0.57-1.7-24.78
FMII4534534534530051
FORU6906906806900-17.86494.83
FPNI94939393-1.06-1.06-26.19
FREN676865681.491.494.62
GAMA51525050-1.960-89.9
GDST9191919101.11-9
GDYR16,50016,50016,50016,5000-2.08-13.16
GEMA3063153073070.33-3.46-37.98
GEMS1,8001,8001,8001,8000-7.69-12.2
GGRM56,95056,97556,22556,350-1.01-0.5749.47
GIAA530530515515-2.8324.13
GJTL1,4501,4751,4251,425-1.72-8.06-43
GLOB985900900900-8.630.56-28
GMCW860860860860000
GMTD8,4008,4008,4008,40000.316.67
GOLD32632632632600-15.32
GPRA284284262274-3.52-8.3664.07
GREN116115114115-0.86-4.962.68
GSMF778379792.6-10.23-10.23
GTBO493498482482-2.23-18.99-51.31
GWSA1701901731742.35-3.33-9.38
GZCO85108859511.761.06-19.49
HADE707068700-10.2640
HDFA2102102102100-4.55-8.7
HDTX39039039039000-6.02
HERO2,6752,6802,5502,67505.11-25.69
HEXA3,5803,6003,5603,6000.56-4.5111.63
HITS335335335335000
HMSP72,00071,50071,50071,500-0.69-0.696.16
HOME38038437638005.56-3.8
HOTL1581601581601.27-8.57-6.98
HRUM1,5201,5601,5101,5453-24.45-52.46
IATA829182887.328.64-20.72
IBST3,3803,3803,3803,38005.96-45.48
ICBP11,02511,10010,97511,000-0.45-3.08-0.45
ICON500500500500025.319.89
IGAR2803052802862.142.51-7.74
IIKP2,1052,1002,0952,100-0.2416.6747.89
IKAI113110110110-2.653.77-19.71
IKBI1,0851,0851,0851,085007.43
IMAS3,8953,8953,7903,8950-15.33-23.63
IMJS700650640650-7.14-6.470
INAF167168165166-0.63.11-9.78
INAI3183193193190.311.92-50.92
INCI236225225225-4.66-8.54-13.46
INCO3,6453,6853,5903,6751.8-250
INDF6,6006,6006,5006,6000.38-5.71-5.04
INDR1,0951,0951,0951,0950-7.59-0.45
INDS1,7001,7351,7001,7000-15-38.74
INDX434445390395-8.9960.5771.74
INDY6306406256350.79-14.19-20.63
INKP1,1801,1801,1551,160-1.699.95-24.68
INPC89888588-1.12-1.12-11.11
INPP210210205205-2.3822.75-32.79
INRU1,0401,0401,0401,0400-0.9530
INTA274275268268-2.19-8.53-9.15
INTD380380380380000
INTP24,00024,02523,45023,550-1.989.2812.14
INVS510520485495-2.94-38.51-37.34
IPOL909290900-2.17-18.18
ISAT3,6903,7003,6453,665-0.68-3.68-20.76
ISSP272276260262-3.68-5.4245.56
ITMA13,90013,90013,90013,900000
ITMG20,97521,00020,75020,900-4.35-19.54-31.7
ITTG82828282000
JAWA3673673553670-0.81-5.9
JECC2,9752,9752,9752,975002.59
JIHD1,2901,2951,2051,2950.39-2.26-30.75
JKON685680680680-0.73-2.8621.43
JKSW515251510-1.92-28.17
JPFA1,1951,2301,1851,2302.930-13.99
JPRS2412422402420.41-3.2-20.66
JRPT1,0051,0001,0001,000-0.5013.64
JSMR6,2756,3006,2006,2750-2.7115.14
JSPT750750750750000
JTPE308308304306-0.650.66-4.37
KAEF1,1051,1201,1051,1100.45-3.4870.77
KARW472479464465-1.4861.46126.83
KBLI137138134136-0.73-1.45-28.42
KBLM153153142152-0.652.01-12.14
KBLV2,8002,8802,8002,8602.14-18.75376.67
KBRI50505050000
KDSI360358350351-2.5-2.5-3.84
KIAS149147141147-1.34-2-18.33
KICI278277277277-0.36-1.07-12.06
KIJA273273267270-1.19.763.85
KKGI1,2501,2601,2251,2600.8-5.62-50.59
KLBF1,7101,7101,6851,7100.290.5928.57
KOBX19519519519500-44.29
KOIN3904103604002.56014.29
KONI3203293293292.8148.87-30.74
KPIG1,2751,2751,2351,270-0.390.4-6.62
KRAH52558553058010.4833.030
KRAS4754774734750-3.06-15.18
KREN43343443343303.3418.63
LAMI2802832702831.07-7.8210.98
LAPD505050500-16.67-45.65
LCGP555560545550-0.98.91100
LEAD4,2754,3004,2004,3000.58-15.690
LINK6,3006,2756,0006,125-2.78-16.380
LION10,17510,17510,17510,17500-29.34
LMAS515352521.961.96-5.45
LMPI1811811811810-8.59-60.65
LMSH6,8256,8256,8256,8250-7.77-44.06
LPCK8,0508,2007,9508,1751.553.1525.77
LPGI5,3005,3005,3005,3000665.62
LPIN6,2756,2755,6006,27500.439.44
LPKR1,0651,0701,0551,0700.9413.83-9.32
LPLI715720700700-2.1-6.6716.67
LPPF15,20015,20014,25014,550-3.96-10.3216.4
LPPS2382402342390.420.426.22
LRNA2732812722730-13.060
LSIP1,8951,9701,8901,9553.992.8924.52
LTLS1,5951,6601,5451,6453.1331.6122.3
MAGP5052505000-61.54
MAIN3,2403,2403,1353,140-3.09-7.51-7.65
MAMI50505050000
MAMIP600600600600000
MAPI5,5255,5255,3005,350-3.17-2.73-5.31
MASA427421410410-3.9824.2413.89
MAYA1,9002,0001,9001,9100.5320.136.11
MBAP1,3051,3051,2851,290-1.150.390
MBSS1,2151,2201,2101,2150-10.3322.73
MBTO182185177180-1.1-7.69-47.06
MCOR210210210210016.026.06
MDIA2,1002,1002,1002,100050
MDLN499497490492-1.4-7.1723
MDRN725720690720-0.692.13-15.29
MEDC3,8703,8603,7503,825-1.167.1454.55
MEGA1,9801,9801,9801,98000-10
MERK173,000173,000173,000173,00001.761.76
META196196193195-0.51-0.51-17.02
MFIN8008258008253.123.1211.49
MFMI365350345350-4.1134.6290.22
MGNA105107901071.970
MICE369360351358-2.982.58-16.74
MIDI5155255205251.94-2.78-2.78
MIRA5050505000-19.35
MITI190190185187-1.58-6.03125.3
MKPI14,20014,20014,20014,2000-2.0789.33
MLBI1,250,0001,250,0001,250,0001,250,0000-9.754.17
MLIA5055055055050-1.9426.25
MLPL9459459209450-9.13130.49
MLPT1,0201,0201,0201,0200-1.4537.84
MNCN2,8152,8152,6902,800-0.71-12.366.67
MPMX1,0701,1701,0451,045-2.341.46-21.43
MPPA3,2303,2553,1803,200-0.931.5936.17
MRAT3543633633632.54-1.36-25.92
MREI5,4005,4005,4005,400051.0592.86
MSKY1,8951,9001,8201,9000.2611.76-18.28
MTDL5305455305300-2.7579.66
MTFN1571621551612.5512.59-41.45
MTLA436435435435-0.23-1.14-2.25
MTSM690690690690000
MYOH4714834654812.120.21-17.07
MYOR30,00029,97529,50029,500-1.67-3.28-1.17
MYRX625625615620-0.8014.81
MYRXP7273717200-12.2
MYTX10912712712716.51-0.78-51.15
NAGA17417417417408.75-13
NELY15715715715700-13.26
NIKL139140137138-0.72-5.48-26.6
NIPS2712762662741.115.38-97.1
NIRO216216213214-0.93-4.89-27.46
NISP1,2501,2501,2501,2500-7.752.46
NOBU8008007958000-1.8440.35
NRCA9459659409450-4.558.62
OCAP450450450450000
OKAS1311311311310-2.24-22.94
OMRE340340340340000
PADI705705685685-2.843.01-57.45
PALM505500500500-0.99-0.9925
PANR520515505510-1.922.6247.83
PANS5,1505,1255,0005,125-0.49015.17
PBRX469469457464-1.0712.35-21.36
PDES184184184184011.5232.37
PEGE205220200200-2.440-27.27
PGAS5,9505,9755,8505,875-0.84-2.0814.08
PGLI110113991121.82-15.79-31.71
PICO16916916916901.812.42
PJAA1,4001,4001,4001,4000-3.4527.27
PKPK69686768-1.45-2.86-48.09
PLAS1,5951,6001,5751,580-0.940.9690.36
PLIN2,6752,6752,6752,67502.8842.29
PNBN1,0051,0009901,000-0.52.5635.14
PNBS17417417117406.10
PNIN665660645645-3.01-1.53-11.64
PNLF258261254256-0.78-7.9128
PNSE49549549549505.32-40.36
POLY70726566-5.71-2.94-29.03
POOL2,9952,9952,9952,9950078.27
PRAS2002031962021-7.346.32
PSAB68069066568004.62-72.24
PSDN1351401381382.224.55-23.33
PSKT77077072577008.4510
PTBA12,55012,75012,30012,6250.6-4.36-0.2
PTIS8809508808800-2.223.53
PTPP2,5702,6302,5402,6201.9521.8692.65
PTRO1,0401,0551,0401,0551.44-12.08-21.27
PTSN1051051051050023.53
PTSP5,8505,8505,8505,8500062.5
PUDP4504504504500-8.16-15.09
PWON4454464344450.2310.1541.27
PYFA1301301301300-1.52-12.75
RAJA1,2401,2751,2151,2702.42-3.0584.06
RALS8158908058150-11.89-36.82
RANC4304304304300-5.49-33.85
RBMS838383830-2.35-20.95
RDTX6,0006,0006,0006,0000020
RELI64064064064002.418.52
RICY185185170177-4.32-2.210.57
RIGS360359349351-2.516.2323.16
RIMO1901901901900049.61
RMBA5305305305300011.58
RODA398398398398000.76
ROTI1,2251,2351,2201,22507.46-3.54
RUIS210208203208-0.95-1.89-13.33
SAFE98989898000
SAME2,6802,6952,6752,6950.56-0.375.69
SCBD3,7953,7953,7953,7950022.42
SCCO3,9003,9003,9003,90000.65-18.75
SCMA3,4003,4753,3603,385-0.44-11.542.53
SCPI29,00029,00029,00029,000000
SDMU456455455455-0.221.1156.9
SDPC888887880-6.38-10.2
SDRA1,1601,1601,1601,16003.1134.88
SGRO2,0152,1452,0302,1004.224.2216.02
SHID2802882882882.86-2.37-16.52
SIAP181184176176-2.764.7666.04
SIDO68570067068506.20
SILO13,77513,82513,60013,7750-8.3231.82
SIMA128128128128000
SIMP7507857557753.33-6.06-1.9
SIPD535453541.8908
SKBM1,0001,0001,0001,0000-9.09100
SKLT70570570570500291.67
SKYB4704704704700-4.08-6
SMAR7,9008,0007,9007,900017.0421.54
SMBR377383373373-1.06-0.53-3.12
SMCB2,4252,4502,4102,420-0.21-6.92-7.81
SMDM147146146146-0.68-5.81-27
SMDR8,6508,9508,6508,8001.733.53179.37
SMGR16,05016,10015,62515,700-2.031.789.41
SMMA3,0003,0003,0003,0000-14.29-20.53
SMMT1,8001,8001,7901,8000-0.83-68.97
SMRA1,2301,2351,2151,225-0.810.4113.43
SMRU1731781731751.16-14.63-16.67
SMSM4,5654,6004,4654,500-1.42-0.7760.71
SOBI2,5002,5002,5002,5000033.69
SONA4,1004,1004,1004,1000041.38
SPMA1931971971972.07-1.99-17.92
SQBB10,50010,50010,50010,500000
SQBI333,000333,000333,000333,00006.2223.79
SQMI1,4401,4401,4351,440032.7224.14
SRAJ2252312252312.67-1.7-11.15
SRIL167170162163-2.426.36-38.49
SRSN50505050000
SRTG5,2505,3005,2255,2500-1.8716.02
SSIA755760730740-1.990-11.9
SSMS1,2101,2451,2101,2352.07-2.370
SSTM941049010410.6414.29-7.96
STAR50505050000
STTP3,0853,0853,0853,08502.66104.3
SUGI42342442042301.44-7.03
SULI6478657212.510.775.88
SUPR9,5009,5009,5009,500015.1516.56
TALF550540540540-1.8200
TARA409411405406-0.7314.370
TAXI1,1351,1451,1251,1400-14.29-25.97
TBIG8,7758,8008,6258,725-1.139.0661.57
TBLA7007107007050.715.2245.36
TBMS10,77510,77510,77510,7750-13.9734.69
TCID17,87517,87517,87517,87500.1463.99
TELE940940930935-0.53-1.5837.5
TFCO99599599599506.9995.1
TGKA2,9752,9752,9752,975011.21-0.83
TIFA2262272272270.440.443.18
TINS1,1651,2401,1551,2255.150-23.44
TIRA1,5001,5001,5001,50000-12.28
TIRT771037610333.7739.1998.08
TKGA1,8001,8001,8001,8000-10-27.27
TKIM920920915915-0.54-5.18-53.55
TLKM2,7302,7652,7302,7601.47-5.3220
TMAS1,4051,4201,3901,4150.7132.86515.22
TMPI475477471471-0.844.433.52
TMPO1191271191200.84-12.41-31.03
TOBA820840810810-1.22-4.1412.5
TOTL925930890905-2.16-5.2416.03
TOTO3,7003,7753,7003,7752.030.67-50.33
TOWR4,1504,0253,5004,000-3.61-4.7648.15
TPIA3,2003,2003,2003,20000-7.25
TPMA3503723703705.71021.31
TRAM1,8451,8451,8451,8450019.81
TRIL63676061-3.17-3.17-35.11
TRIM70696869-1.4304.55
TRIO1,2001,2401,2351,2352.92-1.2-5.73
TRIS369369366366-0.81-1.88-9.63
TRST400400400400014.2933.33
TRUB50505050000
TRUS42142142142100-8.48
TSPC2,6952,7252,6952,7251.117.71-27.81
TURI625625615620-0.8-10.796.9
ULTJ3,7653,7603,7603,760-0.13-3.34-23.65
UNIC2,2002,2002,2002,200017.0221.55
UNIT3663663663660-6.15-2.4
UNSP50505050000
UNTR17,75017,75017,45017,6750-11.18-3.42
UNTX3,7003,7003,7003,700000
UNVR30,75030,85030,25030,450-2.09-4.25-2.56
VICO1201241241243.330-15.65
VIVA4334504304483.46-2.490.64
VOKS7057057057050-9.03-12.96
VRNA88888585-3.413.66-21.3
WAPO71786060-15.493.45-9.09
WEHA283283281281-0.71-3.133.81
WICO79876666-16.466.4515.79
WIIM5355505355502.80-30.38
WIKA2,9002,9152,8602,890-0.3410.9442.72
WINS1,1501,1501,0751,1500-14.8176.92
WOMF2352352352350-12.964.44
WSKT9659759459700.5216.1756.45
WTON1,1701,1651,1401,150-1.715.50
YPAS51051051051000-22.73
YULE10510510510505-11.02
ZBRA1491541491500.67-6.83123.88
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
AALI 23,000 1,700 8,010,200
EMTK 6,750 650 4,400
SMDR 8,800 150 95,300
LPCK 8,175 125 195,200
BDMN 4,200 85 2,184,500
SGRO 2,100 85 1,647,600
PTBA 12,625 75 1,441,000
TOTO 3,775 75 10,400
KBLV 2,860 60 8,300
LSIP 1,955 60 80,092,100
Stock
Code
Price Change Volume
LPPF 14,550 -650 6,129,300
GGRM 56,350 -600 486,800
HMSP 71,500 -500 200
MYOR 29,500 -500 600
INTP 23,550 -450 3,228,300
SMGR 15,700 -350 6,808,800
UNVR 30,450 -300 2,073,300
LINK 6,125 -175 283,200
MAPI 5,350 -175 2,057,700
BAYU 1,050 -150 17,000
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image