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 99.38 6.9762 27-Nov-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.63 7.5493 27-Nov-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.54 8.1171 27-Nov-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 98.20 7.5277 27-Nov-2014
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 101.96 7.7832 27-Nov-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 27-Nov-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri ORI011 1,088,602,000,000
Obligasi Negara Republik Indonesia Seri FR0070 1,027,730,000,000
Obligasi Negara Republik Indonesia Seri FR0063 612,573,000,000
Obligasi Negara RI Seri FR0054 539,385,000,000
Obligasi Negara Republik Indonesia Seri FR0069 514,278,000,000
Sukuk Negara Ritel Seri SR-006 338,779,000,000
Obligasi Negara Republik Indonesia Seri FR0071 323,222,000,000
Obligasi Negara Republik Indonesia Seri FR0068 310,624,000,000
Surat Perbendaharaan Negara Seri SPN12150206 270,199,000,000
Obligasi Negara Th. 2007 Seri FR0043 228,490,000,000
Transaksi Per Tanggal : 27-Nov-2014
Nama Nilai
OBL BKLJT I Summarecon Agung Thp I Th 2013 191,579,000,000
OBL BEKL II Astra Sedaya Finance Thp IV TH2014 Sr A 120,498,000,000
Obligasi Subordinasi II Bank CIMB Niaga Tahun 2010 112,121,000,000
OBL BKLJT I Mitra Adiperkasa Thp III Th 2014 Seri A 50,005,000,000
OBL BKLJT I Mandala Multifinance Thp II TH2014 Sr A 49,990,000,000
OBL BEKL II Astra Sedaya Finance Thp IV TH2014 Sr B 45,112,000,000
Jasa Marga XIII Seri R Tahun 2007 40,660,000,000
OBL Subordinasi BKLJT II Bank Permata Thp II Th 2014 30,000,000,000
OBLIGASI I PUPUK INDONESIA TAHUN 2014 SERI B 30,000,000,000
OBL SUBORDINASI BKLJT II BANK BII TAHAP I TH 2014 30,000,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN RI Seri IFR-0006 9.49
SBSN Seri PBS001 9.29
SBSN Seri PBS004 9.18
SBSN Seri PBS005 9.17
SBSN Seri PBS003 9.16
Nama Yield (%)
Obligasi V Bank Sulut Tahun 2014 11.56
OBL BKLJT I OCBC NISP THP I TH 2013 SERI C 10.92
Obligasi PLN IX Tahun 2007 Seri B 10.90
Sukuk Ijarah BKLJT I PLN Tahap II Tahun 2013 Seri B 10.86
PLN VIII Tahun 2006 Seri B 10.85
Nama Yield (%)
Obligasi Selamat Sempurna II Tahun 2010 Seri C 43.02
Perum Pegadaian X Tahun 2003 Seri B 16.72
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 13.61
Jasa Marga XII Seri Q Tahun 2006 13.49
Bank BTN XII Tahun 2006 12.74
Nama Yield (%)
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 16.86
OBL Bkljt I Indomobil Finance Tahap I Tahun 2012 Seri C 14.44
Obligasi Global Mediacom I Tahun 2012 Seri A 13.20
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBLIGASI BANK SAUDARA II TAHUN 2012 12.76
Nama Yield (%)
Obligasi I BW Plantation Tahun 2010 14.61
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.20
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 13.11
Obligasi Indomobil Wahana Trada I Tahun 2012 Seri B 12.21
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 12.00
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
26-Nov-2014 IGBI 5,880.52 0.08% grafik
26-Nov-2014 ICBI 2,358.50 -0.02% grafik
26-Nov-2014 ISBI 2,525.29 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 : 26-Nov-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
26-Nov-2014 IRDPT 2,968.56 -0.01% grafik
26-Nov-2014 IRDCP 5,720.02 0.22% grafik
26-Nov-2014 IRDSH 8,816.20 0.28% grafik
26-Nov-2014 IRDPU 1,114.82 0.00% 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 : 27-Nov-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI24,30024,57524,25024,4501.1420.4411.64
ADHI2,7752,7802,7552,760-0.18-0.1869.33
ADRO1,1051,1101,0901,100-0.455.26-2.65
AKRA4,5954,6754,5904,6500.98-5.97-0.53
ANTM9759859759801.033.7-22.22
ASII7,0507,1007,0257,1001.078.8112.7
ASRI5105205055201.9613.298.33
BBCA13,30013,32513,05013,100-0.95-0.5735.05
BBNI5,9256,1005,8756,0252.125.746.06
BBRI11,47511,52511,42511,5000.22957.53
BBTN1,1201,1401,1151,1250.45-0.8817.19
BDMN4,1354,1954,1354,19003.979.54
BMRI10,50010,52510,45010,475-0.485.0138.74
BMTR1,6601,6601,6351,640-0.61-13.68-14.58
BSDE1,7201,7401,7101,7351.1713.7724.82
CPIN4,0404,1304,0304,1003.14-2.9615.49
CTRA1,3301,3451,3101,315-1.522.980.14
EXCL5,0755,1755,0005,1751.97-12.667.25
GGRM61,10061,25060,55060,600-0.627.6466.48
HRUM1,6501,6901,6401,6801.8210.16-51.65
ICBP11,30011,37511,27511,375-0.222.4813.75
INCO4,0354,0553,9954,0451.2511.2872.13
INDF6,7006,7756,6756,7250.753.860.37
INTP24,95024,97524,80024,9250.14.431.88
ITMG18,75019,22518,70019,0001.6-12.44-34.48
JSMR6,7256,7756,7006,7500.758.8732.35
KLBF1,7551,7651,7401,740-0.854.8241.46
LPKR1,1551,1751,1501,1600.871127.47
LPPF15,40015,40015,17515,250-1.13-0.3334.36
LSIP2,0252,0552,0202,0251.2510.9615.06
MNCN2,4802,5102,4752,4800-10.63-7.29
PGAS6,1006,1005,9756,000-1.23326.98
PTBA13,40013,50013,25013,3751.338.5212.39
PTPP3,0303,0402,9953,000-0.6620163.16
PWON4904954904920.8211.8289.23
SCMA3,2803,3153,2553,2750.46-4.3815.93
SMGR16,05016,10016,00016,0500.311.5824.42
SMRA1,4501,4501,4301,4500.3518.8574.7
TAXI1,1601,1751,1401,145-0.43-1.29-28.88
TBIG9,3009,3009,2259,2750.546.9257.2
TLKM2,8102,8252,7902,810-0.180.1832.24
UNTR18,30018,52518,30018,4501.518.85-4.9
UNVR31,52532,00031,30032,0001.276.4919.85
WIKA3,0303,0302,9903,000-0.663.6384.05
WSKT1,0451,0501,0401,040-0.489.47128.57
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI24,30024,57524,25024,4501.1420.4411.64
ADRO1,1051,1101,0901,100-0.455.26-2.65
ASII7,0507,1007,0257,1001.078.8112.7
BBCA13,30013,32513,05013,100-0.95-0.5735.05
BBNI5,9256,1005,8756,0252.125.746.06
BBRI11,47511,52511,42511,5000.22957.53
BDMN4,1354,1954,1354,19003.979.54
BMRI10,50010,52510,45010,475-0.485.0138.74
BMTR1,6601,6601,6351,640-0.61-13.68-14.58
BSDE1,7201,7401,7101,7351.1713.7724.82
CPIN4,0404,1304,0304,1003.14-2.9615.49
CTRA1,3301,3451,3101,315-1.522.980.14
EXCL5,0755,1755,0005,1751.97-12.667.25
GGRM61,10061,25060,55060,600-0.627.6466.48
INCO4,0354,0553,9954,0451.2511.2872.13
INDF6,7006,7756,6756,7250.753.860.37
INTP24,95024,97524,80024,9250.14.431.88
ITMG18,75019,22518,70019,0001.6-12.44-34.48
KLBF1,7551,7651,7401,740-0.854.8241.46
LPKR1,1551,1751,1501,1600.871127.47
MNCN2,4802,5102,4752,4800-10.63-7.29
PGAS6,1006,1005,9756,000-1.23326.98
PTBA13,40013,50013,25013,3751.338.5212.39
SCMA3,2803,3153,2553,2750.46-4.3815.93
SMGR16,05016,10016,00016,0500.311.5824.42
TLKM2,8102,8252,7902,810-0.180.1832.24
UNTR18,30018,52518,30018,4501.518.85-4.9
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI24,30024,57524,25024,4501.1420.4411.64
ACES7958057958000.630.6315.94
ADHI2,7752,7802,7552,760-0.18-0.1869.33
ADRO1,1051,1101,0901,100-0.455.26-2.65
AISA2,2702,2852,2552,2750.223.6462.5
AKRA4,5954,6754,5904,6500.98-5.97-0.53
ANTM9759859759801.033.7-22.22
APIC5455505455500.921.8511.11
APLN347346341344-0.86040.41
ASII7,0507,1007,0257,1001.078.8112.7
ASRI5105205055201.9613.298.33
AUTO3,8853,8853,8053,8850-3.363.6
BAJA2622652612620-6.09-74.56
BBCA13,30013,32513,05013,100-0.95-0.5735.05
BBKP770770760765-0.650.6634.21
BBNI5,9256,1005,8756,0252.125.746.06
BBRI11,47511,52511,42511,5000.22957.53
BBTN1,1201,1401,1151,1250.45-0.8817.19
BDMN4,1354,1954,1354,19003.979.54
BEST7007207007152.1421.1981.01
BHIT3073073063070-3.15-6.97
BIPI126128125125-0.79-13.1915.74
BJBR8008157958050.638.78-1.83
BJTM4324524324483.74.1924.44
BKSL1051071041060.9519.1-39.43
BMRI10,50010,52510,45010,475-0.485.0138.74
BMTR1,6601,6601,6351,640-0.61-13.68-14.58
BRMS3533583403571.13-5.5666.05
BSDE1,7201,7401,7101,7351.1713.7724.82
BUMI95969192-3.16-34.75-72.54
BWPT515530460476-7.57-11.03-60
CNKO1771791751791.13-3.24-40.33
COWL5555605505550-7.533.73
CPIN4,0404,1304,0304,1003.14-2.9615.49
CTRA1,3301,3451,3101,315-1.522.980.14
CTRP82083081082008.6136.67
DILD6256406256300.86.7893.85
ENRG98103961013.06-0.9848.53
ERAA1,2101,2501,2101,2352.0724.7519.9
EXCL5,0755,1755,0005,1751.97-12.667.25
GGRM61,10061,25060,55060,600-0.627.6466.48
GJTL1,3201,3351,3051,3200-10.2-22.81
HRUM1,6501,6901,6401,6801.8210.16-51.65
ICBP11,30011,37511,27511,375-0.222.4813.75
INCO4,0354,0553,9954,0451.2511.2872.13
INDF6,7006,7756,6756,7250.753.860.37
INDY580580570575-0.86-5.74-12.88
INKP1,1751,1751,1651,165-0.852.19-22.33
INTP24,95024,97524,80024,9250.14.431.88
ISAT3,4603,5703,4253,5101.45-5.77-8.83
ITMG18,75019,22518,70019,0001.6-12.44-34.48
JPFA1,0951,1651,1201,1555.48-3.35-9.06
JSMR6,7256,7756,7006,7500.758.8732.35
KIJA3063153053142.6115.8757
KLBF1,7551,7651,7401,740-0.854.8241.46
LCGP5505505455500-1.7983.33
LPCK9,87510,0509,8259,9751.0123.15114.52
LPKR1,1551,1751,1501,1600.871127.47
LPPF15,40015,40015,17515,250-1.13-0.3334.36
LSIP2,0252,0552,0202,0251.2510.9615.06
MAIN2,4102,5302,4302,5304.98-22.15-27.19
MAPI5,5005,6005,5005,5250.45-1.7813.92
MDLN5205305155250.96-2.7831.25
MEDC3,8003,8203,7003,8200.53-1.1659.17
META2032052022040.495.15-23.02
MLPL9109209059150.55-4.69147.3
MNCN2,4802,5102,4752,4800-10.63-7.29
MPPA3,2853,3253,2003,200-2.59-1.5458.02
MYRX685690675680-0.739.6828.3
NIRO191191188190-0.52-11.63-29.63
PGAS6,1006,1005,9756,000-1.23326.98
PNBN1,1701,1701,1401,170020.6277.27
PNLF305305302305021.0370.39
PTBA13,40013,50013,25013,3751.338.5212.39
PTPP3,0303,0402,9953,000-0.6620163.16
PWON4904954904920.8211.8289.23
RALS84586584584505.62-19.52
SAME2,8002,8402,8002,8401.436.5713.6
SCMA3,2803,3153,2553,2750.46-4.3815.93
SILO14,02514,10012,80013,450-4.1-0.1940.1
SIMP7557707557600.663.4-10.59
SMCB2,2402,2502,2402,2400-9.68-11.29
SMGR16,05016,10016,00016,0500.311.5824.42
SMRA1,4501,4501,4301,4500.3518.8574.7
SRIL1641751641746.19.43-30.4
SSIA9309609209502.1529.2533.8
SSMS1,4201,4751,4201,4602.8223.210
SUGI42842942542800.23-3.82
TAXI1,1601,1751,1401,145-0.43-1.29-28.88
TBIG9,3009,3009,2259,2750.546.9257.2
TIFA228226225226-0.88-0.44-32.54
TINS1,2501,2651,2451,245-0.410.67-20.19
TLKM2,8102,8252,7902,810-0.180.1832.24
TMPI4684694674690.2106.59
TOTL9901,000975975-1.524.2871.05
UNTR18,30018,52518,30018,4501.518.85-4.9
UNVR31,52532,00031,30032,0001.276.4919.85
VIVA4604664534620.436.9459.31
WIKA3,0303,0302,9903,000-0.663.6384.05
WSKT1,0451,0501,0401,040-0.489.47128.57
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI24,30024,57524,25024,4501.1420.4411.64
ADHI2,7752,7802,7552,760-0.18-0.1869.33
ADRO1,1051,1101,0901,100-0.455.26-2.65
ASII7,0507,1007,0257,1001.078.8112.7
ASRI5105205055201.9613.298.33
BBCA13,30013,32513,05013,100-0.95-0.5735.05
BBNI5,9256,1005,8756,0252.125.746.06
BBRI11,47511,52511,42511,5000.22957.53
BMRI10,50010,52510,45010,475-0.485.0138.74
BMTR1,6601,6601,6351,640-0.61-13.68-14.58
BSDE1,7201,7401,7101,7351.1713.7724.82
CPIN4,0404,1304,0304,1003.14-2.9615.49
GGRM61,10061,25060,55060,600-0.627.6466.48
ICBP11,30011,37511,27511,375-0.222.4813.75
INCO4,0354,0553,9954,0451.2511.2872.13
INDF6,7006,7756,6756,7250.753.860.37
INTP24,95024,97524,80024,9250.14.431.88
JSMR6,7256,7756,7006,7500.758.8732.35
KLBF1,7551,7651,7401,740-0.854.8241.46
LPKR1,1551,1751,1501,1600.871127.47
LPPF15,40015,40015,17515,250-1.13-0.3334.36
LSIP2,0252,0552,0202,0251.2510.9615.06
MNCN2,4802,5102,4752,4800-10.63-7.29
PGAS6,1006,1005,9756,000-1.23326.98
SMGR16,05016,10016,00016,0500.311.5824.42
TLKM2,8102,8252,7902,810-0.180.1832.24
UNTR18,30018,52518,30018,4501.518.85-4.9
UNVR31,52532,00031,30032,0001.276.4919.85
WIKA3,0303,0302,9903,000-0.663.6384.05
WSKT1,0451,0501,0401,040-0.489.47128.57
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI24,30024,57524,25024,4501.1420.4411.64
ABBA636663641.59-4.48-34.69
ABDA6,0506,0756,0756,0750.413.435
ABMM2,7502,7502,7502,7500-3.512.8
ACES7958057958000.630.6315.94
ACST3,2803,3003,2703,28001.7142.61
ADES1,3901,4101,3801,380-0.72-4.83-37.98
ADHI2,7752,7802,7552,760-0.18-0.1869.33
ADMF7,6757,8507,6507,7000.33-32.46-3.75
ADMG1641681651671.83-8.24-30.42
ADRO1,1051,1101,0901,100-0.455.26-2.65
AGRO105107103103-1.9-3.74-12.71
AHAP240220220220-8.33-2.2218.92
AIMS3953953953950-11.24-63.43
AISA2,2702,2852,2552,2750.223.6462.5
AKKU305305305305000
AKPI7507507507500-16.2-10.71
AKRA4,5954,6754,5904,6500.98-5.97-0.53
AKSI125125125125000
ALDO7257407257300.694.297.35
ALKA90090090090005050
ALMI2532542512540.4-11.19-61.52
ALTO3423433403430.29-2.83-50.29
AMAG2292302252300.445.59.52
AMFG7,6507,7757,4757,475-2.2915.899.12
AMRT5255255105250-1.870.96
ANJT1,3001,3951,3001,300015.04-4.41
ANTM9759859759801.033.7-22.22
APEX3,4653,4553,4553,455-0.29-4.0336.83
APIC5455505455500.921.8511.11
APII440430425430-2.271.1891.11
APLI87877584-3.453.723.53
APLN347346341344-0.86040.41
APOL556154585.451616
ARGO1,1501,1501,1501,15000-4.17
ARII3333333193330-13.51-55.6
ARNA91091590591001.114.6
ARTA225223184223-0.89-3.886.19
ARTI1001019999-1-14.66-50.25
ASBI9509509509500-24113.48
ASDM9901,0001,0001,0001.011.0140.85
ASGR2,1002,1602,0602,060-1.9-5.519.77
ASII7,0507,1007,0257,1001.078.8112.7
ASJT6006006006000033.33
ASMI540545540540012.50
ASRI5105205055201.9613.298.33
ASRM1,2901,2901,2901,2900-0.3929
ASSA176177170174-1.14-6.45-37.86
ATPK22122222022100.91-1.78
AUTO3,8853,8853,8053,8850-3.363.6
BABP949593940-4.08-36.91
BACA919286921.1-2.130
BAEK1,8001,8001,8001,80000-10
BAJA2622652612620-6.09-74.56
BALI2,2502,1502,1502,150-4.443.370
BAPA525352520-3.7-27.78
BATA1,0651,0701,0501,065014.521.43
BAYU1,1501,1501,1501,150015187.5
BBCA13,30013,32513,05013,100-0.95-0.5735.05
BBKP770770760765-0.650.6634.21
BBLD1,9801,9801,9801,98000141.46
BBMD1,6101,6101,6101,61007.69-1.83
BBNI5,9256,1005,8756,0252.125.746.06
BBNP1,8501,8501,8501,8500025
BBRI11,47511,52511,42511,5000.22957.53
BBRM1871901751891.07017.39
BBTN1,1201,1401,1151,1250.45-0.8817.19
BCAP1,0101,0209901,0100-14.41-14.41
BCIC50505050000
BCIP6656906706802.26-0.7360
BDMN4,1354,1954,1354,19003.979.54
BEKS8080808003.9-13.98
BEST7007207007152.1421.1981.01
BFIN2,1452,1452,1452,14507.25-2.5
BHIT3073073063070-3.15-6.97
BIMA70070070070000-12.5
BINA2602602602600-6.810
BIPI126128125125-0.79-13.1915.74
BIPP93948893001.09
BIRD7,4507,4757,4507,4750.3400
BISI545550525530-2.7514.22-5.36
BJBR8008157958050.638.78-1.83
BJTM4324524324483.74.1924.44
BKDP848484840-4.5518.31
BKSL1051071041060.9519.1-39.43
BKSW3603603603600-0.28-11.11
BLTA196196196196000
BLTZ2,9002,9002,9002,9000-3.330
BMAS3353353353350-4.298.06
BMRI10,50010,52510,45010,475-0.485.0138.74
BMSR180180180180000
BMTR1,6601,6601,6351,640-0.61-13.68-14.58
BNBA1521521521520-8.98-1.94
BNBR50505050000
BNGA91592091091500-5.67
BNII254255252252-0.79-10.64-20
BNLI1,4901,5701,5301,5604.75.0515.56
BORN505150500-29.58-73.54
BPFI57057057057002.735.71
BPII1,0001,0001,0001,000012.360
BRAM4,1504,5504,5504,5509.6453.7282
BRAU808279800-17.53-51.81
BRMS3533583403571.13-5.5666.05
BRNA735730725725-1.36-2.6866.67
BRPT2983102953000.6716.28-31.82
BSDE1,7201,7401,7101,7351.1713.7724.82
BSIM279270245270-3.23-2.1710.2
BSSR1,6001,6001,6001,60000.95-13.98
BSWD9009009009000-44.138.46
BTEK1,2601,4001,2601,40011.1113.82-10.26
BTEL50505050000
BTON54054054054000-11.48
BTPN4,1254,1754,1054,110-0.36-7.43-1.56
BUDI1021031011030.983-18.9
BULL50505050000
BUMI95969192-3.16-34.75-72.54
BUVA5355755355655.61-0.88-10.32
BVIC1221231201220-3.94-3.94
BWPT515530460476-7.57-11.03-60
BYAN6,9006,9256,9006,9000-0.72-20.69
CANI254254250253-0.39-0.390
CASS1,2001,2101,2001,2100.831047.56
CEKA1,5151,5401,5401,5401.65-6.6731.62
CENT195193192193-1.03-1.53-16.09
CFIN4404434434430.683.0213.59
CINT3793803793800.26-2.060
CITA94094094094000141.03
CKRA21021020821005-6.67
CLPI850860840845-0.59-0.5945.69
CMNP3,1603,1653,1253,130-0.95-1.42-2.19
CMPP140139139139-0.71-14.72-76.83
CNKO1771791751791.13-3.24-40.33
CNTB5,0005,0005,0005,000000
CNTX17,50017,50017,50017,50000124.36
COWL5555605505550-7.533.73
CPGT96111971059.387.14-58.82
CPIN4,0404,1304,0304,1003.14-2.9615.49
CPRO6278637825.815656
CSAP6156206056150-4.65236.07
CTBN5,4005,4005,4005,4000-5.2620
CTRA1,3301,3451,3101,315-1.522.980.14
CTRP82083081082008.6136.67
CTRS2,8052,8802,8002,800-0.1818.1460.92
CTTH707169711.4305.97
DAJK555555540540-2.711.570
DART675695665665-1.482.3141.49
DAVO50505050000
DEFI1,2501,2501,2501,250006.84
DEWA50505050000
DGIK1721741711730.58-1.1412.34
DILD6256406256300.86.7893.85
DKFT397397397397000.51
DLTA387,500387,500387,500387,5000-3.617.64
DNAR1841971811871.635.060
DNET830830825825-0.6-11.76-0.6
DOID197198189190-3.55-13.24280
DPNS3893893893890-3.95-7.38
DSFI97999193-4.128682.35
DSNG3,9003,9203,8953,900016.42108.56
DSSA12,90012,90012,90012,90000-4.44
DUTI4,5004,5004,5004,5000-2.170
DVLA1,6001,5501,5501,550-3.12-3.12-25.3
DYAN150150148148-1.33-6.92-40.8
ECII1,2551,2701,2551,2600.425.37-61.53
EKAD468471465467-0.214.2419.74
ELSA675685665675023.85107.69
ELTY50505050000
EMDE13213213213200.769.09
EMTK5,9255,9255,9255,9250-2.879.72
ENRG98103961013.06-0.9848.53
EPMT2,8603,0503,0503,0506.641.67-20.78
ERAA1,2101,2501,2101,2352.0724.7519.9
ERTX4005004955002526.58117.39
ESSA2,9003,0102,9003,0003.45-7.6933.33
ESTI1901901901900-13.645.56
ETWA29029029029005.45-14.71
EXCL5,0755,1755,0005,1751.97-12.667.25
FAST2,0302,1902,0352,0450.74-3.76-8.09
FASW1,6451,6451,6451,64503.13-17.75
FISH1,7651,7651,7651,76500.28-9.49
FMII4504504494500-0.4434.33
FORU6806806806800-0.73466.67
FPNI919191910-2.15-14.95
FREN1001049798-253.1271.93
GAMA5051505000-44.44
GDST90918287-3.33-1.14-8.42
GDYR16,00016,00016,00016,0000-3.03-15.79
GEMA347340340340-2.029.68-26.09
GEMS2,0002,0002,0002,000017.65-2.44
GGRM61,10061,25060,55060,600-0.627.6466.48
GIAA4624704604650.65-10.58-6.06
GJTL1,3201,3351,3051,3200-10.2-22.81
GLOB9101,0859259251.652.78-26
GMCW860860860860000
GMTD7,1507,2007,1507,1500-10.6214.4
GOLD32632632632600-15.32
GPRA225226211223-0.89-23.8940.25
GREN1291311281300.7813.045.69
GSMF8282828200-1.2
GTBO450459439442-1.78-9.8-22.46
GWSA1701801681774.126.633.51
GZCO125134125130454.7612.07
HADE64646061-4.69-12.8622
HDFA21021021021000-10.64
HDTX39039039039000-6.02
HERO2,4702,4902,4502,4900.81-6.21-9.45
HEXA3,5803,5803,5553,5800-1.9216.42
HITS335335335335000
HMSP69,50070,00069,25069,9500.65-1.137.62
HOME3813843813820.262.966.11
HOTL15915915715900.63-6.47
HRUM1,6501,6901,6401,6801.8210.16-51.65
IATA7981797900-7.06
IBST3,4803,4803,4803,48006.1-45.63
ICBP11,30011,37511,27511,375-0.222.4813.75
ICON4504504504500-101.12
IGAR3253263153260.3119.418.67
IIKP2,2202,2302,2202,2300.459.8539.38
IKAI110110100100-9.09-4.76-27.54
IKBI1,0401,0401,0401,0400-4.1513.04
IMAS3,4703,4303,4153,420-1.44-12.2-31.26
IMJS690665665665-3.62-50
INAF2803002762913.9374.2578.53
INAI3393493493492.959.06-41.83
INCI230225225225-2.17-2.17-16.67
INCO4,0354,0553,9954,0451.2511.2872.13
INDF6,7006,7756,6756,7250.753.860.37
INDR1,2001,2001,2001,200036.3617.65
INDS1,5601,5801,5501,5600-3.41-36.97
INDX480483475478-0.4256.21139
INDY580580570575-0.86-5.74-12.88
INKP1,1751,1751,1651,165-0.852.19-22.33
INPC888988891.143.49-2.2
INPP17517517517504.79-18.6
INRU1,0401,0401,0401,04000-0.95
INTA2752972702967.644.9616.08
INTD380380380380000
INTP24,95024,97524,80024,9250.14.431.88
INVS4985354985000.44.38-62.96
IPOL9090899000-17.43
ISAT3,4603,5703,4253,5101.45-5.77-8.83
ISSP296298288288-2.75.4989.47
ITMA13,90013,90013,90013,900000
ITMG18,75019,22518,70019,0001.6-12.44-34.48
ITTG82828282000
JAWA36736736536700.55-0.81
JECC2,3502,3502,3502,3500-21.01-20.34
JIHD1,2251,2101,0701,210-1.22-6.2-35.29
JKON6807006807002.942.1929.63
JKSW57575353-7.026-43.01
JPFA1,0951,1651,1201,1555.48-3.35-9.06
JPRS2432442432440.410.83-17.29
JRPT1,0251,0251,0251,02502.529.75
JSMR6,7256,7756,7006,7500.758.8732.35
JSPT750750750750000
JTPE3503553483510.2915.8413.23
KAEF1,3701,3901,3701,3750.3622.77159.43
KARW685700670675-1.4644.23257.14
KBLI13614313613600.74-9.33
KBLM150167148148-1.33-3.92.07
KBLV2,7002,8002,7002,7000-3.05335.48
KBRI50505050000
KDSI380370370370-2.633.352.78
KIAS1401451401400-3.45-17.65
KICI2782782782780-0.71-0.71
KIJA3063153053142.6115.8757
KKGI1,2351,2451,2201,230-0.4-0.81-54.44
KLBF1,7551,7651,7401,740-0.854.8241.46
KOBX1982032002001.015.26-33.33
KOIN430430430430010.2650.88
KONI33033033033008.2-26.67
KPIG1,2701,2601,2501,260-0.790-5.26
KRAH700705690695-0.7147.2557.95
KRAS4584614574580-3.38-5.57
KREN4614634614620.227.6933.91
LAMI2712712712710-2.5226.05
LAPD5154505102-44.57
LCGP5505505455500-1.7983.33
LEAD4,2504,2504,2004,25001.670
LINK5,1255,3005,1005,1500.49-26.430
LION10,10010,10010,10010,1000-1.46-22.31
LMAS5455535405.885.88
LMPI1821871851851.655.11-30.19
LMSH7,0007,0007,0007,00002.56-30
LPCK9,87510,0509,8259,9751.0123.15114.52
LPGI4,9755,0005,0005,0000.5-8.2661.29
LPIN5,8505,8505,8505,8500-1042.68
LPKR1,1551,1751,1501,1600.871127.47
LPLI685690670680-0.73-8.1136
LPPF15,40015,40015,17515,250-1.13-0.3334.36
LPPS234228228228-2.56-3.3914.57
LRNA230237223224-2.61-18.550
LSIP2,0252,0552,0202,0251.2510.9615.06
LTLS1,8601,9001,8551,8700.5413.68175
MAGP5050505000-60.32
MAIN2,4102,5302,4302,5304.98-22.15-27.19
MAMI50505050000
MAMIP600600600600000
MAPI5,5005,6005,5005,5250.45-1.7813.92
MASA4184354204302.87-2.2716.22
MAYA1,8902,0001,8501,870-1.06-3.8623.84
MBAP1,3001,3251,3001,3050.380.380
MBSS1,0701,0751,0651,0700-13.714.9
MBTO179179175177-1.12-4.84-42.9
MCOR2102102102100055.56
MDIA2,1002,1002,1002,100050
MDLN5205305155250.96-2.7831.25
MDRN670670660665-0.75-5.67-16.87
MEDC3,8003,8203,7003,8200.53-1.1659.17
MEGA2,0002,0002,0002,00001.01-4.76
MERK169,900169,900169,900169,90006.19-4.55
META2032052022040.495.15-23.02
MFIN915920890890-2.739.8830.88
MFMI3263263263260-10.1986.29
MGNA99101891001.019.890
MICE359358356356-0.84-2.73-8.72
MIDI5705705705700-0.8711.76
MIRA50575052444
MITI192199188190-1.040160.27
MKPI14,40014,40014,40014,40001.4160
MLBI11,75011,85011,75011,8000.43-99.09-99.02
MLIA55055054555006.830.95
MLPL9109209059150.55-4.69147.3
MLPT1,0201,0201,0201,0200021.43
MNCN2,4802,5102,4752,4800-10.63-7.29
MPMX945950920930-1.59-16.22-27.91
MPPA3,2853,3253,2003,200-2.59-1.5458.02
MRAT372374369370-0.542.78-21.28
MREI4,7504,7504,7504,7500-9.9572.73
MSKY1,8001,7851,5601,785-0.83-6.05-22.39
MTDL6006055956050.8312.04116.07
MTFN1481491471490.68-6.87-33.78
MTLA4584684594631.097.4212.93
MTSM690690690690000
MYOH4804884824820.424.56-0.62
MYOR25,50025,50025,27525,350-0.59-15.5-8.81
MYRX685690675680-0.739.6828.3
MYRXP69696768-1.45-2.86-5.56
MYTX1231231231230-3.15-60.32
NAGA17717717717701.14-7.81
NELY150142142142-5.33-9.55-20.22
NIKL133134130132-0.75-4.35-20.96
NIPS45051045249610.2291.5141.71
NIRO191191188190-0.52-11.63-29.63
NISP1,2751,2551,2551,255-1.570.42.03
NOBU770760755755-1.95-5.6342.45
NRCA9359509309501.6-0.5218.75
OCAP450450450450000
OKAS1201201201200-8.4-27.27
OMRE340340340340000
PADI6356906356502.36-2.26-67.9
PALM4954954954950-123.75
PANR5005105005102-0.9747.83
PANS5,1005,1005,0005,10002.5127.5
PBRX4584674584641.31-0.225.45
PDES18418418418400.5532.37
PEGE2052092092091.95-8.73-24
PGAS6,1006,1005,9756,000-1.23326.98
PGLI1001081051088-4.42-36.47
PICO1591601531600.63-5.330
PJAA1,4501,5001,4601,5003.457.1431.58
PKPK636462630-5.97-29.21
PLAS1,5751,5901,5751,5850.630.9655.39
PLIN3,0003,0003,0003,000012.1556.25
PNBN1,1701,1701,1401,170020.6277.27
PNBS18318418218308.280
PNIN750780750750016.2813.64
PNLF305305302305021.0370.39
PNSE4514514514510-8.89-14.91
POLY83867979-4.8223.44-1.25
POOL2,9952,9952,9952,9950078.27
PRAS1992021991990-0.513.71
PSAB6606656506600-2.22-68.94
PSDN14514514514503.57-14.71
PSKT84084074584009.820
PTBA13,40013,50013,25013,3751.338.5212.39
PTIS94594594594507.397.39
PTPP3,0303,0402,9953,000-0.6620163.16
PTRO1,0101,0701,0051,0453.470.97-18.36
PTSN969696960-3.036.67
PTSP5,5005,5005,5005,5000-5.9866.67
PUDP4394394394390-1.35-5.59
PWON4904954904920.8211.8289.23
PYFA1311361321320.762.33-10.81
RAJA1,1351,1301,1151,125-0.88-1078.57
RALS84586584584505.62-19.52
RANC389387378380-2.31-8.43-39.68
RBMS83838383013.7-22.43
RDTX5,2505,2505,2505,2500-12.57.14
RELI64564564564502.3819.44
RICY1771801761791.13-3.246.55
RIGS2802852812820.71-19.2-2.76
RIMO1901901901900077.57
RMBA5455605455500.923.77-3.51
RODA3503503503500-12.06-4.11
ROTI1,2051,2151,2001,20500.4228.19
RUIS2032082052061.48-0.96-1.9
SAFE98989898000
SAME2,8002,8402,8002,8401.436.5713.6
SCBD2,0752,0752,0752,0750-45.32-23.15
SCCO3,9003,9003,8503,850-1.28-1.28-14.44
SCMA3,2803,3153,2553,2750.46-4.3815.93
SCPI29,00029,00029,00029,000000
SDMU4794824794810.425.2555.16
SDPC89888888-1.122.33-4.35
SDRA1,1001,1501,1451,1504.55-0.8632.18
SGRO2,2802,3302,2852,3000.8821.0527.78
SHID304299290299-1.643.1-24.3
SIAP2842952802891.7663.28127.56
SIDO6456806456500.78-4.410
SILO14,02514,10012,80013,450-4.1-0.1940.1
SIMA128128128128000
SIMP7557707557600.663.4-10.59
SIPD535353530-1.856
SKBM8809009009002.27-1089.47
SKLT70570570570500291.67
SKYB4204204204200-10.64-16
SMAR8,0008,0008,0008,00003.926.98
SMBR38438938438403.238.17
SMCB2,2402,2502,2402,2400-9.68-11.29
SMDM143142140142-0.7-2.07-30.73
SMDR13,60013,67513,00013,175-3.1258.26342.86
SMGR16,05016,10016,00016,0500.311.5824.42
SMMA2,7902,7902,7902,7900-7-26.58
SMMT1,7751,7951,7601,7951.13-0.28-68.78
SMRA1,4501,4501,4301,4500.3518.8574.7
SMRU2602762602766.1566.2745.26
SMSM4,5604,5854,4604,5650.11-2.8717.05
SOBI2,5002,5002,5002,5000039.66
SONA4,1004,1004,1004,10000-14.58
SPMA1951981951971.032.07-8.37
SQBB10,50010,50010,50010,500000
SQBI333,000333,000333,000333,000009.9
SQMI1,5001,5001,5001,50004.1729.31
SRAJ2252272252270.890-5.42
SRIL1641751641746.19.43-30.4
SRSN50515050000
SRTG5,2005,2005,2005,2000-0.9510.64
SSIA9309609209502.1529.2533.8
SSMS1,4201,4751,4201,4602.8223.210
SSTM110112105108-1.8218.685.88
STAR50505050000
STTP2,8902,8902,8902,8900-6.3280.62
SUGI42842942542800.23-3.82
SULI63636162-1.591.64-21.52
SUPR8,2008,2008,2008,2000-13.680.61
TALF510500500500-1.96-7.410
TARA4314364294320.236.140
TAXI1,1601,1751,1401,145-0.43-1.29-28.88
TBIG9,3009,3009,2259,2750.546.9257.2
TBLA8008207908151.8818.9868.04
TBMS8,8008,8008,8008,8000-18.3310
TCID18,10018,10018,10018,10000.5650.83
TELE9109209009150.55-1.6145.24
TFCO9959959959950095.1
TGKA2,4003,0002,8502,90020.83-2.52-3.33
TIFA228226225226-0.88-0.44-32.54
TINS1,2501,2651,2451,245-0.410.67-20.19
TIRA1,5001,5001,5001,50000-12.28
TIRT88918588020.5572.55
TKGA1,8001,8001,8001,80000-25
TKIM9009259009151.670-50.81
TLKM2,8102,8252,7902,810-0.180.1832.24
TMAS1,9752,0301,9402,0252.5343.11841.86
TMPI4684694674690.2106.59
TMPO124124123123-0.813.36-19.08
TOBA89590089089507.8327.86
TOTL9901,000975975-1.524.2871.05
TOTO3,8753,9003,8903,9000.653.31-48.68
TOWR4,1404,1404,1404,1400-0.2453.33
TPIA3,0003,0003,0003,0000-6.250
TPMA4654994214752.1525.3369.64
TRAM585439439439-24.96-76.21-72.22
TRIL62656061-1.615.17-41.9
TRIM71696769-2.8209.52
TRIO1,1401,1351,1001,135-0.44-10.98-18.93
TRIS369370360368-0.270.27-10.24
TRST375376370374-0.27-6.538.52
TRUB50505050000
TRUS42142142142100-8.48
TSPC3,0653,0853,0103,060-0.1613.54-4.37
TURI615615610610-0.81-2.48.93
ULTJ3,8803,7903,7703,770-2.84-1.05-17.14
UNIC1,6701,7001,6701,6700-16.5-13.02
UNIT3373373373370-8.42-10.13
UNSP50505050000
UNTR18,30018,52518,30018,4501.518.85-4.9
UNTX3,7003,7003,7003,700000
UNVR31,52532,00031,30032,0001.276.4919.85
VICO129127121121-6.2-6.92-6.2
VIVA4604664534620.436.9459.31
VOKS71571571571505.930.7
VRNA858585850-4.49-7.61
WAPO60635859-1.6711.329.26
WEHA2722742722740.74-2.8424.55
WICO86887880-6.9842.8653.85
WIIM60060058560009.09-16.67
WIKA3,0303,0302,9903,000-0.663.6384.05
WINS1,1051,1351,0901,1302.26-8.8782.26
WOMF2132191902140.47-17.69-10.83
WSKT1,0451,0501,0401,040-0.489.47128.57
WTON1,2351,2451,2201,225-0.816.060
YPAS51051051051000-23.88
YULE1031031031030-13.45-7.21
ZBRA15015214515000.67123.88
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
TGKA 2,900 500 700
UNVR 32,000 475 1,547,300
HMSP 69,950 450 6,800
BRAM 4,550 400 100
ITMG 19,000 250 3,012,600
EPMT 3,050 190 100
AALI 24,450 150 800,900
UNTR 18,450 150 2,778,500
BTEK 1,400 140 1,002,500
MAIN 2,530 120 9,315,800
Stock
Code
Price Change Volume
SILO 13,450 -575 1,000,100
GGRM 60,600 -500 409,700
SMDR 13,175 -425 253,800
BBCA 13,100 -200 15,265,700
AMFG 7,475 -175 314,600
LPPF 15,250 -150 697,000
MYOR 25,350 -150 8,200
TRAM 439 -146 1,632,200
ULTJ 3,770 -110 48,200
BALI 2,150 -100 2,000
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image