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 100.19 5.8427 22-Aug-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 97.79 8.2989 22-Aug-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.61 7.6645 22-Aug-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.14 8.0709 22-Aug-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 96.74 8.3365 22-Aug-2014
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 101.49 8.0878 22-Aug-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 22-Aug-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0068 3,361,797,000,000
Obligasi Negara Republik Indonesia Seri FR0070 1,545,393,000,000
Obligasi Negara Republik Indonesia Seri FR0069 582,262,000,000
Obligasi Negara Republik Indonesia Seri FR0071 521,090,000,000
Obligasi Negara RI Seri FR0053 411,992,000,000
Surat Perbendaharaan Negara Seri SPN12150305 251,229,000,000
Obligasi Negara Th. 2007 Seri FR0043 215,403,000,000
Obligasi Negara Republik Indonesia Seri FR0066 193,670,000,000
Surat Perbendaharaan Negara Seri SPN12150611 133,248,000,000
Obligasi Negara Republik Indonesia Seri FR0063 123,805,000,000
Transaksi Per Tanggal : 22-Aug-2014
Nama Nilai
OBL BKL I Mandiri Tunas Finance Thp II Th 2014 Sr A 305,578,000,000
OBL BKLJT I Sumber Alfaria Trijaya Thp I Th 2014 259,050,000,000
Obligasi Berkelanjutan I Bumi Serpong Damai Thp I Tahun 2012 Seri C 24,006,000,000
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap I Tahun 2012 Seri C 20,395,000,000
Obligasi Surya Semesta Internusa I Tahun 2012 Seri A 19,609,000,000
Obligasi Medco Energi Internasional III Tahun 2012 19,312,000,000
Obligasi BERKELANJUTAN I BANK BII TAHAP II TAHUN 2012 SERI A 14,756,000,000
OBL SUBORDINASI BKLJT I BANK PERMATA THP II TH 2012 9,169,000,000
OBL BKLJT I Summarecon Agung Thp I Th 2013 9,000,000,000
Obligasi Clipan Finance Indonesia III Tahun 2011 Seri C 8,998,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN Seri PBS001 11.14
Obligasi Negara RI Seri FR0058 10.41
SBSN RI Seri IFR-0006 10.25
Obligasi Negara Republik Indonesia Seri FR0064 9.28
SBSN Seri PBS005 9.27
Nama Yield (%)
Syariah Ijarah PLN I Tahun 2006 13.59
Obligasi Berkelanjutan I BCA Finance Tahap I Tahun 2012 Seri D 13.26
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 12.26
Nama Yield (%)
Perum Pegadaian XI Tahun 2006 Seri A 13.10
Obligasi Indosat VIII Tahun 2012 Seri A 12.77
Obligasi Subordinasi II Bank CIMB Niaga Tahun 2010 12.61
Bank BTN XII Tahun 2006 12.38
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap I Tahun 2012 Seri C 12.28
Nama Yield (%)
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 14.14
Obligasi TPJ I Tahun 2008 Seri C 13.23
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBLIGASI BANK SAUDARA II TAHUN 2012 12.69
Sukuk Sub Mudharabah Bkljt I Thp II Bank Muamalat Th 2013 12.60
Nama Yield (%)
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 13.15
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 13.09
Obligasi Panorama Transportasi I Tahun 2012 12.17
Obligasi I BW Plantation Tahun 2010 11.52
OBLIGASI SUBORDINASI BANK VICTORIA III TAHUN 2013 11.27
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
22-Aug-2014 IGBI 5,655.00 0.10% grafik
22-Aug-2014 ICBI 2,316.28 0.02% grafik
22-Aug-2014 ISBI 2,515.46 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 : 22-Aug-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
22-Aug-2014 IRDPT 2,881.64 0.09% grafik
22-Aug-2014 IRDCP 5,700.87 -0.03% grafik
22-Aug-2014 IRDSH 8,827.06 -0.13% grafik
22-Aug-2014 IRDPU 1,094.69 0.03% 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 : 22-Aug-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,17526,27526,10026,150-0.10.5864.98
ADHI3,1803,2003,1503,150-0.47-4.6938.46
ADRO1,2901,2901,2501,255-1.9514.6147.65
AKRA5,0505,0754,9255,0501.214.6418.82
ANTM1,2501,2501,2301,230-0.818.37-9.56
ASII7,7507,7507,6507,725-0.64030.93
ASRI560560535540-1.820-8.47
BBCA11,82511,85011,70011,80001.0726.2
BBNI5,4005,4005,2505,350-0.937.3244.59
BBRI11,22511,30011,12511,2750.67-1.3174.81
BBTN1,2051,2101,1751,175-1.6710.3316.34
BDMN3,8803,8953,8553,855-0.39-1.91-10.35
BMRI10,62510,65010,47510,525-0.240.4841.28
BMTR2,0152,0202,0002,0200.251.7622.42
BSDE1,6401,6501,6351,6400.61-0.6122.39
CPIN4,0754,0804,0304,030-0.742.6825.94
CTRA1,2351,2401,2201,220-0.81-2.438.64
EXCL5,7005,7505,6505,650-0.884.6334.52
GGRM55,70055,80055,20055,500-0.182.7849.39
HRUM2,2402,2452,2202,220-0.226.99-28.96
ICBP10,32510,32510,10010,100-1.46-3.352.02
INCO4,1454,1604,0754,090-0.9710.2492.47
INDF7,1007,1257,0257,100-0.351.4314.52
INTP25,00025,35024,70025,3501.81-3.4332.72
ITMG28,52528,60027,75027,750-2.6310.89-7.04
JSMR6,3506,3756,3006,3500.79-0.789.48
KLBF1,6951,7001,6751,6900.3-2.8730
LPKR1,1751,1851,1501,150-1.7106.48
LPPF17,00017,10016,27516,650-2.0617.2542.31
LSIP2,0552,0602,0252,030-0.981.565.04
MNCN2,8952,9302,8002,9151.5713.6512.12
PGAS6,0006,0005,9255,9750.42-1.6514.9
PTBA13,62513,67513,37513,6251.6827.9313.54
PTPP2,5002,5052,4302,430-1.622.75111.3
PWON439441431432-0.922.1341.64
SCMA3,9404,0803,9054,0052.5611.2555.53
SMGR16,80016,82516,62516,8000.91.0526.32
SMRA1,4051,4151,3801,39000.7257.95
TAXI1,3951,3951,3651,365-2.158.333.41
TBIG7,9757,9757,6757,800-1.58-3.1136.84
TLKM2,7252,7302,6702,685-1.11.3226.06
UNTR23,92524,17523,35023,525-2.693.0756.31
UNVR32,00032,00031,50031,600-0.941.286.22
WIKA2,9652,9902,9252,925-0.515.7972.06
WSKT945950925925-0.5410.1254.17
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,17526,27526,10026,150-0.10.5864.98
ADRO1,2901,2901,2501,255-1.9514.6147.65
ASII7,7507,7507,6507,725-0.64030.93
BBCA11,82511,85011,70011,80001.0726.2
BBNI5,4005,4005,2505,350-0.937.3244.59
BBRI11,22511,30011,12511,2750.67-1.3174.81
BDMN3,8803,8953,8553,855-0.39-1.91-10.35
BMRI10,62510,65010,47510,525-0.240.4841.28
BMTR2,0152,0202,0002,0200.251.7622.42
BSDE1,6401,6501,6351,6400.61-0.6122.39
CPIN4,0754,0804,0304,030-0.742.6825.94
CTRA1,2351,2401,2201,220-0.81-2.438.64
EXCL5,7005,7505,6505,650-0.884.6334.52
GGRM55,70055,80055,20055,500-0.182.7849.39
INCO4,1454,1604,0754,090-0.9710.2492.47
INDF7,1007,1257,0257,100-0.351.4314.52
INTP25,00025,35024,70025,3501.81-3.4332.72
ITMG28,52528,60027,75027,750-2.6310.89-7.04
KLBF1,6951,7001,6751,6900.3-2.8730
LPKR1,1751,1851,1501,150-1.7106.48
MNCN2,8952,9302,8002,9151.5713.6512.12
PGAS6,0006,0005,9255,9750.42-1.6514.9
PTBA13,62513,67513,37513,6251.6827.9313.54
SCMA3,9404,0803,9054,0052.5611.2555.53
SMGR16,80016,82516,62516,8000.91.0526.32
TLKM2,7252,7302,6702,685-1.11.3226.06
UNTR23,92524,17523,35023,525-2.693.0756.31
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,17526,27526,10026,150-0.10.5864.98
ACES935945920925-1.07049.19
ADHI3,1803,2003,1503,150-0.47-4.6938.46
ADRO1,2901,2901,2501,255-1.9514.6147.65
AISA2,5252,5502,5102,510-0.596.36114.53
AKRA5,0505,0754,9255,0501.214.6418.82
ANTM1,2501,2501,2301,230-0.818.37-9.56
APIC555555550550-0.90.9246.67
APLN3813893813820.2613.0225.25
ASII7,7507,7507,6507,725-0.64030.93
ASRI560560535540-1.820-8.47
AUTO3,9753,9853,9553,9850.252.844.87
BAJA419424410413-1.43-19.028.68
BBCA11,82511,85011,70011,80001.0726.2
BBKP760765740750-1.327.1438.89
BBNI5,4005,4005,2505,350-0.937.3244.59
BBRI11,22511,30011,12511,2750.67-1.3174.81
BBTN1,2051,2101,1751,175-1.6710.3316.34
BDMN3,8803,8953,8553,855-0.39-1.91-10.35
BEST640650620625-2.346.8456.25
BHIT377379375377016.360.53
BIPI1201221181221.679.915.17
BJBR8458558408450-0.59-5.06
BJTM456457447447-1.973.9537.54
BKSL1231251221230-4.65-44.09
BMRI10,62510,65010,47510,525-0.240.4841.28
BMTR2,0152,0202,0002,0200.251.7622.42
BRMS27327726527309.293.62
BSDE1,6401,6501,6351,6400.61-0.6122.39
BUMI1811891791873.3121.43-56
BWPT1,0651,0751,0551,060-0.47-7.4268.25
CNKO223228221222-0.4523.33-9.39
COWL5655755655700.88-1.7296.55
CPIN4,0754,0804,0304,030-0.742.6825.94
CTRA1,2351,2401,2201,220-0.81-2.438.64
CTRP7908057857950.6307.43
DILD5055505105457.9213.5470.31
ENRG878987881.152.3311.39
ERAA1,1801,1951,1651,165-1.27-10.040.43
EXCL5,7005,7505,6505,650-0.884.6334.52
GGRM55,70055,80055,20055,500-0.182.7849.39
GJTL1,7951,8101,7851,785-0.56-3.51-12.93
HRUM2,2402,2452,2202,220-0.226.99-28.96
ICBP10,32510,32510,10010,100-1.46-3.352.02
INCO4,1454,1604,0754,090-0.9710.2492.47
INDF7,1007,1257,0257,100-0.351.4314.52
INDY720725715715-0.697.5227.68
INKP1,3551,3651,3401,345-0.740.7528.1
INTP25,00025,35024,70025,3501.81-3.4332.72
ISAT3,8403,8703,8003,805-0.91-3.91-10.99
ITMG28,52528,60027,75027,750-2.6310.89-7.04
JPFA1,3001,3201,3001,30004.8413.04
JSMR6,3506,3756,3006,3500.79-0.789.48
KIJA2802962812934.6410.5714.9
KLBF1,6951,7001,6751,6900.3-2.8730
LCGP428427422423-1.17-0.2469.2
LPCK8,5758,6508,5008,57502.6951.77
LPKR1,1751,1851,1501,150-1.7106.48
LPPF17,00017,10016,27516,650-2.0617.2542.31
LSIP2,0552,0602,0252,030-0.981.565.04
MAIN3,2603,3003,0753,230-0.925.3817.45
MAPI6,1006,1005,9005,975-2.0515.4625.13
MDLN4595054585008.9313.963.93
MEDC3,5003,5003,4753,475-0.71-0.2983.86
META2102152092110.481.44-4.09
MLPL7958057808000.6311.1160
MNCN2,8952,9302,8002,9151.5713.6512.12
MPPA3,0903,1453,0003,1000.325.6249.4
MYRX6556706556651.538.1310.83
NIRO2562562542560-6.91-1.54
PGAS6,0006,0005,9255,9750.42-1.6514.9
PNBN8708758708700-4.445
PNLF257260254254-1.172.8358.75
PTBA13,62513,67513,37513,6251.6827.9313.54
PTPP2,5002,5052,4302,430-1.622.75111.3
PWON439441431432-0.922.1341.64
RALS1,0651,0751,0501,055-0.94-4.09-2.31
SAME2,7452,7602,7452,7550.36-0.18-7.39
SCMA3,9404,0803,9054,0052.5611.2555.53
SILO15,50015,90015,50015,5500.329.310
SIMP890900885885-0.561.7234.09
SMCB2,9953,0202,9902,990-0.17-0.8322.04
SMGR16,80016,82516,62516,8000.91.0526.32
SMRA1,4051,4151,3801,39000.7257.95
SRIL15916215815901.92-38.85
SSIA8208558158503.663.0319.72
SSMS1,2551,2951,2601,2902.7910.730
SUGI4174194174190.483.97-2.56
TAXI1,3951,3951,3651,365-2.158.333.41
TBIG7,9757,9757,6757,800-1.58-3.1136.84
TIFA22322322222309.3117.37
TINS1,4601,4651,4501,450-0.688.6111.54
TLKM2,7252,7302,6702,685-1.11.3226.06
TMPI4454464444450011.25
TOTL830840820820-1.2-1.82.5
UNTR23,92524,17523,35023,525-2.693.0756.31
UNVR32,00032,00031,50031,600-0.941.286.22
VIVA299306293302145.8974.57
WIKA2,9652,9902,9252,925-0.515.7972.06
WSKT945950925925-0.5410.1254.17
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,17526,27526,10026,150-0.10.5864.98
ADHI3,1803,2003,1503,150-0.47-4.6938.46
ADRO1,2901,2901,2501,255-1.9514.6147.65
ASII7,7507,7507,6507,725-0.64030.93
ASRI560560535540-1.820-8.47
BBCA11,82511,85011,70011,80001.0726.2
BBNI5,4005,4005,2505,350-0.937.3244.59
BBRI11,22511,30011,12511,2750.67-1.3174.81
BMRI10,62510,65010,47510,525-0.240.4841.28
BMTR2,0152,0202,0002,0200.251.7622.42
BSDE1,6401,6501,6351,6400.61-0.6122.39
CPIN4,0754,0804,0304,030-0.742.6825.94
GGRM55,70055,80055,20055,500-0.182.7849.39
ICBP10,32510,32510,10010,100-1.46-3.352.02
INCO4,1454,1604,0754,090-0.9710.2492.47
INDF7,1007,1257,0257,100-0.351.4314.52
INTP25,00025,35024,70025,3501.81-3.4332.72
JSMR6,3506,3756,3006,3500.79-0.789.48
KLBF1,6951,7001,6751,6900.3-2.8730
LPKR1,1751,1851,1501,150-1.7106.48
LPPF17,00017,10016,27516,650-2.0617.2542.31
LSIP2,0552,0602,0252,030-0.981.565.04
MNCN2,8952,9302,8002,9151.5713.6512.12
PGAS6,0006,0005,9255,9750.42-1.6514.9
SMGR16,80016,82516,62516,8000.91.0526.32
TLKM2,7252,7302,6702,685-1.11.3226.06
UNTR23,92524,17523,35023,525-2.693.0756.31
UNVR32,00032,00031,50031,600-0.941.286.22
WIKA2,9652,9902,9252,925-0.515.7972.06
WSKT945950925925-0.5410.1254.17
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,17526,27526,10026,150-0.10.5864.98
ABBA717471710-8.97-12.35
ABDA5,5505,6255,5505,6251.352.7452.03
ABMM2,7002,7002,7002,7000-4.42-1.82
ACES935945920925-1.07049.19
ACST3,0203,2403,0403,1805.327.459.66
ADES1,7201,7351,7201,7250.293.29-27.37
ADHI3,1803,2003,1503,150-0.47-4.6938.46
ADMF11,22511,22511,20011,200-0.220.946.41
ADMG20921120820902.45-7.11
ADRO1,2901,2901,2501,255-1.9514.6147.65
AGRO129131126126-2.3327.2720
AHAP2002002002000017.65
AIMS402415400400-0.5-15.7960
AISA2,5252,5502,5102,510-0.596.36114.53
AKKU305305305305000
AKPI790740740740-6.33-6.33-10.84
AKRA5,0505,0754,9255,0501.214.6418.82
AKSI125125125125000
ALDO72572571072503.5718.85
ALKA600600600600000
ALMI346340340340-1.73-2.86-54.05
ALTO358357355357-0.28-2.19-39.49
AMAG244245242242-0.82-2.025.22
AMFG8,2008,4508,2008,200017.142.5
AMRT52053050552004-11.86
ANJT1,2101,2051,1801,180-2.48-4.07-12.59
ANTM1,2501,2501,2301,230-0.818.37-9.56
APEX3,7603,7603,7503,750-0.27-0.66108.33
APIC555555550550-0.90.9246.67
APII2953002952950180
APLI707070700-16.67-6.67
APLN3813893813820.2613.0225.25
APOL50505050000
ARGO1,1501,1501,1501,1500015
ARII29629629629600-50.67
ARNA1,0151,0151,0101,010-0.490.521.69
ARTA238238222237-0.4203.04
ARTI1571611551591.27-7.02-18.04
ASBI9159408959402.7364.91118.6
ASDM8709209209205.751535.29
ASGR2,2452,2502,2502,2500.223.2177.17
ASIA50505050000
ASII7,7507,7507,6507,725-0.64030.93
ASJT600600600600036.3630.43
ASMI4874884834870-3.560
ASRI560560535540-1.820-8.47
ASRM9809809809800-2-5.77
ASSA2192252192221.37-11.2-7.5
ATPK235240234234-0.43-8.2445.34
AUTO3,9753,9853,9553,9850.252.844.87
BABP1011131021064.9513.98-3.64
BACA97959595-2.065.56-20.83
BAEK1,8001,8001,8001,800012.5-11.11
BAJA419424410413-1.43-19.028.68
BALI2,2502,2502,2402,240-0.44-2.610
BAPA525454543.853.85-34.94
BATA97097097097001.5714.12
BAYU9009509009505.5643.94137.5
BBCA11,82511,85011,70011,80001.0726.2
BBKP760765740750-1.327.1438.89
BBLD1,9801,9801,9801,980067.8122.47
BBMD1,4951,4901,4901,490-0.330-8.59
BBNI5,4005,4005,2505,350-0.937.3244.59
BBNP1,4801,4801,4801,480000
BBRI11,22511,30011,12511,2750.67-1.3174.81
BBRM1851851841850-3.658.82
BBTN1,2051,2101,1751,175-1.6710.3316.34
BCAP9051,0109051,00511.0512.29-31.16
BCIC50505050000
BCIP650650630630-3.087.6988.06
BDMN3,8803,8953,8553,855-0.39-1.91-10.35
BEKS91919091012.35-8.08
BEST640650620625-2.346.8456.25
BFIN2,3002,3002,3002,30003.378.24
BHIT377379375377016.360.53
BIMA70070070070000-22.22
BINA2542542542540-0.390
BIPI1201221181221.679.915.17
BIPP8787878702.35-7.45
BISI5205355155250.961.94-12.5
BJBR8458558408450-0.59-5.06
BJTM456457447447-1.973.9537.54
BKDP84838282-2.3813.892.5
BKSL1231251221230-4.65-44.09
BKSW36136136136100.28-17.95
BLTA196196196196000
BLTZ3,0503,0503,0503,05000.330
BMAS3323323323320-2.353.75
BMRI10,62510,65010,47510,525-0.240.4841.28
BMSR15015015015000-16.67
BMTR2,0152,0202,0002,0200.251.7622.42
BNBA16016016016006.673.23
BNBR50505050000
BNGA1,0051,010995995-1-0.52.58
BNII296296293295-0.341.37-7.81
BNLI1,3801,3801,3201,365-1.090-11.94
BORN9797979700-53.81
BPFI510505505505-0.982.0220.24
BPII55055054555003.770
BRAM3,0003,0003,0003,0000-8.411.11
BRAU109112109109018.48-18.66
BRMS27327726527309.293.62
BRNA720720715715-0.695.1543
BRPT2882882852880-0.69-29.76
BSDE1,6401,6501,6351,6400.61-0.6122.39
BSIM278280277277-0.361.8420.43
BSSR1,6701,6701,6651,6700-1.18-14.36
BSWD5,3755,3755,3755,375022.3454.12
BTEK1,3951,3951,3951,39507.31-9.42
BTEL50505050000
BTON4824824824820-1.63-20.98
BTPN4,2154,2254,2104,2250.241.567.64
BUDI117116114116-0.851.7524.73
BULL50505050000
BUMI1811891791873.3121.43-56
BUVA59059059059000.8555.26
BVIC125125123124-0.80.817.83
BWPT1,0651,0751,0551,060-0.47-7.4268.25
BYAN7,0007,0007,0007,00002.94-1.41
CANI254254253253-0.39-1.170
CASS1,0951,0951,0901,090-0.461.8732.93
CEKA1,8201,8201,7951,810-0.55-26.7238.17
CENT1932001901951.043.72-2.5
CFIN4174204194190.480.248.83
CINT37637737437609.620
CITA94094094094000198.41
CKRA1811811811810-22.98-7.18
CLPI8308808308401.231.2533.33
CMNP4,2704,2504,2004,200-1.649.0929.23
CMPP6006006006000-4.7636.36
CNKO223228221222-0.4523.33-9.39
CNTB5,0005,0005,0005,000000
CNTX11,00011,00011,00011,000018.2841.03
COWL5655755655700.88-1.7296.55
CPGT100106100103318.39-65.67
CPIN4,0754,0804,0304,030-0.742.6825.94
CPRO50505050000
CSAP7607857607701.3250.98275.61
CTBN5,5505,5505,5505,5500015.62
CTRA1,2351,2401,2201,220-0.81-2.438.64
CTRP7908057857950.6307.43
CTRS2,3852,4502,2002,335-2.1-4.11-4.69
CTTH697169701.454.487.69
DAJK497510489493-0.8-7.850
DART60064060063054.13-5.97
DAVO50505050000
DEFI1,2501,2501,2501,2500016.82
DEWA50505050000
DGIK16218016217910.4914.747.83
DILD5055505105457.9213.5470.31
DKFT39739739739700-1.98
DLTA345,000345,000345,000345,0000-3.91.47
DNAR250252245249-0.421.460
DNET7207257207200-0.69-16.28
DOID1972051992022.5434.67114.89
DPNS405401401401-0.99-1.96-6.74
DSFI52535151-1.9202
DSNG3,3053,3003,3003,300-0.156.4581.32
DSSA12,90012,90012,90012,90000-7.86
DUTI4,6004,6004,6004,600006.98
DVLA1,9001,9001,9001,9000-5-20.83
DYAN1781791771780-1.66-24.26
ECII1,7501,9001,6701,695-3.142.11-51.57
EKAD4224244194240.473.4113.07
ELSA69570569069505.3157.41
ELTY50505050000
EMDE1371381381380.731.4718.97
EMTK7,0007,0257,0257,0250.3617.0830.09
ENRG878987881.152.3311.39
EPMT3,5753,5753,5753,57502.145.15
ERAA1,1801,1951,1651,165-1.27-10.040.43
ERTX3503503503500-10.2634.62
ESSA2,9903,1002,9903,0000.3335.148.11
ESTI2192192192190-0.4521.67
ETWA29329329329305.02-6.98
EXCL5,7005,7505,6505,650-0.884.6334.52
FAST2,2002,2002,2002,2000-9.28-5.38
FASW1,5501,5451,5451,545-0.32-0.96-36.29
FISH1,7801,7801,7801,7800-1.11-21.76
FMII44844844844801.8254.48
FORU1,0001,0459801,00003.09754.7
FPNI1081131081112.78-1.77-7.5
FREN67676566-1.4922.221.54
GAMA5254525204-85.95
GDST909490944.449.38.05
GDYR15,00015,00015,00015,0000-14.53-34.07
GEMA3063183093121.96-17.68-43.27
GEMS1,6001,6951,6951,6955.94-9.84-27.1
GGRM55,70055,80055,20055,500-0.182.7849.39
GIAA4334354334340.230.46-11.43
GJTL1,7951,8101,7851,785-0.56-3.51-12.93
GLOB1,1751,1901,1251,1800.433.06-0.84
GMCW860860860860000
GMTD8,0008,0008,0008,000010.3415.11
GOLD370370370370019.35-3.9
GPRA3493503203500.2915.89127.27
GREN11812011811805.3629.67
GSMF10313911013934.9595.772.96
GTBO6506506506500212.5-70.45
GWSA1891901881900.530.539.2
GZCO9810197980-2-14.04
HADE7881717805656
HDFA2302302302300-0.860
HDTX390390390390021.5-46.58
HERO2,5052,5752,5202,5301-4.53-12.76
HEXA3,6603,7003,6503,655-0.140.27-2.53
HITS335335335335000
HMSP70,00070,15069,60070,1500.211.34.31
HOME3683683663680-10.249.85
HOTL16416416416402.5-7.87
HRUM2,2402,2452,2202,220-0.226.99-28.96
IATA94999494042.421.08
IBST3,2403,2403,2403,24000.93-8.09
ICBP10,32510,32510,10010,100-1.46-3.352.02
ICON412412408411-0.24-3.75-20.96
IGAR2772832742821.812.55-19.43
IIKP1,2001,2101,2001,2000-36.17-31.43
IKAI11011011011000-29.03
IKBI95095095095000-20.83
IMAS4,4004,4004,4004,4000-3.08-19.27
IMJS73573573573501.380
INAF178179176177-0.56-2.75-3.28
INAI295310288289-2.0315.6-53.39
INCI2362362362360-2.489.77
INCO4,1454,1604,0754,090-0.9710.2492.47
INDF7,1007,1257,0257,100-0.351.4314.52
INDR1,2901,2501,2301,230-4.6553.7523
INDS2,1002,1152,0752,085-0.71-7.95-21.32
INDX290298263265-8.6264.620.45
INDY720725715715-0.697.5227.68
INKP1,3551,3651,3401,345-0.740.7528.1
INPC869086871.163.57-10.31
INPP2002282002281428.81-43.7
INRU1,0501,0501,0001,0500031.25
INTA305307304304-0.330-7.88
INTD380380380380000
INTP25,00025,35024,70025,3501.81-3.4332.72
INVS1,3701,3901,3401,340-2.19-11.55-6.94
IPOL96969595-1.04-1.04-13.64
ISAT3,8403,8703,8003,805-0.91-3.91-10.99
ISSP21726621126019.8266.6752.05
ITMA13,90013,90013,90013,900000
ITMG28,52528,60027,75027,750-2.6310.89-7.04
ITTG82828282000
JAWA3753753643750-0.795.63
JECC3,0003,0003,0003,0000031.87
JIHD1,2451,2451,2001,2450-1.97-29.66
JKON65565565565501.5559.76
JKSW5253515204-35
JPFA1,3001,3201,3001,30004.8413.04
JPRS2512752532738.7613.75-2.5
JRPT9309509509502.151.0614.46
JSMR6,3506,3756,3006,3500.79-0.789.48
JSPT750750750750000
JTPE2792802772790-2.79-8.52
KAEF1,3501,3701,3401,340-0.7412.13139.29
KARW185184172177-4.3263.89-11.06
KBLI1431471401472.88.89-22.63
KBLM154155146151-1.954.86-16.11
KBLV2,0002,2152,0852,200109.18266.67
KBRI50505050000
KDSI3283553343475.79-0.5715.67
KIAS1501501501500-1.32-10.71
KICI2802802802800-4.767.69
KIJA2802962812934.6410.5714.9
KKGI1,4951,5001,4851,490-0.33-0.67-2.61
KLBF1,6951,7001,6751,6900.3-2.8730
KOBX2052092052050-4.65-38.81
KOIN425425420420-1.18-6.6740
KONI27527527527500-42.11
KPIG1,2751,3201,2751,3001.960.3922.64
KRAH455451445445-2.29.070
KRAS5155354355251.9419.329.38
KREN4054054054050020.9
LAMI2552802572757.8425.5734.15
LAPD616360621.645.08-49.18
LCGP428427422423-1.17-0.2469.2
LEAD4,7604,9504,7254,9002.944.030
LINK6,6506,7006,6256,65005.140
LION10,45010,45010,45010,4500-9.13-22.59
LMAS5051505000-7.41
LMPI1871901881901.69.83-33.33
LMSH7,5007,5007,5007,5000-5.06-11.76
LPCK8,5758,6508,5008,57502.6951.77
LPGI5,4255,4005,0755,400-0.4617.5292.86
LPIN5,9005,9005,9005,900018.7143.9
LPKR1,1751,1851,1501,150-1.7106.48
LPLI54054554054001.89-22.86
LPPF17,00017,10016,27516,650-2.0617.2542.31
LPPS220220216218-0.913.81-5.22
LRNA3333463373463.914.190
LSIP2,0552,0602,0252,030-0.981.565.04
LTLS1,1201,1301,0901,090-2.6828.9937.97
MAGP5050505000-62.41
MAIN3,2603,3003,0753,230-0.925.3817.45
MAMI50505050000
MAMIP600600600600000
MAPI6,1006,1005,9005,975-2.0515.4625.13
MASA300300290290-3.330-22.67
MAYA1,4251,4251,4251,4250-1.0435.71
MBAP1,3001,3101,3001,30000.390
MBSS1,2001,2151,2001,2050.420.42-3.6
MBTO2312322312310-3.75-31.04
MCOR20020020020000-2.44
MDIA1,8501,8501,8501,85008.190
MDLN4595054585008.9313.963.93
MDRN6606706606701.520.75-24.72
MEDC3,5003,5003,4753,475-0.71-0.2983.86
MEGA2,0002,0001,9752,0000-0.50
MERK199,950199,950199,950199,95000-7
META2102152092110.481.44-4.09
MFIN795790790790-0.635.3314.49
MFMI180180180180001.12
MGNA999999990-13.910
MICE3743823753822.14-1.04-0.78
MIDI51051051051002-19.05
MIRA51515050-1.960-5.66
MITI215211210210-2.332.44233.33
MKPI15,67514,50012,55014,500-7.5-7.593.33
MLBI1,000,0001,000,0001,000,0001,000,0000-3.85-15.82
MLIA540575510510-5.56-8.9359.38
MLPL7958057808000.6311.1160
MLPT1,0101,0151,0101,0100157.81
MNCN2,8952,9302,8002,9151.5713.6512.12
MPMX1,1351,1401,1301,1400.440.8814
MPPA3,0903,1453,0003,1000.325.6249.4
MRAT38538538538502.67-18.09
MREI5,9006,4005,8755,875-0.4299.15150
MSKY1,6451,6951,6351,6701.52-10.7-8.24
MTDL575590540575054.16144.68
MTFN1121171141174.463.54-45.58
MTLA414415403407-1.691.754.36
MTSM69069069069000-1.43
MYOH505525500500-0.99-0.9917.65
MYOR30,10030,45030,10030,40011.845.19
MYRX6556706556651.538.1310.83
MYRXP78787677-1.2820.3120.31
MYTX132131114124-6.069.73-32.61
NAGA159157156156-1.89-1.89-46.21
NELY14516316316312.4112.41-13.3
NIKL156157153155-0.647.64-9.88
NIPS2732782732740.3713.22-96.89
NIRO2562562542560-6.91-1.54
NISP1,3501,4001,3001,3953.335.2815.29
NOBU82082081582002.541.38
NRCA9651,0109559953.1125.1611.8
OCAP4504504504500013.92
OKAS149141132141-5.372.9239.6
OMRE340340340340001.49
PADI645645630640-0.78-15.23-12.33
PALM4844904904901.246.5216.67
PANR500500499499-0.20.81143.41
PANS5,0755,0755,0005,0750-0.4910.33
PBRX3984003973980-4.33-24.91
PDES191205170172-9.95-9.477.5
PEGE2212252252251.817.14-18.18
PGAS6,0006,0005,9255,9750.42-1.6514.9
PGLI12712712712704.1-19.62
PICO174169166169-2.87-0.59-17.56
PJAA1,2201,3501,2851,35010.6617.3912.5
PKPK80817878-2.511.43-47.3
PLAS1,5001,5051,4901,495-0.33049.5
PLIN2,6002,6002,6002,6000-1.8944.44
PNBN8708758708700-4.445
PNBS16816816516801.820
PNIN6456556456450-2.27-2.27
PNLF257260254254-1.172.8358.75
PNSE54054054054000-10
POLY66676365-1.5214.04-33.67
POOL1,7001,7001,7001,700001.19
PRAS2232352232334.4810.9521.35
PSAB4,9954,9954,9504,99507.4278.39
PSDN200200200200034.2317.65
PSKT70571570570502.920.71
PTBA13,62513,67513,37513,6251.6827.9313.54
PTIS950900900900-5.26-12.624.65
PTPP2,5002,5052,4302,430-1.622.75111.3
PTRO1,2701,2901,2551,260-0.79-0.7921.15
PTSN1121151151152.68017.35
PTSP4,6204,6404,6404,6400.43-15.6429.79
PUDP451450450450-0.2215.682.27
PWON439441431432-0.922.1341.64
PYFA13914013813902.969.45
RAJA7657807657700.6524.1911.59
RALS1,0651,0751,0501,055-0.94-4.09-2.31
RANC498499490497-0.2-4.42-24.7
RBMS879487948.0513.252.17
RDTX5,0505,0505,0505,05000-1.94
RELI6206256206250.814.1728.87
RICY18218218018202.256.43
RIGS241243240240-0.415.73-15.79
RIMO19019019019000126.19
RMBA505495495495-1.98-10.81-2.94
RODA3523523523520-4.86-18.14
ROTI1,2201,2301,2101,210-0.82-6.56-15.38
RUIS2402552362420.8319.215.22
SAFE98989898000
SAME2,7452,7602,7452,7550.36-0.18-7.39
SCBD3,7503,7503,7503,75001.3517.19
SCCO4,1804,1804,1804,18000.72-11.06
SCMA3,9404,0803,9054,0052.5611.2555.53
SCPI29,00029,00029,00029,000000
SDMU451451447447-0.89-1.3286.25
SDPC9292929204.55-5.15
SDRA1,2301,2001,1301,200-2.442.1373.91
SGRO2,1652,1652,1452,150-0.696.1722.16
SHID290300290290013.73-17.14
SIAP3213383213282.1864180.34
SIDO7857957857850-0.630
SILO15,50015,90015,50015,5500.329.310
SIMA128128128128000
SIMP890900885885-0.561.7234.09
SIPD5455545405.888
SKBM1,1951,1951,1951,195025.79143.88
SKLT565565565565054.79213.89
SKYB500500500500000
SMAR6,5506,6006,5506,6000.7601.54
SMBR421427420420-0.242.696.33
SMCB2,9953,0202,9902,990-0.17-0.8322.04
SMDM1691731731732.37-15.61-6.49
SMDR5,0005,1505,0005,000069.4941.84
SMGR16,80016,82516,62516,8000.91.0526.32
SMMA3,6953,7053,7053,7050.273.35-2.5
SMMT1,7701,7951,7751,7951.411.13-70.08
SMRA1,4051,4151,3801,39000.7257.95
SMRU186191185185-0.5486.87-33.93
SMSM4,6954,5504,4504,490-4.373.4672.69
SOBI2,2402,1502,1502,150-4.02-6.5265.38
SONA4,1004,1004,1004,10003.886.36
SPMA210217207209-0.48-5-11.06
SQBB10,50010,50010,50010,500000
SQBI280,000275,000270,000270,000-3.57-12.9-15.09
SQMI1,2501,2001,2001,200-4-3.23106.9
SRAJ225223210223-0.89-6.3-14.23
SRIL15916215815901.92-38.85
SRSN50505050000
SRTG5,0005,0005,0005,00001.838.7
SSIA8208558158503.663.0319.72
SSMS1,2551,2951,2601,2902.7910.730
SSTM71706870-1.411.45-30.69
STAR50505050000
STTP3,0653,0753,0653,0750.336.96100.98
SUGI4174194174190.483.97-2.56
SULI697369712.9-4.05-1.39
SUPR8,2508,2508,2508,2500026.92
TALF56056055556007.690
TARA29729929629709.190
TAXI1,3951,3951,3651,365-2.158.333.41
TBIG7,9757,9757,6757,800-1.58-3.1136.84
TBLA70070569570003.747.37
TBMS12,52512,52512,52512,5250049.11
TCID17,50017,60017,55017,6000.571067.62
TELE83583583083506.3770.41
TFCO93593593593501083.33
TGKA2,6752,6752,6752,67503.880
TIFA22322322222309.3117.37
TINS1,4601,4651,4501,450-0.688.6111.54
TIRA1,7001,7001,7001,70000-0.58
TIRT70716969-1.436.1535.29
TKGA1,9901,9901,9901,9900070.09
TKIM1,0251,0851,0251,0704.39-1.83-41.85
TLKM2,7252,7302,6702,685-1.11.3226.06
TMAS815845780795-2.45124.58261.36
TMPI4454464444450011.25
TMPO134138131131-2.2424.76-7.75
TOBA870870850860-1.154.247.5
TOTL830840820820-1.2-1.82.5
TOTO3,6753,6753,6753,6750-47.5-55.18
TOWR4,1004,2004,0004,2002.446.0644.83
TPIA2,7252,7252,7252,72500.93-10.66
TPMA393399390390-0.7620.7436.84
TRAM1,8451,8451,8451,8450030.85
TRIL65656263-3.081.61-32.98
TRIM707169700-4.114.48
TRIO1,5851,5851,5851,585023.3515.69
TRIS398399393393-1.263.693.42
TRST34934934934909.0629.26
TRUB50505050000
TRUS42142142142100-6.44
TSPC2,8602,8552,8352,845-0.52-0.35-20.42
TURI72072072072001.4116.13
ULTJ3,8503,9003,8303,830-0.52-2.540.79
UNIC1,8151,8201,8151,8150-0.55-11.46
UNIT31831930131802.580.95
UNSP50505050000
UNTR23,92524,17523,35023,525-2.693.0756.31
UNTX3,7003,7003,7003,700000
UNVR32,00032,00031,50031,600-0.941.286.22
VICO1241241211240-10.14-30.73
VIVA299306293302145.8974.57
VOKS820790790790-3.66-1.25-43.17
VRNA89888888-1.12-3.3-12
WAPO65656565010.17-7.14
WEHA300301299299-0.332.7585.71
WICO656866661.542032
WIIM5956005855950-0.83-15
WIKA2,9652,9902,9252,925-0.515.7972.06
WINS1,3501,3501,3301,3500-2.17154.72
WOMF26526526026503.1132.5
WSKT945950925925-0.5410.1254.17
WTON1,0301,0501,0251,030019.080
YPAS61061061061000-4.69
YULE6891719133.8213.75-36.81
ZBRA1441471421450.6912.4119.7
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
INTP 25,350 350 4,453,400
MYOR 30,400 300 10,100
KBLV 2,200 200 171,200
ACST 3,180 160 863,300
HMSP 70,150 150 1,100
LEAD 4,900 140 4,900
PJAA 1,350 130 558,100
BCAP 1,005 100 3,399,100
TCID 17,600 100 1,200
TOWR 4,200 100 7,400
Stock
Code
Price Change Volume
SQBI 270,000 -10,000 400
MKPI 14,500 -1,175 1,300
ITMG 27,750 -775 1,233,600
UNTR 23,525 -400 3,931,100
UNVR 31,600 -400 1,454,000
LPPF 16,650 -350 3,400,600
ICBP 10,100 -225 1,647,500
SMSM 4,490 -205 144,600
GGRM 55,500 -200 701,900
TBIG 7,800 -175 8,456,900
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image