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 98.40 8.3044 22-Dec-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 100.67 8.0856 22-Dec-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.33 8.5771 22-Dec-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 98.69 7.1637 22-Dec-2014
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 100.75 8.3594 22-Dec-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 22-Dec-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0068 772,550,000,000
Obligasi Negara Republik Indonesia Seri FR0070 722,906,000,000
Obligasi Negara Republik Indonesia Seri FR0071 650,909,000,000
Surat Perbendaharaan Negara Seri SPN-S08042015 293,799,000,000
Obligasi Negara Th. 2005 Seri FR0027 101,512,000,000
Obligasi Negara Th. 2007 Seri FR0044 57,781,000,000
Obligasi Negara Republik Indonesia Seri ORI011 53,270,000,000
Obligasi Negara Republik Indonesia Seri FR0069 51,759,000,000
Sukuk Negara Ritel Seri SR-005 49,593,000,000
Obligasi Negara Th. 2006 Seri FR0038 35,616,000,000
Transaksi Per Tanggal : 22-Dec-2014
Nama Nilai
OBL BKLJT I Panorama Sentrawisata Tahap I Tahun 2013 49,998,000,000
Obligasi Berkelanjutan I SMART Tahap I Tahun 2012 Seri A 20,000,000,000
Obligasi Subordinasi Rupiah Bank Mandiri I Tahun 2009 14,564,000,000
Obligasi Subordinasi I Bank CIMB Niaga Tahun 2010 14,277,000,000
OBL BKLJT I SAN FINANCE TAHAP I TAHUN 2013 SERI B 9,935,000,000
Obligasi Subordinasi I Bank BII Tahun 2011 9,900,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN RI Seri IFR-0006 9.49
SBSN Seri PBS001 9.38
SBSN Seri PBS003 9.23
SBSN RI Seri IFR-0003 9.20
SBSN Seri PBS005 9.11
Nama Yield (%)
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 13.66
Obligasi BERKELANJUTAN I BANK BII TAHAP II TAHUN 2012 SERI A 13.19
SUKUK MUDHARABAH BKLJT I ADIRA FINANCE THP I TH 2013 SERI C 11.57
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri C 11.54
Obligasi Indosat VIII Tahun 2012 Seri B 11.26
Nama Yield (%)
Jasa Marga XII Seri Q Tahun 2006 13.49
Bank BTN XII Tahun 2006 12.75
OBL SUBORDINASI BKLJT I BANK PANIN TAHAP I TAHUN 2012 11.57
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 11.56
OBL Subordinasi BKLJT II Bank Permata Thp II Th 2014 11.55
Nama Yield (%)
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 16.93
Obligasi Global Mediacom I Tahun 2012 Seri A 13.10
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
Obligasi II Tunas Baru Lampung Tahun 2012 12.67
Obligasi I Express Transindo Utama Th 2014 12.31
Nama Yield (%)
Obligasi I BW Plantation Tahun 2010 13.69
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.22
OBLIGASI SUBORDINASI BANK VICTORIA III TAHUN 2013 12.98
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 12.61
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 12.00
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
19-Dec-2014 IGBI 5,849.58 0.29% grafik
19-Dec-2014 ICBI 2,361.67 -0.08% grafik
19-Dec-2014 ISBI 2,533.92 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 : 19-Dec-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
19-Dec-2014 IRDPT 2,950.17 0.07% grafik
19-Dec-2014 IRDCP 5,730.21 0.46% grafik
19-Dec-2014 IRDSH 8,859.33 0.76% grafik
19-Dec-2014 IRDPU 1,119.56 0.02% 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 : 19-Dec-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,30023,75022,90022,900-1.72-4.48-2.76
ADHI3,0053,0402,9903,0101.3511.6994.19
ADRO1,0751,0901,0501,060-0.472.91-7.83
AKRA4,3554,3804,2704,285-1.04-8.93-9.79
ANTM9709809659801.555.38-14.04
ASII7,2257,3757,1757,20000.710.77
ASRI545550515520-2.89.9415.56
BBCA13,12513,25013,10013,1751.54-1.3137.96
BBNI6,0006,1005,9756,0501.263.8654.14
BBRI11,60011,72511,52511,525-0.653.8362.32
BBTN1,2251,2401,2151,2200.838.9335.56
BDMN4,4204,4854,4004,4302.785.3515.82
BMRI10,70010,75010,62510,65001.1933.96
BMTR1,4701,4801,4351,445-0.69-15-25.52
BSDE1,8501,8651,8301,830-0.5411.5940.77
CPIN3,8103,8503,7503,750-1.06-5.0613.64
CTRA1,2551,2751,2301,2551.622.8769.59
EXCL4,8004,8454,8004,8250.52-5.85-2.53
GGRM60,92560,92559,30059,450-2.06-6.6742.57
HRUM1,7201,7401,7151,720015.82-43.61
ICBP12,15012,60012,15012,3252.7110.5420.83
INCO3,8003,8153,6903,690-2.12-6.1146.14
INDF6,5006,5506,4256,5501.55-1.50
INTP24,00024,57523,87524,4503.27-0.122.86
ITMG15,47515,72515,32515,7002.61-14.44-46.05
JSMR6,9257,0506,9257,0501.441.8147.64
KLBF1,7851,8001,7601,8001.411.1244
LPKR1,0401,0551,0201,025-0.49-3.7612.64
LPPF14,40014,72514,40014,6502.63-3.4633.18
LSIP1,9401,9451,9101,9250-0.264.05
MNCN2,5002,5052,3902,5051.015.471.21
PGAS5,9005,9005,8255,825-0.43-5.6727.32
PTBA13,50013,50012,97513,000-2.625.6917.12
PTPP3,3303,4653,3303,4554.716.33195.3
PWON5155405055406.9317.9103.77
SCMA3,4303,4403,3753,4050032.23
SMGR15,97516,10015,85015,9751.11-0.6214.93
SMRA1,5501,5951,5201,5804.2915.7595.06
TAXI1,2001,2051,1801,190-0.428.18-22.73
TBIG9,7509,8509,6009,7750.263.9971.49
TLKM2,8402,8552,8152,8150.541.4432.47
UNTR17,40017,52517,12517,125-1.01-11.15-7.93
UNVR31,75032,00031,52532,0000.952.8923.55
WIKA3,3103,3653,3053,3452.298.78106.48
WSKT1,3001,3251,3001,3253.9228.64211.76
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,30023,75022,90022,900-1.72-4.48-2.76
ADRO1,0751,0901,0501,060-0.472.91-7.83
ASII7,2257,3757,1757,20000.710.77
BBCA13,12513,25013,10013,1751.54-1.3137.96
BBNI6,0006,1005,9756,0501.263.8654.14
BBRI11,60011,72511,52511,525-0.653.8362.32
BDMN4,4204,4854,4004,4302.785.3515.82
BMRI10,70010,75010,62510,65001.1933.96
BMTR1,4701,4801,4351,445-0.69-15-25.52
BSDE1,8501,8651,8301,830-0.5411.5940.77
CPIN3,8103,8503,7503,750-1.06-5.0613.64
CTRA1,2551,2751,2301,2551.622.8769.59
EXCL4,8004,8454,8004,8250.52-5.85-2.53
GGRM60,92560,92559,30059,450-2.06-6.6742.57
INCO3,8003,8153,6903,690-2.12-6.1146.14
INDF6,5006,5506,4256,5501.55-1.50
INTP24,00024,57523,87524,4503.27-0.122.86
ITMG15,47515,72515,32515,7002.61-14.44-46.05
KLBF1,7851,8001,7601,8001.411.1244
LPKR1,0401,0551,0201,025-0.49-3.7612.64
MNCN2,5002,5052,3902,5051.015.471.21
PGAS5,9005,9005,8255,825-0.43-5.6727.32
PTBA13,50013,50012,97513,000-2.625.6917.12
SCMA3,4303,4403,3753,4050032.23
SMGR15,97516,10015,85015,9751.11-0.6214.93
TLKM2,8402,8552,8152,8150.541.4432.47
UNTR17,40017,52517,12517,125-1.01-11.15-7.93
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,30023,75022,90022,900-1.72-4.48-2.76
ACES7507757507601.33-6.7520.63
ADHI3,0053,0402,9903,0101.3511.6994.19
ADRO1,0751,0901,0501,060-0.472.91-7.83
AISA2,0952,1252,1052,1251.43-4.2851.79
AKRA4,3554,3804,2704,285-1.04-8.93-9.79
ANTM9709809659801.555.38-14.04
APIC5505555505550.911.836.73
APLN332340329330-0.6-3.2350
ASII7,2257,3757,1757,20000.710.77
ASRI545550515520-2.89.9415.56
AUTO3,9003,9203,8003,90001.310.64
BAJA311320300300-3.5413.21-73.45
BBCA13,12513,25013,10013,1751.54-1.3137.96
BBKP7457507407500.67-0.6627.12
BBNI6,0006,1005,9756,0501.263.8654.14
BBRI11,60011,72511,52511,525-0.653.8362.32
BBTN1,2251,2401,2151,2200.838.9335.56
BDMN4,4204,4854,4004,4302.785.3515.82
BEST7157357107251.412.470.59
BHIT261265252252-3.45-20.75-24.78
BIPI1201251201221.67-6.1511.93
BJBR75075574575000.67-11.76
BJTM4604694634681.7411.6928.22
BKSL10611010610608.16-35.76
BMRI10,70010,75010,62510,65001.1933.96
BMTR1,4701,4801,4351,445-0.69-15-25.52
BRMS2682802662690.37-17.7425.12
BSDE1,8501,8651,8301,830-0.5411.5940.77
BUMI5371537133.96-29-78.81
BWPT3994013943990-17.05-69.54
CNKO115122114114-0.87-36.67-56.15
COWL6206356206250.819.6531.58
CPIN3,8103,8503,7503,750-1.06-5.0613.64
CTRA1,2551,2751,2301,2551.622.8769.59
CTRP8158508058504.294.9432.81
DILD62063061562001.64100
ENRG98106991057.14047.89
ERAA1,1151,1601,1001,1250.9-5.8610.29
EXCL4,8004,8454,8004,8250.52-5.85-2.53
GGRM60,92560,92559,30059,450-2.06-6.6742.57
GJTL1,4001,4901,4001,4503.5712.84-15.2
HRUM1,7201,7401,7151,720015.82-43.61
ICBP12,15012,60012,15012,3252.7110.5420.83
INCO3,8003,8153,6903,690-2.12-6.1146.14
INDF6,5006,5506,4256,5501.55-1.50
INDY5205255155200-12.61-13.33
INKP1,0651,0701,0301,045-1.88-10.3-27.43
INTP24,00024,57523,87524,4503.27-0.122.86
ISAT4,1654,1704,0254,025-3.3627.580.63
ITMG15,47515,72515,32515,7002.61-14.44-46.05
JPFA9359609459501.6-13.64-22.76
JSMR6,9257,0506,9257,0501.441.8147.64
KIJA2903002923003.455.2653.85
KLBF1,7851,8001,7601,8001.411.1244
LCGP56556555556502.73101.79
LPCK10,07510,25010,02510,2251.4912.36119.89
LPKR1,0401,0551,0201,025-0.49-3.7612.64
LPPF14,40014,72514,40014,6502.63-3.4633.18
LSIP1,9401,9451,9101,9250-0.264.05
MAIN2,0802,1002,0452,1000.96-6.04-34.88
MAPI5,0505,1504,9904,995-1.09-10.4-11.59
MDLN4965004975000.81-3.8526.58
MEDC3,6403,7103,5203,540-2.75-5.670.6
META1992031992032.010-24.81
MLPL830845815820-1.2-13.68124.66
MNCN2,5002,5052,3902,5051.015.471.21
MPPA3,1953,2453,1503,150-1.41-0.9468.45
MYRX6456806506805.43-2.8628.3
NIRO1811861821841.66-14.42-31.85
PGAS5,9005,9005,8255,825-0.43-5.6727.32
PNBN1,1251,1501,0551,1502.22-2.1374.24
PNLF2883032853024.86-0.9854.87
PTBA13,50013,50012,97513,000-2.625.6917.12
PTPP3,3303,4653,3303,4554.716.33195.3
PWON5155405055406.9317.9103.77
RALS7307407257300-15.12-29.13
SAME2,8302,8402,8252,8350.182.5313.4
SCMA3,4303,4403,3753,4050032.23
SILO14,25014,10013,92513,925-2.28-9.5847.35
SIMP7007156957152.14-2.05-10.62
SMCB2,2002,2302,1802,2200.91-3.270.91
SMGR15,97516,10015,85015,9751.11-0.6214.93
SMRA1,5501,5951,5201,5804.2915.7595.06
SRIL160164159159-0.620-33.75
SSIA1,0301,0651,0351,0653.429.8869.05
SSMS1,5451,7001,5451,70010.0336115.19
SUGI4224304224301.90-5.49
TAXI1,2001,2051,1801,190-0.428.18-22.73
TBIG9,7509,8509,6009,7750.263.9971.49
TIFA227226213225-0.88-0.88-28.57
TINS1,1901,2001,1751,175-1.26-0.42-25.16
TLKM2,8402,8552,8152,8150.541.4432.47
TMPI4624654624650.65-0.858.14
TOTL1,0701,0951,0751,0800.939.0996.36
UNTR17,40017,52517,12517,125-1.01-11.15-7.93
UNVR31,75032,00031,52532,0000.952.8923.55
VIVA480483465475-1.043.7175.93
WIKA3,3103,3653,3053,3452.298.78106.48
WSKT1,3001,3251,3001,3253.9228.64211.76
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,30023,75022,90022,900-1.72-4.48-2.76
ADHI3,0053,0402,9903,0101.3511.6994.19
ADRO1,0751,0901,0501,060-0.472.91-7.83
ASII7,2257,3757,1757,20000.710.77
ASRI545550515520-2.89.9415.56
BBCA13,12513,25013,10013,1751.54-1.3137.96
BBNI6,0006,1005,9756,0501.263.8654.14
BBRI11,60011,72511,52511,525-0.653.8362.32
BMRI10,70010,75010,62510,65001.1933.96
BMTR1,4701,4801,4351,445-0.69-15-25.52
BSDE1,8501,8651,8301,830-0.5411.5940.77
CPIN3,8103,8503,7503,750-1.06-5.0613.64
GGRM60,92560,92559,30059,450-2.06-6.6742.57
ICBP12,15012,60012,15012,3252.7110.5420.83
INCO3,8003,8153,6903,690-2.12-6.1146.14
INDF6,5006,5506,4256,5501.55-1.50
INTP24,00024,57523,87524,4503.27-0.122.86
JSMR6,9257,0506,9257,0501.441.8147.64
KLBF1,7851,8001,7601,8001.411.1244
LPKR1,0401,0551,0201,025-0.49-3.7612.64
LPPF14,40014,72514,40014,6502.63-3.4633.18
LSIP1,9401,9451,9101,9250-0.264.05
MNCN2,5002,5052,3902,5051.015.471.21
PGAS5,9005,9005,8255,825-0.43-5.6727.32
SMGR15,97516,10015,85015,9751.11-0.6214.93
TLKM2,8402,8552,8152,8150.541.4432.47
UNTR17,40017,52517,12517,125-1.01-11.15-7.93
UNVR31,75032,00031,52532,0000.952.8923.55
WIKA3,3103,3653,3053,3452.298.78106.48
WSKT1,3001,3251,3001,3253.9228.64211.76
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,30023,75022,90022,900-1.72-4.48-2.76
ABBA626662654.84-9.72-34.34
ABDA6,1756,1756,1756,17502.9245.29
ABMM2,8002,8852,8002,8752.682.680
ACES7507757507601.33-6.7520.63
ACST3,5303,7453,5753,7205.3814.1194.76
ADES1,3801,4001,3601,365-1.09-2.85-31.75
ADHI3,0053,0402,9903,0101.3511.6994.19
ADMF7,1507,2007,1507,1750.35-8.6-10.31
ADMG186194183183-1.6110.91-20.43
ADRO1,0751,0901,0501,060-0.472.91-7.83
AGRO109111106106-2.753.92-7.83
AHAP2112112112110-1.8631.06
AIMS370360360360-2.7-9.77-72.31
AISA2,0952,1252,1052,1251.43-4.2851.79
AKKU305305305305000
AKPI80080080080002.56-4.76
AKRA4,3554,3804,2704,285-1.04-8.93-9.79
AKSI125125125125000
ALDO7507607507601.338.5715.15
ALKA9009009009000050
ALMI2632662502661.142.7-57.78
ALTO358356352356-0.564.71-37.54
AMAG2382392352390.423.9122.56
AMFG7,8007,9007,7257,8500.640.6415.44
AMRT495495490490-1.01-6.677.69
ANJT1,3251,3251,3251,32501.92-9.25
ANTM9709809659801.555.38-14.04
APEX3,2003,2003,2003,2000-8.5724.27
APIC5505555505550.911.836.73
APII4304304304300-2.2791.11
APLI84938383-1.19031.75
APLN332340329330-0.6-3.2350
APOL931028283-10.7522.0666
ARGO1,1501,1501,1501,15000-4.17
ARII375375375375010.62-49.32
ARNA8358908458704.19-4.43.57
ARTA2472722462709.312031.71
ARTI1001041001000-2.91-47.64
ASBI9509509509500095.88
ASDM1,1901,1501,0901,150-3.3616.1671.64
ASGR1,9001,9201,9001,9100.53-7.067.91
ASII7,2257,3757,1757,20000.710.77
ASJT415515312312-24.82-48-22
ASMI53554053053501.90
ASRI545550515520-2.89.9415.56
ASRM1,2851,2851,2851,2850-0.3928.5
ASSA1731751711751.16-1.13-31.37
ATPK2092102092100.48-5.83-2.33
AUTO3,9003,9203,8003,90001.310.64
BABP838583830-15.31-39.86
BACA8989898901.14-2.2
BAEK1,8001,8001,8001,80000-5.26
BAJA311320300300-3.5413.21-73.45
BALI2,1502,2352,1502,1500-4.440
BAPA515250510-3.77-26.09
BATA1,0801,1301,0801,1304.6311.885.61
BAYU1,0101,0051,0051,005-0.5-16.94151.25
BBCA13,12513,25013,10013,1751.54-1.3137.96
BBKP7457507407500.67-0.6627.12
BBLD2,5002,5002,5002,500026.26220.51
BBMD1,5951,5951,5951,5950-0.313.57
BBNI6,0006,1005,9756,0501.263.8654.14
BBNP1,8501,8501,8501,8500025
BBRI11,60011,72511,52511,525-0.653.8362.32
BBRM197195190190-3.55-3.0614.46
BBTN1,2251,2401,2151,2200.838.9335.56
BCAP1,0001,015900990-1-3.41-10.81
BCIC50505050000
BCIP7107257157252.116.6261.11
BDMN4,4204,4854,4004,4302.785.3515.82
BEKS787977791.280-10.23
BEST7157357107251.412.470.59
BFIN2,3002,4252,3052,4004.3514.2914.29
BHIT261265252252-3.45-20.75-24.78
BIMA70070070070000-12.5
BINA2452452452450-5.770
BIPI1201251201221.67-6.1511.93
BIPP90939090000
BIRD8,7759,1008,7008,9251.71190
BISI825850765765-7.2758.7134.21
BJBR75075574575000.67-11.76
BJTM4604694634681.7411.6928.22
BKDP91919090-1.12.2720
BKSL10611010610608.16-35.76
BKSW36036036036000-10
BLTA196196196196000
BLTZ2,9003,0452,9503,0003.453.450
BMAS32232232232200.633.87
BMRI10,70010,75010,62510,65001.1933.96
BMSR1801801801800032.35
BMTR1,4701,4801,4351,445-0.69-15-25.52
BNBA1531551431551.313.334.03
BNBR50505050000
BNGA8658708558700.58-3.87-7.45
BNII222223219219-1.35-15.12-29.35
BNLI1,5151,5401,4901,5401.656.2123.2
BORN506450591818-70.05
BPFI5555555555550-2.6332.14
BPII1,2001,2001,2001,2000200
BRAM5,6005,6005,6005,600060148.89
BRAU5471536724.07-19.28-65.46
BRMS2682802662690.37-17.7425.12
BRNA710705700705-0.7-5.3763.95
BRPT300305297299-0.33-8-26.17
BSDE1,8501,8651,8301,830-0.5411.5940.77
BSIM3053103053101.6414.8126.53
BSSR1,5901,5901,5901,5900-0.31-16.32
BSWD1,1001,1001,1001,100022.2269.23
BTEK1,3701,3751,3701,3750.367.42-8.33
BTEL50505050000
BTON55055055055000.92-3.51
BTPN4,0504,0504,0154,045-0.12-4.711.12
BUDI114115109109-4.396.860.93
BULL50505050000
BUMI5371537133.96-29-78.81
BUVA55055055055003.77-15.38
BVIC1211221201210-1.630.83
BWPT3994013943990-17.05-69.54
BYAN6,7006,7006,7006,7000-2.9-22.99
CANI25425425425400.790
CASS1,1901,1501,1501,150-3.36-4.1741.98
CEKA1,5001,5001,5001,5000027.12
CENT208213203206-0.961.98-12.34
CFIN44144144144107.568.89
CINT3623623613620-4.740
CITA94094094094000141.03
CKRA1831901841903.83-2.56-17.39
CLPI805810790790-1.86-5.3946.3
CMNP3,0103,1003,0053,005-0.17-4.15-3.06
CMPP1311311311310-6.43-78.17
CNKO115122114114-0.87-36.67-56.15
CNTB5,0005,0005,0005,000000
CNTX17,50017,50017,50017,50000124.36
COWL6206356206250.819.6531.58
CPGT949795951.060-59.57
CPIN3,8103,8503,7503,750-1.06-5.0613.64
CPRO1131131131130126126
CSAP5956005905950-4.8219.89
CTBN5,3005,3005,3005,3000-1.8517.78
CTRA1,2551,2751,2301,2551.622.8769.59
CTRP8158508058504.294.9432.81
CTRS2,7402,9502,7602,9306.938.52112.32
CTTH727272720014.29
DAJK5755805755800.8714.850
DART6756856606851.48-3.5247.31
DAVO50505050000
DEFI1,2501,2501,2501,250006.84
DEWA50505050000
DGIK1781841781811.693.4317.53
DILD62063061562001.64100
DKFT397397397397001.79
DLTA387,500387,500387,500387,5000-0.397.64
DNAR195199190190-2.563.830
DNET9209359109351.639.3616.87
DOID196202195195-0.51-7.1496.97
DPNS368369365366-0.54-3.68-18.67
DSFI217225201206-5.0796.19303.92
DSNG3,6703,6903,6503,650-0.54-1.3586.22
DSSA12,90012,90012,90012,90000-4.44
DUTI4,7904,7904,5504,79004.1322.82
DVLA1,6251,6251,6251,62501.56-18.75
DYAN1431481421451.4-3.33-38.3
ECII1,0901,1201,1201,1202.75-3.03-60.35
EKAD5055355155355.9413.8335.44
ELSA6306506256401.590.7993.94
ELTY50505050000
EMDE130130123130008.33
EMTK6,1006,5006,5006,5006.5610.1718.18
ENRG98106991057.14047.89
EPMT2,9002,8652,7602,865-1.210.17-28.37
ERAA1,1151,1601,1001,1250.9-5.8610.29
ERTX525570525525037.8128.26
ESSA2,8702,8702,8702,8700-3.0440
ESTI1931931931930-12.27-1.03
ETWA2652652652650-1.85-23.19
EXCL4,8004,8454,8004,8250.52-5.85-2.53
FAST2,0852,0802,0802,080-0.242.977.77
FASW1,6351,6401,6351,6400.310.61-18
FISH1,8501,8451,8401,840-0.544.84-5.64
FMII4544554544550.221.3422.97
FORU690685670685-0.720307.74
FPNI104999999-4.815.32-10.81
FREN86888585-1.16-7.6154.55
GAMA5051505000-44.44
GDST110117109109-0.9119.7823.86
GDYR16,00016,00016,00016,0000-2.44-15.79
GEMA330303303303-8.181-34.13
GEMS1,9501,9501,9501,95001.3-6.02
GGRM60,92560,92559,30059,450-2.06-6.6742.57
GIAA5656055705955.3124.2220.2
GJTL1,4001,4901,4001,4503.5712.84-15.2
GLOB960900900900-6.25-3.23-27.42
GMCW860860860860000
GMTD6,4506,4506,4506,4500-18.14.03
GOLD3103103103100-4.91-19.48
GPRA2903002903003.4525.5294.81
GREN1391411381411.4411.911.02
GSMF100998599-122.223.12
GTBO398407393395-0.75-12.42-74.52
GWSA1741771741771.722.91-0.56
GZCO1101141091100-8.3310
HADE54535252-3.7-22.394
HDFA21021021021000-10.64
HDTX39039039039000-6.02
HERO2,4452,4052,3102,400-1.84-3.03-6.8
HEXA3,5353,5753,5503,5751.13011.72
HITS7207207157200114.93114.93
HMSP67,75067,87567,60067,8750.18-4.1310.82
HOME387400381381-1.5508.86
HOTL1431451431451.4-9.38-17.61
HRUM1,7201,7401,7151,720015.82-43.61
IATA859185872.357.4110.13
IBST3,0003,0003,0003,0000-8.95-47.37
ICBP12,15012,60012,15012,3252.7110.5420.83
ICON4504504504500-108.43
IGAR323320313318-1.551.274.26
IIKP2,7352,7352,7352,735023.7650.27
IKAI1091101081100.920-15.38
IKBI1,0401,0401,0401,0400013.04
IMAS3,4003,4703,4003,4300.88-2.56-28.54
IMJS6356356356350-5.2219.81
IMPC6,5507,0006,0756,075-7.2500
INAF3293753353526.9930.37125.64
INAI34934934534902.95-41.83
INCI2252252252250-1.32-6.25
INCO3,8003,8153,6903,690-2.12-6.1146.14
INDF6,5006,5506,4256,5501.55-1.50
INDR900895885885-1.67-25.63-20.27
INDS1,6151,6151,5851,605-0.627.72-40
INDX565580545550-2.6514.58175
INDY5205255155200-12.61-13.33
INKP1,0651,0701,0301,045-1.88-10.3-27.43
INPC82828081-1.22-7.95-10.99
INPP204200191200-1.9614.29-20
INRU1,0401,0401,0401,04000-5.45
INTA2622722602703.053.858
INTD380380380380000
INTP24,00024,57523,87524,4503.27-0.122.86
INVS473494455455-3.81-13.33-67.03
IPOL135140128128-5.1943.8219.63
ISAT4,1654,1704,0254,025-3.3627.580.63
ISSP2282352312342.63-13.0157.05
ITMA13,90013,90013,90013,900000
ITMG15,47515,72515,32515,7002.61-14.44-46.05
ITTG82828282000
JAWA37737737737703.011.89
JECC2,3502,3502,3502,3500-21.01-16.07
JIHD9809959509951.53-21.96-34.54
JKON850850800850030.7757.41
JKSW69696668-1.4536-30.61
JPFA9359609459501.6-13.64-22.76
JPRS253257251251-0.794.15-14.92
JRPT1,0251,0351,0301,0350.981.4729.37
JSMR6,9257,0506,9257,0501.441.8147.64
JSPT750750750750000
JTPE3513573513571.715.3117.05
KAEF1,3751,4251,3751,37502.23145.54
KARW46156047054518.220191.44
KBLI142141140140-1.410.72-6.04
KBLM1561561561560-4.88-1.27
KBLV2,3402,3802,3402,3801.71-6.67310.34
KBRI50505050000
KDSI368365361364-1.090.83-0.27
KIAS1371381331380.73-0.72-13.75
KICI277274265274-1.08-1.44-0.36
KIJA2903002923003.455.2653.85
KKGI1,0201,0451,0201,0351.47-15.85-58.6
KLBF1,7851,8001,7601,8001.411.1244
KOBX1711841741752.34-12.5-41.67
KOIN4304304304300056.36
KONI33033033033000-22.35
KPIG1,1801,1851,1151,1800-5.6-6.35
KRAH815825815815018.12167.21
KRAS4664844684833.655-1.43
KREN46346346246301.0926.85
LAMI28628728628607.9257.14
LAPD505150500-3.85-54.55
LCGP56556555556502.73101.79
LEAD2,8002,8502,7302,8000-33.331.82
LINK4,8955,0004,8954,9501.12-10.410
LION8,3008,6008,6008,6003.61-14-28.33
LMAS505150512-5.562
LMPI179181177177-1.120-27.76
LMSH6,4506,4506,4506,4500-7.86-19.37
LPCK10,07510,25010,02510,2251.4912.36119.89
LPGI4,3004,3004,3004,3000026.47
LPIN6,0756,0756,0756,0750-1.2221.5
LPKR1,0401,0551,0201,025-0.49-3.7612.64
LPLI610625605605-0.82-14.7923.47
LPPF14,40014,72514,40014,6502.63-3.4633.18
LPPS228230225225-1.32-2.1713.64
LRNA201204199199-1-18.110
LSIP1,9401,9451,9101,9250-0.264.05
LTLS1,8051,8451,8201,8251.11-0.27164.49
MAGP5050505000-57.98
MAIN2,0802,1002,0452,1000.96-6.04-34.88
MAMI50505050000
MAMIP600600600600000
MAPI5,0505,1504,9904,995-1.09-10.4-11.59
MASA4044204074152.72-2.3518.57
MAYA1,7001,7901,6101,610-5.29-31.49-11.05
MBAP1,3151,3201,3101,3200.38-0.380
MBSS9659809709801.55-11.31-2
MBTO183185182182-0.55-3.7-40.33
MCOR2052052052050-1.9157.69
MDIA2,6002,6002,5952,600020.930
MDLN4965004975000.81-3.8526.58
MDRN6206306306301.61-9.35-20.25
MEDC3,6403,7103,5203,540-2.75-5.670.6
MEGA1,9701,9951,9901,9951.27-0.25-1.48
MERK160,000160,000160,000160,0000-5.83-11.11
META1992031992032.010-24.81
MFIN95095095095003.2639.71
MFMI21124024024013.74-21.3127.66
MGNA8910290934.49-3.120
MICE3503543503500-1.69-11.39
MIDI58558558558506.3617
MIRA51515050-1.960-5.66
MITI1811841841841.66-7.54148.65
MKPI14,00014,40014,20014,4002.86051.58
MLBI11,80011,90011,82511,9000.850.85-99.01
MLIA5205355255352.88-4.4618.89
MLPL830845815820-1.2-13.68124.66
MLPT1,0201,0151,0001,015-0.49-0.984.64
MNCN2,5002,5052,3902,5051.015.471.21
MPMX780800770775-0.64-19.27-36.48
MPPA3,1953,2453,1503,150-1.41-0.9468.45
MRAT353357348350-0.85-5.15-25.53
MREI3,4003,2153,0253,215-5.447.1723.65
MSKY1,5951,6501,6001,6100.94-10.06-19.1
MTDL605610600600-0.830110.53
MTFN15820615219422.7825.9714.12
MTLA45047044545004.6512.5
MTSM690690690690000
MYOH4584644504641.31-2.73-4.33
MYOR21,90022,00021,30021,450-2.05-13.86-17.18
MYRX6456806506805.43-2.8628.3
MYRXP646565651.56-7.14-20.73
MYTX1211271271274.963.25-57.67
NAGA1741741741740-1.692.35
NELY163163163163015.67.95
NIKL138141133133-3.621.53-18.9
NIPS5105305105150.9844.2653.73
NIRO1811861821841.66-14.42-31.85
NISP1,3501,3501,3501,350015.389.76
NOBU750760745745-0.67-5.130.7
NRCA1,1551,2001,1551,1600.4322.7565.71
OCAP450450450450000
OKAS121122120120-0.830-25
OMRE340340340340000
PADI6006056006000-1.64-64.07
PALM49849849849802.6831.05
PANR4814824814820.21-3.622.03
PANS4,9154,9504,9504,9500.71-126.92
PBRX482483481481-0.213.4411.86
PDES1841841841840035.29
PEGE2032032032030-2.87-26.18
PGAS5,9005,9005,8255,825-0.43-5.6727.32
PGLI1051251051050-14.63-30
PICO1521601591594.61-1.24-14.05
PJAA1,6101,6251,6001,6250.9312.0757.77
PKPK798279801.2723.08-9.09
PLAS1,5801,5901,5801,5900.63-1.2432.5
PLIN3,0003,0003,0003,000013.2156.25
PNBN1,1251,1501,0551,1502.22-2.1374.24
PNBS1821851791830.551.10
PNIN7407607207400-1.338.82
PNLF2883032853024.86-0.9854.87
PNSE555555555555015.62-0.89
POLY1001169595-5-511.76
POOL2,9952,9952,9952,9950078.27
PRAS2022042022030.51.518.71
PSAB580585570575-0.86-7.26-76.77
PSDN14314314314308.33-15.88
PSKT850850765840-1.18-1.1820
PTBA13,50013,50012,97513,000-2.625.6917.12
PTIS90090090090007.14-5.26
PTPP3,3303,4653,3303,4554.716.33195.3
PTRO9209409259250.54-9.31-27.73
PTSN858585850-11.466.25
PTSP5,6005,6005,6005,60001.8240
PUDP4404414414410.23-5.97-11.8
PWON5155405055406.9317.9103.77
PYFA133138131131-1.50-9.66
RAJA1,3251,4201,3251,3804.1519.48112.31
RALS7307407257300-15.12-29.13
RANC3753753753750-3.35-44.85
RBMS96104969601.050
RDTX5,2505,2505,2505,250007.14
RELI65065065065000.7820.37
RICY1701731651710.59-3.934.91
RIGS278282266268-3.6-7.273.08
RIMO1901901901900058.33
RMBA5005305205204-1.89-8.77
RODA46946946946903423.42
ROTI1,3751,4201,3801,4203.2721.3736.54
RUIS2162222132222.789.98.29
SAFE98989898000
SAME2,8302,8402,8252,8350.182.5313.4
SCBD1,8001,8001,8001,8000-52.57-33.33
SCCO3,9003,9003,9003,90000-4.88
SCMA3,4303,4403,3753,4050032.23
SCPI29,00029,00029,00029,000000
SDMU5305405255350.9416.5672.58
SDPC90938989-1.110-5.32
SDRA1,1501,1501,1501,15004.5533.72
SGRO2,0652,1052,0702,1051.940.487.4
SHID2892992982983.11-0.67-14.86
SIAP4244454254321.8981.51240.16
SIDO620635615615-0.81-3.91-10.87
SILO14,25014,10013,92513,925-2.28-9.5847.35
SIMA128128128128000
SIMP7007156957152.14-2.05-10.62
SIPD53535353006
SKBM9709709709700-3102.08
SKLT2502502502500-64.5438.89
SKYB4204204204200-10.64-16
SMAR7,8257,8257,8257,8250-3.426.21
SMBR3813853813830.52-1.5414.33
SMCB2,2002,2302,1802,2200.91-3.270.91
SMDM1281331281301.56-11.56-34.01
SMDR13,70013,90013,47513,70009.16364.41
SMGR15,97516,10015,85015,9751.11-0.6214.93
SMMA3,5003,5003,5003,500026.13-5.41
SMMT1,7901,7901,7701,79000.28-69.14
SMRA1,5501,5951,5201,5804.2915.7595.06
SMRU254280249250-1.57-13.7921.95
SMSM4,7454,7754,7504,7550.216.6141.94
SOBI2,5502,5502,5502,5500245.71
SOCI690700675675-2.1700
SONA4,1004,1004,1004,10000-14.58
SPMA19820419319803.12-7.91
SQBB10,50010,50010,50010,500000
SQBI315,000315,000315,000315,0000-5.413.62
SQMI1,5001,5001,5001,5000-0.33141.94
SRAJ228245223223-2.19-3.04-8.98
SRIL160164159159-0.620-33.75
SRSN50515050000
SRTG4,9504,9004,9004,900-1.011.552.08
SSIA1,0301,0651,0351,0653.429.8869.05
SSMS1,5451,7001,5451,70010.0336115.19
SSTM111113108109-1.811.2218.48
STAR50505050000
STTP2,9252,9002,9002,900-0.850.3588.31
SUGI4224304224301.90-5.49
SULI62626161-1.61-3.17-19.74
SUPR8,0008,0008,0008,0000-11.11-1.84
TALF5205205205200-5.450
TARA4374424374400.693.530
TAXI1,2001,2051,1801,190-0.428.18-22.73
TBIG9,7509,8509,6009,7750.263.9971.49
TBLA7207407257402.782.0752.58
TBMS9,4509,4509,4509,45007.3918.12
TCID17,80017,70017,55017,600-1.12-1.6851.72
TELE9209259159250.540.5456.78
TFCO9009009009000-9.5580
TGKA2,9002,9002,9002,900016-3.33
TIFA227226213225-0.88-0.88-28.57
TINS1,1901,2001,1751,175-1.26-0.42-25.16
TIRA1,5001,5001,5001,50000-11.76
TIRT889388924.552.2276.92
TKGA1,8001,8001,8001,80000-24.21
TKIM8959008958950-1.1-50.82
TLKM2,8402,8552,8152,8150.541.4432.47
TMAS2,1752,1952,1752,1850.4617.16992.5
TMPI4624654624650.65-0.858.14
TMPO133140125126-5.262.44-20.75
TOBA885870845870-1.69-2.2517.57
TOTL1,0701,0951,0751,0800.939.0996.36
TOTO3,9803,9803,9803,98006.13-49.3
TOWR3,9554,1004,0954,1003.67-0.9757.69
TPIA3,0003,0003,0003,000003.45
TPMA4384904384543.6519.4746.45
TRAM292303226226-22.6-87.75-86.05
TRIL556055561.82-12.5-51.3
TRIM687069702.941.4514.75
TRIO1,2001,1451,1451,145-4.58-0.43-17.03
TRIS358359354354-1.12-7.09-8.05
TRST37537536537500.2736.36
TRUB50505050000
TRUS42142142142100-6.44
TSPC2,6702,7252,6702,7001.12-12.2-14.29
TURI6006005956000-2.4420
ULTJ3,7953,8353,7103,710-2.24-4.38-13.72
UNIC1,6001,6001,6001,6000-8.57-16.67
UNIT319301281301-5.64-10.680.33
UNSP50545050000
UNTR17,40017,52517,12517,125-1.01-11.15-7.93
UNTX3,7003,7003,7003,700000
UNVR31,75032,00031,52532,0000.952.8923.55
VICO1211231231231.65-1.6-9.56
VIVA480483465475-1.043.7175.93
VOKS720640640640-11.11-11.11-5.88
VRNA879389892.39.88-8.25
WAPO77836872-6.499.0918.03
WEHA2582592582580-5.849.79
WICO117125115115-1.7113.86112.96
WIIM6106306106201.641.64-8.82
WIKA3,3103,3653,3053,3452.298.78106.48
WINS9059259009151.1-9.8540.77
WOMF201201191195-2.99-6.25-17.02
WSKT1,3001,3251,3001,3253.9228.64211.76
WTON1,2351,2851,2351,2854.055.760
YPAS610610610610019.61-6.15
YULE129129129129025.2420.56
ZBRA138138132137-0.72-7.4361.18
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
INTP 24,450 450 4,148,000
EMTK 6,500 400 1,000
MKPI 14,400 400 30,000
LION 8,600 300 500
LPPF 14,650 250 3,414,200
UNVR 32,000 250 1,977,500
ITMG 15,700 225 4,235,300
ACST 3,720 190 2,062,200
CTRS 2,930 190 442,900
ICBP 12,325 175 3,520,100
Stock
Code
Price Change Volume
GGRM 59,450 -1,475 786,600
PTBA 13,000 -500 2,150,100
IMPC 6,075 -475 514,900
MYOR 21,450 -450 77,200
AALI 22,900 -400 918,300
SILO 13,925 -325 307,000
UNTR 17,125 -275 4,494,200
TCID 17,600 -200 4,100
MREI 3,215 -185 200
ISAT 4,025 -140 1,276,100
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image