Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

  • IPA & IPS
  • PFA
  • TOOLS
  • SEMINAR
  • RESEARCH SERVICE
Acara Infovesta Terdekat

Forecasting & Valuation for Stocks Investment

Event Tanggal : 14 - 15 April 2015
Dalam Seminar ini, peserta akan mempelajari:
  1. Pemahaman laporan keuangan
  2. Analisa kekuatan fundamental
  3. Konsep valuasi harga wajar saham, seperti Relative Valuation dan Discounted Cash Flow
  4. Pembentukan portofolio saham yang optimal melalui ekspektasi return dan resiko
  5. Pembuatan model valuasi harga wajar saham dalam bentuk spreadsheet Ms. Excel
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 99.42 7.3491 30-Mar-2015
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.43 7.4939 30-Mar-2015
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 99.26 7.8434 30-Mar-2015
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 99.33 6.7688 30-Mar-2015
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 102.62 7.2637 30-Mar-2015
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 30-Mar-2015
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0070 2,236,229,000,000
Obligasi Negara Republik Indonesia Seri FR0068 772,720,000,000
Sukuk Negara Ritel Seri SR-006 703,275,000,000
Obligasi Negara Republik Indonesia Seri FR0069 671,916,000,000
Obligasi Negara Republik Indonesia Seri FR0071 571,477,000,000
Obligasi Negara Republik Indonesia Seri ORI011 490,525,000,000
Obligasi Negara RI Seri FR0061 370,854,000,000
SURAT PERBENDAHARAAN NEGARA SERI SPN-S11082015 315,557,000,000
Obligasi Negara Republik Indonesia Seri FR0064 291,073,000,000
Surat Perbendaharaan Negara Seri SPN12150710 246,358,000,000
Transaksi Per Tanggal : 30-Mar-2015
Nama Nilai
OBL BKLJT II BFI Finance Indonesia Thp II Th 2015 Seri A 94,000,000,000
OBL BKLJT II Adira Finance Tahap III Th 2014 Seri B 51,053,000,000
Obligasi Subordinasi I Bank BII Tahun 2011 35,553,000,000
OBL Berkelanjutan I PNM Tahap I Tahun 2014 Seri B 30,329,000,000
OBL Berkelanjutan I FIF Thp II Tahun 2013 Seri B 29,735,000,000
Obl Bkljt I Indomobil Finance Tahap II Tahun 2013 Seri B 24,525,000,000
Obligasi II Agung Podomoro Land Tahun 2012 23,981,000,000
OBL Berkelanjutan I FIF Thp III Tahun 2014 Seri B 20,395,000,000
Obligasi TPS Food I Tahun 2013 13,882,000,000
OBL BKLJT Indonesia EXIMBANK II Tahap III TH 2014 Sr C 12,049,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
Obligasi Negara Th. 2006 Seri FR0039 11.74
SBSN RI Seri IFR-0006 10.25
SBSN RI Seri IFR-0010 10.00
SBSN Seri PBS001 8.77
SBSN Seri PBS005 8.27
Nama Yield (%)
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 13.93
Syariah Ijarah PLN I Tahun 2006 13.60
Obligasi Berkelanjutan I BCA Finance Tahap I Tahun 2012 Seri D 13.57
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri C 11.28
Efek Beragun Aset Danareksa SMF II-KPR BTN Kelas A 11.26
Nama Yield (%)
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 15.46
Obligasi Berkelanjutan I Bank BTPN Tahap II Tahun 2012 Seri B 12.83
Obligasi Subordinasi I Bank CIMB Niaga Tahun 2010 12.52
OBL BKLJT I Bumi Serpong Damai Tahap II Tahun 2013 12.21
OBL BKLJT II SMF TAHAP I TAHUN 2012 SERI A 11.93
Nama Yield (%)
Obligasi II MODERNLAND REALTY Tahun 2012 Seri A 16.53
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 12.48
OBL BKLJT I Duta Anggada Reality Tahap I Tahun 2013 12.27
OBL BKLJT I Agung Podomoro Land Tahap II Tahun 2014 12.05
Nama Yield (%)
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.34
OBLIGASI SUBORDINASI BANK MAYAPADA IV TAHUN 2014 12.52
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 12.00
Obligasi Indomobil Wahana Trada I Tahun 2012 Seri C 11.85
OBL BKLJT I Garuda Indonesia Tahap I Tahun 2013 11.57
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
27-Mar-2015 IGBI 6,149.42 -0.05% grafik
27-Mar-2015 ICBI 2,420.35 0.09% grafik
27-Mar-2015 ISBI 2,593.94 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 : 27-Mar-2015
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
27-Mar-2015 IRDPT 3,071.80 -0.12% grafik
27-Mar-2015 IRDCP 5,849.64 0.37% grafik
27-Mar-2015 IRDSH 9,008.33 0.67% grafik
27-Mar-2015 IRDPU 1,140.70 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-Mar-2015
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,80024,10023,65023,8000.63-3.45-8.46
ADHI3,0503,0703,0153,0400.83-11.631.5
ADRO9559659509601.050-2.04
AKRA5,0005,1504,9955,0000.12.673.41
ANTM8608708558600.58-14.43-24.23
ASII8,2508,4508,2008,3752.136.6913.56
ASRI5455655405552.78-17.16-6.72
BBCA14,45014,65014,45014,5000.352.8436.79
BBNI7,1507,2007,0007,000-1.411.8241.13
BBRI13,00013,20012,97513,025-0.381.1736.03
BBTN1,2201,2301,2151,2250.4114.49-4.67
BMRI12,00012,30012,00012,1001.260.8328.04
BMTR1,7101,7401,6851,7100-15.14-27.23
BSDE2,0352,1102,0152,1004.74-5.4128.44
CPIN3,4103,4953,4103,4902.35-7.79-12.64
CTRA1,3951,4401,3851,4353.61-3.3723.71
EXCL4,3304,4104,2554,255-1.62-11.26-3.3
GGRM49,80050,30049,50049,500-0.5-7.350.2
ICBP14,27514,37514,17514,2000.71-0.740.59
INCO3,2903,3053,2753,2900-6.6716.67
INDF7,4507,5257,4257,4750.671.012.4
INTP21,50021,65021,45021,4500.23-10.81-8.24
ITMG17,27517,62517,05017,5502.333.85-27.93
JSMR7,1257,2007,1007,15000.719.17
KLBF1,8351,8551,8151,8450.272.2225.94
LPKR1,2851,3101,2851,3051.5610.5920.28
LPPF19,15019,42518,80018,8001.085.3235.25
LSIP1,7251,7501,7051,7250.29-8.24-21.95
MNCN2,7602,8352,7502,8052-10.956.65
MPPA4,0054,1003,9604,0651.5-2.7551.4
PGAS4,7504,8204,7404,8051.8-7.6-6.24
PTBA10,60010,75010,35010,7001.90.2314.75
PTPP3,7203,8003,7203,7601.62-7.39105.46
PWON5005104995102.62-7.2745.71
SCMA3,4203,4253,3903,3950.44-6.996.09
SILO13,45013,45013,35013,425-0.199.8230.34
SMGR13,57513,62513,47513,5500.74-8.91-14.24
SMRA1,6401,7001,6301,6954.31-6.6159.15
SSMS1,9851,9901,9751,9800-0.2591.3
TBIG9,2259,3259,1259,3001.360.2755
TLKM2,8402,8952,8352,8651.96-2.3929.35
UNTR21,47521,90021,42521,5500.73.863.86
UNVR39,47539,90039,40039,6501.4110.1435.56
WIKA3,3553,4303,3553,4101.64-6.8342.68
WSKT1,7301,7601,7101,7501.74-3.58130.26
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,80024,10023,65023,8000.63-3.45-8.46
ADRO9559659509601.050-2.04
AKRA5,0005,1504,9955,0000.12.673.41
ASII8,2508,4508,2008,3752.136.6913.56
BBCA14,45014,65014,45014,5000.352.8436.79
BBNI7,1507,2007,0007,000-1.411.8241.13
BBRI13,00013,20012,97513,025-0.381.1736.03
BDMN5,0755,1255,0005,000-1.484.1714.94
BMRI12,00012,30012,00012,1001.260.8328.04
BMTR1,7101,7401,6851,7100-15.14-27.23
BSDE2,0352,1102,0152,1004.74-5.4128.44
CPIN3,4103,4953,4103,4902.35-7.79-12.64
GGRM49,80050,30049,50049,500-0.5-7.350.2
ICBP14,27514,37514,17514,2000.71-0.740.59
INCO3,2903,3053,2753,2900-6.6716.67
INDF7,4507,5257,4257,4750.671.012.4
INTP21,50021,65021,45021,4500.23-10.81-8.24
ITMG17,27517,62517,05017,5502.333.85-27.93
KLBF1,8351,8551,8151,8450.272.2225.94
LPKR1,2851,3101,2851,3051.5610.5920.28
MNCN2,7602,8352,7502,8052-10.956.65
PGAS4,7504,8204,7404,8051.8-7.6-6.24
PTBA10,60010,75010,35010,7001.90.2314.75
SCMA3,4203,4253,3903,3950.44-6.996.09
SMGR13,57513,62513,47513,5500.74-8.91-14.24
TLKM2,8402,8952,8352,8651.96-2.3929.35
UNTR21,47521,90021,42521,5500.73.863.86
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,80024,10023,65023,8000.63-3.45-8.46
ACES7157257207251.4-14.2-3.33
ADHI3,0503,0703,0153,0400.83-11.631.5
ADRO9559659509601.050-2.04
AISA2,0902,1102,0752,0950.24-4.771.7
AKRA5,0005,1504,9955,0000.12.673.41
ANTM8608708558600.58-14.43-24.23
APIC5405455405450.930.934.81
APLN4194404194405.01-4.1455.48
ASII8,2508,4508,2008,3752.136.6913.56
ASRI5455655405552.78-17.16-6.72
AUTO3,3203,4003,3153,3200-10.27-17
BBCA14,45014,65014,45014,5000.352.8436.79
BBNI7,1507,2007,0007,000-1.411.8241.13
BBRI13,00013,20012,97513,025-0.381.1736.03
BBTN1,2201,2301,2151,2250.4114.49-4.67
BDMN5,0755,1255,0005,000-1.484.1714.94
BEST5655905655802.65-16.552.65
BHIT2882932872900.69-14.71-15.45
BIPI99103981001.01-9.91-13.79
BJBR965965950960-0.52-2.04-8.13
BJTM5255455255351.9-1.8312.63
BMRI12,00012,30012,00012,1001.260.8328.04
BMTR1,7101,7401,6851,7100-15.14-27.23
BRMS1511571471520.66-33.91-35.59
BSDE2,0352,1102,0152,1004.74-5.4128.44
BUMI83838181-2.41-10-69.89
BWPT3343443343442.99-6.01-73.84
CNKO969795971.04-7.62-62.55
COWL64064564064002.415.32
CPIN3,4103,4953,4103,4902.35-7.79-12.64
CTRA1,3951,4401,3851,4353.61-3.3723.71
CTRP7207307207250.69-2.68-12.65
DILD5455655455500.92-6.7821.41
DOID132136130131-0.76-8.3940.86
ELSA5355455305350-5.319.18
ERAA920930900910-1.09-18.75-33.58
EXCL4,3304,4104,2554,255-1.62-11.26-3.3
GGRM49,80050,30049,50049,500-0.5-7.350.2
GJTL1,2601,2951,2501,2851.98-8.21-39.53
HRUM1,4901,5101,4901,5000.67-9.37-31.35
ICBP14,27514,37514,17514,2000.71-0.740.59
INCO3,2903,3053,2753,2900-6.6716.67
INDF7,4507,5257,4257,4750.671.012.4
INTP21,50021,65021,45021,4500.23-10.81-8.24
ISAT4,2654,3004,1004,26503.397.97
ITMG17,27517,62517,05017,5502.333.85-27.93
JPFA7707807707750.65-13.89-45.04
JSMR7,1257,2007,1007,15000.719.17
KIJA3223313233312.8-8.5629.3
KLBF1,8351,8551,8151,8450.272.2225.94
LCGP5605705605701.79033.49
LPCK11,25011,55011,30011,5002.22-3.5653.33
LPKR1,2851,3101,2851,3051.5610.5920.28
LPPF19,15019,42518,80018,8001.085.3235.25
LSIP1,7251,7501,7051,7250.29-8.24-21.95
MAIN1,6251,6401,5851,6300.31-23.83-50.23
MAPI4,6104,6104,4804,485-2.71-18.08-28.24
MDLN5005105005000-14.5312.11
MEDC3,0003,1403,0253,1153.833.8314.52
META1901901881900-2.06-20.83
MLPL9359559409501.62.7112.05
MNCN2,7602,8352,7502,8052-10.956.65
MPPA4,0054,1003,9604,0651.5-2.7551.4
MYRX7507557457500-0.6611.94
NIRO2162282182275.090.89-14.34
PADI620625615615-0.81-8.21-66.3
PGAS4,7504,8204,7404,8051.8-7.6-6.24
PNBN1,3301,3701,3101,3703.0124.5582.67
PNLF327332323326-0.315.1625.38
PTBA10,60010,75010,35010,7001.90.2314.75
PTPP3,7203,8003,7203,7601.62-7.39105.46
PWON5005104995102.62-7.2745.71
RALS7607757607650.666.99-44.96
SAME3,0453,0653,0353,04506.2821.07
SCMA3,4203,4253,3903,3950.44-6.996.09
SIDO5455655405653.67-3.42-33.14
SILO13,45013,45013,35013,425-0.199.8230.34
SIMP6756956806902.22-7.38-24.59
SMBR3463543473511.45-4.1-18.75
SMCB1,4801,5401,4851,4850.34-22.25-46.2
SMGR13,57513,62513,47513,5500.74-8.91-14.24
SMRA1,6401,7001,6301,6954.31-6.6159.15
SRIL236245219222-5.9345.10
SSIA1,0851,1251,0801,1152.76-17.116.75
SSMS1,9851,9901,9751,9800-0.2591.3
SUGI4054084034050-2.64-9.19
TAXI8558758508701.751.16-40.21
TBIG9,2259,3259,1259,3001.360.2755
TIFA2102102102100-0.94-7.49
TINS9309609259603.23-5.88-50.77
TLKM2,8402,8952,8352,8651.96-2.3929.35
TMPI4534574534570.88-2.77-2.14
TOTL1,0251,0401,0001,005-1.95-8.2219.64
UNTR21,47521,90021,42521,5500.73.863.86
UNVR39,47539,90039,40039,6501.4110.1435.56
VIVA5105305005303.92-7.8363.08
WIKA3,3553,4303,3553,4101.64-6.8342.68
WSKT1,7301,7601,7101,7501.74-3.58130.26
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,80024,10023,65023,8000.63-3.45-8.46
AKRA5,0005,1504,9955,0000.12.673.41
AMRT565570555565019.968.65
ASII8,2508,4508,2008,3752.136.6913.56
ASRI5455655405552.78-17.16-6.72
BBCA14,45014,65014,45014,5000.352.8436.79
BBNI7,1507,2007,0007,000-1.411.8241.13
BBRI13,00013,20012,97513,025-0.381.1736.03
BBTN1,2201,2301,2151,2250.4114.49-4.67
BDMN5,0755,1255,0005,000-1.484.1714.94
BMRI12,00012,30012,00012,1001.260.8328.04
BMTR1,7101,7401,6851,7100-15.14-27.23
BSDE2,0352,1102,0152,1004.74-5.4128.44
BTPN4,2354,3004,2854,2901.32.020
CPIN3,4103,4953,4103,4902.35-7.79-12.64
EMTK11,80011,80011,80011,80007.27105.22
EXCL4,3304,4104,2554,255-1.62-11.26-3.3
INDF7,4507,5257,4257,4750.671.012.4
INTP21,50021,65021,45021,4500.23-10.81-8.24
ITMG17,27517,62517,05017,5502.333.85-27.93
JPFA7707807707750.65-13.89-45.04
JSMR7,1257,2007,1007,15000.719.17
KLBF1,8351,8551,8151,8450.272.2225.94
LPKR1,2851,3101,2851,3051.5610.5920.28
MNCN2,7602,8352,7502,8052-10.956.65
PGAS4,7504,8204,7404,8051.8-7.6-6.24
PWON5005104995102.62-7.2745.71
SMGR13,57513,62513,47513,5500.74-8.91-14.24
SMRA1,6401,7001,6301,6954.31-6.6159.15
TBIG9,2259,3259,1259,3001.360.2755
TLKM2,8402,8952,8352,8651.96-2.3929.35
TSPC2,3052,3302,3102,3100.22-10.64-27.13
UNTR21,47521,90021,42521,5500.73.863.86
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,80024,10023,65023,8000.63-3.45-8.46
ABBA56565455-1.79-8.33-31.25
ABDA6,7506,8006,8006,8000.742.2628.3
ABMM2,7802,7802,7052,7800-7.33-17.01
ACES7157257207251.4-14.2-3.33
ACST5,3005,5005,2255,5003.77-1.35137.07
ADES1,3751,3751,3701,370-0.36-0.72-33.82
ADHI3,0503,0703,0153,0400.83-11.631.5
ADMF6,3006,3756,2256,3250.4-4.53-33.42
ADMG1301311301310.77-12.08-37.32
ADRO9559659509601.050-2.04
AGRO1011051011031.981.98-9.65
AGRS1401481401485.719.630
AHAP2002002002000-4.7611.11
AIMS3503503503500-7.89-17.65
AISA2,0902,1102,0752,0950.24-4.771.7
AKKU305305305305000
AKPI6806806806800-19.05-9.33
AKRA5,0005,1504,9955,0000.12.673.41
AKSI125125125125000
ALDO72572572572500.6911.54
ALKA9009009009000050
ALMI2472552552553.244.08-15
ALTO3483493473480-1.42-35.56
AMAG2362372352370.420.42-9.89
AMFG7,5007,6007,3257,450-0.67-6.874.93
AMRT565570555565019.968.65
ANJT1,1701,1701,1701,17000-27.78
ANTM8608708558600.58-14.43-24.23
APEX3,3253,3253,3253,3250025.47
APIC5405455405450.930.934.81
APII400400380380-5052
APLI80847579-1.253.9543.64
APLN4194404194405.01-4.1455.48
APOL576157593.51-11.9418
ARGO1,1501,1501,1501,150000
ARII4244244244240-0.93-38.99
ARNA805810795800-0.62-16.23-15.34
ARTA23423423423405.8822.51
ARTI1051109597-7.628.99-43.6
ASBI4654654654650-20.51-2.11
ASDM995980980980-1.51-1.5137.06
ASGR1,9802,0251,9802,0151.770.59.51
ASII8,2508,4508,2008,3752.136.6913.56
ASJT2882882882880-4-28
ASMI70570570570506.0251.94
ASRI5455655405552.78-17.16-6.72
ASRM1,1001,0401,0401,040-5.45-13.338.33
ASSA1591641581643.14-20.77-46.75
ATPK1701701301700-5.56-33.33
AUTO3,3203,4003,3153,3200-10.27-17
BABP89918888-1.12-4.35-36.69
BACA2002041972010.571.79107.22
BAEK2,1002,1002,1002,1000020
BAJA2122242102130.47-9.75-86.35
BALI2,5002,4502,4002,400-414.5664.95
BAPA5051505000-18.03
BATA1,1001,1201,1201,1201.82016.67
BAYU1,025985950985-3.9-2.9684.11
BBCA14,45014,65014,45014,5000.352.8436.79
BBKP7007107007101.43-10.6910.94
BBLD9259259259250-6.09-19.57
BBMD1,5901,5901,5901,59000-11.67
BBNI7,1507,2007,0007,000-1.411.8241.13
BBNP2,3102,3102,3102,3100056.08
BBRI13,00013,20012,97513,025-0.381.1736.03
BBRM1701701701700029.77
BBTN1,2201,2301,2151,2250.4114.49-4.67
BBYB939792952.15-3.060
BCAP1,7101,7201,7051,7150.2927.9952.44
BCIC50505050000
BCIP7808007857901.282.649.06
BDMN5,0755,1255,0005,000-1.484.1714.94
BEKS656865650-7.14-24.42
BEST5655905655802.65-16.552.65
BFIN2,5302,6752,5502,5500.79-5.5615.91
BHIT2882932872900.69-14.71-15.45
BIMA700700700700000
BINA2832872862861.062.1410
BIPI99103981001.01-9.91-13.79
BIPP858583850-3.41-1.16
BIRD9,92510,0009,62510,0000.76-8.260
BISI1,2251,3001,2301,2955.7120.4796.21
BJBR965965950960-0.52-2.04-8.13
BJTM5255455255351.9-1.8312.63
BKDP1001091001099953.52
BKSL1191231181222.52-15.86-32.6
BKSW3303303303300-17.5-21.43
BLTA196196196196000
BLTZ2,8002,8002,8002,8000-3.450
BMAS338338338338005.62
BMRI12,00012,30012,00012,1001.260.8328.04
BMSR15215215215200-13.64
BMTR1,7101,7401,6851,7100-15.14-27.23
BNBA1601601531600-0.62-6.98
BNBR50505050000
BNGA7908007858001.270.63-22.71
BNII1932001931940.52-3.96-38.8
BNLI1,6101,6101,6001,600-0.62-2.4416.79
BORN5050505000-59.68
BPFI5505505505500030.95
BPII1,4001,4001,4001,400000
BRAM3,9003,9003,9003,9000-11.3685.71
BRAU75767374-1.33-7.5-55.69
BRMS1511571471520.66-33.91-35.59
BRNA710710675695-2.112.9639.56
BRPT2802802752800-5.08-17.65
BSDE2,0352,1102,0152,1004.74-5.4128.44
BSIM40640640540603.3161.11
BSSR1,5901,5901,5901,59000-19.7
BSWD4,6504,6504,6504,650081.29129.06
BTEK1,2051,2051,2051,20500-12.36
BTEL50505050000
BTON4715204714812.12-16.35-19.83
BTPN4,2354,3004,2854,2901.32.020
BUDI959695950-5.94-11.21
BULL1571751511687.01236236
BUMI83838181-2.41-10-69.89
BUVA540540535535-0.932.88-9.32
BVIC120119117119-0.83-0.83-2.46
BWPT3343443343442.99-6.01-73.84
BYAN7,9257,9507,8757,875-0.633.28-6.8
CANI26426426426400-1.86
CASS1,2001,2201,2201,2201.671.2431.18
CEKA1,5301,5301,5301,530015.918.9
CENT19519519519500-4.88
CFIN406406403405-0.25-1.46-1.22
CINT3503513503500-1.960
CITA940940940940000
CKRA161161161161015.83-30.9
CLPI7708007708003.93.2334.45
CMNP2,5002,5202,4002,460-1.6-9.23-27.33
CMPP1241251241250.810.81-75
CNKO969795971.04-7.62-62.55
CNTB5,0005,0005,0005,000000
CNTX17,10017,10017,10017,1000-0.73122.08
COWL64064564064002.415.32
CPGT81847377-4.94-10.47-68.57
CPIN3,4103,4953,4103,4902.35-7.79-12.64
CPRO92948989-3.26-23.2878
CSAP5555805505804.53.57140.66
CTBN5,7005,7005,7005,70002.723.91
CTRA1,3951,4401,3851,4353.61-3.3723.71
CTRP7207307207250.69-2.68-12.65
CTRS2,8952,9102,8952,9050.35-4.7521.04
CTTH727370731.392.820
DAJK7307357307350.687.30
DART800800775775-3.124.0318.32
DEFI1,4251,4251,4251,42501.7921.79
DEWA50505050000
DGIK1571621561601.91-9.09-4.19
DILD5455655455500.92-6.7821.41
DKFT397397397397000
DLTA277,000280,500280,500280,5001.26-1.23-19.86
DNAR1601601601600-1.230
DNET9309309259300-0.5314.11
DOID132136130131-0.76-8.3940.86
DPNS33033033033001.54-19.12
DSFI1361391331360-18.56161.54
DSNG4,5954,6004,5854,59505.3948.95
DSSA12,90012,90012,90012,90000-0.77
DUTI5,7255,7255,7255,72509.0531.61
DVLA1,8101,8101,8101,810020.67-10.84
DYAN106110104105-0.94-13.93-55.32
ECII1,2801,3001,2701,270-0.78-18.59-44.66
EKAD497496490495-0.4-5.7116.75
ELSA5355455305350-5.319.18
ELTY50505050000
EMDE1171221051213.420.836.14
EMTK11,80011,80011,80011,80007.27105.22
ENRG87888686-1.15-10.42-13.13
EPMT2,8102,8102,8002,8100-1.4-19.71
ERAA920930900910-1.09-18.75-33.58
ERTX61076073073019.67-7.01192
ESSA2,3002,2202,2202,220-3.48-14.6228.7
ESTI1981981981980-1-10
ETWA18218218218200-46.47
EXCL4,3304,4104,2554,255-1.62-11.26-3.3
FAST1,5901,6051,4551,6000.635.61-36
FASW1,6151,6151,6051,605-0.62-2.43-0.31
FISH1,6501,6501,6501,6500-4.07-10.33
FMII4504514504510.22-0.662.04
FORU800800800800016.79164.03
FPNI909090900-1.1-1.1
FREN676966670-15.198.06
GAMA50525050000
GDST797978790-14.13-16.84
GDYR16,20016,20016,20016,2000-0.61-14.74
GEMA300298285286-4.67-10.62-34.25
GEMS1,9001,7001,7001,700-10.53-10.53-4.23
GGRM49,80050,30049,50049,500-0.5-7.350.2
GIAA4854994854962.27-5.52-0.2
GJTL1,2601,2951,2501,2851.98-8.21-39.53
GLOB1,1001,1001,1001,10002.8-7.17
GMCW860860860860000
GMTD6,5006,5006,4506,5000020.37
GOLD30330330330300-22.31
GOLL1701721661700-9.090
GPRA2662752652753.38-4.8461.76
GREN1791811781800.56-7.2257.89
GSMF1051201051050017.98
GTBO26026026026000-59.06
GWSA179179175175-2.23-2.783.55
GZCO109111106107-1.83-10.08-4.46
HADE50505050000
HDFA21021021021000-8.7
HDTX57557557557501569.12
HERO1,9001,9001,9001,90000-30.91
HEXA3,3803,4503,3503,4502.07-6.25-12.21
HITS70570570570500.71110.45
HMSP67,75068,50066,50068,5001.115.06-0.72
HOME1971981981980.51-33.78-50.87
HOTL1401411381410.710-11.32
HRUM1,4901,5101,4901,5000.67-9.37-31.35
IATA788078791.28-5.95-14.13
IBFN3163193153170.324.620
IBST3,0003,0003,0003,00000-49.15
ICBP14,27514,37514,17514,2000.71-0.740.59
ICON4484484484480079.2
IGAR2852902852881.05-4.95-5.57
IIKP2,3052,8002,3952,80021.4830.2324.44
IKAI1021031031030.98-2.83-5.5
IKBI1,0451,0451,0451,0450022.22
IMAS3,8503,9653,8003,9652.99-0.88-23.75
IMJS47047047047001.29-32.86
IMPC6,7757,1006,7757,1004.81.790
INAF2882952882911.04-11.5548.47
INAI37537537537507.1438.89
INCI2292352352352.62-10.31-8.2
INCO3,2903,3053,2753,2900-6.6716.67
INDF7,4507,5257,4257,4750.671.012.4
INDR93093093093004.498.14
INDS1,2451,2801,2451,2752.415.81-52.78
INDX45054044549910.892.89215.82
INDY431434429429-0.46-5.51-26.67
INKP925930920920-0.54-1.08-38.26
INPC77767575-2.6-6.25-18.48
INPP1891891891890-4630.34
INRU6206206206200-29.55-27.06
INTA2552582552570.78-1.15-14.9
INTD380380380380000
INTP21,50021,65021,45021,4500.23-10.81-8.24
INVS11711711711700-91.99
IPOL1041061031061.92-7.837.07
ISAT4,2654,3004,1004,26503.397.97
ISSP2252322252260.448.1329.89
ITMA13,90013,90013,90013,900000
ITMG17,27517,62517,05017,5502.333.85-27.93
ITTG82828282000
JAWA346345340345-0.29-3.63-4.17
JECC2,3902,3902,3902,3900-18.98-14.64
JIHD9009009009000-9.55-48.57
JKON995930890925-7.04-7.554.17
JKSW75726171-5.33-26.041.43
JPFA7707807707750.65-13.89-45.04
JPRS2302352302331.3-2.51-14.02
JRPT1,0751,0901,0501,0901.4-9.1731.33
JSMR7,1257,2007,1007,15000.719.17
JSPT750750750750000
JTPE3403403403400-0.299.68
KAEF1,3201,3351,3051,3200-7.6946.67
KARW4604604604600-8219.44
KBLI1371421361402.191.45-17.16
KBLM1361371361360-2.16-13.92
KBLV2,4952,6002,4952,5803.41-0.77200
KBRI505050500-1.960
KDSI403403400400-0.749.593.09
KIAS1191241191190-15-20.13
KICI2602692692693.46-3.93-4.61
KIJA3223313233312.8-8.5629.3
KKGI9909959609950.51-2.93-42.82
KLBF1,8351,8551,8151,8450.272.2225.94
KOBX183183183183022-27.95
KOIN3513603603602.56-16.0818.03
KONI3303303303300032
KPIG1,3751,3951,3651,3850.73-1.42-0.36
KRAH1,0001,0001,0001,0000-15.61216.46
KRAS428432425426-0.47-7.99-17.28
KREN5455455405450937.28
LAMI2862862862860-0.3530.59
LAPD5050505000-39.76
LCGP5605705605701.79033.49
LEAD2,1002,2252,1152,1301.4318.33-39.14
LINK6,1006,1255,9255,975-2.051.270
LION10,50010,50010,50010,50000-16
LMAS50505050000
LMPI180190175177-1.67-7.33-14.9
LMSH8,8258,8258,8258,8250020.89
LPCK11,25011,55011,30011,5002.22-3.5653.33
LPGI4,7504,7504,7504,7500039.71
LPIN6,4256,4256,4256,42504.0521.8
LPKR1,2851,3101,2851,3051.5610.5920.28
LPLI6356406206400.79-3.7632.23
LPPF19,15019,42518,80018,8001.085.3235.25
LPPS2202222202220.91-1.3316.84
LRNA1461531431502.747.140
LSIP1,7251,7501,7051,7250.29-8.24-21.95
LTLS7057256957050-4.73-3.42
MAGP5050505000-35.9
MAIN1,6251,6401,5851,6300.31-23.83-50.23
MAMI50505050000
MAMIP600600600600000
MAPI4,6104,6104,4804,485-2.71-18.08-28.24
MASA3283383203383.05-4.527.3
MAYA1,5801,5751,5651,565-0.95-5.15-5.15
MBAP1,3001,3001,3001,3000-0.760
MBSS1,0201,040860900-11.7611.11-14.29
MBTO204205199199-2.454.19-33.67
MCOR26526526526502.7185.31
MDIA3,6003,6003,5903,600000
MDLN5005105005000-14.5312.11
MDRN590590560560-5.08-12.5-9.68
MEDC3,0003,1403,0253,1153.833.8314.52
MEGA2,3502,3502,1502,200-6.3811.682.33
MERK145,000145,000145,000145,0000-0.07-27.48
META1901901881900-2.06-20.83
MFIN930990925925-0.54-5.6128.47
MFMI2322702212351.29-33.4338.24
MGNA9393939306.90
MICE353351350350-0.85-0.57-24.73
MIDI7307357307350.686.5241.35
MIKA21,80022,17521,50022,150000
MIRA5050505000-9.09
MITI1401491491496.43-5.7152.54
MKPI14,40014,85014,00014,8503.12-2.942.41
MLBI9,6009,6259,4009,6000-7.69-99.12
MLIA665650520635-4.51-0.7827
MLPL9359559409501.62.7112.05
MLPT1,0451,0451,0451,04501.462.96
MNCN2,7602,8352,7502,8052-10.956.65
MPMX7808007807850.64-14.21-32.62
MPPA4,0054,1003,9604,0651.5-2.7551.4
MRAT2862892862891.05-1.03-40.41
MREI3,2552,9552,9552,955-9.22-9.0813.65
MSKY1,6101,6151,5951,6150.31-5.28-32.29
MTDL6206456206454.03-1.5393.69
MTFN2682752672742.2413.6972.33
MTLA4334334334330-0.69-11.63
MTSM70070070070001.451.45
MYOH4795104834902.31.0311.11
MYOR28,72529,00028,70028,9250.718.06-3.58
MYRX7507557457500-0.6611.94
MYRXP606159611.67-6.15-25.61
MYTX11311311311307.62-36.87
NAGA19019019019000-5
NELY16316316316300-1.21
NIKL116118115115-0.86-10.85-33.91
NIPS61061560561007.02118.64
NIRO2162282182275.090.89-14.34
NISP1,4001,4001,4001,40005.264.48
NOBU820820810820011.5618.84
NRCA1,2051,2401,2051,2251.66-11.2327.6
OCAP5755755755750027.78
OKAS10710710710704.9-26.21
OMRE340340340340000
PADI620625615615-0.81-8.21-66.3
PALM600610600600022.4533.33
PANR4985054985000.41.01-0.99
PANS4,6954,9004,6304,9004.373.1614.75
PBRX4684704684700.43-2.089.81
PDES18018018018000-8.63
PEGE20020020020000-23.08
PGAS4,7504,8204,7404,8051.8-7.6-6.24
PGLI74747070-5.41-27.08-47.37
PICO14914914914901.36-7.45
PJAA2,3952,6002,5002,6008.56-3.53113.11
PKPK676766670-4.29-22.09
PLAS1,5701,5851,5701,5750.32-0.6314.96
PLIN2,3052,3002,2502,300-0.22-13.21-8
PNBN1,3301,3701,3101,3703.0124.5582.67
PNBS2302312292310.4319.6987.8
PNIN7657907707751.314.7315.67
PNLF327332323326-0.315.1625.38
PNSE4694754754751.285.56-12.04
POLY767876782.63-13.33-10.34
POOL2,9952,9952,9952,99500-40.69
PRAS1861921921923.231.05-0.52
PSAB6206256156250.817.76-77.27
PSDN1341341341340-2.19-27.57
PSKT7557757757752.65-1.910.71
PTBA10,60010,75010,35010,7001.90.2314.75
PTIS9909909909900-14.21
PTPP3,7203,8003,7203,7601.62-7.39105.46
PTRO7858007857850-6.55-43.73
PTSN819284843.7-2.33-5.62
PTSP7,1507,2007,2007,2000.79.9220
PUDP415406405405-2.41-1.46-13.83
PWON5005104995102.62-7.2745.71
PYFA1291371281290-5.84-11.64
RAJA1,4501,5201,4701,5204.83-10.06164.35
RALS7607757607650.666.99-44.96
RANC382382380380-0.52-3.8-45.32
RBMS90898589-1.11-4.30
RDTX5,3005,3005,3005,300006
RELI6006056056050.83-6.9239.08
RICY17017017017000.593.03
RIGS219215206211-3.65-12.08-6.22
RIMO1901901901900040.74
RMBA590560500540-8.4781.89
RODA4634634634630017.22
ROTI1,1651,2301,1651,2255.15-0.4110.86
RUIS222226215218-1.8-3.966.86
SAFE98989898000
SAME3,0453,0653,0353,04506.2821.07
SCBD2,5052,5802,5802,5802.992.99-14
SCCO3,9503,9503,9003,95000.13-7.71
SCMA3,4203,4253,3903,3950.44-6.996.09
SCPI29,00029,00029,00029,000000
SDMU4874884804870-2.420.25
SDPC848484840-4.55-11.58
SDRA1,1401,1501,1501,1500.884.5519.79
SGRO1,8851,9051,8701,880-0.27-8.74-11.94
SHID34939734839011.7511.7518.18
SIAP390390380383-1.79-4.25113.97
SIDO5455655405653.67-3.42-33.14
SILO13,45013,45013,35013,425-0.199.8230.34
SIMA1751901801802.865040.62
SIMP6756956806902.22-7.38-24.59
SIPD690705595595-13.7716.671,044.23
SKBM9709709709700038.57
SKLT3203203203200088.24
SKYB42042042042000-6.67
SMAR6,4006,5006,5006,5001.56-2.99-9.09
SMBR3463543473511.45-4.1-18.75
SMCB1,4801,5401,4851,4850.34-22.25-46.2
SMDM1571591571580.642.6-11.73
SMDR9,90010,5009,92510,5006.061.94255.93
SMGR13,57513,62513,47513,5500.74-8.91-14.24
SMMA4,0004,0004,0004,0000015.94
SMMT2,0102,0002,0002,000-0.50-66.8
SMRA1,6401,7001,6301,6954.31-6.6159.15
SMRU35035034735007.0318.64
SMSM4,4804,5004,4454,5000.45-3.7412.5
SOBI2,0202,0202,0202,0200-8.186.32
SOCI57558556557502.680
SONA3,8503,8503,8503,8500-2.53-19.79
SPMA1851851851850-4.15-7.96
SQBB10,50010,50010,50010,500000
SQBI320,000320,000320,000320,000004.92
SQMI1,5901,5901,5901,59000224.49
SRAJ2162292172296.026.515.05
SRIL236245219222-5.9345.10
SRSN50505050000
SRTG4,9004,9004,9004,90000.14.37
SSIA1,0851,1251,0801,1152.76-17.116.75
SSMS1,9851,9901,9751,9800-0.2591.3
SSTM829084876.1-11.2220.83
STAR50515051222
STTP3,0353,0353,0353,03502.8821.4
SUGI4054084034050-2.64-9.19
SULI63665959-6.357.27-16.9
SUPR8,8258,8758,8258,8500.28-1.124.42
TALF500500500500013.6423.46
TARA4654704654690.866.110
TAXI8558758508701.751.16-40.21
TBIG9,2259,3259,1259,3001.360.2755
TBLA655660645645-1.53-7.1935.22
TBMS8,0508,0508,0508,050000.63
TCID18,90018,90018,90018,9000540
TELE9409709309703.19-2.0217.58
TFCO700550550550-21.43-38.55-8.33
TGKA3,0003,0003,0003,00002015.38
TIFA2102102102100-0.94-7.49
TINS9309609259603.23-5.88-50.77
TIRA1,5001,5001,5001,50000-11.76
TIRT8183768106.5862
TKGA1,8001,8001,8001,80000-21.91
TKIM8008007958000-3.61-50.92
TLKM2,8402,8952,8352,8651.96-2.3929.35
TMAS1,7751,8501,8001,8001.41-5.51710.81
TMPI4534574534570.88-2.77-2.14
TMPO1091201111111.83-1.77-41.58
TOBA815815800810-0.61-7.4324.62
TOTL1,0251,0401,0001,005-1.95-8.2219.64
TOTO4,0004,0254,0254,0250.631.39-47.73
TOWR3,9504,0203,8504,0201.776.491.26
TPIA3,0003,0002,9003,0000-0.9928.21
TPMA3553703553704.231.3732.14
TRAM67696164-4.48-9.86-96.28
TRIL5050505000-23.08
TRIM575957593.51-6.35-23.38
TRIO1,5501,5951,5401,5952.90.9522.22
TRIS363363360362-0.28-0.55-9.5
TRST3303393393392.73-3.149
TRUB50505050000
TRUS40040040040000-4.99
TSPC2,3052,3302,3102,3100.22-10.64-27.13
TURI7207257207250.693.577.41
ULTJ3,9803,8603,8603,860-3.02-5.62-1.78
UNIC1,6101,6101,6101,61000.63-9.55
UNIT3173172813170-1.55-9.43
UNSP50505050000
UNTR21,47521,90021,42521,5500.73.863.86
UNTX3,7003,7003,7003,700000
UNVR39,47539,90039,40039,6501.4110.1435.56
VICO106109104104-1.89-9.57-21.21
VIVA5105305005303.92-7.8363.08
VOKS75075075075000-23.86
VRNA1451491461482.0760.8748
WAPO68686768006.25
WEHA2402422402400-4-13.67
WICO747774751.35-19.3536.36
WIIM5405555405400-3.57-27.03
WIKA3,3553,4303,3553,4101.64-6.8342.68
WINS5405555355400-12.9-40
WOMF1291381211311.55-3.68-45.42
WSKT1,7301,7601,7101,7501.74-3.58130.26
WTON1,2001,2251,2001,2252.08-12.810
YPAS50050050050000-19.35
YULE77777777024.19-11.49
ZBRA1451531461535.524.0880
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
DLTA 280,500 3,500 100
HMSP 68,500 750 21,000
SMDR 10,500 600 61,600
IIKP 2,800 495 5,726,700
MKPI 14,850 450 695,700
IMPC 7,100 325 386,500
ITMG 17,550 275 1,142,400
LPCK 11,500 250 573,600
PANS 4,900 205 420,000
PJAA 2,600 205 120,300
Stock
Code
Price Change Volume
LPPF 18,800 -350 4,362,900
GGRM 49,500 -300 987,700
MREI 2,955 -300 100
GEMS 1,700 -200 900
BBNI 7,000 -150 22,375,900
MEGA 2,200 -150 161,700
TFCO 550 -150 2,500
LINK 5,975 -125 3,205,800
MAPI 4,485 -125 2,357,700
MBSS 900 -120 2,389,700
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image