Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

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

Analisa Kesehatan Perbankan

Event Tanggal : 19 - 20 Mei 2015
Dalam Seminar ini, peserta akan mempelajari:
  1. Pemahaman laporan keuangan Bank
  2. Analisa Kesehatan Perbankan dengan Metode CAMEL & RBBR
  3. Menerapkan perhitungan analise kesehatan perbankan dengan microsoft excel
Informasi Lebih Lanjut | Daftar Seminar Online
Obligasi Ritel Indonesia
Nama Obligasi Kupon (%) Jatuh Tempo WAP (%)* YTM (%) Tanggal
Transaksi
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 98.62 9.3431 28-Apr-2015
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 100.94 7.8072 28-Apr-2015
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 99.46 7.6054 28-Apr-2015
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 98.48 7.9041 28-Apr-2015
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 101.92 7.6105 28-Apr-2015
Sukuk Negara Ritel Seri SR-007 8.25 11-Mar-2018 100.98 7.8564 28-Apr-2015
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 28-Apr-2015
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0071 2,376,123,000,000
Obligasi Negara Republik Indonesia Seri FR0070 1,772,287,000,000
Sukuk Negara Ritel Seri SR-007 921,410,000,000
Surat Perbendaharaan Negara Seri SPN12160107 760,491,000,000
Sukuk Negara Ritel Seri SR-006 593,653,000,000
Obligasi Negara Republik Indonesia Seri FR0069 577,046,000,000
Obligasi Negara Th. 2005 Seri FR0030 532,693,000,000
Obligasi Negara Republik Indonesia Seri FR0066 338,929,000,000
Obligasi Negara Republik Indonesia Seri FR0063 321,616,000,000
Obligasi Negara Republik Indonesia Seri FR0068 305,385,000,000
Transaksi Per Tanggal : 28-Apr-2015
Nama Nilai
Obligasi I BW Plantation Tahun 2010 157,489,000,000
Obligasi Subordinasi II Permata Bank Tahun 2011 144,379,000,000
Obligasi Berkelanjutan I Japfa Tahap I Tahun 2012 69,229,000,000
OBL BKLJT I Agung Podomoro Land Thp III Th 2014 67,452,000,000
OBL Subordinasi BKLJT II Bank Permata Thp I Th 2013 61,962,000,000
OBL BKLJT II SMF Tahap V Tahun 2014 Seri A 60,006,000,000
Obligasi Indofood Sukses Makmur VII Tahun 2014 50,843,000,000
Obligasi Subordinasi II Bank CIMB Niaga Tahun 2010 45,053,000,000
Obligasi Berkelanjutan I Adira Dinamika Multi Finance Tahap I Tahun 2011 Seri C 42,693,000,000
Obligasi Surya Semesta Internusa I Tahun 2012 Seri B 29,408,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
Obligasi Negara Th. 2006 Seri FR0035 10.49
SBSN Seri PBS001 8.89
Obligasi Negara Th. 2005 Seri FR0031 8.68
SBSN Seri PBS007 8.37
Obligasi Negara Republik Indonesia Seri FR0067 8.31
Nama Yield (%)
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 14.03
Syariah Ijarah PLN I Tahun 2006 13.59
Efek Beragun Aset Danareksa SMF II-KPR BTN Kelas A 11.26
Obligasi Indosat VIII Tahun 2012 Seri B 11.21
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap I Tahun 2012 Seri C 10.87
Nama Yield (%)
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 16.57
OBL BKLJT II SMF TAHAP I TAHUN 2012 SERI A 12.50
OBL Subordinasi BKLJT II Bank Permata Thp II Th 2014 11.75
OBL SUBORDINASI BKLJT II BANK BII TAHAP I TH 2014 11.34
OBL BKLJT II SMF TAHAP I TAHUN 2012 SERI C 11.31
Nama Yield (%)
Obligasi II MODERNLAND REALTY Tahun 2012 Seri A 17.23
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 12.48
Obligasi I Ciputra Residence Tahun 2014 Seri B 12.30
OBL BKLJT I Duta Anggada Reality Tahap I Tahun 2013 12.27
Nama Yield (%)
Obligasi I BW Plantation Tahun 2010 23.09
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.37
OBLIGASI SUBORDINASI BANK MAYAPADA IV TAHUN 2014 12.62
OBLIGASI SUBORDINASI BANK CAPITAL I TAHUN 2014 12.01
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 12.00
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
27-Apr-2015 IGBI 6,130.64 -0.08% grafik
27-Apr-2015 ICBI 2,439.25 0.01% grafik
27-Apr-2015 ISBI 2,602.88 0.04% 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-Apr-2015
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
27-Apr-2015 IRDPT 3,057.17 -0.26% grafik
27-Apr-2015 IRDCP 5,760.13 -2.01% grafik
27-Apr-2015 IRDSH 8,799.11 -3.37% grafik
27-Apr-2015 IRDPU 1,146.96 0.05% 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 : 28-Apr-2015
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI19,75020,32519,55020,3001.37-14.16-28.77
ADHI2,8002,8652,6802,8403.27-5.8-3.73
ADRO9159309109301.09-2.11-18.06
AKRA5,1005,2005,0505,2001.964.18.33
ANTM8258358108300-2.92-31.4
ASII7,3257,4007,2507,375-1.01-10.06-2.96
ASRI635645620640018.5220.75
BBCA14,20014,20013,90014,050-1.06-2.7732.55
BBNI6,5006,6506,4256,6502.31-6.3433.8
BBRI11,80012,07511,70011,875-1.25-9.1820.87
BBTN1,1001,1301,0801,1203.23-8.2-4.68
BMRI10,90010,97510,65010,900-3.11-8.7911.79
BMTR1,5751,6401,5351,6403.8-4.09-24.6
BSDE2,0152,0151,9201,960-3.69-2.2426.45
CPIN3,2303,2353,0803,130-3.1-8.21-18.7
CTRA1,4351,4351,3951,405-2.091.4435.1
EXCL4,2004,4004,1904,4003.531.73-10.66
GGRM51,75053,30050,80053,2252.366.98-3.32
ICBP13,65013,65013,00013,100-5.07-7.0931
INCO2,6502,8352,6102,8257.41-14.13-22.28
INDF7,1507,1757,0007,125-1.04-4.041.79
INTP22,60022,70022,37522,500-0.885.141.01
ITMG13,75013,90013,15013,7750.36-19.68-46.45
JSMR6,7506,7506,5006,675-2.2-6.6414.1
KLBF1,8251,8751,8151,8751.351.922.55
LPKR1,3001,3101,2601,290-1.150.3921.13
LPPF17,52517,52516,90017,000-5.56-8.618.06
LSIP1,4151,4451,3701,4402.13-16.28-40.62
MNCN2,3752,3802,2902,365-0.21-14-10.75
MPPA3,7003,7953,6203,7951.2-5.2437.25
PGAS4,3504,4004,2554,400-0.34-6.78-19.63
PTBA10,05010,1009,67510,0750.75-4.05-0.98
PTPP3,7903,9003,7853,8751.574.73117.09
PWON493493480489-0.81-1.6138.92
SCMA3,0953,1002,9703,035-2.1-10.21-3.65
SILO14,40014,42513,62514,200-1.395.5831.18
SMGR13,27513,32513,05013,225-0.75-1.67-14.26
SMRA1,8801,8951,8051,840-2.913.2369.59
SSMS1,9301,9501,9251,9501.04-1.5265.96
TBIG8,4008,5008,3508,425-3.44-8.1733.2
TLKM2,7902,7952,7502,790-0.71-0.7119.74
UNTR22,40022,50021,97522,500-0.885.147.14
UNVR42,00044,50041,22544,5005.7613.8155.73
WIKA3,3703,4203,3403,37000.4547.16
WSKT1,7201,7201,7201,72000127.81
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI19,75020,32519,55020,3001.37-14.16-28.77
ADRO9159309109301.09-2.11-18.06
AKRA5,1005,2005,0505,2001.964.18.33
ASII7,3257,4007,2507,375-1.01-10.06-2.96
BBCA14,20014,20013,90014,050-1.06-2.7732.55
BBNI6,5006,6506,4256,6502.31-6.3433.8
BBRI11,80012,07511,70011,875-1.25-9.1820.87
BDMN4,4004,3504,2004,220-4.09-16.85-1.17
BMRI10,90010,97510,65010,900-3.11-8.7911.79
BMTR1,5751,6401,5351,6403.8-4.09-24.6
BSDE2,0152,0151,9201,960-3.69-2.2426.45
CPIN3,2303,2353,0803,130-3.1-8.21-18.7
GGRM51,75053,30050,80053,2252.366.98-3.32
ICBP13,65013,65013,00013,100-5.07-7.0931
INCO2,6502,8352,6102,8257.41-14.13-22.28
INDF7,1507,1757,0007,125-1.04-4.041.79
INTP22,60022,70022,37522,500-0.885.141.01
ITMG13,75013,90013,15013,7750.36-19.68-46.45
KLBF1,8251,8751,8151,8751.351.922.55
LPKR1,3001,3101,2601,290-1.150.3921.13
MNCN2,3752,3802,2902,365-0.21-14-10.75
PGAS4,3504,4004,2554,400-0.34-6.78-19.63
PTBA10,05010,1009,67510,0750.75-4.05-0.98
SCMA3,0953,1002,9703,035-2.1-10.21-3.65
SMGR13,27513,32513,05013,225-0.75-1.67-14.26
TLKM2,7902,7952,7502,790-0.71-0.7119.74
UNTR22,40022,50021,97522,500-0.885.147.14
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI19,75020,32519,55020,3001.37-14.16-28.77
ACES660660640650-1.52-9.09-14.47
ADHI2,8002,8652,6802,8403.27-5.8-3.73
ADRO9159309109301.09-2.11-18.06
AISA1,6801,7501,6601,7403.57-16.75-20.55
AKRA5,1005,2005,0505,2001.964.18.33
ANTM8258358108300-2.92-31.4
APIC535535530530-0.93-1.853.92
APLN435435425433-0.463.3462.17
ASII7,3257,4007,2507,375-1.01-10.06-2.96
ASRI635645620640018.5220.75
AUTO3,1553,1602,9953,100-1.74-6.63-22.31
BBCA14,20014,20013,90014,050-1.06-2.7732.55
BBNI6,5006,6506,4256,6502.31-6.3433.8
BBRI11,80012,07511,70011,875-1.25-9.1820.87
BBTN1,1001,1301,0801,1203.23-8.2-4.68
BDMN4,4004,3504,2004,220-4.09-16.85-1.17
BEST595595570590-0.844.4218
BHIT281282275277-1.42-3.82-10.06
BIPI949691940-5.05-34.27
BJBR8759008558750-9.33-11.17
BJTM4764894674892.73-6.861.66
BMRI10,90010,97510,65010,900-3.11-8.7911.79
BMTR1,5751,6401,5351,6403.8-4.09-24.6
BRMS145145132143-1.38-5.3-32.55
BSDE2,0152,0151,9201,960-3.69-2.2426.45
BUMI727371720-13.25-63.27
BWPT2622662532630.38-21.26-80.94
CNKO737670764.11-20.83-68.33
COWL565565555560-0.88-12.5-5.08
CPIN3,2303,2353,0803,130-3.1-8.21-18.7
CTRA1,4351,4351,3951,405-2.091.4435.1
CTRP735730705720-2.040-4
DILD6606756406752.2723.8549.34
DOID91918890-1.1-31.82-46.75
ELSA5605955555854.469.3515.84
ENRG79797477-2.53-11.49-14.44
ERAA7758007408003.23-13.04-33.88
EXCL4,2004,4004,1904,4003.531.73-10.66
GGRM51,75053,30050,80053,2252.366.98-3.32
GJTL1,1251,1351,1051,1250-10.71-40.16
HRUM1,2801,2801,2001,250-2.34-16.11-46.92
ICBP13,65013,65013,00013,100-5.07-7.0931
INCO2,6502,8352,6102,8257.41-14.13-22.28
INDF7,1507,1757,0007,125-1.04-4.041.79
INTP22,60022,70022,37522,500-0.885.141.01
ISAT4,0004,0303,8904,0000-6.212.83
ITMG13,75013,90013,15013,7750.36-19.68-46.45
JPFA575575550565-1.74-26.62-55.51
JSMR6,7506,7506,5006,675-2.2-6.6414.1
KIJA295295284290-1.69-9.9414.62
KLBF1,8251,8751,8151,8751.351.922.55
LCGP5605705605650.890.8935.17
LPCK11,72511,85011,35011,8000.644.8955.78
LPKR1,3001,3101,2601,290-1.150.3921.13
LPPF17,52517,52516,90017,000-5.56-8.618.06
LSIP1,4151,4451,3701,4402.13-16.28-40.62
MAIN1,4751,5001,4151,4800.34-8.92-50.25
MAPI5,5005,6255,2005,450-0.9118.22-10.29
MDLN525535510520-0.95417.91
MEDC3,1003,1053,0803,10003.3318.32
META1731841701846.36-3.16-22.69
MLPL7758257558104.52-13.3728.57
MNCN2,3752,3802,2902,365-0.21-14-10.75
MPPA3,7003,7953,6203,7951.2-5.2437.25
MYRX7207257157250.69-3.3318.85
NIRO199200192192-3.52-11.11-27.27
PADI62566061065044.84-64.48
PGAS4,3504,4004,2554,400-0.34-6.78-19.63
PNBN1,2401,2701,1901,2702.42-4.5146.82
PNLF3033122953102.31-5.218.32
PTBA10,05010,1009,67510,0750.75-4.05-0.98
PTPP3,7903,9003,7853,8751.574.73117.09
PWON493493480489-0.81-1.6138.92
RALS79080078079003.95-36.29
SAME3,0453,0453,0353,0450019.65
SCMA3,0953,1002,9703,035-2.1-10.21-3.65
SIDO4875004745002.67-8.26-38.65
SILO14,40014,42513,62514,200-1.395.5831.18
SIMP6456456206450-4.44-34.18
SMBR333333328331-0.6-4.34-28.51
SMCB1,5551,5601,5501,55505.07-42.41
SMGR13,27513,32513,05013,225-0.75-1.67-14.26
SMRA1,8801,8951,8051,840-2.913.2369.59
SRIL265266256258-2.649.3235.08
SSIA1,1701,1701,0951,160-0.856.9134.1
SSMS1,9301,9501,9251,9501.04-1.5265.96
SUGI3913953913940.77-2.72-14.72
TAXI1,0801,0801,0501,075-0.4625.73-19.48
TBIG8,4008,5008,3508,425-3.44-8.1733.2
TIFA206206189205-0.49-2.380.99
TINS8358408108400.6-9.68-46.33
TLKM2,7902,7952,7502,790-0.71-0.7119.74
TMPI4494524484520.67-0.220
TOTL9209459009351.63-8.787.47
UNTR22,40022,50021,97522,500-0.885.147.14
UNVR42,00044,50041,22544,5005.7613.8155.73
VIVA477478455475-0.42-6.8666.08
WIKA3,3703,4203,3403,37000.4547.16
WSKT1,7201,7201,7201,72000127.81
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI19,75020,32519,55020,3001.37-14.16-28.77
AKRA5,1005,2005,0505,2001.964.18.33
AMRT530530500525-0.94-7.085
ASII7,3257,4007,2507,375-1.01-10.06-2.96
ASRI635645620640018.5220.75
BBCA14,20014,20013,90014,050-1.06-2.7732.55
BBNI6,5006,6506,4256,6502.31-6.3433.8
BBRI11,80012,07511,70011,875-1.25-9.1820.87
BBTN1,1001,1301,0801,1203.23-8.2-4.68
BDMN4,4004,3504,2004,220-4.09-16.85-1.17
BMRI10,90010,97510,65010,900-3.11-8.7911.79
BMTR1,5751,6401,5351,6403.8-4.09-24.6
BSDE2,0152,0151,9201,960-3.69-2.2426.45
BTPN3,9953,9953,9953,9950-5.67-1.48
CPIN3,2303,2353,0803,130-3.1-8.21-18.7
EMTK11,52511,52511,52511,5250-2.3369.49
EXCL4,2004,4004,1904,4003.531.73-10.66
INDF7,1507,1757,0007,125-1.04-4.041.79
INTP22,60022,70022,37522,500-0.885.141.01
ITMG13,75013,90013,15013,7750.36-19.68-46.45
JPFA575575550565-1.74-26.62-55.51
JSMR6,7506,7506,5006,675-2.2-6.6414.1
KLBF1,8251,8751,8151,8751.351.922.55
LPKR1,3001,3101,2601,290-1.150.3921.13
MNCN2,3752,3802,2902,365-0.21-14-10.75
PGAS4,3504,4004,2554,400-0.34-6.78-19.63
PWON493493480489-0.81-1.6138.92
SMGR13,27513,32513,05013,225-0.75-1.67-14.26
SMRA1,8801,8951,8051,840-2.913.2369.59
TBIG8,4008,5008,3508,425-3.44-8.1733.2
TLKM2,7902,7952,7502,790-0.71-0.7119.74
TSPC1,9802,0351,9802,0252.27-12.15-29.57
UNTR22,40022,50021,97522,500-0.885.147.14
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI19,75020,32519,55020,3001.37-14.16-28.77
ABBA51525050-1.96-10.71-36.71
ABDA7,1007,1007,1007,10005.1937.86
ABMM2,6002,7002,4502,7003.85-2.88-6.57
ACES660660640650-1.52-9.09-14.47
ACST4,9804,8954,6904,800-3.61-9.43102.53
ADES1,3701,3701,3701,3700-0.36-27.89
ADHI2,8002,8652,6802,8403.27-5.8-3.73
ADMF5,9755,9255,8505,875-1.67-6.75-38.16
ADMG131130125128-2.29-1.54-36.32
ADRO9159309109301.09-2.11-18.06
AGRO959895983.16-2.97-10.09
AGRS1331421331394.51-0.710
AHAP235235235235017.523.68
AIMS42042042042002026.13
AISA1,6801,7501,6601,7403.57-16.75-20.55
AKKU305305305305000
AKPI640620620620-3.12-8.82-10.14
AKRA5,1005,2005,0505,2001.964.18.33
AKSI125125125125000
ALDO7207207157200-0.699.92
ALKA9009009009000050
ALMI227230220220-3.08-10.93-45.54
ALTO3303363303361.82-3.45-37.78
AMAG3583653553641.6854.2440.54
AMFG7,0006,9756,7506,900-1.43-8-1.78
AMRT530530500525-0.94-7.085
ANJT995995985990-0.5-15.38-37.93
ANTM8258358108300-2.92-31.4
APEX3,3203,3153,3153,315-0.15-0.3-21.17
APIC535535530530-0.93-1.853.92
APII3303303303300-17.536.93
APLI808576845535.48
APLN435435425433-0.463.3462.17
APOL5858585801.7516
ARGO1,1501,1501,1501,150000
ARII4134134134130-2.59-41
ARNA5355855205350-33.54-43.09
ARTA2242242242240-4.275.16
ARTI828480842.44-20-52
ASBI46546546546500-2.11
ASDM8958958958950-10.0516.23
ASGR2,1452,2102,0552,2002.5611.1112.82
ASII7,3257,4007,2507,375-1.01-10.06-2.96
ASJT2812902812903.20.69-27.5
ASMI73573572073504.2654.74
ASRI635645620640018.5220.75
ASRM1,2001,2001,2001,20009.09-4.76
ASSA1401421361421.43-10.69-52.35
ATPK206205203204-0.9720-9.33
AUTO3,1553,1602,9953,100-1.74-6.63-22.31
BABP9093889001.12-31.82
BACA220220217219-0.459.5130.53
BAEK2,1002,1002,1002,1000044.83
BAJA192194185186-3.12-12.26-87.92
BALI2,3502,3002,3002,300-2.13-858.08
BAPA5050505000-13.79
BATA1,1651,1501,0701,090-6.44-0.9117.84
BAYU1,0001,0501,0501,05052.44103.88
BBCA14,20014,20013,90014,050-1.06-2.7732.55
BBKP695695685690-0.72-1.438.66
BBLD1,4001,4001,4001,400051.3533.33
BBMD1,6001,6001,6001,60000.63-6.71
BBNI6,5006,6506,4256,6502.31-6.3433.8
BBNP2,3102,3102,3102,3100056.08
BBRI11,80012,07511,70011,875-1.25-9.1820.87
BBRM1281281281280-24.71-3.03
BBTN1,1001,1301,0801,1203.23-8.2-4.68
BBYB939693963.233.230
BCAP1,7601,7551,7301,745-0.852.0593.89
BCIC50505050000
BCIP7657707607700.65-1.2840
BDMN4,4004,3504,2004,220-4.09-16.85-1.17
BEKS83878383027.69-6.74
BEST595595570590-0.844.4218
BFIN2,7002,7002,7002,70006.7214.16
BHIT281282275277-1.42-3.82-10.06
BIMA700700700700000
BINA2712712712710-4.248.4
BIPI949691940-5.05-34.27
BIPP707570700-17.65-21.35
BIRD8,8258,8258,5758,8250-11.080
BISI1,3301,3501,3051,3501.510.2109.3
BJBR8759008558750-9.33-11.17
BJTM4764894674892.73-6.861.66
BKDP99979797-2.02-346.97
BKSL109109105107-1.83-10.08-37.06
BKSW49060051060022.4581.8246.7
BLTA196196196196000
BLTZ2,7002,7002,7002,7000-3.57-18.18
BMAS3203483483488.752.9612.26
BMRI10,90010,97510,65010,900-3.11-8.7911.79
BMSR170170170170011.840
BMTR1,5751,6401,5351,6403.8-4.09-24.6
BNBA157155155155-1.27-3.12-13.41
BNBR50505050000
BNGA6857006856900.73-12.66-32.68
BNII196197194194-1.020.52-36.39
BNLI1,6001,6101,6001,6000-0.6221.21
BORN5050505000-54.55
BPFI60060060060009.0942.86
BPII1,5001,5001,5001,50007.140
BRAM6,8756,8756,8756,875076.28219.77
BRAU869085893.4918.67-27.05
BRMS145145132143-1.38-5.3-32.55
BRNA655655645650-0.76-8.4534.02
BRPT266265256265-0.38-5.36-14.79
BSDE2,0152,0151,9201,960-3.69-2.2426.45
BSIM4004004004000-1.4845.99
BSSR1,5901,5901,5901,590002.58
BSWD3,3653,3653,3653,3650-27.6312.17
BTEK1,2001,2051,2051,2050.420-8.37
BTEL50505050000
BTON49049049049004.03-20.33
BTPN3,9953,9953,9953,9950-5.67-1.48
BUDI919391910-4.21-14.15
BULL134133128128-4.48-18.47156
BUMI727371720-13.25-63.27
BUVA54554554554500.93-10.66
BVIC1171181181180.85-1.67-8.53
BWPT2622662532630.38-21.26-80.94
BYAN8,0508,1008,0508,05001.581.26
CANI264264264264001.93
CASS1,3001,2951,2001,245-4.233.7531.75
CEKA1,4951,4951,4951,4950-2.29-0.99
CENT1901901901900-2.56-2.06
CFIN3954003953970.51-2.22-1.24
CINT3653703593701.375.710
CITA940940940940000
CKRA1751821721802.8611.8-10
CLPI775780750755-2.58-1.9533.63
CMNP2,4502,4752,4002,405-1.84-3.8-31.29
CMPP1171171101170-5.65-74.29
CNKO737670764.11-20.83-68.33
CNTB5,0005,0005,0005,000000
CNTX17,10017,10017,10017,10000101.18
COWL565565555560-0.88-12.5-5.08
CPGT82827880-2.44-1.23-48.72
CPIN3,2303,2353,0803,130-3.1-8.21-18.7
CPRO616359610-33.722
CSAP5105155005100-8.1195.4
CTBN5,8755,8755,8755,87503.0727.72
CTRA1,4351,4351,3951,405-2.091.4435.1
CTRP735730705720-2.040-4
CTRS2,9002,9452,8752,90000.1732.12
CTTH73717071-2.74-1.39-5.33
DAJK6656706556700.75-8.220
DART7757857757851.29-1.8831.93
DEFI1,4301,4301,4301,43000.3522.22
DEWA50505050000
DGIK136136131135-0.74-14.01-10.6
DILD6606756406752.2723.8549.34
DKFT397397397397000
DLTA283,500283,500283,100283,200-0.112.24-21.66
DNAR1371441401445.11-100
DNET915915895910-0.55-2.1523.81
DOID91918890-1.1-31.82-46.75
DPNS3704053704008.1121.21-1.23
DSFI1001038889-11-34.5664.81
DSNG4,5504,5504,4804,480-1.54-2.546.89
DSSA12,90012,90012,90012,900000
DUTI6,0006,0006,0006,00004.837.14
DVLA1,4901,4801,4801,480-0.67-18.23-35.37
DYAN767974793.95-25.47-66.53
ECII1,1251,1251,1251,1250-12.11-50
EKAD4804854654851.04-2.4113.58
ELSA5605955555854.469.3515.84
ELTY50505050000
EMDE848781873.57-25.64-20.91
EMTK11,52511,52511,52511,5250-2.3369.49
ENRG79797477-2.53-11.49-14.44
EPMT3,2453,2453,2453,245015.48-11.7
ERAA7758007408003.23-13.04-33.88
ERTX850850850850039.34254.17
ESSA2,2002,0502,0202,050-6.82-10.8717.48
ESTI19819819819800-10
ETWA1581581581580-13.19-52.12
EXCL4,2004,4004,1904,4003.531.73-10.66
FAST1,6001,6001,6001,60000.63-32.49
FASW1,5001,5001,4951,5000-7.12-11.76
FISH1,7001,7001,7001,70003.03-13.27
FMII450447440447-0.67-0.671.59
FORU69579079079013.67-1.2527.42
FPNI107998891-14.951.11-5.21
FREN72737071-1.395.9712.7
GAMA5050505000-1.96
GDST666766660-16.46-29.03
GDYR16,30016,30016,30016,30000.62-11.89
GEMA312312295310-0.643.33-16.44
GEMS1,6701,6501,6501,650-1.2-13.166.8
GGRM51,75053,30050,80053,2252.366.98-3.32
GIAA5755805655800.8719.5926.91
GJTL1,1251,1351,1051,1250-10.71-40.16
GLOB1,1001,1001,0351,10000-5.58
GMCW860860860860000
GMTD7,7007,6507,2007,650-0.6517.6920.47
GOLD30330330330300-10.88
GOLL165163157157-4.85-7.650
GPRA269265263263-2.23-1.1387.86
GREN174174169170-2.3-5.0350.44
GSMF108979696-11.11-8.574.35
GTBO26026026026000-47.58
GWSA1681681681680-6.15-4
GZCO111114106110-0.90.920.92
HADE50505050000
HDFA21021021021000-8.7
HDTX60560560560505.2289.06
HERO1,9001,8701,8051,870-1.58-1.58-25.5
HEXA3,1903,0002,9103,000-5.96-11.24-20.42
HITS71571571571501.42113.43
HMSP75,00074,97573,12574,000-1.339.237.25
HOME1941981951982.060.51-51.82
HOTL1301371201353.85-3.57-18.18
HRUM1,2801,2801,2001,250-2.34-16.11-46.92
IATA727470731.39-6.41-12.05
IBFN334333326327-2.13.480
IBST3,0003,0003,0003,00000-47.37
ICBP13,65013,65013,00013,100-5.07-7.0931
ICON4484484484480042.22
IGAR280275250270-3.57-5.26-8.16
IIKP1,9002,2452,2452,24518.16-2.60.22
IKAI1001008998-2-3.92-5.77
IKBI1,0851,0751,0701,075-0.922.8725.73
IMAS3,6803,7003,5203,7000.54-3.9-22.76
IMJS47047047047000-34.72
IMPC7,9007,9007,7007,900016.610
INAF270270264268-0.74-6.9444.86
INAI3693693693690-1.636.16
INCI24524524524506.99-1.21
INCO2,6502,8352,6102,8257.41-14.13-22.28
INDF7,1507,1757,0007,125-1.04-4.041.79
INDR8908908908900-4.317.11
INDS1,2501,2701,2001,240-0.8-0.4-53.73
INDX43252043047710.426201.9
INDY324323310319-1.54-25.99-48.55
INKP9309659259653.764.32-30.32
INPC757573750-2.6-15.73
INPP245245245245029.6368.97
INRU525430399400-23.81-35.48-60
INTA2532602512602.771.96-15.58
INTD380380380380000
INTP22,60022,70022,37522,500-0.885.141.01
INVS11711711711700-91.79
IPOL949594951.06-8.65-3.06
ISAT4,0004,0303,8904,0000-6.212.83
ISSP1851911821860.54-17.339.41
ITMA13,90013,90013,90013,900000
ITMG13,75013,90013,15013,7750.36-19.68-46.45
ITTG82828282000
JAWA329329320328-0.3-5.2-6.82
JECC2,3902,3902,3902,39000-14.49
JIHD8808808808800-2.22-44.65
JKON9209259009250.54-7.0443.41
JKSW88857585-3.4113.3334.92
JPFA575575550565-1.74-26.62-55.51
JPRS202200190198-1.98-13.91-23.85
JRPT1,0701,0801,0801,0800.930.4720.67
JSMR6,7506,7506,5006,675-2.2-6.6414.1
JSPT750750750750000
JTPE3073083023080.33-9.414.05
KAEF1,1001,1501,0501,1504.55-12.8829.21
KARW4905005005002.048.7270.37
KBLI1311351221331.53-2.92-6.34
KBLM14414414414405.88-5.88
KBLV2,1052,1051,9501,950-7.36-21.84105.26
KBRI51525050-1.9600
KDSI395387377380-3.8-5.717.04
KIAS120119112119-0.830-11.85
KICI26926926926903.46-3.93
KIJA295295284290-1.69-9.9414.62
KKGI9709709159700-2.02-45.04
KLBF1,8251,8751,8151,8751.351.922.55
KOBX15517517517512.9-4.37-25.53
KOIN350340340340-2.86-3.13-2.86
KONI3303303303300032
KPIG1,2951,2951,2801,2950-5.823.6
KRAH1,0201,0301,0101,0300.983217.9
KRAS371370365368-0.81-14.02-26.25
KREN5205255205250.96-3.6730.6
LAMI2602602602600-9.09-3.35
LAPD5050505000-27.54
LCGP5605705605650.890.8935.17
LEAD1,3201,3701,2301,3250.38-36.9-66.03
LINK5,7005,8505,3005,8502.63-4.10
LION8,50010,0009,00010,00017.65-4.76-20
LMAS50505050000
LMPI1441511361514.86-16.11-30.09
LMSH8,5508,5508,5508,5500-3.1214
LPCK11,72511,85011,35011,8000.644.8955.78
LPGI5,0005,0005,0005,00005.2631.58
LPIN6,2506,5006,5006,50041.1737.57
LPKR1,3001,3101,2601,290-1.150.3921.13
LPLI5956055856000.84-5.5112.15
LPPF17,52517,52516,90017,000-5.56-8.618.06
LPPS218216216216-0.92-1.820.93
LRNA1331381331351.5-7.53-80.15
LSIP1,4151,4451,3701,4402.13-16.28-40.62
LTLS6506856356703.08-4.96-11.26
MAGP5050505000-31.51
MAIN1,4751,5001,4151,4800.34-8.92-50.25
MAMI50505050000
MAMIP600600600600000
MAPI5,5005,6255,2005,450-0.9118.22-10.29
MASA315315310310-1.59-5.490.32
MAYA1,5201,5101,4701,510-0.66-4.43-3.82
MBAP1,2901,2901,2901,2900-0.770
MBSS9209609159503.26-6.86-5.94
MBTO1501551501500-26.47-46.81
MCOR275272268268-2.551.1378.67
MDIA3,7504,0004,0004,0006.6711.11113.9
MDLN525535510520-0.95417.91
MDRN440445435435-1.14-26.27-37.86
MEDC3,1003,1053,0803,10003.3318.32
MEGA2,1002,0002,0002,000-4.76-14.892.56
MERK140,000140,000140,000140,0000-3.45-30
META1731841701846.36-3.16-22.69
MFIN9409509209450.531.6126.85
MFMI331350328328-0.9141.3882.22
MGNA909090900-3.230
MICE332332321329-0.9-6.8-23.31
MIDI805805805805010.2751.89
MIKA24,30024,72523,95024,7251.7513.420
MIRA5050505000-3.85
MITI1321321321320-5.71153.85
MKPI15,00014,85014,85014,850-13.120.51
MLBI9,6009,7009,4509,60000-99.13
MLIA6306306256300-5.2631.25
MLPL7758257558104.52-13.3728.57
MLPT1,0451,0451,0451,045004.5
MNCN2,3752,3802,2902,365-0.21-14-10.75
MPMX730740710725-0.68-7.05-34.68
MPPA3,7003,7953,6203,7951.2-5.2437.25
MRAT289289281288-0.350.7-36
MREI3,7053,7053,7053,705013.8235.71
MSKY1,6001,6401,5801,6000-0.62-24.35
MTDL725725710725016.9483.54
MTFN2492702332708.430.75167.33
MTLA420420415418-0.48-3.46-2.79
MTSM700700700700001.45
MYOH491489480488-0.611.882.52
MYOR24,45025,00024,50025,0002.25-12.97-11.11
MYRX7207257157250.69-3.3318.85
MYRXP555854550-8.33-27.63
MYTX1071071071070-5.31-43.39
NAGA1291291291290-32.11-26.29
NELY1211211211210-25.77-27.98
NIKL95959393-2.11-19.83-46.55
NIPS6006106006101.670125.93
NIRO199200192192-3.52-11.11-27.27
NISP1,3001,2951,2951,295-0.38-7.5-7.5
NOBU785785775780-0.64-4.880
NRCA1,0551,1151,0301,1054.74-8.312.76
OCAP5755755755750027.78
OKAS94828282-12.77-23.36-54.44
OMRE340340340340000
PADI62566061065044.84-64.48
PALM6006006006000053.85
PANR510510499500-1.960.40.4
PANS5,0505,0504,9755,05007.569.78
PBRX469468464466-0.64-0.4313.94
PDES180180180180000.56
PEGE20020020020000-23.08
PGAS4,3504,4004,2554,400-0.34-6.78-19.63
PGLI686868680-8.11-39.82
PICO149145132145-2.68-2.68-25.64
PJAA2,2252,3002,1002,3003.37-3.9784
PKPK6371717112.75.97-14.46
PLAS1,5601,5601,5401,545-0.96-1.5911.96
PLIN3,4353,6003,4003,6004.856.1843.71
PNBN1,2401,2701,1901,2702.42-4.5146.82
PNBS2532562512540.410.43111.67
PNIN800805785790-1.253.2716.18
PNLF3033122953102.31-5.218.32
PNSE455404400400-12.09-14.715.82
POLY555954597.27-22.37-27.16
POOL2,9952,9952,9952,99500-40.69
PRAS1901941881942.114.3-10.6
PSAB695695685690-0.7211.29-75.36
PSDN1061061061060-20.9-42.7
PSKT8008058058050.636.6215
PTBA10,05010,1009,67510,0750.75-4.05-0.98
PTIS75090080090020-9.090
PTPP3,7903,9003,7853,8751.574.73117.09
PTRO745765705710-4.7-9.55-48.74
PTSN90909090011.11-3.23
PTSP8,0008,0008,0008,000011.8911.11
PUDP4144144144140-0.24-14.64
PWON493493480489-0.81-1.6138.92
PYFA1221261181252.46-3.1-10.07
RAJA1,2851,2801,2151,235-3.89-14.8399.19
RALS79080078079003.95-36.29
RANC3503703683685.14-3.66-45.48
RBMS7285728213.89-8.89-4.65
RDTX6,1006,1006,1006,100015.0920.79
RELI605600600600-0.83027.66
RICY167166160166-0.6-2.35-2.35
RIGS2002151932157.5-1.83-4.02
RIMO190190190190000
RMBA550535535535-2.73-9.320.94
RODA46546546546500.4325.34
ROTI1,0701,1051,0651,1053.27-5.155.74
RUIS2102212062215.24-0.456.25
SAFE98989898000
SAME3,0453,0453,0353,0450019.65
SCBD2,5802,5802,5802,58002.99-26.29
SCCO3,8503,8303,8103,830-0.52-3.04-4.25
SCMA3,0953,1002,9703,035-2.1-10.21-3.65
SCPI29,00029,00029,00029,000000
SDMU2802902902903.57-40.45-38.69
SDPC778277770-8.33-18.09
SDRA1,1851,1851,1851,18503.957.73
SGRO1,8451,7901,7451,750-5.15-7.16-26.47
SHID395396385385-2.5310.3237.5
SIAP23526823026010.64-33.3345.25
SIDO4875004745002.67-8.26-38.65
SILO14,40014,42513,62514,200-1.395.5831.18
SIMA19019019019008.5748.44
SIMP6456456206450-4.44-34.18
SIPD780815740765-1.9210.871,400
SKBM960950950950-1.04-2.06-5
SKLT34034034034006.2594.29
SKYB42042042042000-6.67
SMAR6,3256,3256,3256,3250-1.170.4
SMBR333333328331-0.6-4.34-28.51
SMCB1,5551,5601,5501,55505.07-42.41
SMDM1481481481480-5.73-14.94
SMDR9,7009,5009,2009,475-2.32-4.29210.66
SMGR13,27513,32513,05013,225-0.75-1.67-14.26
SMMA4,0004,0004,0004,0000014.29
SMMT2,0002,0051,9952,0050.25-0.25-66.3
SMRA1,8801,8951,8051,840-2.913.2369.59
SMRU3373403343400.89-2.8623.64
SMSM4,6854,7154,6054,7000.324.9134.09
SOBI2,5002,5002,5002,500023.7630.89
SOCI550545525545-0.91-5.220
SONA3,8053,8053,8053,8050-1.17-19.04
SPMA188195185185-1.60-11.48
SQBB10,50010,50010,50010,500000
SQBI290,000290,000290,000290,0000-9.38-4.92
SQMI1,5901,5901,5901,59000218
SRAJ2112192152193.791.396.83
SRIL265266256258-2.649.3235.08
SRSN50505050000
SRTG4,8004,8004,8004,8000-2.0412.94
SSIA1,1701,1701,0951,160-0.856.9134.1
SSMS1,9301,9501,9251,9501.04-1.5265.96
SSTM81807479-2.47-3.668.22
STAR50505050000
STTP3,0553,0553,0553,05500.6623.68
SUGI3913953913940.77-2.72-14.72
SULI596057601.69-4.76-7.69
SUPR10,00010,00010,00010,000013.3120.12
TALF4204204204200-162.44
TARA494494490492-0.45.810
TAXI1,0801,0801,0501,075-0.4625.73-19.48
TBIG8,4008,5008,3508,425-3.44-8.1733.2
TBLA5605755405752.68-12.2119.79
TBMS7,5507,5507,5507,5500-6.21-12.72
TCID20,00020,00019,97520,00005.8242.86
TELE9409509209501.061.0616.56
TFCO7007007007000061.29
TGKA3,1003,1003,1003,10003.3321.57
TIFA206206189205-0.49-2.380.99
TINS8358408108400.6-9.68-46.33
TIRA1,5001,5001,5001,50000-11.76
TIRT72726770-2.78-13.5837.25
TKGA1,8001,8001,8001,80000-19.46
TKIM7807807657800-2.5-51.25
TLKM2,7902,7952,7502,790-0.71-0.7119.74
TMAS1,6301,6951,4951,6953.99-4.51551.92
TMPI4494524484520.67-0.220
TMPO111114102108-2.7-0.92-20.59
TOBA8358408358400.63.07-0.59
TOTL9209459009351.63-8.787.47
TOTO3,8503,8503,7503,8500-3.75-47.8
TOWR4,0003,9953,6503,995-0.121.144.44
TPIA3,0003,0503,0503,0501.671.6722
TPMA36036036036001.4120
TRAM52545050-3.85-25.37-97.25
TRIL5050505000-13.79
TRIM6060606005.26-31.03
TRIO1,9201,8951,8501,895-1.322.2655.33
TRIS362361358359-0.83-1.1-6.99
TRST320310300310-3.12-6.06-3.12
TRUB50505050000
TRUS40040040040000-4.99
TSPC1,9802,0351,9802,0252.27-12.15-29.57
TURI720720710710-1.39-1.395.97
ULTJ3,9903,9903,8253,985-0.130.13-0.75
UNIC1,6551,6551,6551,65502.8-8.31
UNIT317317317317000.63
UNSP50505050000
UNTR22,40022,50021,97522,500-0.885.147.14
UNTX3,7003,7003,7003,700000
UNVR42,00044,50041,22544,5005.7613.8155.73
VICO112111102111-0.894.72-12.6
VIVA477478455475-0.42-6.8666.08
VOKS6556556556550-12.67-28.02
VRNA179178172177-1.1222.0798.88
WAPO77777777013.2422.22
WEHA230230228228-0.87-5-21.92
WICO686866680-8.1115.25
WIIM494493490490-0.81-9.26-27.94
WIKA3,3703,4203,3403,37000.4547.16
WINS4854984654941.86-8.52-48.81
WOMF1091201151155.5-10.85-51.06
WSKT1,7201,7201,7201,72000127.81
WTON1,1551,1551,1051,140-1.3-555.1
YPAS85085085085007038.21
YULE77777777001.32
ZBRA172172166166-3.4914.4884.44
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 5 Foreign Buy (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
TLKM 76,150,800 37,106,500 39,044,300
BMRI 58,742,100 17,128,300 41,613,800
PWON 56,537,700 21,659,900 34,877,800
BBRI 50,790,400 21,926,300 28,864,100
BSDE 44,724,900 20,276,800 24,448,100
Top 5 Foreign Sell (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
TLKM 76,150,800 37,106,500 39,044,300
AMRT 27,770,000 31,817,600 -4,047,600
SMRA 43,327,400 28,790,900 14,536,500
BBRI 50,790,400 21,926,300 28,864,100
PWON 56,537,700 21,659,900 34,877,800
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
UNVR 44,500 2,500 2,020,400
LION 10,000 1,500 300
GGRM 53,225 1,475 1,019,200
AALI 20,300 550 1,307,500
MYOR 25,000 550 54,500
MIKA 24,725 425 2,307,900
IIKP 2,245 345 10,000
LPIN 6,500 250 100
MDIA 4,000 250 15,000
EXCL 4,400 200 1,575,000
Stock
Code
Price Change Volume
HMSP 74,000 -1,000 2,600
ICBP 13,100 -550 14,464,500
LPPF 17,000 -525 11,518,200
DLTA 283,200 -300 1,300
SMDR 9,475 -225 4,100
SILO 14,200 -200 1,697,700
HEXA 3,000 -190 21,000
ACST 4,800 -180 434,600
BDMN 4,220 -180 3,657,300
KBLV 1,950 -155 164,400
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image