Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

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

Manajemen Risiko Investasi

Event Tanggal : 11 - 12 Agustus 2015
Dalam Seminar ini, peserta akan mempelajari:
  1. Konsep dasar manajemen resiko investasi
  2. Tahapan manajemen resiko pada instrumen: Obligasi, Reksa Dana, Pasar Uang, Sektor Riil
  3. Metode kuantitatif yang digunakan dalam manajemen resiko
  4. Aplikasi Manajemen Resiko 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 99.08 13.2848 31-Aug-2015
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 100.87 7.6589 31-Aug-2015
Obligasi Negara Republik Indonesia Seri ORI011 8.50 15-Oct-2017 99.68 8.6580 31-Aug-2015
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 99.10 20.9869 31-Aug-2015
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 100.05 5.8649 31-Aug-2015
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 101.17 7.9138 31-Aug-2015
Sukuk Negara Ritel Seri SR-007 8.25 11-Mar-2018 100.29 8.1181 31-Aug-2015
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 31-Aug-2015
Nama Nilai
Obligasi Negara RI Seri FR0061 1,261,454,000,000
Obligasi Negara Republik Indonesia Seri FR0070 1,207,179,000,000
Obligasi Negara Republik Indonesia Seri FR0069 600,987,000,000
Obligasi Negara RI Seri FR0054 408,319,000,000
Obligasi Negara RI Seri FR0053 401,719,000,000
Sukuk Negara Ritel Seri SR-007 356,969,000,000
Obligasi Negara Republik Indonesia Seri FR0068 344,561,000,000
Obligasi Negara Th. 2005 Seri FR0030 318,162,000,000
Obligasi Negara Republik Indonesia Seri FR0071 260,653,000,000
Obligasi Negara Republik Indonesia Seri FR0064 235,055,000,000
Transaksi Per Tanggal : 31-Aug-2015
Nama Nilai
OBL BKLJT I Bank BRI Tahap I Tahun 2015 Seri B 100,060,000,000
OBL BKLJT I Jasa Marga Thp I Th 2013 Seri S Seri C 39,473,000,000
OBL BEKL II Astra Sedaya Finance Thp III TH2014 Sr B 23,906,000,000
OBL BKLJT Indonesia Eximbank II Tahap III Th 2014 Sr A 19,950,000,000
OBL BKLJT I Indosat Tahap II Tahun 2015 Seri C 19,600,000,000
OBL Subordinasi BKLJT I Bank Permata Thp II Th 2012 19,120,000,000
PLN VIII Tahun 2006 Seri A 16,608,000,000
OBL BKLJT I Indosat Tahap II Tahun 2015 Seri A 14,978,000,000
OBL BKLJT I WOM Finance Tahap II Tahun 2014 Seri A 13,043,000,000
Obligasi Indosat VIII Tahun 2012 Seri B 11,962,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN RI Seri IFR-0007 10.33
Obligasi Negara Th. 2006 Seri FR0040 10.29
SBSN Seri PBS003 10.22
Obligasi Negara Republik Indonesia Seri FR0067 9.52
Obligasi Negara RI Seri FR0057 9.50
Nama Yield (%)
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap I Tahun 2012 Seri C 13.52
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 11.75
OBL Bkljt I Adira Dinamika Multi Finance THP III TH 2012 Seri C 11.29
Efek Beragun Aset Danareksa SMF II-KPR BTN Kelas A 11.28
OBL BKLJT I Telkom Tahap I Tahun 2015 Seri D 11.00
Nama Yield (%)
Obligasi Berkelanjutan USD Medco Energi Internasional I Tahap I Tahun 2011 18.61
OBL BKLJT I SAN Finance Tahap II Tahun 2014 12.01
OBL BKLJT I Sumber Alfaria Trijaya Thp I Th 2014 11.73
OBL Berkelanjutan I Roti Tahap II Tahun 2015 11.66
OBL BKLJT I Mitra Adiperkasa Thp II Th 2014 Seri A 11.57
Nama Yield (%)
OBL BKLJT I DANAREKSA TAHAP II TAHUN 2014 SERI A 14.64
OBL BKLJT II BFI Finance Indonesia Thp II Th 2015 Seri C 13.74
Obligasi Berkelanjutan I Japfa Tahap I Tahun 2012 13.12
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBL BKLJT I DANAREKSA TAHAP II TAHUN 2014 SERI B 12.98
Nama Yield (%)
Obligasi I PTPN X Tahun 2013 15.32
OBL BKLJT I GREENWOOD Sejahtera Thp I Th 2014 14.25
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.53
OBLIGASI SUBORDINASI BANK MAYAPADA IV TAHUN 2014 13.45
Obligasi Subordinasi Bank Capital I Tahun 2014 12.86
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
28-Aug-2015 IGBI 5,957.48 0.09% grafik
28-Aug-2015 ICBI 2,482.03 0.01% grafik
28-Aug-2015 ISBI 2,642.69 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 : 28-Aug-2015
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
28-Aug-2015 IRDPT 2,992.65 0.15% grafik
28-Aug-2015 IRDCP 5,228.23 0.19% grafik
28-Aug-2015 IRDSH 7,320.50 0.25% grafik
28-Aug-2015 IRDPU 1,168.58 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 : 31-Aug-2015
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI18,10018,70017,12517,125-5.26-14.69-32.84
ADHI1,8802,0151,8651,9953.91-13.26-35.02
ADRO625635590595-4.030.85-54.75
AKRA6,0506,1005,9506,0751.255.6515.71
ASII5,7505,9255,7005,9252.6-10.9-21.78
ASRI353365348354-0.28-29.9-30.59
BBCA12,82512,90012,72512,9000.39-1.5315.18
BBNI4,9205,0504,9104,950-13.99-7.48
BBRI10,30010,67510,30010,6252.166.25-3.85
BBTN1,0551,0701,0401,0650.47-8.97-4.48
BMRI8,9759,1258,9509,1000.28-4.46-12.29
BMTR1,1751,1851,1451,1801.29-5.22-39.02
BSDE1,5851,6301,5651,6051.26-10.340
CPIN1,7101,9601,7001,8709.68-26.23-51.37
EXCL2,9703,0352,9503,0001.011.18-49.58
GGRM42,45044,50042,42544,5005.95-10.1-17.59
ICBP12,30012,75012,30012,7503.663.6621.43
INCO1,5101,6251,5051,5453-21.17-63.04
INDF5,1755,3005,1005,3001.44-13.11-22.91
INTP18,85019,80018,60019,6251.68-2-19.07
ITMG9,5509,7009,3509,350-0.53-3.86-66.81
JSMR5,0505,2005,0505,1501.98-10.04-16.94
KLBF1,6901,7001,6451,675-0.89-4.010.9
LPKR1,0451,0701,0351,0702.39-7.360
LPPF16,80017,52516,72517,5254.940.147.68
LSIP1,0751,1501,0701,0800.93-20.3-42.25
MNCN1,7601,8951,7601,8954.7-7.33-32.44
MPPA2,4952,5002,4402,500-0.4-13.79-18.83
PGAS2,7502,7902,7202,7800.91-30.5-52.07
PTBA5,9256,0005,8005,850-1.68-2.5-56.18
PTPP3,1903,3153,1703,3103.44-15.2434.28
PWON386393379380-2.56-8.43-12.64
SCMA2,6752,7302,6402,7304-7.46-33.58
SILO14,50015,17514,42515,1004.68-8.760.17
SMGR9,3759,4259,0759,250-1.07-8.42-42.99
SMRA1,4901,6201,4801,6206.23-6.920.9
SRIL330332324325-0.61-30.85113.82
SSMS1,6151,6451,5951,6150.31-17.8123.75
TBIG7,1757,3507,0257,1750.35-14.33-8.89
TLKM2,8502,8852,8402,8700.17-2.387.69
UNTR18,32519,50018,07519,1257.29-5.32-13.66
UNVR39,00040,40038,75039,7254.54-0.6928.04
WIKA2,6602,8352,6452,7653.564.14-3.66
WSKT1,6001,6401,5901,6050.63-9.3277.35
WTON9359759159703.19-13.78-5.83
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI18,10018,70017,12517,125-5.26-14.69-32.84
ADRO625635590595-4.030.85-54.75
AKRA6,0506,1005,9506,0751.255.6515.71
ASII5,7505,9255,7005,9252.6-10.9-21.78
BBCA12,82512,90012,72512,9000.39-1.5315.18
BBNI4,9205,0504,9104,950-13.99-7.48
BBRI10,30010,67510,30010,6252.166.25-3.85
BDMN3,5053,5903,5053,5350.86-15.83-5.73
BMRI8,9759,1258,9509,1000.28-4.46-12.29
BMTR1,1751,1851,1451,1801.29-5.22-39.02
BSDE1,5851,6301,5651,6051.26-10.340
CPIN1,7101,9601,7001,8709.68-26.23-51.37
GGRM42,45044,50042,42544,5005.95-10.1-17.59
ICBP12,30012,75012,30012,7503.663.6621.43
INCO1,5101,6251,5051,5453-21.17-63.04
INDF5,1755,3005,1005,3001.44-13.11-22.91
INTP18,85019,80018,60019,6251.68-2-19.07
ITMG9,5509,7009,3509,350-0.53-3.86-66.81
KLBF1,6901,7001,6451,675-0.89-4.010.9
LPKR1,0451,0701,0351,0702.39-7.360
MNCN1,7601,8951,7601,8954.7-7.33-32.44
PGAS2,7502,7902,7202,7800.91-30.5-52.07
PTBA5,9256,0005,8005,850-1.68-2.5-56.18
SCMA2,6752,7302,6402,7304-7.46-33.58
SMGR9,3759,4259,0759,250-1.07-8.42-42.99
TLKM2,8502,8852,8402,8700.17-2.387.69
UNTR18,32519,50018,07519,1257.29-5.32-13.66
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI18,10018,70017,12517,125-5.26-14.69-32.84
ACES600600585595-0.83-7.03-36.36
ADHI1,8802,0151,8651,9953.91-13.26-35.02
ADRO625635590595-4.030.85-54.75
AISA1,5501,6351,5501,6053.55-16.62-35.93
AKRA6,0506,1005,9506,0751.255.6515.71
AMRT590585550580-1.69-2.5213.73
ANTM4915104855001.835.26-58.16
APLN3233233173230-12.7-14.55
ASII5,7505,9255,7005,9252.6-10.9-21.78
ASRI353365348354-0.28-29.9-30.59
BBCA12,82512,90012,72512,9000.39-1.5315.18
BBNI4,9205,0504,9104,950-13.99-7.48
BBRI10,30010,67510,30010,6252.166.25-3.85
BBTN1,0551,0701,0401,0650.47-8.97-4.48
BCIP80580580080503.8726.77
BDMN3,5053,5903,5053,5350.86-15.83-5.73
BEST299305294294-1.67-23.64-52.58
BHIT2572602542590.78-9.44-31.3
BJBR6957106906950-13.66-20.11
BJTM390390385388-0.51-16.56-13.59
BKSL606260611.67-29.89-48.74
BMRI8,9759,1258,9509,1000.28-4.46-12.29
BMTR1,1751,1851,1451,1801.29-5.22-39.02
BSDE1,5851,6301,5651,6051.26-10.340
BWPT2482622452584.03-33.85-74.95
CPIN1,7101,9601,7001,8709.68-26.23-51.37
CTRA875880855865-1.14-17.62-28.81
CTRP3573733573652.24-31.13-51.66
DILD4984984944980-11.86-14.87
DOID62635758-6.45-15.94-71.43
ELSA2722972752916.99-24.61-57.21
ENRG535653565.660-37.78
ERAA4394554384502.51-14.29-60.53
EXCL2,9703,0352,9503,0001.011.18-49.58
GGRM42,45044,50042,42544,5005.95-10.1-17.59
GIAA333332326326-2.1-25.4-24.71
GJTL4955054945001.01-33.33-71.75
HRUM9109359009352.75-6.03-56.51
ICBP12,30012,75012,30012,7503.663.6621.43
INCO1,5101,6251,5051,5453-21.17-63.04
INDF5,1755,3005,1005,3001.44-13.11-22.91
INTP18,85019,80018,60019,6251.68-2-19.07
ISAT4,1504,1253,9904,045-2.53-5.935.61
ITMG9,5509,7009,3509,350-0.53-3.86-66.81
JPFA3453753443686.67-16.36-71.47
JSMR5,0505,2005,0505,1501.98-10.04-16.94
KIJA200205194197-1.5-23.64-30.39
KLBF1,6901,7001,6451,675-0.89-4.010.9
LCGP5405405355400027.66
LINK4,5254,8254,4204,8256.63-11.87-27.72
LPCK6,7007,0756,7007,0755.6-14.76-17.01
LPKR1,0451,0701,0351,0702.39-7.360
LPPF16,80017,52516,72517,5254.940.147.68
LSIP1,0751,1501,0701,0800.93-20.3-42.25
MAIN1,1401,1701,1251,1551.32-14.76-65.73
MAPI4,0004,0203,7554,0000-13.98-33.61
MDLN365365357360-1.37-27.27-32.71
MEDC1,3751,4201,2401,240-9.82-51.75-66.03
META163163160160-1.84-9.09-22.33
MLPL430440409410-4.65-29.91-48.1
MNCN1,7601,8951,7601,8954.7-7.33-32.44
MPPA2,4952,5002,4402,500-0.4-13.79-18.83
NIRO1611681571684.35-12.5-34.38
PBRX5105505105303.92-19.732.5
PGAS2,7502,7902,7202,7800.91-30.5-52.07
PNBN1,0101,0751,0051,0756.440.9420.11
PNLF2522602502603.17-4.76-1.14
PTBA5,9256,0005,8005,850-1.68-2.5-56.18
PTPP3,1903,3153,1703,3103.44-15.2434.28
PWON386393379380-2.56-8.43-12.64
RALS615610590605-1.63-13.57-39.2
ROTI1,1351,1701,1201,1501.32-2.54-5.35
SAME2,5302,6002,5002,6002.770-6.47
SCMA2,6752,7302,6402,7304-7.46-33.58
SIDO4735104735107.82-6.42-33.77
SILO14,50015,17514,42515,1004.68-8.760.17
SIMP4614754614701.95-12.15-43.37
SMBR2592662552631.54-12.62-35.7
SMCB1,0501,1051,0501,1055.24-22.18-62.16
SMGR9,3759,4259,0759,250-1.07-8.42-42.99
SMRA1,4901,6201,4801,6206.23-6.920.9
SRIL330332324325-0.61-30.85113.82
SSIA720740685695-3.47-12.03-14.2
SSMS1,6151,6451,5951,6150.31-17.8123.75
SUGI3933943873940.25-1.01-5.74
TARA4854884834860.211.6762
TAXI7357407157400.68-20.43-43.51
TBIG7,1757,3507,0257,1750.35-14.33-8.89
TINS5956155956051.680-57.69
TLKM2,8502,8852,8402,8700.17-2.387.69
TMPI451451448450-0.222.511.81
TOTL6406756406501.56-20.73-18.24
UNTR18,32519,50018,07519,1257.29-5.32-13.66
UNVR39,00040,40038,75039,7254.54-0.6928.04
VIVA426426419420-1.41-7.6923.17
WIKA2,6602,8352,6452,7653.564.14-3.66
WSKT1,6001,6401,5901,6050.63-9.3277.35
WTON9359759159703.19-13.78-5.83
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADHI1,8802,0151,8651,9953.91-13.26-35.02
ADRO625635590595-4.030.85-54.75
ASII5,7505,9255,7005,9252.6-10.9-21.78
BBCA12,82512,90012,72512,9000.39-1.5315.18
BBNI4,9205,0504,9104,950-13.99-7.48
BBRI10,30010,67510,30010,6252.166.25-3.85
BMRI8,9759,1258,9509,1000.28-4.46-12.29
BSDE1,5851,6301,5651,6051.26-10.340
CPIN1,7101,9601,7001,8709.68-26.23-51.37
GGRM42,45044,50042,42544,5005.95-10.1-17.59
ICBP12,30012,75012,30012,7503.663.6621.43
INCO1,5101,6251,5051,5453-21.17-63.04
INDF5,1755,3005,1005,3001.44-13.11-22.91
INTP18,85019,80018,60019,6251.68-2-19.07
KLBF1,6901,7001,6451,675-0.89-4.010.9
LPKR1,0451,0701,0351,0702.39-7.360
LPPF16,80017,52516,72517,5254.940.147.68
LSIP1,0751,1501,0701,0800.93-20.3-42.25
MNCN1,7601,8951,7601,8954.7-7.33-32.44
MPPA2,4952,5002,4402,500-0.4-13.79-18.83
PGAS2,7502,7902,7202,7800.91-30.5-52.07
PWON386393379380-2.56-8.43-12.64
SCMA2,6752,7302,6402,7304-7.46-33.58
SMGR9,3759,4259,0759,250-1.07-8.42-42.99
SMRA1,4901,6201,4801,6206.23-6.920.9
SSMS1,6151,6451,5951,6150.31-17.8123.75
UNTR18,32519,50018,07519,1257.29-5.32-13.66
UNVR39,00040,40038,75039,7254.54-0.6928.04
WIKA2,6602,8352,6452,7653.564.14-3.66
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI18,10018,70017,12517,125-5.26-14.69-32.84
ABBA5050505000-30.56
ABDA7,5007,5007,5007,5000-2.9131.58
ABMM2,5302,6502,4502,6253.75-11.62-4.55
ACES600600585595-0.83-7.03-36.36
ACST3,8004,2003,8004,1358.82-8.3120.73
ADES1,1501,1301,0501,125-2.17-19.64-32.43
ADHI1,8802,0151,8651,9953.91-13.26-35.02
ADMF3,9804,0003,9503,950-0.75-12.8-64.81
ADMG818888888.64-17.76-57.28
ADRO625635590595-4.030.85-54.75
AGRO808378800-11.11-36.51
AGRS878787870-5.430
AHAP165165160160-3.030-20
AIMS420420420420004.74
AISA1,5501,6351,5501,6053.55-16.62-35.93
AKKU305305305305000
AKPI7507507507500-10.71-5.06
AKRA6,0506,1005,9506,0751.255.6515.71
AKSI125125125125000
ALDO6856906856900.73-4.17-6.12
ALKA4214214214210-15.8-29.83
ALMI2282282282280-2.98-32.34
ALTO3303333303300-1.49-7.04
AMAG3814053814004.992.5653.26
AMFG5,0005,5005,1255,50010-22.26-33.93
AMRT590585550580-1.69-2.5213.73
ANJT1,5901,6201,5901,6201.8915.7140.87
ANTM4915104855001.835.26-58.16
APEX3,3303,3303,3303,33000-10.48
APIC5655755655751.77-1.715.5
APII300300300300000
APLI647064709.387.69-5.41
APLN3233233173230-12.7-14.55
APOL585858580016
ARGO90090090090005.88-21.74
ARII4144184184180.97-5.2241.22
ARNA494498475475-3.85-15.18-53.2
ARTA26426426426402.3310.92
ARTI199203191196-1.51-2.4935.17
ASBI4404404404400-0.23-53.68
ASDM1,0001,0001,0001,0000011.73
ASGR1,7201,7501,7001,7501.74-12.06-21.52
ASII5,7505,9255,7005,9252.6-10.9-21.78
ASJT14016015915913.572.58-73.5
ASMI85085084585003.0375.26
ASRI353365348354-0.28-29.9-30.59
ASRM1,7051,7001,7001,700-0.29-22.7366.67
ASSA1111151101120.96.67-49.78
ATIC6306506256503.175.690
ATPK19419419419402.11-16.74
AUTO1,4801,4951,4801,4800-38.33-63
BABP697168701.45-9.09-35.19
BACA1951971941971.03-0.51111.83
BAEK2,1002,1002,1002,1000016.67
BAJA889085880-26.05-78.11
BALI890880830870-2.2550-61.5
BAPA5050505000-7.41
BATA1,0401,0451,0451,0450.48-3.247.73
BAYU9259259259250-7.5-18.14
BBCA12,82512,90012,72512,9000.39-1.5315.18
BBHI118118117117-0.8500
BBKP6756806706800.748.8-8.11
BBLD1,1301,1301,1301,1300-1.74-42.93
BBMD1,6051,5901,5851,590-0.93-1.249.28
BBNI4,9205,0504,9104,950-13.99-7.48
BBNP2,3202,3202,3202,3200025.41
BBRI10,30010,67510,30010,6252.166.25-3.85
BBRM77747374-3.9-29.52-61.05
BBTN1,0551,0701,0401,0650.47-8.97-4.48
BBYB89888787-2.254.820
BCAP1,7201,7351,6951,7350.87-5.1924.82
BCIC50505050000
BCIP80580580080503.8726.77
BDMN3,5053,5903,5053,5350.86-15.83-5.73
BEKS546052551.85-6.78-41.49
BEST299305294294-1.67-23.64-52.58
BFIN2,5002,5002,5002,5000-3.8513.64
BHIT2572602542590.78-9.44-31.3
BIKA1,8501,9851,8501,8751.3521.750
BIMA62062062062000-11.43
BINA2702702702700-3.570
BIPI76786970-7.89-30-46.97
BIPP8090759012.5-2.173.45
BIRD6,8756,8506,8256,825-0.73-14.690
BISI1,0151,0501,0101,0150-26.4589.72
BJBR6957106906950-13.66-20.11
BJTM390390385388-0.51-16.56-13.59
BKDP888888880-2.2212.82
BKSL606260611.67-29.89-48.74
BKSW330340320325-1.52-14.47-9.97
BLTA196196196196000
BLTZ4,6004,6004,6004,60001.148.87
BMAS3603603603600-2.74.35
BMRI8,9759,1258,9509,1000.28-4.46-12.29
BMSR18318318318301.6722
BMTR1,1751,1851,1451,1801.29-5.22-39.02
BNBA1781791791790.563.4715.48
BNGA4404504354471.59-31.23-54.85
BNII1701781701700-10.53-41.58
BNLI1,2801,2801,2501,2800-17.42-8.57
BOLT9459709459450260
BORN5050505000-48.45
BPFI5705705705700010.68
BPII1,7501,7501,7501,75000224.07
BRAM2,9002,9002,9002,9000-38.9516
BRAU8282828200-28.07
BRNA6006056006050.83-5.47-15.97
BRPT177168160163-7.91-26.58-42.61
BSDE1,5851,6301,5651,6051.26-10.340
BSIM3703753703700-3.932.14
BSSR1,1101,1101,1101,11000-32.11
BSWD3,7203,3503,3503,350-9.9515.52-37.67
BTEK1,5951,5951,5751,595032.9215.16
BTON50050050050007.532.25
BTPN2,9752,9502,9002,950-0.84-6.35-30.75
BUDI767675760-10.59-33.91
BUKK7207707507504.17-17.580
BULL646562640-21.9528
BUVA55055055055003.77-6.78
BVIC991011001012.02-12.17-19.2
BWPT2482622452584.03-33.85-74.95
BYAN8,1258,1508,1508,1500.310.3116.43
CANI264264264264004.35
CASS1,1951,1951,1951,1950-0.429.13
CEKA5556405605804.5-57.04-66.86
CENT1551701701709.680-17.07
CFIN2962962962960-12.17-30.35
CINT3303303293300-1.49-10.81
CITA940940940940000
CKRA138143133133-3.62-34.16-33.83
CLPI5405405205400-10-44.04
CMNP1,7501,7551,7251,725-1.43-13.75-57.41
CMPP1151151151150-10.16-87.36
CNKO56565455-1.793.77-74.54
CNTB5,0005,0005,0005,000000
CNTX16,77516,77516,77516,7750-1.0390.62
COWL635635630630-0.793.289.57
CPGT5050505000-54.13
CPIN1,7101,9601,7001,8709.68-26.23-51.37
CSAP3874233863972.5820.67-44.86
CTBN5,2505,2505,2505,2500-7.89-5.41
CTRA875880855865-1.14-17.62-28.81
CTRP3573733573652.24-31.13-51.66
CTRS2,1052,1902,1402,1703.09-19.63-9.39
CTTH606563646.67-3.03-8.57
DAJK4905004805002.04-18.70.4
DART505500485486-3.76-39.25-28
DEFI1,4051,4051,4051,4050012.4
DGIK616360610-47.41-64.12
DILD4984984944980-11.86-14.87
DKFT397397397397000
DLTA245,000245,000245,000245,00000-28.99
DMAS1631781661778.59-11.940
DNAR134126125125-6.72-16.11-52.65
DNET99099098099006.4537.5
DOID62635758-6.45-15.94-71.43
DPNS34734734734700.58-13.25
DSFI1461541461481.375.71179.25
DSNG2,3002,5252,2752,4406.09-23.75-32.22
DSSA12,90012,90012,90012,900000
DUTI6,4506,4506,4506,45004.0340.22
DVLA1,5001,5501,4501,450-3.33-7.05-22.04
DYAN697169690-22.47-62.09
ECII9359359359350-27.8-45.8
EKAD3543743513570.85-13.98-17.17
ELSA2722972752916.99-24.61-57.21
EMDE15917715917510.0612.921.53
EMTK10,50010,50010,50010,5000-9.4852.17
ENRG535653565.660-37.78
EPMT2,3452,3452,3452,3450-19.14-26.72
ERAA4394554384502.51-14.29-60.53
ERTX7557757757752.65-21.7293.75
ESSA1,8201,8201,8201,8200-22.55-43.74
ESTI20020020020000-9.09
ETWA1101101101100-31.25-61.13
EXCL2,9703,0352,9503,0001.011.18-49.58
FAST1,0901,2001,0901,20010.09-21.05-45.45
FASW1,2701,2701,2701,2700-14.77-16.72
FISH1,6001,6001,6001,6000-6.16-10.86
FMII424417400417-1.65-3.02-6.92
FORU74074074074008.82-24.1
FPNI9292919203.37-9.8
FREN525251520-1.89-24.64
GDST575755570-3.39-37.36
GDYR1,7951,7001,6201,620-9.75-1.82-90.18
GEMA3493523403520.868.9810.34
GEMS1,4451,4451,4451,4450-11.89-21.89
GGRM42,45044,50042,42544,5005.95-10.1-17.59
GIAA333332326326-2.1-25.4-24.71
GJTL4955054945001.01-33.33-71.75
GLOB1,0351,0001,0001,000-3.38-4.76-11.11
GMCW860860860860000
GMTD8,4758,4758,4758,4750-9.845.94
GOLD26026026026008.33-29.73
GOLL9710297970-28.150
GPRA2552552552550-4.49-31.27
GREN1421481411430.7-4.0320.17
GSMF981011011013.0614.775.21
GTBO26026026026000-60
GWSA9310590996.45-27.21-47.06
GZCO687269714.41-20.22-30.39
HADE5050505000-37.5
HDFA21921921921900-6.01
HDTX62562562562502560.26
HERO1,4001,5051,4901,5057.5-6.23-40.98
HEXA1,4451,5251,4501,5104.5-34.77-58.74
HITS7057057057050-0.7110.45
HMSP75,00077,50075,40076,0001.33-8.937.57
HOME2112152102151.9-0.46-40.44
HOTL1281391251290.78-1.53-16.23
HRUM9109359009352.75-6.03-56.51
IATA5152515100-42.05
IBFN320320320320016.360
IBST2,8002,7002,5202,520-10-16-20.63
ICBP12,30012,75012,30012,7503.663.6621.43
ICON4794794794790017.98
IGAR250264231231-7.6-18.95-18.37
IIKP905890820820-9.39-49.69-45.33
IKAI103102102102-0.97-1.92-7.27
IKBI1,0501,0501,0501,0500010.53
IMAS2,9153,1002,9203,1006.35-18.42-29.55
IMJS4755005005005.266.38-25.37
IMPC9,5509,5759,5009,500-0.5215.50
INAF150156149149-0.67-23.59-14.37
INAI3593593593590-2.9716.18
INCI3303353343351.528.0642.55
INCO1,5101,6251,5051,5453-21.17-63.04
INDF5,1755,3005,1005,3001.44-13.11-22.91
INDR7157157157150-8.92-43.25
INDS560565550550-1.79-25.68-75.56
INDX1821951751893.85-58.46-30.51
INDY230235228229-0.43-21.03-68.84
INKP785805770780-0.64-18.75-41.79
INPC69696767-2.9-11.84-26.37
INPP3643653553650.27-6.1724.57
INRU31031031031000-70.48
INTA2552552502550-4.85-15.28
INTD380380380380000
INTP18,85019,80018,60019,6251.68-2-19.07
INVS11711711711700-91.1
IPOL7072707000-25.53
ISAT4,1504,1253,9904,045-2.53-5.935.61
ISSP11213811212713.39-28.65-44.54
ITMA13,90013,90013,90013,900000
ITMG9,5509,7009,3509,350-0.53-3.86-66.81
ITTG82828282000
JAWA2952952952950-15.71-20.7
JECC1,5001,5001,5001,50000-50
JIHD630585585585-7.14-22-53.2
JKON9109109109100-6.1931.88
JKSW757575750-1.3244.23
JPFA3453753443686.67-16.36-71.47
JPRS1601711591685-15.58-34.88
JRPT910910905905-0.55-6.7-8.59
JSMR5,0505,2005,0505,1501.98-10.04-16.94
JSPT750750750750000
JTPE2522572522571.98-5.17-8.21
KAEF6957256757000.72-29.29-46.97
KARW3103203203203.23-18.7847.47
KBLI899587901.12-22.41-36.62
KBLM1101131131132.73-16.91-27.1
KBLV2,0002,0002,0002,0000-20-26.74
KBRI50505050000
KDSI230210210210-8.7-28.81-37.31
KIAS93928591-2.15-14.95-40.13
KICI2452592552554.08-1.54-8.93
KIJA200205194197-1.5-23.64-30.39
KKGI6657006906903.76-11.54-53.69
KLBF1,6901,7001,6451,675-0.89-4.010.9
KOBX1311321181320.763.12-39.17
KOIN3003003003000-18.92-28.57
KONI33033033033000.320
KOPI8358358308350-0.60
KPIG1,4101,4151,4101,4100-66.02
KRAH2,3002,3152,2752,290-0.4326.52379.08
KRAS323330318320-0.93-1.23-36.63
KREN1,0001,0509951,0252.555.3153.09
LAMI2302302302300-19.3-13.86
LCGP5405405355400027.66
LEAD1421431381420-12.88-97.24
LINK4,5254,8254,4204,8256.63-11.87-27.72
LION8,5008,5008,5008,5000-8.6-22.73
LMAS5050505000-10.71
LMPI114115111111-2.63-13.95-40.32
LMSH5,5005,5005,5005,5000-10.57-17.29
LPCK6,7007,0756,7007,0755.6-14.76-17.01
LPGI4,6004,6004,6004,6000-2.13-13.21
LPIN7,0007,0007,0007,00007.6917.65
LPKR1,0451,0701,0351,0702.39-7.360
LPLI448446408445-0.67-10.46-18.35
LPPF16,80017,52516,72517,5254.940.147.68
LPPS1801801701800-8.63-18.18
LRNA1211231211220.83-23.75-65.73
LSIP1,0751,1501,0701,0800.93-20.3-42.25
LTLS6206356156200-21.52-45.61
MAGP50505050000
MAIN1,1401,1701,1251,1551.32-14.76-65.73
MAMIP600600600600000
MAPI4,0004,0203,7554,0000-13.98-33.61
MASA2432432432430-11.64-19
MAYA1,6501,6451,6451,645-0.3010.03
MBAP1,1201,1201,1201,12001.36-14.18
MBSS4305304354504.65-35.71-62.96
MBTO1411481401463.551.39-35.4
MCOR25031222630321.29.7851.5
MDIA3,1903,1803,1803,180-0.31-20.474.73
MDKA2,0152,0152,0152,01500.750
MDLN365365357360-1.37-27.27-32.71
MDRN185194173180-2.7-51.48-75.17
MEDC1,3751,4201,2401,240-9.82-51.75-66.03
MEGA3,3003,3003,3003,300026.265
MERK142,500143,000143,000143,0000.35-1.38-17.58
META163163160160-1.84-9.09-22.33
MFIN8858858858850-5.8513.46
MFMI34434434434404.24115
MGNA687069691.47-15.85-27.37
MICE2802812782810.36-16.12-25.07
MIDI78578578578500.6449.52
MIKA26,55027,95026,55027,0001.690.090
MIRA5050505000-1.96
MITI12412412412400-38.31
MKPI17,00017,00017,00017,00004.2917.24
MLBI5,9005,9505,9005,9000-15.71-99.43
MLIA585580580580-0.85-8.665.45
MLPL430440409410-4.65-29.91-48.1
MLPT1,3201,3351,3151,3351.140.3831.53
MMLP8408458258450.61.810
MNCN1,7601,8951,7601,8954.7-7.33-32.44
MPMX5405505305450.93-19.26-49.77
MPPA2,4952,5002,4402,500-0.4-13.79-18.83
MRAT220220200204-7.27-7.69-48.61
MREI5,5005,5005,5005,500010-14.06
MSKY1,5201,5101,5001,500-1.327.14-7.98
MTDL6506706356601.54-6.3825.71
MTLA291294278290-0.34-16.91-34.24
MTSM40040040040000-42.03
MYOH500500494495-1-1.98-2.94
MYOR26,00026,40026,00026,4001.54-5.04-13.8
MYRX7007206907202.860.78.27
MYRXP5151505100-35.44
MYTX909090900-18.18-31.3
NAGA1041041041040-18.75-34.59
NELY14014014014009.38-13.58
NIKL62646061-1.61-19.74-60.39
NIPS425432390408-4-3241.67
NIRO1611681571684.35-12.5-34.38
NISP1,3901,3901,3901,390011.2-0.36
NOBU7357457357451.36-1.97-9.15
NRCA6757306907054.44-25.4-30.88
OCAP43243243243200-4
OKAS8787878704.82-36.03
OMRE340340340340000
PADI555540500540-2.71.89-26.03
PALM590650540550-6.78-17.2910
PANR4344354324340-17.33-12.5
PANS3,5303,6503,3803,6503.4-17.98-30.14
PBRX5105505105303.92-19.732.5
PDES16016016016000-11.11
PEGE20020020020000-3.38
PGAS2,7502,7902,7202,7800.91-30.5-52.07
PGLI77777777011.59-30
PICO13913913913900-16.77
PJAA2,0852,1652,1652,1653.84-3.7847.28
PKPK51505050-1.96-20.63-34.21
PLAS1,5501,5551,5151,515-2.26-3.52.02
PLIN3,8303,8303,8303,8300-1.7947.31
PNBN1,0101,0751,0051,0756.440.9420.11
PNBS2492522462521.2-6.6751.81
PNIN625620610620-0.8-9.49-3.88
PNLF2522602502603.17-4.76-1.14
PNSE42642642642606.77-21.11
POLY59625758-1.6911.54-15.94
POOL2,9952,9952,9952,9950099.67
PPRO1471501441470-18.780
PRAS140139139139-0.71-7.95-38.77
PSAB660720640640-3.031.59-87.17
PSDN11811811811800-14.49
PSKT9959959959950-7.4445.26
PTBA5,9256,0005,8005,850-1.68-2.5-56.18
PTIS910910910910024.66-4.21
PTPP3,1903,3153,1703,3103.44-15.2434.28
PTRO3813903803820.26-0.78-69.19
PTSN6969696900-32.35
PTSP8,5008,5008,5008,5000045.92
PUDP38938938938901.04-20.61
PWON386393379380-2.56-8.43-12.64
PYFA1171181141180.85-4.84-14.49
RAJA900895880895-0.56-11.396.55
RALS615610590605-1.63-13.57-39.2
RANC26830030030011.94-15.49-41.18
RBMS70796666-5.71-20.48-19.51
RDTX5,8005,8005,8005,80000-3.33
RELI44844844844800-28.32
RICY1631631631630-2.4-9.94
RIGS1501581371585.33-7.06-34.71
RIMO190190190190000
RMBA4704704704700-17.54-2.08
RODA4154154154150-1.1917.56
ROTI1,1351,1701,1201,1501.32-2.54-5.35
RUIS2142202142202.80-2.65
SAFE123123123123011.8225.51
SAME2,5302,6002,5002,6002.770-6.47
SCBD1,6951,6951,6951,69500-54.8
SCCO3,6003,7003,6753,7002.780-6.33
SCMA2,6752,7302,6402,7304-7.46-33.58
SCPI29,00029,00029,00029,000000
SDMU17019519019514.71-21.37-57.05
SDPC758080806.671.27-13.98
SDRA1,1601,1551,1551,155-0.43-3.35-5.33
SGRO1,4001,4501,2901,330-5-20.12-36.97
SHID41041040941006.7735.31
SIAP1751791661792.29-5.79-47.2
SIDO4735104735107.82-6.42-33.77
SILO14,50015,17514,42515,1004.68-8.760.17
SIMA1551561551550-6.0621.09
SIMP4614754614701.95-12.15-43.37
SIPD6856856856850-12.181,168.52
SKBM84084084084000-28.51
SKLT35035035035000-38.05
SKYB42042042042000-16
SMAR4,5254,5254,5254,5250-9.5-31.44
SMBR2592662552631.54-12.62-35.7
SMCB1,0501,1051,0501,1055.24-22.18-62.16
SMDM1041171001138.652.73-31.93
SMDR4,5004,5004,5004,5000-34.07-30.23
SMGR9,3759,4259,0759,250-1.07-8.42-42.99
SMMA5,0505,0505,0505,0500136.3
SMMT1,3901,4501,3901,4453.96-13.99-18.36
SMRA1,4901,6201,4801,6206.23-6.920.9
SMRU2752772742770.73-9.7718.88
SMSM4,7504,8404,5804,8401.891.8923
SOBI2,5002,5002,5002,5000-16.674.17
SOCI490500486488-0.41-8.790
SONA3,7003,7003,7003,70000-9.76
SPMA1201251201232.5-24.07-43.06
SQBB10,50010,50010,50010,500000
SQBI335,000335,000335,000335,00006.3524.07
SQMI1,5501,5501,5501,5500013.97
SRAJ200206195198-1-16.1-19.18
SRIL330332324325-0.61-30.85113.82
SRSN50505050000
SRTG4,5004,9204,5004,9209.33-1.01-2.09
SSIA720740685695-3.47-12.03-14.2
SSMS1,6151,6451,5951,6150.31-17.8123.75
SSTM60605858-3.33-3.33-27.5
STAR63645962-1.59-22.524
STTP3,0153,0153,0153,0150-0.662.2
SUGI3933943873940.25-1.01-5.74
SULI505050500-10.71-28.57
SUPR6,7006,7006,7006,7000-30.93-18.79
TALF403400400400-0.740-28.57
TARA4854884834860.211.6762
TAXI7357407157400.68-20.43-43.51
TBIG7,1757,3507,0257,1750.35-14.33-8.89
TBLA4354454364401.15-12-34.33
TBMS6,0006,0006,0006,00000-52.1
TCID17,00017,00017,00017,0000-12.82-2.86
TELE8358358158350-14.360
TFCO700700700700016.67-25.13
TGKA4,2004,2004,2004,2000-9.6857.01
TIFA1431471431472.8-13.53-34.96
TINS5956155956051.680-57.69
TIRA1,5001,5001,5001,500000
TIRT53535052-1.89-14.75-26.76
TKGA1,8001,8001,8001,80000-9.55
TKIM55064055064016.36-3.03-37.86
TLKM2,8502,8852,8402,8700.17-2.387.69
TMAS1,4501,5251,3801,5053.79-2.2783.54
TMPI451451448450-0.222.511.81
TMPO76757074-2.63-25.25-46.76
TOBA80080080080000-7.51
TOTL6406756406501.56-20.73-18.24
TOTO6,0256,1506,0256,1502.0727.4666.22
TOWR3,9303,9603,9303,9600.76-0.88-5.6
TPIA3,4903,4903,4903,4900-0.297.55
TPMA2302302302300-25.81-41.03
TRIL5050505000-18.03
TRIM545454540-3.57-22.86
TRIO1,8501,8501,8501,8500-3.923.33
TRIS3143143123140-2.48-19.28
TRST2082092092090.48-18.99-39.77
TRUB50505050000
TRUS20020020020000-52.49
TSPC1,6301,6401,6001,620-0.61-17.56-43.16
TURI5105155105100-20.31-26.62
ULTJ3,7503,7503,7503,7500-3.23-2.09
UNIC1,6501,6501,6501,65003.77-12.7
UNIT23828728428419.33-6.89-12.62
UNTR18,32519,50018,07519,1257.29-5.32-13.66
UNTX3,7003,7003,7003,700000
UNVR39,00040,40038,75039,7254.54-0.6928.04
VICO1071091091091.87-1.8-9.92
VIVA426426419420-1.41-7.6923.17
VOKS9009009009000012.5
VRNA1501601601606.67-12.5761.62
WAPO575757570-20.83-18.57
WEHA200201195197-1.5-6.64-32.99
WICO5757565700-13.64
WIIM4224254224250.71-8.6-24.78
WIKA2,6602,8352,6452,7653.564.14-3.66
WINS1751811751760.57-30.98-86.72
WOMF667264729.09-20-74.83
WSKT1,6001,6401,5901,6050.63-9.3277.35
WTON9359759159703.19-13.78-5.83
YPAS6006006006000-13.67-1.64
YULE7878787800-25.71
ZBRA1361451361445.88-10-7.1
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 5 Foreign Buy (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
TLKM 114,768,600 91,431,100 23,337,500
SOCI 14,875,200 1,085,100 13,790,100
SMRA 17,229,700 6,934,800 10,294,900
LPKR 24,550,000 17,361,900 7,188,100
BBTN 8,786,800 2,511,000 6,275,800
Top 5 Foreign Sell (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
PWON 3,378,300 37,437,300 -34,059,000
PGAS 55,821,100 80,008,000 -24,186,900
MEDC 5,362,400 22,827,800 -17,465,400
BIPI 466,400 13,745,500 -13,279,100
KIJA 689,600 12,710,400 -12,020,800
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
GGRM 44,500 2,050 835,900
HMSP 76,000 1,000 22,200
UNTR 19,125 800 3,428,700
INTP 19,625 775 2,780,000
LPPF 17,525 725 5,014,400
UNVR 39,725 725 2,946,600
SILO 15,100 600 11,037,500
AMFG 5,500 500 12,500
MERK 143,000 500 800
ICBP 12,750 450 2,166,000
Stock
Code
Price Change Volume
AALI 17,125 -975 808,700
BSWD 3,350 -370 700
IBST 2,520 -280 10,500
ITMG 9,350 -200 2,779,200
GDYR 1,620 -175 11,500
MEDC 1,240 -135 26,366,100
SMGR 9,250 -125 7,299,600
ISAT 4,045 -105 1,156,400
IIKP 820 -85 3,477,500
PTBA 5,850 -75 2,788,600
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image