Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

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

Strategi Investasi, Saham, Obligasi, & Reksa Dana 2015

Event Tanggal : 28 - 29 Januari 2015
Seminar ini secara komprehensif akan membantu peserta dalam :
  1. Menyusun strategi investasi
  2. Memperkirakan ekspektasi return wajar di 2015 dari masing – masing instrumen investasi di pasar modal indonesia
  3. Peluang pada sektor sektor industri yang prospektif
  4. Mengevaluasi produk investasi, seperti reksa dana, saham dan obligasi yang berpotensi menjadi unggulan di 2015
Informasi Lebih Lanjut | Daftar Seminar Online
Obligasi Ritel Indonesia
Nama Obligasi Kupon (%) Jatuh Tempo WAP (%)* YTM (%) Tanggal
Transaksi
Obligasi Negara Republik Indonesia Seri ORI008 7.30 15-Oct-2014 100.00 7.0443 14-Oct-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 99.81 6.5119 30-Jan-2015
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 102.68 6.7983 30-Jan-2015
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 99.06 7.7622 30-Jan-2015
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 98.22 7.7501 30-Jan-2015
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 103.21 7.0709 30-Jan-2015
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 30-Jan-2015
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0069 4,301,816,000,000
Obligasi Negara Republik Indonesia Seri FR0068 2,804,028,000,000
Obligasi Negara Republik Indonesia Seri FR0070 2,243,864,000,000
Obligasi Negara Republik Indonesia Seri FR0071 1,558,146,000,000
Sukuk Negara Ritel Seri SR-006 695,686,000,000
Obligasi Negara RI Seri FR0058 511,969,000,000
Obligasi Negara Republik Indonesia Seri ORI011 424,608,000,000
Obligasi Negara Republik Indonesia Seri ORI010 371,337,000,000
Obligasi Negara Th. 2005 Seri FR0030 352,639,000,000
Obligasi Negara RI Seri FR0053 345,066,000,000
Transaksi Per Tanggal : 30-Jan-2015
Nama Nilai
Obligasi Subordinasi Bank Panin III Tahun 2010 358,186,000,000
OBL BKLJT I Indosat Tahap I Tahun 2014 Seri B 71,760,000,000
OBL BKLJT I Summarecon Agung Thp I Th 2013 70,993,000,000
OBLIGASI II JAYA ANCOL TAHUN 2012 SERI B 26,145,000,000
Obligasi Subordinasi I Bank BII Tahun 2011 20,045,000,000
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap I Tahun 2012 Seri C 17,726,000,000
OBL Berkelanjutan I FIF Thp III Tahun 2014 Seri B 10,215,000,000
OBL TOYOTA ASTRA FINANCIAL SERV. III TH 2013 SERI B 9,829,000,000
OBL BKLJT I Toyota Astra FIN. SERV. Thp I Th 2014 Sr B 8,444,000,000
Obligasi Berkelanjutan I Adira Dinamika Multi Finance Tahap I Tahun 2011 Seri C 5,175,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
Obligasi Negara RI Seri FR0050 9.93
SBSN RI Seri IFR-0010 9.69
SBSN Seri PBS003 9.25
SBSN Seri PBS001 9.05
SBSN Seri PBS004 8.81
Nama Yield (%)
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 13.76
Sukuk Ijarah BKLJT I PLN Tahap II Tahun 2013 Seri B 10.88
Efek Beragun Aset Danareksa SMF II-KPR BTN Kelas A 10.83
PLN VIII Tahun 2006 Seri B 10.80
OBL BKLJT I PLN Tahap I Tahun 2013 Seri B 10.80
Nama Yield (%)
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 14.06
Obligasi Berkelanjutan I Bank BTPN Tahap II Tahun 2012 Seri B 12.57
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 11.17
Nama Yield (%)
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
Obligasi II Tunas Baru Lampung Tahun 2012 12.76
OBL BKLJT I Verena Multi Finance Thp III Th 2014 Seri B 12.27
OBL BKLJT I Duta Anggada Reality Tahap I Tahun 2013 12.27
Obligasi V Bank Sulut Tahun 2014 12.07
Nama Yield (%)
Obligasi I BW Plantation Tahun 2010 14.11
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.27
OBLIGASI SUBORDINASI BANK VICTORIA III TAHUN 2013 13.02
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 12.61
OBLIGASI SUBORDINASI BANK MAYAPADA IV TAHUN 2014 12.50
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
30-Jan-2015 IGBI 6,110.92 0.16% grafik
30-Jan-2015 ICBI 2,389.16 0.09% grafik
30-Jan-2015 ISBI 2,562.83 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 : 30-Jan-2015
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
30-Jan-2015 IRDPT 3,070.59 0.12% grafik
30-Jan-2015 IRDCP 5,855.39 0.35% grafik
30-Jan-2015 IRDSH 9,056.14 0.50% grafik
30-Jan-2015 IRDPU 1,129.21 0.03% grafik

Penjelasan Infovesta Mutual Fund Index
Merupakan indeks yang dikembangkan oleh PT. Infovesta Utama sebagai sarana indikator untuk melihat perkembangan kinerja reksa dana di Indonesia.
Selengkapnya..

Penjelasan Infovesta Scoring
Scoring Reksa Dana merupakan metode evaluasi Reksa Dana oleh PT. Infovesta Utama dengan menggunakan parameter-parameter yang dianggap penting dan bertujuan untuk memudahkan investor dalam memilih Reksa Dana berdasarkan kinerja historisnya.
Selengkapnya..

Saham

Return Saham Per : 30-Jan-2015
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,45023,65023,15023,2500.22-4.128.27
ADHI3,7103,7803,6953,69506.18107.58
ADRO9951,0009801,0001.52-3.855.26
AKRA4,7204,7504,6804,695-0.1113.966.7
ANTM1,0751,0851,0651,065-0.4703.4
ASII7,8507,9257,8257,8501.295.7222.18
ASRI60060558559506.2516.67
BBCA13,40013,42513,32513,3750.381.934.76
BBNI6,2006,2756,1756,2501.632.4643.35
BBRI11,75011,77511,65011,675-0.210.2140.24
BBTN1,0101,010995995-0.5-17.4310.56
BDMN4,5304,6104,4004,400-2.22-2.761.38
BMRI11,07511,25011,00011,0000.232.0926.44
BMTR1,8601,8701,8501,8550.2730.180.27
BSDE2,0102,0302,0052,0201.2511.9140.28
CPIN3,9753,9753,9003,9550.134.63-4.35
CTRA1,4501,4551,4301,4400.3515.268.42
EXCL5,0005,0004,7604,800-3.23-1.34-1.03
GGRM57,50057,95056,52557,8001.94-4.7837.95
HRUM1,6201,6401,5201,520-5-8.43-36.53
ICBP14,62514,65014,25014,500-1.3610.6931.82
INCO3,5003,5153,4503,450-1.29-4.8349.67
INDF7,4507,5507,3757,5502.3711.858.24
INTP23,00023,07522,87523,0000.55-82.68
ITMG15,75016,75015,70016,7507.038.94-37.5
JSMR7,2007,2257,1257,2000.72.1339.13
KLBF1,8701,8701,8551,8651.081.9132.74
LPKR1,1401,1551,1251,135-0.4411.2719.47
LPPF15,67515,70015,42515,5250.493.533.55
LSIP1,8351,8401,8201,8400.82-2.6511.18
MNCN2,8602,8752,7952,860012.627.96
PGAS5,1005,1255,0505,050-0.49-15.835.87
PTBA11,40011,40011,30011,3750.44-922.97
PTPP3,8253,9253,8153,9153.039.51190
PWON505510496499-0.2-3.1162.54
SCMA3,5153,5153,3853,415-0.87-2.4328.87
SMGR14,55014,62514,45014,5751.22-10.032.64
SMRA1,6451,6651,6401,6500.928.5572.77
TAXI1,0001,010960970-2.51-17.09-44.89
TBIG9,7009,7009,5009,500-1.55-2.0653.23
TLKM2,8752,8752,8302,830-1.05-1.2224.4
UNTR18,20018,20017,60017,900-1.653.17-7.25
UNVR35,60035,90035,50035,8251.2710.9125.48
WIKA3,6903,7953,6903,7451.91.7792.05
WSKT1,6801,7401,6751,7152.6916.67217.59
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,45023,65023,15023,2500.22-4.128.27
ADRO9951,0009801,0001.52-3.855.26
ASII7,8507,9257,8257,8501.295.7222.18
BBCA13,40013,42513,32513,3750.381.934.76
BBNI6,2006,2756,1756,2501.632.4643.35
BBRI11,75011,77511,65011,675-0.210.2140.24
BDMN4,5304,6104,4004,400-2.22-2.761.38
BMRI11,07511,25011,00011,0000.232.0926.44
BMTR1,8601,8701,8501,8550.2730.180.27
BSDE2,0102,0302,0052,0201.2511.9140.28
CPIN3,9753,9753,9003,9550.134.63-4.35
CTRA1,4501,4551,4301,4400.3515.268.42
EXCL5,0005,0004,7604,800-3.23-1.34-1.03
GGRM57,50057,95056,52557,8001.94-4.7837.95
INCO3,5003,5153,4503,450-1.29-4.8349.67
INDF7,4507,5507,3757,5502.3711.858.24
INTP23,00023,07522,87523,0000.55-82.68
ITMG15,75016,75015,70016,7507.038.94-37.5
KLBF1,8701,8701,8551,8651.081.9132.74
LPKR1,1401,1551,1251,135-0.4411.2719.47
MNCN2,8602,8752,7952,860012.627.96
PGAS5,1005,1255,0505,050-0.49-15.835.87
PTBA11,40011,40011,30011,3750.44-922.97
SCMA3,5153,5153,3853,415-0.87-2.4328.87
SMGR14,55014,62514,45014,5751.22-10.032.64
TLKM2,8752,8752,8302,830-1.05-1.2224.4
UNTR18,20018,20017,60017,900-1.653.17-7.25
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,45023,65023,15023,2500.22-4.128.27
ACES745755740740-0.67-5.73-2.63
ADHI3,7103,7803,6953,69506.18107.58
ADRO9951,0009801,0001.52-3.855.26
AISA2,1202,1502,1152,1501.422.6338.26
AKRA4,7204,7504,6804,695-0.1113.966.7
ANTM1,0751,0851,0651,065-0.4703.4
APIC5355405355400.93-4.42-2.7
APLN4244514264465.1933.1396.48
ASII7,8507,9257,8257,8501.295.7222.18
ASRI60060558559506.2516.67
AUTO3,7503,7553,7303,730-0.53-11.1910.68
BAJA259267248250-3.47-15.82-78.9
BBCA13,40013,42513,32513,3750.381.934.76
BBKP77077576577002.6727.27
BBNI6,2006,2756,1756,2501.632.4643.35
BBRI11,75011,77511,65011,675-0.210.2140.24
BBTN1,0101,010995995-0.5-17.4310.56
BDMN4,5304,6104,4004,400-2.22-2.761.38
BEST7257357257351.380.6870.14
BHIT2782812782811.08-2.77-6.33
BIPI1141161131150.88-4.967.48
BJBR825835820825013.01-9.84
BJTM520530520520013.0420.65
BKSL117119115115-1.7110.58-25.81
BMRI11,07511,25011,00011,0000.232.0926.44
BMTR1,8601,8701,8501,8550.2730.180.27
BRMS2702802602803.7-11.1123.35
BSDE2,0102,0302,0052,0201.2511.9140.28
BUMI99101981012.0226.25-67.1
BWPT357360351355-0.56-11.25-71.83
CNKO122125114116-4.92-25.16-54.33
COWL6256306206250034.41
CPIN3,9753,9753,9003,9550.134.63-4.35
CTRA1,4501,4551,4301,4400.3515.268.42
CTRP8208358208200-2.9621.48
DILD6056256056202.48-4.6291.36
ENRG105105102104-0.95446.48
ERAA1,2051,2151,1901,205010.550.42
EXCL5,0005,0004,7604,800-3.23-1.34-1.03
GGRM57,50057,95056,52557,8001.94-4.7837.95
GJTL1,4451,4801,4451,4601.042.46-22.55
HRUM1,6201,6401,5201,520-5-8.43-36.53
ICBP14,62514,65014,25014,500-1.3610.6931.82
INCO3,5003,5153,4503,450-1.29-4.8349.67
INDF7,4507,5507,3757,5502.3711.858.24
INDY495498492492-0.61-3.53-8.89
INKP1,0901,1001,0901,09004.31-15.18
INTP23,00023,07522,87523,0000.55-82.68
ISAT4,0954,1003,9204,09501.11-3.42
ITMG15,75016,75015,70016,7507.038.94-37.5
JPFA895900890890-0.56-6.32-35.97
JSMR7,2007,2257,1257,2000.72.1339.13
KIJA30430830330403.0549.02
KLBF1,8701,8701,8551,8651.081.9132.74
LCGP5705705705700-590.64
LPCK11,42511,50011,35011,5000.6610.58106.28
LPKR1,1401,1551,1251,135-0.4411.2719.47
LPPF15,67515,70015,42515,5250.493.533.55
LSIP1,8351,8401,8201,8400.82-2.6511.18
MAIN2,1702,2002,1602,1750.232.11-33.38
MAPI5,8506,0255,8755,8750.4315.767.8
MDLN5255355205300.951.9236.6
MEDC3,1003,1853,0753,1250.81-17.7631.58
META1891911871900.53-5.47-27.76
MLPL8308758308451.811.2102.64
MNCN2,8602,8752,7952,860012.627.96
MPPA3,6003,9853,5653,8005.5624.5989.53
MYRX7057107007100.712.1619.33
NIRO2012132002135.9714.52-18.08
PGAS5,1005,1255,0505,050-0.49-15.835.87
PNBN1,0401,0601,0251,0601.92-9.0158.21
PNLF274278272272-0.73-9.0322.52
PTBA11,40011,40011,30011,3750.44-922.97
PTPP3,8253,9253,8153,9153.039.51190
PWON505510496499-0.2-3.1162.54
RALS8108408108201.233.8-35.43
SAME2,8602,9052,8602,9051.572.1111.09
SCMA3,5153,5153,3853,415-0.87-2.4328.87
SILO13,30013,47513,40013,4000.75-2.1939.22
SIMP695700680690-0.72-2.13-4.83
SMCB1,9601,9751,9601,9650.26-10.07-5.3
SMGR14,55014,62514,45014,5751.22-10.032.64
SMRA1,6451,6651,6401,6500.928.5572.77
SRIL1521551511551.97-4.91-47.64
SSIA1,0801,1001,0851,1001.852.864.18
SSMS1,6351,6501,6301,6500.92-0.996.43
SUGI4164164144160-2.58-6.52
TAXI1,0001,010960970-2.51-17.09-44.89
TBIG9,7009,7009,5009,500-1.55-2.0653.23
TIFA2202202022200-0.9-56
TINS1,1801,1951,1701,175-0.42-4.47-8.2
TLKM2,8752,8752,8302,830-1.05-1.2224.4
TMPI4674684664680.21-4.16.12
TOTL1,1101,1401,1101,1100-0.8964.44
UNTR18,20018,20017,60017,900-1.653.17-7.25
UNVR35,60035,90035,50035,8251.2710.9125.48
VIVA444444436440-0.9-7.9561.76
WIKA3,6903,7953,6903,7451.91.7792.05
WSKT1,6801,7401,6751,7152.6916.67217.59
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,45023,65023,15023,2500.22-4.128.27
ADHI3,7103,7803,6953,69506.18107.58
ADRO9951,0009801,0001.52-3.855.26
ASII7,8507,9257,8257,8501.295.7222.18
ASRI60060558559506.2516.67
BBCA13,40013,42513,32513,3750.381.934.76
BBNI6,2006,2756,1756,2501.632.4643.35
BBRI11,75011,77511,65011,675-0.210.2140.24
BMRI11,07511,25011,00011,0000.232.0926.44
BMTR1,8601,8701,8501,8550.2730.180.27
BSDE2,0102,0302,0052,0201.2511.9140.28
CPIN3,9753,9753,9003,9550.134.63-4.35
GGRM57,50057,95056,52557,8001.94-4.7837.95
ICBP14,62514,65014,25014,500-1.3610.6931.82
INCO3,5003,5153,4503,450-1.29-4.8349.67
INDF7,4507,5507,3757,5502.3711.858.24
INTP23,00023,07522,87523,0000.55-82.68
JSMR7,2007,2257,1257,2000.72.1339.13
KLBF1,8701,8701,8551,8651.081.9132.74
LPKR1,1401,1551,1251,135-0.4411.2719.47
LPPF15,67515,70015,42515,5250.493.533.55
LSIP1,8351,8401,8201,8400.82-2.6511.18
MNCN2,8602,8752,7952,860012.627.96
PGAS5,1005,1255,0505,050-0.49-15.835.87
SMGR14,55014,62514,45014,5751.22-10.032.64
TLKM2,8752,8752,8302,830-1.05-1.2224.4
UNTR18,20018,20017,60017,900-1.653.17-7.25
UNVR35,60035,90035,50035,8251.2710.9125.48
WIKA3,6903,7953,6903,7451.91.7792.05
WSKT1,6801,7401,6751,7152.6916.67217.59
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,45023,65023,15023,2500.22-4.128.27
ABBA596058590-3.28-39.18
ABDA6,5506,5506,5506,55004.863.75
ABMM2,9002,9002,9002,9000-4.92-2.52
ACES745755740740-0.67-5.73-2.63
ACST4,1504,4754,1704,3003.6115.44104.76
ADES1,3901,3901,3701,370-1.44-0.36-31.5
ADHI3,7103,7803,6953,69506.18107.58
ADMF6,9507,0006,9006,925-0.36-3.82-20.86
ADMG1531561531540.65-6.67-23.38
ADRO9951,0009801,0001.52-3.855.26
AGRO1001021001000-2.91-13.04
AGRS1331361281330-6.990
AHAP2202202202200-8.3329.41
AIMS425425425425013.33-15.84
AISA2,1202,1502,1152,1501.422.6338.26
AKKU305305305305000
AKPI8008008008000-3.6114.29
AKRA4,7204,7504,6804,695-0.1113.966.7
AKSI125125125125000
ALDO7207307207301.39-0.684.29
ALKA9009009009000050
ALMI244245242242-0.82-9.7-57.17
ALTO3403403383400-3.41-39.29
AMAG23724023523701.7215.61
AMFG8,5008,4758,3008,400-1.184.3518.31
AMRT4704754704751.06-56.26
ANJT1,2601,2601,2601,2600-4.91-23.4
ANTM1,0751,0851,0651,065-0.4703.4
APEX3,3253,3253,3253,32500.7630.39
APIC5355405355400.93-4.42-2.7
APII4304304304300086.96
APLI747573751.35-7.4125
APLN4244514264465.1933.1396.48
APOL79817575-5.06-2.650
ARGO1,1501,1501,1501,15000-4.17
ARII4364364134360-2.68-44.1
ARNA9951,0059801,0000.514.9433.33
ARTA2402412402400-27.9323.71
ARTI1011039910100-43.26
ASBI7757757757750-18.4255
ASDM1,0901,0901,0901,0900-5.2275.81
ASGR1,8601,9001,8551,8801.08-0.799.94
ASII7,8507,9257,8257,8501.295.7222.18
ASJT29829929329801.36-25.5
ASMI6156256156251.6315.7450.97
ASRI60060558559506.2516.67
ASRM1,2001,2001,0251,2000-6.6121.83
ASSA1461501451481.37-4.52-50.67
ATPK199198196198-0.5-5.26-30.53
AUTO3,7503,7553,7303,730-0.53-11.1910.68
BABP808179800-4.76-43.26
BACA10010410010448.3319.54
BAEK2,0002,0002,0002,000011.1129.03
BAJA259267248250-3.47-15.82-78.9
BALI2,0002,0002,0002,0000-4.760
BAPA5050505000-12.28
BATA1,0651,0701,0701,0700.47-3.178.08
BAYU1,0001,0001,0001,00000.5123.71
BBCA13,40013,42513,32513,3750.381.934.76
BBKP77077576577002.6727.27
BBLD7557557557550-59.73-12.21
BBMD1,5951,6001,6001,6000.310-1.84
BBNI6,2006,2756,1756,2501.632.4643.35
BBNP2,3102,3102,3102,3100056.08
BBRI11,75011,77511,65011,675-0.210.2140.24
BBRM1711891751752.34-13.7932.58
BBTN1,0101,010995995-0.5-17.4310.56
BBYB113117112112-0.8800
BCAP9509809409601.05-3.52-20
BCIC50505050000
BCIP785785775775-1.270.6559.79
BDMN4,5304,6104,4004,400-2.22-2.761.38
BEKS74747373-1.35-8.75-15.12
BEST7257357257351.380.6870.14
BFIN2,5002,5752,5252,55021.5915.91
BHIT2782812782811.08-2.77-6.33
BIMA700700700700000
BINA2802802802800124.48
BIPI1141161131150.88-4.967.48
BIPP898989890-6.32-1.11
BIRD10,97511,02510,85010,900-0.6815.650
BISI1,0601,0701,0501,050-0.9432.9198.11
BJBR825835820825013.01-9.84
BJTM520530520520013.0420.65
BKDP10511610511610.4818.3745
BKSL117119115115-1.7110.58-25.81
BKSW4104204154202.442.442.44
BLTA196196196196000
BLTZ2,9002,9002,9002,900000
BMAS390390390390015.3837.81
BMRI11,07511,25011,00011,0000.232.0926.44
BMSR1801801801800032.35
BMTR1,8601,8701,8501,8550.2730.180.27
BNBA16316316316303.1610.88
BNBR50505050000
BNGA8308358258350.60-6.18
BNII204204201203-0.49-2.4-35.76
BNLI1,5501,5701,5301,55002.9923.02
BORN5050505000-68.55
BPFI5505505505500030.95
BPII1,3001,4051,4001,4058.088.080
BRAM6,1256,1256,1256,125022.5184.88
BRAU72737172014.29-61.5
BRMS2702802602803.7-11.1123.35
BRNA715720700710-0.70.7151.71
BRPT30730830130701.32-16.8
BSDE2,0102,0302,0052,0201.2511.9140.28
BSIM349354340347-0.572.3638.8
BSSR1,5901,5901,5901,59000-20.1
BSWD2,5652,5652,5652,5650133.1857.85
BTEK1,2251,2251,2101,210-1.22-3.97-18.79
BTEL50505050000
BTON58058058058007.410
BTPN3,9804,0103,9804,0000.51.27-11.6
BUDI101102100100-0.99-6.54-3.85
BULL50505050000
BUMI99101981012.0226.25-67.1
BUVA5405455405400-1.82-9.24
BVIC1191201181200.8401.69
BWPT357360351355-0.56-11.25-71.83
BYAN7,1007,1007,1007,10006.77-18.39
CANI2642642642640-0.389.09
CASS1,2001,2001,2001,2000-444.58
CEKA1,4851,4701,4201,470-1.01-217.13
CENT1951951951950-2.01-14.47
CFIN4264404304300.94-2.052.87
CINT3553563553560.28-1.660
CITA940940940940000
CKRA1851951851850-7.04-20.94
CLPI7858007807951.27032.5
CMNP2,7402,8252,8002,8002.19-5.41-15.41
CMPP1221221221220-1.61-77.82
CNKO122125114116-4.92-25.16-54.33
CNTB5,0005,0005,0005,000000
CNTX17,47517,47517,47517,4750-0.14168.85
COWL6256306206250034.41
CPGT102102101101-0.987.45-62.59
CPIN3,9753,9753,9003,9550.134.63-4.35
CPRO120122117117-2.513.59134
CSAP5705855705852.631.74256.71
CTBN5,3005,3005,3005,30000-34.57
CTRA1,4501,4551,4301,4400.3515.268.42
CTRP8208358208200-2.9621.48
CTRS3,0003,0303,0003,00001.3576.47
CTTH6969696902.990
DAJK6557206557006.8721.740
DART7507557307550.6711.0358.95
DEFI1,2501,2501,2501,250006.84
DEWA50505050000
DGIK1771801761801.690.5633.33
DILD6056256056202.48-4.6291.36
DKFT397397397397008.17
DLTA360,000360,000360,000360,0000-7.691.41
DNAR168170159159-5.36-18.040
DNET940935930930-1.061.6416.25
DOID1551601561560.65-19.1765.96
DPNS35335335335300-11.97
DSFI183186173174-4.92-13234.62
DSNG4,2254,2404,2004,2350.241098.36
DSSA12,90012,90012,90012,90000-4.44
DUTI5,2005,2005,2005,20006.5615.56
DVLA1,5551,5601,5251,5600.32-7.69-24.64
DYAN122124121121-0.82-12.32-46.7
ECII1,0451,0601,0451,0450-4.13-57.86
EKAD5155205055200.970.9730.33
ELSA575585565570-0.87-16.7940.39
ELTY50505050000
EMDE128126122122-4.69-10.957.96
EMTK8,1009,7008,3009,50017.2821.7971.17
ENRG105105102104-0.95446.48
EPMT2,9952,9952,9952,99506.96-20.13
ERAA1,2051,2151,1901,205010.550.42
ERTX67567555567507.14102.7
ESSA2,7002,7002,4752,675-0.93-10.6855.52
ESTI20020020020003.63-6.98
ETWA230225207225-2.17-13.46-33.82
EXCL5,0005,0004,7604,800-3.23-1.34-1.03
FAST1,7051,7101,7051,7050-18.81-30.12
FASW1,6601,6751,6651,6750.91.52-5.37
FISH1,7501,7501,7501,7500-3.85-7.89
FMII4454454454450-0.895.95
FORU73573573573505232.58
FPNI888888880-3.3-14.56
FREN84858283-1.19-8.7953.7
GAMA505050500-1.960
GDST96979194-2.08-8.7411.9
GDYR16,20016,20016,20016,20001.25-14.74
GEMA3403403203400-13.92-28.27
GEMS1,9451,9451,9451,9450-2.75-10.57
GGRM57,50057,95056,52557,8001.94-4.7837.95
GIAA59560559059507.2123.19
GJTL1,4451,4801,4451,4601.042.46-22.55
GLOB1,0001,1009901,1001010-7.17
GMCW860860860860000
GMTD6,5006,5006,5006,50006.5616.07
GOLD3003003003000-3.23-23.08
GOLL209205202204-2.39-18.730
GPRA290276266270-6.9-9.780
GREN1711781711784.0928.9953.45
GSMF109107104104-4.5910.6410.64
GTBO3254023233260.31-10.19-54.72
GWSA18318318318305.1715.09
GZCO119120117117-1.68-13.3315.84
HADE51505050-1.96-5.660
HDFA21021021021000-8.7
HDTX5856006006002.5653.8544.58
HERO2,1902,3202,3002,3205.94-2.52-14.07
HEXA3,9003,8253,7003,800-2.568.4210.14
HITS7007007007000-4.76108.96
HMSP67,15067,20067,00067,2000.07-2.110.22
HOME3013063013061.6627.5-14.53
HOTL1401441401442.86-4-10
HRUM1,6201,6401,5201,520-5-8.43-36.53
IATA818381821.23-2.3826.15
IBFN342339260325-4.97-1.520
IBST3,0003,0003,0003,00000-47.37
ICBP14,62514,65014,25014,500-1.3610.6931.82
ICON4484484484480040.44
IGAR31932331631901.278.14
IIKP2,6003,1253,1253,12520.19-6.4464.47
IKAI1071071071070-9.32-20.74
IKBI1,0501,0501,0501,05000.9622.81
IMAS3,9753,9803,9753,9750-0.62-18.79
IMJS4474904304633.58-33.86-27.66
IMPC6,2506,2756,1756,200-0.821.570
INAF299299285287-4.01-19.1575
INAI36536536536504.29-37.07
INCI230230225225-2.17-5.46-15.09
INCO3,5003,5153,4503,450-1.29-4.8349.67
INDF7,4507,5507,3757,5502.3711.858.24
INDR79079079079002.6-10.23
INDS1,4001,4151,3901,390-0.71-13.12-44.29
INDX4765104784902.94-4.85247.52
INDY495498492492-0.61-3.53-8.89
INKP1,0901,1001,0901,09004.31-15.18
INPC80807979-1.250-13.19
INPP269269269269031.8645.41
INRU1,1501,1501,1501,1500015
INTA258257255256-0.78-8.242.4
INTD380380380380000
INTP23,00023,07522,87523,0000.55-82.68
INVS120123118118-1.67-30.18-90.37
IPOL127129124125-1.577.7628.87
ISAT4,0954,1003,9204,09501.11-3.42
ISSP184190182183-0.54-23.1122
ITMA13,90013,90013,90013,900000
ITMG15,75016,75015,70016,7507.038.94-37.5
ITTG82828282000
JAWA3683683603680-2.65-2.65
JECC2,9502,9502,9502,950025.535.36
JIHD9859859859850-6.19-39.57
JKON9509809809803.1615.2988.46
JKSW90937279-12.2216.18-5.95
JPFA895900890890-0.56-6.32-35.97
JPRS2382422382380-1.65-19.05
JRPT1,1451,2101,2001,2004.815.3853.85
JSMR7,2007,2257,1257,2000.72.1339.13
JSPT750750750750000
JTPE3533533523530-6.619.63
KAEF1,3001,3401,3001,3403.08-8.5394.2
KARW565565520540-4.4210.66203.37
KBLI1351351331350-2.885.47
KBLM153150150150-1.96-3.230
KBLV2,1852,3002,1802,1850-15.64264.17
KBRI59625758-1.691616
KDSI37037037037001.650.27
KIAS133134128128-3.76-12.93-11.11
KICI27527527527502.61-8.03
KIJA30430830330403.0549.02
KKGI1,0351,0451,0051,0450.973.98-38.71
KLBF1,8701,8701,8551,8651.081.9132.74
KOBX1701701551700-1.16-39.07
KOIN440440430430-2.27-3.3734.38
KONI330330330330003.12
KPIG1,3401,3401,3201,320-1.492.336.45
KRAH1,0901,1101,0901,090034.57246.03
KRAS4644714634660.43-3.92-4.12
KREN49549549549501.8532.35
LAMI2882992822931.745.450.26
LAPD5050505000-51.46
LCGP5705705705700-590.64
LEAD2,5302,5802,1852,240-11.46-20.99-21.13
LINK4,7004,6954,5954,695-0.11-4.570
LION9,8009,8009,8009,80005.38-19.01
LMAS505050500-1.96-1.96
LMPI194198189193-0.5210.29-3.98
LMSH5,8505,7755,7755,775-1.28-10.47-12.5
LPCK11,42511,50011,35011,5000.6610.58106.28
LPGI4,9204,9204,9204,92002.565.38
LPIN6,1756,1756,1756,1750-0.417.62
LPKR1,1401,1551,1251,135-0.4411.2719.47
LPLI6307206256553.979.1732.06
LPPF15,67515,70015,42515,5250.493.533.55
LPPS225238223223-0.891.8313.2
LRNA189189183188-0.53-7.840
LSIP1,8351,8401,8201,8400.82-2.6511.18
LTLS830850825825-0.6-54.1722.22
MAGP5050505000-53.7
MAIN2,1702,2002,1602,1750.232.11-33.38
MAMI50505050000
MAMIP600600600600000
MAPI5,8506,0255,8755,8750.4315.767.8
MASA3703803693700-11.98.82
MAYA1,1701,1851,1651,165-0.43-38.03-51.46
MBAP1,3051,3051,3051,3050-0.380
MBSS835840815825-1.2-17.5-16.67
MBTO1851861801860.54-7-40
MCOR22322922322308.7861.59
MDIA3,5503,5503,4503,550012.70
MDLN5255355205300.951.9236.6
MDRN6506506456500-3.70.78
MEDC3,1003,1853,0753,1250.81-17.7631.58
MEGA1,9701,9701,9701,9700-1.5-6.19
MERK154,000154,000154,000154,0000-3.75-18.52
META1891911871900.53-5.47-27.76
MFIN9609909909903.121.0243.48
MFMI225200191199-11.56-41.1210.56
MGNA878787870-3.330
MICE3583643593600.561.98-10
MIDI60060060060002.560.84
MIRA51515050-1.960-12.28
MITI173170165167-3.47-9.73138.57
MKPI15,30015,30015,30015,3000070
MLBI11,87511,90011,85011,9000.21-0.42-98.9
MLIA5105155105100-2.8613.33
MLPL8308758308451.811.2102.64
MLPT1,0101,0051,0001,005-0.5-1.47-0.99
MNCN2,8602,8752,7952,860012.627.96
MPMX775775770770-0.65-2.53-36.36
MPPA3,6003,9853,5653,8005.5624.5989.53
MRAT319319318318-0.31-9.14-32.34
MREI3,4053,5003,4553,5002.79-17.4542.86
MSKY1,7151,7251,7001,700-0.876.25-11.46
MTDL6306406256401.594.07112.62
MTFN158158156157-0.63-24.5235.34
MTLA4454454304450011.25
MTSM690690690690000
MYOH4264304214300.94-6.11-8.32
MYOR24,20024,35024,10024,2500.2116.03-10.19
MYRX7057107007100.712.1619.33
MYRXP575756570-14.93-31.33
MYTX111110110110-0.9-14.06-45
NAGA1601601601600-8.05-0.62
NELY163163163163003.16
NIKL1291301291290-3.73-20.37
NIPS4935104935052.433.770.03
NIRO2012132002135.9714.52-18.08
NISP1,3501,3251,3251,325-1.85-2.576
NOBU7457507407450-1.9727.35
NRCA1,3001,3151,2851,300012.0791.18
OCAP450450450450000
OKAS1161271151181.726.31-30.59
OMRE340340340340000
PADI650650645645-0.770-62.82
PALM480475475475-1.04-1.0426.67
PANR4574634574631.31-4.144.28
PANS4,9004,9754,8704,870-0.61-2.1126.49
PBRX4514544514520.22-10.516.49
PDES1651651651650-10.33-21.43
PEGE20520520520502.5-22.64
PGAS5,1005,1255,0505,050-0.49-15.835.87
PGLI818181810-22.86-41.73
PICO1401501411464.29-8.75-23.96
PJAA2,7702,7702,6402,640-4.6948.73136.77
PKPK747574751.35-14.77-11.76
PLAS1,5201,5301,5201,5300.66-1.929.29
PLIN3,7503,7503,7503,7500092.31
PNBN1,0401,0601,0251,0601.92-9.0158.21
PNBS1861871851870.543.89101.08
PNIN7307357307300-2.018.15
PNLF274278272272-0.73-9.0322.52
PNSE610610610610011.933.39
POLY94959090-4.26-5.26-7.22
POOL2,9952,9952,9952,9950078.27
PRAS203205202202-0.49-0.9814.12
PSAB5855955655900.859.26-73.6
PSDN139134133133-4.32-6.99-11.33
PSKT86586586586504.2223.57
PTBA11,40011,40011,30011,3750.44-922.97
PTIS9459459459450-0.53-0.53
PTPP3,8253,9253,8153,9153.039.51190
PTRO9209209109200-0.54-31.6
PTSN878887881.153.5314.29
PTSP6,0006,1006,1006,1001.677.0243.53
PUDP4204204204200-4.76-15.15
PWON505510496499-0.2-3.1162.54
PYFA140138137137-2.141.48-6.8
RAJA1,7001,7251,6501,655-2.6522.59162.7
RALS8108408108201.233.8-35.43
RANC400395385395-1.25-11.24-37.3
RBMS929790931.095.684.49
RDTX5,3005,3005,3005,30000.956
RELI6556556556550036.46
RICY1701751751752.940.579.38
RIGS2402522522525-1012
RIMO1901901901900082.69
RMBA5005005005000-3.85-3.85
RODA463463463463004.28
ROTI1,3701,4201,3651,3750.36-0.7230.33
RUIS224222205210-6.25-3.236.6
SAFE98989898000
SAME2,8602,9052,8602,9051.572.1111.09
SCBD2,4952,4952,4952,495024.75-16.83
SCCO3,9403,9503,9403,9500.250-5.05
SCMA3,5153,5153,3853,415-0.87-2.4328.87
SCPI29,00029,00029,00029,000000
SDMU510510505505-0.98-0.9848.97
SDPC858885861.18-2.27-20.37
SDRA1,1501,1501,1501,1500028.49
SGRO1,9101,9001,8851,885-1.31-10.245.01
SHID2682932732939.33-4.56-24.87
SIAP409412405405-0.98-12.9293.2
SIDO5855955805900.85-3.28-31.79
SILO13,30013,47513,40013,4000.75-2.1939.22
SIMA1241241241240-3.12-3.12
SIMP695700680690-0.72-2.13-4.83
SIPD51515050-1.96-5.660
SKBM970900900900-7.22-7.2276.47
SKLT3003203203206.676.6777.78
SKYB42042042042000-23.64
SMAR6,8506,8506,5006,8500-15.43-3.52
SMBR3723743703720-2.366.59
SMCB1,9601,9751,9601,9650.26-10.07-5.3
SMDM1281321281312.345.65-32.47
SMDR11,72511,80011,00011,8000.64-20.54311.87
SMGR14,55014,62514,45014,5751.22-10.032.64
SMMA4,0004,0004,0004,00009.4421.4
SMMT1,7901,7951,7851,785-0.280-69.36
SMRA1,6451,6651,6401,6500.928.5572.77
SMRU3383413353390.328.4113
SMSM4,7504,8504,7404,8452256.29
SOBI2,2002,3502,3502,3506.82-621.76
SOCI675680620645-4.44-2.270
SONA4,1004,1004,1004,10000-14.58
SPMA195194191194-0.51-1.52-3
SQBB10,50010,50010,50010,500000
SQBI315,000315,000315,000315,000000.32
SQMI1,4801,4801,4801,4800-0.67146.67
SRAJ219222211211-3.65-31.94-1.86
SRIL1521551511551.97-4.91-47.64
SRSN50505050000
SRTG5,0004,8504,8504,850-3-5.831.57
SSIA1,0801,1001,0851,1001.852.864.18
SSMS1,6351,6501,6301,6500.92-0.996.43
SSTM103103100101-1.94-1.9426.25
STAR50515050000
STTP2,8902,9002,9002,9000.350.6961.11
SUGI4164164144160-2.58-6.52
SULI575856570-8.06-20.83
SUPR7,0007,3007,3007,3004.29-5.1911.45
TALF5155155155150-0.9627.16
TARA4324364324350.69-2.030
TAXI1,0001,010960970-2.51-17.09-44.89
TBIG9,7009,7009,5009,500-1.55-2.0653.23
TBLA7007056957000-7.2851.84
TBMS9,5007,6007,6007,600-20-201.33
TCID18,00018,00018,00018,00002.7151.26
TELE1,0301,0401,0201,030010.7547.14
TFCO1,0451,0451,0451,045016.1174.17
TGKA2,5002,5002,5002,5000-13.79-13.79
TIFA2202202022200-0.9-56
TINS1,1801,1951,1701,175-0.42-4.47-8.2
TIRA1,5001,5001,5001,50000-11.76
TIRT77797575-2.6-12.7941.51
TKGA1,8001,8001,8001,80000-23.24
TKIM8358408358400.6-1.18-53.33
TLKM2,8752,8752,8302,830-1.05-1.2224.4
TMAS2,1902,1901,9902,165-1.14-2.261,015.98
TMPI4674684664680.21-4.16.12
TMPO115117113114-0.87-5.79-21.92
TOBA8808908558800-4.3522.22
TOTL1,1101,1401,1101,1100-0.8964.44
TOTO4,1954,2004,1954,19505.53-46.73
TOWR4,0304,0303,9103,910-2.98-5.7822.19
TPIA3,0003,0003,0003,000003.45
TPMA44844844844803.2342.68
TRAM1271371231323.94-37.44-92
TRIL515150510-8.93-32.89
TRIM666968683.0309.68
TRIO1,4801,5901,4801,5907.4324.7119.1
TRIS3483523483500.57-1.69-9.56
TRST3703753703751.35-1.3229.31
TRUB50505050000
TRUS421421421421000.24
TSPC2,6502,6502,6102,6500-7.5-8.62
TURI6606756656701.5210.7410.74
ULTJ4,1304,1304,1304,130011.02-11.56
UNIC1,6851,6851,6851,68505.31-15.33
UNIT357357357357012.2621.43
UNSP50505050000
UNTR18,20018,20017,60017,900-1.653.17-7.25
UNTX3,7003,7003,7003,700000
UNVR35,60035,90035,50035,8251.2710.9125.48
VICO1171221221224.27-9.63-5.43
VIVA444444436440-0.9-7.9561.76
VOKS7457457457450-6.296.43
VRNA981019098022.55.38
WAPO72767171-1.3910.9436.54
WEHA2472492472490.81-2.35-4.23
WICO99109991078.088.08109.8
WIIM5355455355350-14.4-23.02
WIKA3,6903,7953,6903,7451.91.7792.05
WINS750760665715-4.67-13.3310
WOMF1651691691692.42-17.56-39.21
WSKT1,6801,7401,6751,7152.6916.67217.59
WTON1,3451,3901,3501,3701.865.380
YPAS50050050050000-24.24
YULE878787870-32.03-28.69
ZBRA1281311271301.56-9.0962.5
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
EMTK 9,500 1,400 48,900
ITMG 16,750 1,000 4,086,500
IIKP 3,125 525 1,522,700
GGRM 57,800 300 683,700
SUPR 7,300 300 200
UNVR 35,825 225 1,966,400
MPPA 3,800 200 126,634,500
ACST 4,300 150 3,376,600
SOBI 2,350 150 100
HERO 2,320 130 104,400
Stock
Code
Price Change Volume
TBMS 7,600 -1,900 1,000
UNTR 17,900 -300 4,012,700
LEAD 2,240 -290 2,176,000
AALI 23,250 -200 1,168,400
EXCL 4,800 -200 2,929,900
TBIG 9,500 -200 941,800
LPPF 15,525 -150 3,196,000
SRTG 4,850 -150 100
BDMN 4,400 -130 20,257,100
PJAA 2,640 -130 36,500
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image