Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

  • PFA
  • TOOLS
  • SEMINAR
  • RESEARCH SERVICE
Acara Infovesta Terdekat

Outlook Investasi & Strategi Portofolio 2015

Event Tanggal : 11 - 15 November 2014
Secara komprehensif, seminar ini membantu para peserta dalam:
  1. Menyusun strategi investasi ditahun depan
  2. Memperkirakan ekspektasi return wajar di tahun 2015 dari masing-masing instrumen investasi di pasar modal Indonesia
  3. Peluang pada sektor-sektor industri yang prospektif
  4. Mengevaluasi produk investasi, seperti Reksa Dana, Saham, dan maupun Obligasi yang berpotensi menjadi unggulan di tahun 2015
Informasi Lebih Lanjut | Daftar Seminar Online
Obligasi Ritel Indonesia
Nama Obligasi Kupon (%) Jatuh Tempo WAP (%)* YTM (%) Tanggal
Transaksi
Obligasi Negara Republik Indonesia Seri ORI008 7.30 15-Oct-2014 100.00 7.0443 14-Oct-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 98.74 7.7141 21-Nov-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 102.06 7.3115 21-Nov-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.79 7.7668 21-Nov-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 97.74 7.9010 21-Nov-2014
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 102.03 7.7535 21-Nov-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 21-Nov-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0068 3,313,230,000,000
Obligasi Negara Republik Indonesia Seri FR0070 2,712,191,000,000
Obligasi Negara Republik Indonesia Seri FR0069 1,801,109,000,000
Obligasi Negara Republik Indonesia Seri FR0071 1,378,176,000,000
Obligasi Negara Republik Indonesia Seri ORI011 1,164,062,000,000
Obligasi Pem. Th. 2002 Seri VR0019 1,049,700,000,000
Sukuk Negara Ritel Seri SR-006 908,720,000,000
Obligasi Negara Republik Indonesia Seri FR0065 692,423,000,000
Surat Perbendaharaan Negara Seri SPN12150206 458,968,000,000
Obligasi Negara RI Seri FR0055 405,437,000,000
Transaksi Per Tanggal : 21-Nov-2014
Nama Nilai
Obligasi Subordinasi II Permata Bank Tahun 2011 120,855,000,000
OBL BKLJT II Adira Finance Tahap IV Th 2014 Seri A 114,903,000,000
Sukuk Mudharabah BKLJT I Adira Finance Thp II Th 2014 Seri A 95,155,000,000
OBL BKL I Mandiri Tunas Finance Thp II Th 2014 Sr A 60,910,000,000
OBL Bkljt I BFI Finance Indonesia THP II TH 2013 Seri B 39,740,000,000
Obl Berkelanjutan I ROTI Tahap I Tahun 2013 22,348,000,000
OBL BKLJT I Toyota Astra FIN. SERV. Thp I Th 2014 Sr B 20,296,000,000
OBLIGASI PROTELINDO I TAHUN 2014 20,260,000,000
Obligasi Bank BTPN II Tahun 2010 Seri B 20,113,000,000
Obligasi BERKELANJUTAN I BANK BII TAHAP II TAHUN 2012 SERI A 19,802,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
Obligasi Negara Th. 2007 Seri FR0046 9.50
SBSN RI Seri IFR-0006 9.50
SBSN Seri PBS001 9.27
SBSN Seri PBS004 9.18
SBSN Seri PBS005 9.17
Nama Yield (%)
Obligasi V Bank Sulut Tahun 2014 11.56
Obligasi PLN IX Tahun 2007 Seri B 10.90
OBL BKLJT I OCBC NISP THP I TH 2013 SERI C 10.88
Sukuk Ijarah BKLJT I PLN Tahap II Tahun 2013 Seri B 10.86
PLN VIII Tahun 2006 Seri B 10.86
Nama Yield (%)
Obligasi Selamat Sempurna II Tahun 2010 Seri C 42.17
Perum Pegadaian X Tahun 2003 Seri B 16.69
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 13.59
Jasa Marga XII Seri Q Tahun 2006 13.49
Bank BTN XII Tahun 2006 12.74
Nama Yield (%)
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 16.83
Obligasi Global Mediacom I Tahun 2012 Seri A 13.12
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBLIGASI BANK SAUDARA II TAHUN 2012 12.76
Obligasi II Tunas Baru Lampung Tahun 2012 12.61
Nama Yield (%)
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.19
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 13.10
Obligasi I BW Plantation Tahun 2010 12.97
OBLIGASI SUBORDINASI BANK VICTORIA III TAHUN 2013 12.84
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 12.00
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
21-Nov-2014 IGBI 5,844.12 0.05% grafik
21-Nov-2014 ICBI 2,356.42 0.10% grafik
21-Nov-2014 ISBI 2,523.40 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 : 21-Nov-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
21-Nov-2014 IRDPT 2,960.83 0.18% grafik
21-Nov-2014 IRDCP 5,696.56 0.33% grafik
21-Nov-2014 IRDSH 8,760.17 0.57% grafik
21-Nov-2014 IRDPU 1,114.00 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 : 24-Nov-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,30025,45024,97524,975-0.523.038.82
ADHI2,7152,8052,7152,7752.59-1.2567.17
ADRO1,0901,1051,0801,0901.43.32-7.63
AKRA4,6504,6854,6354,6700.76-5.08-3.21
ANTM9951,0109901,0002.044.17-25.37
ASII7,0507,1257,0007,1002.167.587.58
ASRI510515496499-1.195.56.17
BBCA13,30013,52513,22513,275-0.38-0.3832.75
BBNI5,8255,8755,7505,8250.870.4335.47
BBRI11,22511,27511,20011,2500.674.1747.06
BBTN1,1251,1401,1151,1200-2.6113.13
BDMN4,2704,2704,1954,2200.364.469.61
BMRI10,55010,55010,45010,5001.23.9639.07
BMTR1,6851,7101,6701,6951.19-11.49-10.32
BSDE1,6801,6851,6601,6850.96.3120.36
CPIN4,0004,0453,9904,0451.63-1.348.59
CTRA1,2801,3351,2701,3052.7620.2876.35
EXCL5,1755,4005,1755,3253.9-9.753.4
GGRM61,92562,50060,00060,050-2.366.9561.64
HRUM1,5151,5851,5151,5603.31-0.95-54.78
ICBP11,17511,37511,15011,3752.71-0.2210.44
INCO4,1204,1754,1104,1501.7212.1667.68
INDF6,7756,8006,7506,8000.742.263.03
INTP24,45024,60024,37524,6000.823.0432.26
ITMG18,20018,65018,17518,4751.93-14.67-37.05
JSMR6,9757,0506,9006,925-0.3611.6942.05
KLBF1,7651,7801,7601,7801.714.7139.06
LPKR1,1351,1501,1201,13007.1124.18
LPPF15,20015,27515,07515,2751.33-3.6342.09
LSIP2,0502,0602,0252,035010.312.43
MNCN2,3702,4852,3652,4654.45-12.43-4.27
PGAS6,2006,2256,0506,125-0.415.627.6
PTBA12,85013,30012,85013,3003.918.3514.66
PTPP3,0003,0302,9903,0101.1823.11155.08
PWON4694894694832.999.0382.26
SCMA3,4253,4853,4053,4451.62-2.9621.95
SMGR16,20016,35016,10016,3001.242.5225.87
SMRA1,4051,4151,3951,4101.0811.4674.07
TAXI1,1001,1051,0801,0850-6.06-30
TBIG9,3509,3759,1759,3000.816.947.62
TLKM2,7752,8152,7752,8151.81-1.9230.93
UNTR18,40018,75018,35018,7002.335.95-7.65
UNVR31,47531,50031,10031,5000.162.9414.75
WIKA3,0353,0703,0303,03514.8479.59
WSKT1,0401,0601,0351,0451.4610129.67
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,30025,45024,97524,975-0.523.038.82
ADRO1,0901,1051,0801,0901.43.32-7.63
ASII7,0507,1257,0007,1002.167.587.58
BBCA13,30013,52513,22513,275-0.38-0.3832.75
BBNI5,8255,8755,7505,8250.870.4335.47
BBRI11,22511,27511,20011,2500.674.1747.06
BDMN4,2704,2704,1954,2200.364.469.61
BMRI10,55010,55010,45010,5001.23.9639.07
BMTR1,6851,7101,6701,6951.19-11.49-10.32
BSDE1,6801,6851,6601,6850.96.3120.36
CPIN4,0004,0453,9904,0451.63-1.348.59
CTRA1,2801,3351,2701,3052.7620.2876.35
EXCL5,1755,4005,1755,3253.9-9.753.4
GGRM61,92562,50060,00060,050-2.366.9561.64
INCO4,1204,1754,1104,1501.7212.1667.68
INDF6,7756,8006,7506,8000.742.263.03
INTP24,45024,60024,37524,6000.823.0432.26
ITMG18,20018,65018,17518,4751.93-14.67-37.05
KLBF1,7651,7801,7601,7801.714.7139.06
LPKR1,1351,1501,1201,13007.1124.18
MNCN2,3702,4852,3652,4654.45-12.43-4.27
PGAS6,2006,2256,0506,125-0.415.627.6
PTBA12,85013,30012,85013,3003.918.3514.66
SCMA3,4253,4853,4053,4451.62-2.9621.95
SMGR16,20016,35016,10016,3001.242.5225.87
TLKM2,7752,8152,7752,8151.81-1.9230.93
UNTR18,40018,75018,35018,7002.335.95-7.65
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,30025,45024,97524,975-0.523.038.82
ACES815825810810-0.610.6219.12
ADHI2,7152,8052,7152,7752.59-1.2567.17
ADRO1,0901,1051,0801,0901.43.32-7.63
AISA2,2102,2552,2052,2150.231.1459.35
AKRA4,6504,6854,6354,6700.76-5.08-3.21
ANTM9951,0109901,0002.044.17-25.37
APIC5405455405450.93010.1
APLN347355344344-0.86-1.7146.38
ASII7,0507,1257,0007,1002.167.587.58
ASRI510515496499-1.195.56.17
AUTO3,8403,8503,7503,8500.26-5.411.99
BAJA264266263263-0.38-5.73-73.7
BBCA13,30013,52513,22513,275-0.38-0.3832.75
BBKP7557607557600.66028.81
BBNI5,8255,8755,7505,8250.870.4335.47
BBRI11,22511,27511,20011,2500.674.1747.06
BBTN1,1251,1401,1151,1200-2.6113.13
BDMN4,2704,2704,1954,2200.364.469.61
BEST6857106856900.731564.29
BHIT3083103083080-3.45-6.67
BIPI1241291241283.23-11.7219.63
BJBR780795775775-0.643.33-6.63
BJTM4264304244260-2.2912.11
BKSL107109101102-4.6710.87-42.7
BMRI10,55010,55010,45010,5001.23.9639.07
BMTR1,6851,7101,6701,6951.19-11.49-10.32
BRMS3273593283300.92-12.746.67
BSDE1,6801,6851,6601,6850.96.3120.36
BUMI939692941.08-33.8-75.9
BWPT4784854764800.42-15.04-59.32
CNKO180180178179-0.56-5.79-43.17
COWL565570555560-0.88-6.6736.59
CPIN4,0004,0453,9904,0451.63-1.348.59
CTRA1,2801,3351,2701,3052.7620.2876.35
CTRP830850820825-0.68.5535.25
DILD615625600600-2.440.8493.55
ENRG1011031001010138.36
ERAA1,1701,2001,1751,1952.1418.919.63
EXCL5,1755,4005,1755,3253.9-9.753.4
GGRM61,92562,50060,00060,050-2.366.9561.64
GJTL1,2701,3201,2701,3052.76-11.53-25.85
HRUM1,5151,5851,5151,5603.31-0.95-54.78
ICBP11,17511,37511,15011,3752.71-0.2210.44
INCO4,1204,1754,1104,1501.7212.1667.68
INDF6,7756,8006,7506,8000.742.263.03
INDY5956055905950-5.56-19.59
INKP1,1201,1801,1301,1805.364.42-21.33
INTP24,45024,60024,37524,6000.823.0432.26
ISAT3,2203,3753,2353,3152.95-11.01-5.96
ITMG18,20018,65018,17518,4751.93-14.67-37.05
JPFA1,1151,1301,1151,1200.45-7.05-15.79
JSMR6,9757,0506,9006,925-0.3611.6942.05
KIJA290292285286-1.384.3844.44
KLBF1,7651,7801,7601,7801.714.7139.06
LCGP5505505455500-2.6580.33
LPCK9,2759,5509,3009,5002.4316.5696.89
LPKR1,1351,1501,1201,13007.1124.18
LPPF15,20015,27515,07515,2751.33-3.6342.09
LSIP2,0502,0602,0252,035010.312.43
MAIN2,3252,4352,3252,4153.87-25.81-25.69
MAPI5,4505,6005,3005,375-1.38-5.2911.4
MDLN5255305155250-0.9431.25
MEDC3,6753,8203,6903,6950.54-4.5249.29
META2012062022062.495.64-15.92
MLPL9259509259250-1.6137.18
MNCN2,3702,4852,3652,4654.45-12.43-4.27
MPPA3,2303,2953,2303,2751.395.1457.83
MYRX690695685690012.230.19
NIRO206206193194-5.83-10.6-25.38
PGAS6,2006,2256,0506,125-0.415.627.6
PNBN1,1601,1651,1301,140-1.7215.7480.95
PNLF301304296298-115.560.22
PTBA12,85013,30012,85013,3003.918.3514.66
PTPP3,0003,0302,9903,0101.1823.11155.08
PWON4694894694832.999.0382.26
RALS86587086086506.79-21.36
SAME2,7752,7902,7752,7900.544.4911.6
SCMA3,4253,4853,4053,4451.62-2.9621.95
SILO14,30014,80014,15014,150-1.056.1947.4
SIMP76578076576502.68-12.07
SMCB2,2302,2652,2302,2500.9-9.82-15.09
SMGR16,20016,35016,10016,3001.242.5225.87
SMRA1,4051,4151,3951,4101.0811.4674.07
SRIL155159154154-0.650-40.77
SSIA8658758558700.5812.2620.83
SSMS1,2651,2801,2651,2700.45.830
SUGI4274354274331.411.41-1.59
TAXI1,1001,1051,0801,0850-6.06-30
TBIG9,3509,3759,1759,3000.816.947.62
TIFA22822822822801.33-24
TINS1,2351,2951,2501,2702.839.48-20.63
TLKM2,7752,8152,7752,8151.81-1.9230.93
TMPI4664674644670.21-0.434.94
TOTL9901,01099099005.8873.68
UNTR18,40018,75018,35018,7002.335.95-7.65
UNVR31,47531,50031,10031,5000.162.9414.75
VIVA476476456472-0.849.0165.61
WIKA3,0353,0703,0303,03514.8479.59
WSKT1,0401,0601,0351,0451.4610129.67
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,30025,45024,97524,975-0.523.038.82
ADHI2,7152,8052,7152,7752.59-1.2567.17
ADRO1,0901,1051,0801,0901.43.32-7.63
ASII7,0507,1257,0007,1002.167.587.58
ASRI510515496499-1.195.56.17
BBCA13,30013,52513,22513,275-0.38-0.3832.75
BBNI5,8255,8755,7505,8250.870.4335.47
BBRI11,22511,27511,20011,2500.674.1747.06
BMRI10,55010,55010,45010,5001.23.9639.07
BMTR1,6851,7101,6701,6951.19-11.49-10.32
BSDE1,6801,6851,6601,6850.96.3120.36
CPIN4,0004,0453,9904,0451.63-1.348.59
GGRM61,92562,50060,00060,050-2.366.9561.64
ICBP11,17511,37511,15011,3752.71-0.2210.44
INCO4,1204,1754,1104,1501.7212.1667.68
INDF6,7756,8006,7506,8000.742.263.03
INTP24,45024,60024,37524,6000.823.0432.26
JSMR6,9757,0506,9006,925-0.3611.6942.05
KLBF1,7651,7801,7601,7801.714.7139.06
LPKR1,1351,1501,1201,13007.1124.18
LPPF15,20015,27515,07515,2751.33-3.6342.09
LSIP2,0502,0602,0252,035010.312.43
MNCN2,3702,4852,3652,4654.45-12.43-4.27
PGAS6,2006,2256,0506,125-0.415.627.6
SMGR16,20016,35016,10016,3001.242.5225.87
TLKM2,7752,8152,7752,8151.81-1.9230.93
UNTR18,40018,75018,35018,7002.335.95-7.65
UNVR31,47531,50031,10031,5000.162.9414.75
WIKA3,0353,0703,0303,03514.8479.59
WSKT1,0401,0601,0351,0451.4610129.67
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,30025,45024,97524,975-0.523.038.82
ABBA72716767-6.94-1.47-22.99
ABDA6,0256,0506,0506,0500.412.9834.44
ABMM2,7502,8002,4502,75002.81.85
ACES815825810810-0.610.6219.12
ACST3,2853,2903,2803,28501.8649.32
ADES1,4151,4201,4001,400-1.06-3.45-39.78
ADHI2,7152,8052,7152,7752.59-1.2567.17
ADMF7,7007,8007,6507,7250.32-32.53-3.44
ADMG1641671601640-8.89-34.4
ADRO1,0901,1051,0801,0901.43.32-7.63
AGRO1031051031040.97-3.7-12.61
AHAP22526022526015.568.3340.54
AIMS380375375375-1.32-15.73-65.28
AISA2,2102,2552,2052,2150.231.1459.35
AKKU305305305305000
AKPI7407407407400-1.33-11.9
AKRA4,6504,6854,6354,6700.76-5.08-3.21
AKSI125125125125000
ALDO6957106957102.161.434.41
ALKA90090090090005050
ALMI258262253256-0.78-11.72-60
ALTO3403423403420.590.59-51.83
AMAG2302352242352.176.3311.9
AMFG7,7007,8757,5257,650-0.6520.470.66
AMRT5205255155250.96-1.876.06
ANJT1,3001,3001,3001,300015.042.36
ANTM9951,0109901,0002.044.17-25.37
APEX3,4803,4803,4753,4800-3.3337.82
APIC5405455405450.93010.1
APII44044044044001095.56
APLI8383838302.4722.06
APLN347355344344-0.86-1.7146.38
APOL63645156-11.111212
ARGO1,1501,1501,1501,1500015
ARII3353353353350-14.1-55.33
ARNA93095093093001.6410.71
ARTA2252252252250-3.027.14
ARTI1011041011020.99-12.07-48.48
ASBI9509509509500-24106.52
ASDM9909909909900045.59
ASGR2,1002,1102,1102,1100.48-2.3120.57
ASIA50505050000
ASII7,0507,1257,0007,1002.167.587.58
ASJT6006006006000033.33
ASMI5255455255351.911.690
ASRI510515496499-1.195.56.17
ASRM1,2901,2901,2901,2900-0.3929
ASSA1731741721730-5.98-38.21
ATPK2242252232250.454.170
AUTO3,8403,8503,7503,8500.26-5.411.99
BABP97989596-1.03-1.03-36
BACA929292920-2.130
BAEK1,8001,8001,8001,80000-10
BAJA264266263263-0.38-5.73-73.7
BALI2,2502,2502,2502,25004.90
BAPA5353525300-32.91
BATA1,0501,1001,0401,1004.7612.242.8
BAYU1,0751,2501,1901,19010.7-0.83197.5
BBCA13,30013,52513,22513,275-0.38-0.3832.75
BBKP7557607557600.66028.81
BBLD1,9801,9801,9801,98000141.46
BBMD1,6301,6001,6001,600-1.847.02-2.44
BBNI5,8255,8755,7505,8250.870.4335.47
BBNP1,8501,8501,8501,8500025
BBRI11,22511,27511,20011,2500.674.1747.06
BBRM1951991991992.055.2923.6
BBTN1,1251,1401,1151,1200-2.6113.13
BCAP1,0201,0209801,0200-13.56-23.88
BCIC50505050000
BCIP6756806706750056.98
BDMN4,2704,2704,1954,2200.364.469.61
BEKS8080798003.9-16.67
BEST6857106856900.731564.29
BFIN2,1002,1002,1002,10005-4.55
BHIT3083103083080-3.45-6.67
BIMA70070070070000-12.5
BINA2402602412608.33-7.140
BIPI1241291241283.23-11.7219.63
BIPP949590951.06-3.062.15
BIRD7,6007,5007,4007,500-1.3200
BISI4934984944960.615.98-12.98
BJBR780795775775-0.643.33-6.63
BJTM4264304244260-2.2912.11
BKDP8585858502.4121.43
BKSL107109101102-4.6710.87-42.7
BKSW3603603603600-0.28-11.11
BLTA196196196196000
BLTZ2,9002,9002,9002,9000-3.330
BMAS3353353353350-4.2917.54
BMRI10,55010,55010,45010,5001.23.9639.07
BMSR180180180180000
BMTR1,6851,7101,6701,6951.19-11.49-10.32
BNBA1401471321421.43-14.97-8.39
BNBR50505050000
BNGA91592091591500-6.63
BNII258261255256-0.78-8.9-20
BNLI1,4651,4801,4751,4801.020.689.63
BORN51515050-1.96-32.43-74.75
BPFI57057057057002.735.71
BPII1,0001,0001,0001,000011.110
BRAM3,5003,5003,5003,500018.2440
BRAU81857779-2.47-21.78-54.6
BRMS3273593283300.92-12.746.67
BRNA745745740740-0.67-0.6768.18
BRPT2993252993155.3521.15-31.52
BSDE1,6801,6851,6601,6850.96.3120.36
BSIM2702802702803.7014.29
BSSR1,6051,6151,6001,6150.621.89-13.17
BSWD9009009009000-51.4838.46
BTEK1,2651,2651,2601,26502.85-15.67
BTEL50505050000
BTON54054054054000-11.48
BTPN4,2004,1704,1604,160-0.95-6.62-0.95
BUDI10310399102-0.973.03-15
BULL50505050000
BUMI939692941.08-33.8-75.9
BUVA5255355255300.95-7.02-14.52
BVIC12312312012300-3.15
BWPT4784854764800.42-15.04-59.32
BYAN6,9006,9006,9006,9000-0.72-20.23
CANI2532542542540.400
CASS1,2501,2001,2001,200-46.6748.15
CEKA1,5001,5001,5001,5000-11.528.21
CENT1922081971972.60.51-19.59
CFIN4244384254373.070.927.9
CINT382382380380-0.52-2.310
CITA94094094094000141.03
CKRA1992022022021.511-1.46
CLPI835840815820-1.8-6.2938.98
CMNP3,1603,1653,1403,150-0.32-0.633.28
CMPP143145140141-1.4-10.76-76.5
CNKO180180178179-0.56-5.79-43.17
CNTB5,0005,0005,0005,000000
CNTX17,50017,50017,50017,50000124.36
COWL565570555560-0.88-6.6736.59
CPGT939592930-5.1-64.91
CPIN4,0004,0453,9904,0451.63-1.348.59
CPRO6786737816.425656
CSAP630635610615-2.386.03213.78
CTBN5,4005,4005,4005,4000-5.2620
CTRA1,2801,3351,2701,3052.7620.2876.35
CTRP830850820825-0.68.5535.25
CTRS2,8152,8902,7502,760-1.9520.5257.71
CTTH717272721.412.867.46
DAJK4995404965408.2211.110
DART710710675675-4.931.545.16
DAVO50505050000
DEFI1,2501,2501,2501,250006.84
DEWA50505050000
DGIK1731781731751.16-2.2310.76
DILD615625600600-2.440.8493.55
DKFT39739739739700-1.98
DLTA389,000389,000389,000389,0000-3.478.06
DNAR190190180186-2.113.910
DNET850840830835-1.76-10.7-0.6
DOID209212205206-1.44-6.79267.86
DPNS400400389389-2.75-3.95-7.38
DSFI1021049698-3.9292.1688.46
DSNG3,8803,9503,8603,880015.82106.38
DSSA12,90012,90012,90012,90000-4.8
DUTI4,6004,5003,4504,500-2.17-2.170
DVLA1,5101,5751,5301,5452.32-3.44-26.43
DYAN1491501491490-7.45-41.57
ECII1,2301,3501,1751,2703.2520.95-61.22
EKAD46646745846603.7917.97
ELSA665685655665017.7107.81
ELTY50505050000
EMDE1311311311310-1.52.34
EMTK6,1006,1006,1006,1000014.02
ENRG1011031001010138.36
EPMT2,8602,8602,8602,8600-4.67-26.67
ERAA1,1701,2001,1751,1952.1418.919.63
ERTX415430400400-3.611.2773.91
ESSA2,9953,0002,9502,950-1.5-9.2334.09
ESTI220190190190-13.64-13.645.56
ETWA290292270270-6.9-3.57-23.94
EXCL5,1755,4005,1755,3253.9-9.753.4
FAST2,0202,0202,0202,0200-8.18-9.21
FASW1,6351,6401,6351,6400.312.5-18
FISH1,7551,7551,7551,7550-0.28-10
FMII4494504494500.22-0.4438.46
FORU690685680685-0.720506.19
FPNI8999999911.24-1.98-10.81
FREN92969292046.0355.93
GAMA5151505102-43.33
GDST91919090-1.1-3.23-4.26
GDYR18,35016,50016,50016,500-10.080-13.16
GEMA2982982962980-2.93-33.78
GEMS1,9251,9251,9251,925013.24-6.1
GGRM61,92562,50060,00060,050-2.366.9561.64
GIAA477482475475-0.42-3.65-3.06
GJTL1,2701,3201,2701,3052.76-11.53-25.85
GLOB995995995995010.56-20.4
GMCW860860860860000
GMTD7,8759,4007,5007,500-4.76-6.2519.05
GOLD32632632632600-15.32
GPRA236232210220-6.78-26.1739.24
GREN1251261241260.88.623.28
GSMF7891819116.678.3310.98
GTBO500525450450-10-8.72-32.84
GWSA1681731711711.793.014.91
GZCO125129120120-441.180.84
HADE67686466-1.49-7.0432
HDFA21021021021000-10.64
HDTX39039039039000-6.02
HERO2,5002,5902,4502,5000-8.93-12.28
HEXA3,5603,5803,5603,5600-2.613.02
HITS335335335335000
HMSP70,40070,80069,82570,000-0.5707.69
HOME3803803783800-1.04-2.56
HOTL16016015816000-5.33
HRUM1,5151,5851,5151,5603.31-0.95-54.78
IATA8182808101.25-8.99
IBST3,3753,3953,3953,3950.594.46-46.95
ICBP11,17511,37511,15011,3752.71-0.2210.44
ICON5005005005000012.36
IGAR327330322323-1.2219.634.19
IIKP2,2002,2202,2052,2200.919.0948.99
IKAI1091101071100.92-1.79-20.29
IKBI1,0401,0401,0401,0400-4.1513.04
IMAS3,5403,5453,4403,5450.14-11.38-26.91
IMJS6706706056700-4.290
INAF277284277277065.8768.9
INAI300340330339134.31-47.85
INCI2272292292290.88-0.43-10.2
INCO4,1204,1754,1104,1501.7212.1667.68
INDF6,7756,8006,7506,8000.742.263.03
INDR1,0001,0001,0001,00005.26-1.96
INDS1,5501,5601,5251,525-1.61-5.28-35.79
INDX496505495495-0.2102.04125
INDY5956055905950-5.56-19.59
INKP1,1201,1801,1301,1805.364.42-21.33
INPC879085903.453.45-2.17
INPP17517517517504.79-16.67
INRU1,0401,0401,0401,040001.96
INTA2632672552650.76-7.340
INTD380380380380000
INTP24,45024,60024,37524,6000.823.0432.26
INVS5055205005202.977.22-61.19
IPOL9093909000-16.67
ISAT3,2203,3753,2353,3152.95-11.01-5.96
ISSP2772842762821.812.1784.31
ITMA13,90013,90013,90013,900000
ITMG18,20018,65018,17518,4751.93-14.67-37.05
ITTG82828282000
JAWA367367366366-0.270.27-1.08
JECC2,3502,3502,3502,3500-21.01-20.34
JIHD1,2251,2251,2251,2250-5.77-34.84
JKON6456506456500.78-5.818.18
JKSW5055525488-41.94
JPFA1,1151,1301,1151,1200.45-7.05-15.79
JPRS2432462392440.410.83-18.67
JRPT1,0251,0301,0251,0300.49333.77
JSMR6,9757,0506,9006,925-0.3611.6942.05
JSPT750750750750000
JTPE351360344350-0.2815.1312.9
KAEF1,3901,4051,3851,390023.56172.55
KARW6206756256606.4548.98245.55
KBLI139138134135-2.88-0.74-15.09
KBLM167150128150-10.184.173.45
KBLV2,7852,8502,7002,8502.33-4.68367.21
KBRI50545051222
KDSI380372372372-2.113.33-0.8
KIAS1371451371423.65-2.07-16.47
KICI2782782782780-0.71-2.46
KIJA290292285286-1.384.3844.44
KKGI1,2201,2351,2201,2250.41-0.81-53.77
KLBF1,7651,7801,7601,7801.714.7139.06
KOBX1921991991993.652.05-34.75
KOIN430430430430014.6750.88
KONI33033033033008.2-26.67
KPIG1,2501,2701,2401,2701.62.01-3.79
KRAH685690680685045.1350.55
KRAS4644714644650.22-0.64-7
KREN4574634564621.097.6933.91
LAMI284284271271-4.58-1.4529.05
LAPD5155505102-42.7
LCGP5505505455500-2.6580.33
LEAD4,2004,2504,1754,20000.480
LINK5,3005,4005,1005,3000-24.560
LION10,00010,10010,10010,1001-1.94-22.31
LMAS56565455-1.797.8410
LMPI1781831801801.123.45-36.84
LMSH7,0007,0007,0007,00002.56-30
LPCK9,2759,5509,3009,5002.4316.5696.89
LPGI4,9005,1004,9004,9801.63-8.6252.06
LPIN6,0005,9255,4255,850-2.5-7.1440.12
LPKR1,1351,1501,1201,13007.1124.18
LPLI6907056806950.72-6.0824.11
LPPF15,20015,27515,07515,2751.33-3.6342.09
LPPS2322352302320-2.5216
LRNA234241215230-1.71-17.560
LSIP2,0502,0602,0252,035010.312.43
LTLS1,8651,8751,8401,840-1.348.55162.86
MAGP5052505000-60.94
MAIN2,3252,4352,3252,4153.87-25.81-25.69
MAMI50505050000
MAMIP600600600600000
MAPI5,4505,6005,3005,375-1.38-5.2911.4
MASA420420419419-0.24-5.8413.24
MAYA2,3002,2902,2752,280-0.8714.2952
MBAP1,3051,3101,2951,3100.380.380
MBSS1,0951,0951,0901,090-0.46-17.113.81
MBTO183183160172-6.01-6.52-45.4
MCOR2082092092090.48-0.4819.43
MDIA2,1502,1502,1502,15007.50
MDLN5255305155250-0.9431.25
MDRN685695680680-0.73-3.55-17.07
MEDC3,6753,8203,6903,6950.54-4.5249.29
MEGA1,9901,9901,9901,99000.51-0.5
MERK169,900169,900169,900169,90006.19-0.06
META2012062022062.495.64-15.92
MFIN9059109059100.5510.9837.88
MFMI350326326326-6.86-14.4474.33
MGNA909991977.78-7.620
MICE3533603543601.98-0.55-8.86
MIDI5605655655650.897.62-0.88
MIRA65685154-16.9281.89
MITI1862031861891.61-0.53148.68
MKPI14,40014,40014,40014,40001.4160
MLBI11,82512,00011,85011,8500.21-99.09-99.01
MLIA5605705605650.8910.7831.4
MLPL9259509259250-1.6137.18
MLPT1,0251,0251,0251,02500.4929.75
MNCN2,3702,4852,3652,4654.45-12.43-4.27
MPMX960980940950-1.04-12.84-25.78
MPPA3,2303,2953,2303,2751.395.1457.83
MRAT37037036937002.78-19.57
MREI3,0003,7503,2503,75025-28.9136.36
MSKY1,7751,7801,7701,7800.28-6.32-14.22
MTDL610620605605-0.8212.04112.28
MTFN151154150150-0.66-5.66-30.23
MTLA4304454404402.332.0912.82
MTSM690690690690000
MYOH47849047847805.29-3.43
MYOR24,25025,20024,35025,2003.92-16-9.19
MYRX690695685690012.230.19
MYRXP697170712.91.43-7.79
MYTX1231231231230-3.15-60.32
NAGA1771771771770-0.56-6.84
NELY1411411411410-10.76-20.79
NIKL1331351321340.75-0.74-25.56
NIPS3593873593733.944.57-95.31
NIRO206206193194-5.83-10.6-25.38
NISP1,2301,2951,1901,200-2.44-4-2.44
NOBU780775770770-1.28-3.7548.08
NRCA9309459209300-5.5816.25
OCAP450450450450000
OKAS1191191191190-9.16-27.88
OMRE340340340340000
PADI5655755655650-15.67-64.91
PALM4854854854850-321.25
PANR5005004985000-2.9153.85
PANS5,0505,1005,1005,1000.99-0.4922.89
PBRX46046146046001.122.67
PDES18418418418400.5532.37
PEGE2052052052050-4.65-25.45
PGAS6,2006,2256,0506,125-0.415.627.6
PGLI111111105105-5.416.06-38.24
PICO1631631631630-3.55-11.89
PJAA1,4051,4501,4001,400-0.36016.67
PKPK626763643.23-5.88-29.67
PLAS1,5451,5701,5451,5651.29-0.6356.5
PLIN2,9002,9702,9702,9702.4111.0354.69
PNBN1,1601,1651,1301,140-1.7215.7480.95
PNBS1821831811830.558.930
PNIN750755750750016.2811.94
PNLF301304296298-115.560.22
PNSE4966004255051.812.02-2.88
POLY95979191-4.2142.1912.35
POOL2,9952,9952,9952,9950078.27
PRAS206212198198-3.88-2.4610
PSAB6206256156200-8.15-71.16
PSDN1271281231280.79-8.57-24.71
PSKT850850725840-1.189.820
PTBA12,85013,30012,85013,3003.918.3514.66
PTIS9409459409450.537.397.39
PTPP3,0003,0302,9903,0101.1823.11155.08
PTRO1,0001,010980990-1-7.04-29.79
PTSN96948788-8.33-11.112.33
PTSP5,5005,5005,5005,5000-5.9861.76
PUDP469451450450-4.051.12-8.16
PWON4694894694832.999.0382.26
PYFA135134133133-1.483.1-11.33
RAJA1,1401,1701,1251,1400-9.8875.38
RALS86587086086506.79-21.36
RANC3863913853911.3-9.07-39.85
RBMS858985894.7117.11-17.59
RDTX5,2505,2505,2505,2500-12.57.14
RELI64564564564501.5719.44
RICY1721761761762.33-3.832.33
RIGS285290273273-4.21-21.55-7.46
RIMO1901901901900052
RMBA5305305305300-1.853.92
RODA3503503503500-12.06-4.11
ROTI1,1801,2101,1951,1951.27-0.8323.2
RUIS208208203206-0.96-1.9-4.19
SAFE98989898000
SAME2,7752,7902,7752,7900.544.4911.6
SCBD3,7952,9002,8502,850-24.9-24.9-5
SCCO3,9003,9003,8003,800-2.56-2.56-15.56
SCMA3,4253,4853,4053,4451.62-2.9621.95
SCPI29,00029,00029,00029,000000
SDMU4664774664751.934.1753.23
SDPC888888880-6.38-4.35
SDRA1,1001,1001,1001,1000-5.1725
SGRO2,3202,3402,2502,300-0.8619.1726.37
SHID29930529030214.14-23.54
SIAP232237223226-2.5933.7377.95
SIDO650665640640-1.54-7.250
SILO14,30014,80014,15014,150-1.056.1947.4
SIMA128128128128000
SIMP76578076576502.68-12.07
SIPD535353530-1.856
SKBM1,000970970970-3-3117.98
SKLT70570570570500291.67
SKYB470420420420-10.64-10.64-16
SMAR8,0008,0008,0008,00003.925
SMBR3843933863891.33.1812.75
SMCB2,2302,2652,2302,2500.9-9.82-15.09
SMDM148147143147-0.681.38-28.29
SMDR12,92513,05012,52512,800-0.9762.54330.25
SMGR16,20016,35016,10016,3001.242.5225.87
SMMA2,7852,7852,7002,7850-7.17-26.71
SMMT1,7701,7801,7751,7800.56-0.84-69.04
SMRA1,4051,4151,3951,4101.0811.4674.07
SMRU283290267270-4.5961.6817.39
SMSM4,5504,5954,4954,5950.99-3.7728.53
SOBI2,5002,5002,5002,5000047.06
SONA4,1004,1004,1004,10000-14.58
SPMA191196189189-1.05-0.53-16
SQBB10,50010,50010,50010,500000
SQBI333,000333,000333,000333,000009.9
SQMI1,5051,5001,5001,500-0.334.5329.31
SRAJ234228225228-2.560-0.87
SRIL155159154154-0.650-40.77
SRSN515950521.9644
SRTG5,1005,2004,9004,900-3.92-6.674.26
SSIA8658758558700.5812.2620.83
SSMS1,2651,2801,2651,2700.45.830
SSTM10611299100-5.668.7-11.5
STAR50505050000
STTP2,8902,8902,8902,8900-6.3280.62
SUGI4274354274331.411.41-1.59
SULI626461620-1.59-24.39
SUPR8,2508,2508,2508,2500-13.161.23
TALF540540530530-1.85-1.850
TARA4234304234291.424.630
TAXI1,1001,1051,0801,0850-6.06-30
TBIG9,3509,3759,1759,3000.816.947.62
TBLA7608007657903.9513.6762.89
TBMS8,8008,8008,8008,8000-18.3310
TCID18,02518,02518,00018,000-0.14050
TELE9109259159251.65-1.0749.19
TFCO9959959959950095.1
TGKA2,5001,9651,9001,965-21.4-33.95-34.5
TIFA22822822822801.33-24
TINS1,2351,2951,2501,2702.839.48-20.63
TIRA1,5001,5001,5001,50000-12.28
TIRT90928989-1.1118.6771.15
TKGA1,8001,8001,8001,80000-24.21
TKIM9059209009050-2.69-51.6
TLKM2,7752,8152,7752,8151.81-1.9230.93
TMAS1,9902,0401,9701,990046.86847.62
TMPI4664674644670.21-0.434.94
TMPO1221241221241.644.2-19.48
TOBA8909008709001.127.7823.29
TOTL9901,01099099005.8873.68
TOTO3,7003,7003,4103,690-0.27-2.38-51.45
TOWR4,1404,1404,1004,1400-1.4353.33
TPIA3,0003,0002,9603,0000-6.25-7.69
TPMA36545636645624.9320.3265.82
TRAM1,040780780780-25-57.72-50
TRIL64656262-3.125.08-41.51
TRIM676767670-2.94.69
TRIO1,1351,1701,1701,1703.08-6.4-16.43
TRIS380380374374-1.581.63-8.78
TRST370370365366-1.083.140.77
TRUB50505050000
TRUS42142142142100-8.48
TSPC3,1153,1203,0353,115016.67-5.61
TURI6156156106150-3.157.89
ULTJ3,8103,8503,8503,8501.05-1.28-16.3
UNIC1,7501,7151,7001,700-2.86-11.46-11.46
UNIT3373373373370-6.13-10.13
UNSP50505050000
UNTR18,40018,75018,35018,7002.335.95-7.65
UNTX3,7003,7003,7003,700000
UNVR31,47531,50031,10031,5000.162.9414.75
VICO1261281191281.59-1.54-3.03
VIVA476476456472-0.849.0165.61
VOKS72072072072004.35-4
VRNA818585854.94-10.53-11.46
WAPO60646060013.215.26
WEHA2732742732730-3.8726.98
WICO93998890-3.2360.7166.67
WIIM60060059060008.11-17.81
WIKA3,0353,0703,0303,03514.8479.59
WINS1,1001,1751,1001,1555-6.8586.29
WOMF205245203203-0.98-18.8-17.14
WSKT1,0401,0601,0351,0451.4610129.67
WTON1,2101,2651,2201,2452.896.410
YPAS51051051051000-22.73
YULE1031031031030-13.45-7.21
ZBRA152153149149-1.97-2.61106.94
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
MYOR 25,200 950 130,700
MREI 3,750 750 2,600
PTBA 13,300 450 3,149,500
UNTR 18,700 300 6,965,700
ITMG 18,475 275 4,143,300
LPCK 9,500 225 1,963,800
ICBP 11,375 200 1,678,000
EXCL 5,325 150 4,050,700
INTP 24,600 150 7,017,100
BAYU 1,190 115 2,800
Stock
Code
Price Change Volume
GGRM 60,050 -1,875 793,800
GDYR 16,500 -1,850 2,800
SCBD 2,850 -945 400
TGKA 1,965 -535 1,300
HMSP 70,000 -400 5,200
GMTD 7,500 -375 7,000
AALI 24,975 -325 2,124,100
TRAM 780 -260 231,600
SRTG 4,900 -200 37,400
LPIN 5,850 -150 1,500
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image