Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

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

Mastering Stock Market Investment

Event Tanggal : 23 - 25 April 2014
Secara komprehensif, seminar ini membantu para peserta dalam :
  1. Pemahaman investasi saham beserta faktor-faktor yang mempengaruhi
  2. Mengukur kekuatan fundamental emiten
  3. Penentuan harga wajar saham
  4. Merancang market timing saham untuk menjaga profit
  5. Penyusunan strategi investasi berdasarkan momentum pasar
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 7.2897 22-Apr-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 98.26 7.5160 23-Apr-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 100.99 8.0487 23-Apr-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.52 7.3686 22-Apr-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 97.40 7.5291 23-Apr-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 23-Apr-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0069 820,539,000,000
Sukuk Negara Ritel Seri SR-006 774,461,000,000
Obligasi Negara RI Seri FR0053 547,568,000,000
Obligasi Negara RI Seri FR0061 352,026,000,000
Obligasi Negara Republik Indonesia Seri FR0070 327,557,000,000
Obligasi Negara Th. 2006 Seri FR0035 180,250,000,000
Obligasi Negara Republik Indonesia Seri FR0066 162,339,000,000
Obligasi Negara Republik Indonesia Seri FR0068 119,381,000,000
Obligasi Negara Republik Indonesia Seri FR0071 119,093,000,000
Obligasi Negara Republik Indonesia Seri FR0064 109,898,000,000
Transaksi Per Tanggal : 23-Apr-2014
Nama Nilai
Obligasi Berkelanjutan I Bank BTPN Tahap II Tahun 2012 Seri A 42,019,000,000
Obligasi Bank Panin IV Tahun 2010 42,019,000,000
OBL BEKL II Astra Sedaya Finance Thp III TH2014 Sr A 40,105,000,000
Obligasi Berkelanjutan I Antam Tahap I Tahun 2011 Seri A 40,018,000,000
OBL Berkelanjutan I FIF Thp III Tahun 2014 Seri A 23,082,000,000
Obligasi PLN XII Tahun 2010 Seri A 20,083,000,000
Obligasi TPS Food I Tahun 2013 19,507,000,000
OBL SUBORDINASI BKLJT I BANK PERMATA THP II TH 2012 19,197,000,000
SUKUK IJARAH SUMBERDAYA SEWATAMA I TAHUN 2012 5,762,000,000
Summit Oto Finance IV Tahun 2010 Seri D 5,040,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
Obligasi Negara Th. 2007 Seri FR0047 9.96
SBSN Seri PBS005 8.98
SBSN Seri PBS004 8.96
SBSN RI Seri IFR-0006 8.88
Obligasi Negara RI Seri FR0057 8.81
Nama Yield (%)
PLN VIII Tahun 2006 Seri B 13.74
Obligasi PLN XI Tahun 2010 Seri B 12.54
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri B 11.44
Obligasi PLN IX Tahun 2007 Seri B 10.89
Efek Beragun Aset Danareksa SMFII-KPR BTN Kelas A 10.77
Nama Yield (%)
OBL BKLJT I SMF THP II TH 2012 BERJAMIN ASET PIUTANG KPR SERI B 14.32
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 13.22
OBL BKLJT I SMF THP II TH 2012 BERJAMIN ASET PIUTANG KPR SERI C 12.60
Obligasi I BII Finance Tahun 2012 Seri B 12.23
OBL Subordinasi BKLJT II Bank Permata Thp I Th 2013 12.01
Nama Yield (%)
Obligasi II Tunas Baru Lampung Tahun 2012 15.92
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 15.48
Obligasi II MODERNLAND REALTY Tahun 2012 Seri A 14.16
Obligasi V Danareksa Tahun 2010 Seri B 13.53
Sukuk Sub Mudharabah Bkljt I Thp I Bank Muamalat Th 2012 13.00
Nama Yield (%)
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.41
Obligasi Bank ICB Bumiputera Tbk 12.91
Obligasi Panorama Transportasi I Tahun 2012 12.18
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 12.12
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 11.99
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
22-Apr-2014 IGBI 5,627.65 0.15% grafik
22-Apr-2014 ICBI 2,261.86 0.07% grafik
22-Apr-2014 ISBI 2,477.75 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 : 22-Apr-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Reksa Dana Bapepam
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
22-Apr-2014 IRDPT 2,860.93 -0.10% grafik
22-Apr-2014 IRDCP 5,450.29 0.06% grafik
22-Apr-2014 IRDSH 8,216.08 0.20% 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..

Saham

Return Saham Per : 22-Apr-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI27,85028,30027,45028,2750.988.3351.2
ADHI3,0503,0502,8802,940-3.132.8-2
ADRO9801,0159751,0103.592.02-17.89
AKRA4,7104,8104,7004,7851.16-1.85-9.72
ASII7,9007,9007,7257,850-0.636.80.64
ASRI550555540545-0.91-14.17-47.6
BBCA10,95011,07510,90011,050-1.127.021.38
BBNI5,0755,1005,0005,07505.73-5.14
BBRI10,10010,20010,02510,2001.499.6817.24
BDMN4,4704,4704,3104,360-2.023.32-29.11
BKSL181181174176-2.22-5.38-30.98
BMRI9,8759,9259,7259,8500.255.07-7.94
BMTR2,2952,3202,2702,295-0.22-4.576.74
BSDE1,6151,6401,6101,6301.56-2.69-4.68
CPIN4,1304,1953,9303,935-5.97-4.84-17.16
CTRA1,0451,0501,0201,030-1.44-8.04-14.17
EXCL5,0255,0254,9305,0001.1120.48-3.85
GGRM50,80051,87550,65051,8752.5212.534.17
HRUM2,1302,1502,0952,1451.18-4.67-54.6
ICBP9,97510,0009,9759,9750-9.11-5.9
INDF7,2007,2257,1257,2250.7-1.37-1.7
INTP23,00023,02522,55022,775-0.98-3.29-7.04
ITMG25,45026,00025,27525,9752.368.23-31.64
JSMR5,9756,0005,9005,925-0.841.72-10.9
KLBF1,5251,5451,5201,5401.658.0715.79
LPKR1,1001,1101,0451,065-3.18-10.13-21.11
LSIP2,3552,3802,3102,3600.643.5134.09
MAIN3,4003,4053,1053,170-7.04-5.3713.21
MLPL630630605610-3.1738.325.17
MNCN2,9152,9302,8702,9250.5210.8-9.3
PGAS5,4255,4505,3255,40004.35-10
PTBA9,7759,9509,6759,9502.316.42-34.97
PTPP1,7751,8101,7601,7900036.64
PWON3633673583640.553.41-4.21
SMGR15,75015,77515,52515,700-0.481.95-14.67
SMRA1,0851,0951,0701,0900.463.81-58.08
SSIA885900850860-3.37-15.69-44.52
TAXI1,3551,3551,3151,335-0.37-13.875.95
TBIG6,2506,4256,1506,4251.987.0812.72
TLKM2,3252,3402,3052,3350.868.1-2.71
UNTR21,67521,97521,42521,9001.3910.0520.33
UNVR30,60030,82530,45030,8250.419.637
VIVA2933002922980.34-5.1-51.15
WIKA2,2002,2002,1452,185-0.23-7.42-0.68
WSKT7307307107300-3.95-1.35
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADRO9801,0159751,0103.592.02-17.89
ASII7,9007,9007,7257,850-0.636.80.64
BBCA10,95011,07510,90011,050-1.127.021.38
BBNI5,0755,1005,0005,07505.73-5.14
BBRI10,10010,20010,02510,2001.499.6817.24
BDMN4,4704,4704,3104,360-2.023.32-29.11
BHIT329334320321-2.43-7.76-35.15
BMRI9,8759,9259,7259,8500.255.07-7.94
BMTR2,2952,3202,2702,295-0.22-4.576.74
BSDE1,6151,6401,6101,6301.56-2.69-4.68
CPIN4,1304,1953,9303,935-5.97-4.84-17.16
EXCL5,0255,0254,9305,0001.1120.48-3.85
GIAA463464460461-0.430.22-23.17
HRUM2,1302,1502,0952,1451.18-4.67-54.6
INCO3,4703,6353,4603,6254.4733.0340.78
INDF7,2007,2257,1257,2250.7-1.37-1.7
INTP23,00023,02522,55022,775-0.98-3.29-7.04
JSMR5,9756,0005,9005,925-0.841.72-10.9
KLBF1,5251,5451,5201,5401.658.0715.79
LPKR1,1001,1101,0451,065-3.18-10.13-21.11
LSIP2,3552,3802,3102,3600.643.5134.09
PGAS5,4255,4505,3255,40004.35-10
PTBA9,7759,9509,6759,9502.316.42-34.97
SIMP9259359209351.08-1.583.89
SMGR15,75015,77515,52515,700-0.481.95-14.67
TLKM2,3252,3402,3052,3350.868.1-2.71
UNTR21,67521,97521,42521,9001.3910.0520.33
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI27,85028,30027,45028,2750.988.3351.2
ACES7858007507900.645.33-24.76
ADHI3,0503,0502,8802,940-3.132.8-2
ADMG202201199199-1.49-7.01-46.93
ADRO9801,0159751,0103.592.02-17.89
AISA2,1052,1052,0352,070-1.664.2866.94
AKRA4,7104,8104,7004,7851.16-1.85-9.72
ANTM1,1351,1601,1251,1551.761.76-15.07
APIC515510505510-0.970.9978.95
APLN272272266267-1.84-5.99-43.19
ASII7,9007,9007,7257,850-0.636.80.64
ASRI550555540545-0.91-14.17-47.6
BAJA1,4551,4601,4401,440-1.03-3.3684.62
BBCA10,95011,07510,90011,050-1.127.021.38
BBKP6406606356400-0.78-33.33
BBNI5,0755,1005,0005,07505.73-5.14
BBRI10,10010,20010,02510,2001.499.6817.24
BBTN1,3201,3351,3051,315-0.384.78-17.81
BDMN4,4704,4704,3104,360-2.023.32-29.11
BEST530530505515-2.83-12.71-45.79
BHIT329334320321-2.43-7.76-35.15
BIPI124126121123-0.8119.42-25.45
BJBR1,0201,0309951,005-1.471.01-16.94
BJTM475475470472-0.63-0.631.51
BKSL181181174176-2.22-5.38-30.98
BMRI9,8759,9259,7259,8500.255.07-7.94
BMTR2,2952,3202,2702,295-0.22-4.576.74
BRAU130133129129-0.77-27.12-41.36
BRMS227228220222-2.2-6.33-39.18
BSDE1,6151,6401,6101,6301.56-2.69-4.68
BTPN4,0354,2004,0604,1603.1-5.88-17.62
BWPT1,3351,3451,3251,3350-2.232.18
CNKO232235227227-2.16-0.87-39.47
CPIN4,1304,1953,9303,935-5.97-4.84-17.16
CTRA1,0451,0501,0201,030-1.44-8.04-14.17
CTRP7908007707900-7.6-21
CTRS2,3102,3102,2502,285-1.08-0.65-26.88
DILD474475465470-0.846.82-14.55
ENRG93959091-2.15-7.14-30.53
ERAA1,3051,3301,2101,215-6.9-16.21-62.03
EXCL5,0255,0254,9305,0001.1120.48-3.85
GGRM50,80051,87550,65051,8752.5212.534.17
GIAA463464460461-0.430.22-23.17
GJTL1,9601,9951,9151,915-2.3-14.13-32.81
HRUM2,1302,1502,0952,1451.18-4.67-54.6
ICBP9,97510,0009,9759,9750-9.11-5.9
IMAS4,8354,8404,8054,815-0.41-6.96-8.29
INCO3,4703,6353,4603,6254.4733.0340.78
INDF7,2007,2257,1257,2250.7-1.37-1.7
INDY5906055756001.69-2.44-51.61
INTP23,00023,02522,55022,775-0.98-3.29-7.04
ISAT3,8553,8803,8453,850-0.13-1.28-38.4
ITMG25,45026,00025,27525,9752.368.23-31.64
JPFA1,3851,4001,2951,310-5.42-13.82-33.84
JSMR5,9756,0005,9005,925-0.841.72-10.9
KIJA265267254257-3.021.18-12.88
KLBF1,5251,5451,5201,5401.658.0715.79
LCGP4404484394481.824.6779.2
LPCK7,7257,8007,5257,650-0.974.7919.53
LPKR1,1001,1101,0451,065-3.18-10.13-21.11
LPPF15,30015,50014,82515,000-1.9616.2831.58
LSIP2,3552,3802,3102,3600.643.5134.09
MAIN3,4003,4053,1053,170-7.04-5.3713.21
MAPI6,2506,5006,2506,4252.80-24.85
MDLN444446438441-0.682.56-7.16
MEDC2,6452,6702,6002,6450-1.3142.2
META2392412342400.42-0.834.35
MLPL630630605610-3.1738.325.17
MNCN2,9152,9302,8702,9250.5210.8-9.3
MPPA2,6852,7102,6802,7000.562.4740.62
MYRX5956155956153.36-2.3830.85
NIRO26326426226300.3814.35
PGAS5,4255,4505,3255,40004.35-10
PNBN83586082583509.873.09
PNLF2562652562570.397.082.8
PTBA9,7759,9509,6759,9502.316.42-34.97
PTPP1,7751,8101,7601,7900036.64
PTRO1,3001,3001,2801,285-1.15-10.76-28.61
PWON3633673583640.553.41-4.21
RALS1,3301,3351,2601,325-0.38-1.12-7.99
SAME2,5602,5702,5452,550-0.39237.1
SCMA3,2753,4053,2553,4053.9712.9427.29
SIMP9259359209351.08-1.583.89
SMCB2,8002,8052,7952,8050.182-22.62
SMGR15,75015,77515,52515,700-0.481.95-14.67
SMRA1,0851,0951,0701,0900.463.81-58.08
SSIA885900850860-3.37-15.69-44.52
SUGI474475469471-0.635.8414.88
TAXI1,3551,3551,3151,335-0.37-13.875.95
TBIG6,2506,4256,1506,4251.987.0812.72
TINS1,3801,5201,3651,5159.78-13.436.69
TLKM2,3252,3402,3052,3350.868.1-2.71
TMPI4504514504510.22-3.84-0.88
TOTL8758858408750-10.71-15.05
TRAM1,8101,8201,8001,81004.6229.29
UNTR21,67521,97521,42521,9001.3910.0520.33
UNVR30,60030,82530,45030,8250.419.637
VIVA2933002922980.34-5.1-51.15
WIKA2,2002,2002,1452,185-0.23-7.42-0.68
WSKT7307307107300-3.95-1.35
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADHI3,0503,0502,8802,940-3.132.8-2
ADRO9801,0159751,0103.592.02-17.89
AKRA4,7104,8104,7004,7851.16-1.85-9.72
ASII7,9007,9007,7257,850-0.636.80.64
ASRI550555540545-0.91-14.17-47.6
BBCA10,95011,07510,90011,050-1.127.021.38
BBNI5,0755,1005,0005,07505.73-5.14
BBRI10,10010,20010,02510,2001.499.6817.24
BMRI9,8759,9259,7259,8500.255.07-7.94
BMTR2,2952,3202,2702,295-0.22-4.576.74
BSDE1,6151,6401,6101,6301.56-2.69-4.68
CPIN4,1304,1953,9303,935-5.97-4.84-17.16
GGRM50,80051,87550,65051,8752.5212.534.17
ICBP9,97510,0009,9759,9750-9.11-5.9
INDF7,2007,2257,1257,2250.7-1.37-1.7
INTP23,00023,02522,55022,775-0.98-3.29-7.04
ITMG25,45026,00025,27525,9752.368.23-31.64
JSMR5,9756,0005,9005,925-0.841.72-10.9
KLBF1,5251,5451,5201,5401.658.0715.79
LPKR1,1001,1101,0451,065-3.18-10.13-21.11
LSIP2,3552,3802,3102,3600.643.5134.09
MNCN2,9152,9302,8702,9250.5210.8-9.3
PGAS5,4255,4505,3255,40004.35-10
PWON3633673583640.553.41-4.21
SMGR15,75015,77515,52515,700-0.481.95-14.67
TLKM2,3252,3402,3052,3350.868.1-2.71
UNTR21,67521,97521,42521,9001.3910.0520.33
UNVR30,60030,82530,45030,8250.419.637
WIKA2,2002,2002,1452,185-0.23-7.42-0.68
WSKT7307307107300-3.95-1.35
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI27,85028,30027,45028,2750.988.3351.2
ABBA828484842.44-10.64-15.15
ABDA5,7255,7255,7255,725029.9778.91
ABMM2,9002,7602,7602,760-4.83-3.16-16.36
ACES7858007507900.645.33-24.76
ACST2,3802,3802,3752,375-0.219.450
ADES1,9351,9501,9301,9400.26-7.62-57.36
ADHI3,0503,0502,8802,940-3.132.8-2
ADMF9,6009,6009,6009,60003.230
ADMG202201199199-1.49-7.01-46.93
ADRO9801,0159751,0103.592.02-17.89
AGRO1101111091100-4.35-24.14
AHAP18018018018000-2.7
AIMS3453453453450-31.6872.5
AISA2,1052,1052,0352,070-1.664.2866.94
AKKU305305305305000
AKPI75075069075000-10.71
AKRA4,7104,8104,7004,7851.16-1.85-9.72
AKSI1251251251250047.06
ALDO64564564064500.782.38
ALKA600600600600000
ALMI4004304304307.544.78-38.57
ALTO5305305255300-2.75-17.19
AMAG2632652522640.3810-5.71
AMFG7,0757,0507,0007,050-0.350.36-18.97
AMRT53053553053001.92-91.85
ANJT1,6001,6001,6001,6000-1.230
ANTM1,1351,1601,1251,1551.761.76-15.07
APEX4,2204,2204,2104,210-0.2464.450
APIC515510505510-0.970.9978.95
APII240240240240000
APLI687065702.942.94-21.35
APLN272272266267-1.84-5.99-43.19
APOL50505050000
ARGO1,1501,1501,1501,1500016.16
ARII695695680685-1.44-1.44-41.95
ARNA9209859209604.3516.3630.17
ARTA224213195199-11.1611.8-31.38
ARTI1711741711710-0.58-48.18
ASBI50550550550506.32-26.81
ASDM7407807807805.419.09-2.5
ASGR1,9702,0051,9801,9901.028.452.58
ASIA50505050000
ASII7,9007,9007,7257,850-0.636.80.64
ASJT40040040040000-13.04
ASMI47647747547603.480
ASRI550555540545-0.91-14.17-47.6
ASRM1,0001,0059751,0050.5-0.56.91
ASSA314311308308-1.915.12-20
ATPK245249230244-0.41-6.1539.43
AUTO3,9903,9903,9703,980-0.252.982.71
BABP138144137137-0.72-3.52-15.95
BACA1011029696-4.9521.52-23.81
BAEK1,5501,5601,5601,5600.65-10.8612.23
BAJA1,4551,4601,4401,440-1.03-3.3684.62
BALI1,4551,4551,4551,455000
BAPA585858580-1.69-53.23
BATA9809909909901.022.59-98.2
BAYU530530530530015.2232.5
BBCA10,95011,07510,90011,050-1.127.021.38
BBKP6406606356400-0.78-33.33
BBLD1,1501,1501,1501,150016.1661.97
BBMD1,8051,8051,7901,795-0.552.280
BBNI5,0755,1005,0005,07505.73-5.14
BBNP1,4801,4801,4801,4800013.85
BBRI10,10010,20010,02510,2001.499.6817.24
BBRM1311311311310-3.68-31.05
BBTN1,3201,3351,3051,315-0.384.78-17.81
BCAP8959159009152.23-21.46-48.88
BCIC50505050000
BCIP5405755305756.4813.8632.18
BDMN4,4704,4704,3104,360-2.023.32-29.11
BEKS97969393-4.1210.71-25.6
BEST530530505515-2.83-12.71-45.79
BFIN2,3502,3502,3502,35006.822.17
BHIT329334320321-2.43-7.76-35.15
BIMA70070070070000-22.22
BINA2542542542540-4.150
BIPI124126121123-0.8119.42-25.45
BIPP868786871.161.16-13
BISI605605575590-2.48-10.61-23.38
BJBR1,0201,0309951,005-1.471.01-16.94
BJTM475475470472-0.63-0.631.51
BKDP71696868-4.230-34.62
BKSL181181174176-2.22-5.38-30.98
BKSW409409409409016.86-41.57
BLTA196196196196000
BLTZ3,4453,4453,3103,350-2.7600
BMAS28231431231411.351.290
BMRI9,8759,9259,7259,8500.255.07-7.94
BMSR1701701701700-3.416.25
BMTR2,2952,3202,2702,295-0.22-4.576.74
BNBA17917917917904.07-1.1
BNBR50505050000
BNGA1,0351,0501,0301,03500.49-31.91
BNII3103133103100-0.64-27.06
BNLI1,3851,3751,3651,365-1.440.74-20.18
BORN116120114115-0.86-17.27-75.27
BPFI43543543543503.5781.25
BRAM2,1002,1502,1502,1502.382.38-25.86
BRAU130133129129-0.77-27.12-41.36
BRMS227228220222-2.2-6.33-39.18
BRNA488485480485-0.61-2.81-29.71
BRPT314314308309-1.59-10.43-24.63
BSDE1,6151,6401,6101,6301.56-2.69-4.68
BSIM265265263265063.92
BSSR1,9451,9401,9401,940-0.26-1.772.65
BSWD3,0003,0003,0003,000047.7875.44
BTEK1,3401,3401,3351,335-0.37-2.91-20.06
BTEL50505050000
BTON6206556206250.811.63-21.88
BTPN4,0354,2004,0604,1603.1-5.88-17.62
BUDI104105102102-1.92-1.92-10.53
BULL5050505000-5.66
BUMI2112162102110-29.67-68.51
BUVA63063063063007.6953.66
BVIC12712912612701.6-4.51
BWPT1,3351,3451,3251,3350-2.232.18
BYAN8,0758,0758,0758,0750-4.444.19
CANI2612612612610-1.510
CASS990990955970-2.02024.36
CEKA1,5001,5151,5001,50006.76-6.25
CENT19119119119101.6-20.42
CFIN4054054054050-4.71-5.81
CITA94094094094000198.41
CKRA1951951951950-15.22-20.41
CLPI560555555555-0.89-6.72-38.33
CMNP3,4703,4953,3853,4850.43-0.4391.48
CMPP4894894894890-2.2-43.14
CNKO232235227227-2.16-0.87-39.47
CNTB5,0005,0005,0005,000000
CNTX7,7007,7007,7007,7000026.23
COWL5455605405602.750.9184.26
CPGT1872031831891.07-26.170
CPIN4,1304,1953,9303,935-5.97-4.84-17.16
CPRO5050505000-5.66
CSAP270270254270019.4720
CTBN4,6004,6004,6004,600002.22
CTRA1,0451,0501,0201,030-1.44-8.04-14.17
CTRP7908007707900-7.6-21
CTRS2,3102,3102,2502,285-1.08-0.65-26.88
CTTH7575757504.1727.12
DART5705755655750.88-11.54-25.32
DAVO50505050000
DEFI1,1701,1701,1701,170009.35
DEWA50505050000
DGIK156155149149-4.49-14.37-35.22
DILD474475465470-0.846.82-14.55
DKFT39739739739700-27.82
DLTA363,500360,000360,000360,000-0.964.3510.77
DNET7507607457601.332.731.03
DOID133137127130-2.2644.44-32.29
DPNS41141141141100.98-17.8
DSFI5253515200-13.33
DSNG3,0553,0803,0553,0750.654.240
DSSA12,90012,90012,90012,9000-0.77-5.15
DUTI4,4504,4504,4504,45005.9511.95
DVLA2,2002,2002,2002,20004.021.15
DYAN2362372352360-4.07-37.07
ECII2,3002,3002,2102,3000-80
EKAD429429421428-0.231.660.71
ELSA4954984934970.47.11107.08
ELTY5050505000-7.41
EMDE1111121111120.9-2.61-8.94
EMTK6,8006,8006,8006,800018.2611.48
ENRG93959091-2.15-7.14-30.53
EPMT3,6753,6753,6753,6750536.11
ERAA1,3051,3301,2101,215-6.9-16.21-62.03
ERTX269223223223-17.1-10.8-25.67
ESSA1,7501,8001,7501,8002.867.14-39.5
ESTI2202202202200022.22
ETWA340330315330-2.94-2.94-1.49
EXCL5,0255,0254,9305,0001.1120.48-3.85
FAST2,4502,4252,4002,400-2.040-80.33
FASW1,7051,7051,6951,70506.23-36.85
FISH1,9401,9401,9401,94004.86-15.65
FMII453451451451-0.443.2100.44
FORU3503703503654.2921.67128.12
FPNI9999999900-26.67
FREN65686062-4.62-4.62-31.87
GAMA5662555607.69-85.45
GDST909290911.113.41-14.95
GDYR18,50018,50018,50018,5000-2.6327.59
GEMA384385381381-0.78-9.29-13.41
GEMS1,5451,5451,5451,5450-3.44-35.62
GGRM50,80051,87550,65051,8752.5212.534.17
GIAA463464460461-0.430.22-23.17
GJTL1,9601,9951,9151,915-2.3-14.13-32.81
GLOB1,1251,2001,1151,2006.675.265.26
GMCW860860860860000
GMTD7,1007,1007,1007,100025.66975.76
GOLD38938938938902.37-5.12
GPRA149150145146-2.01-5.195.8
GREN11511511511500.8832.18
GSMF9292929204.55-51.32
GTBO550555535540-1.82-20-86.42
GWSA175176171174-0.57-2.79-38.95
GZCO108109106106-1.85-8.62-27.4
HADE50505050000
HDFA23023023023000-13.21
HDTX350350350350011.11-53.33
HERO2,7652,7652,7652,7650-2.98-43.86
HEXA3,8303,8353,7853,8350.132.27-32.12
HITS3353353353350021.82
HMSP69,00069,00069,00069,00000-17.56
HOME40740740740701.550.74
HOTL164164163163-0.611.88-9.44
HRUM2,1302,1502,0952,1451.18-4.67-54.6
IATA93979192-1.08-5.15-47.43
IBST5,7005,8005,8005,8001.75-2.11-2.52
ICBP9,97510,0009,9759,9750-9.11-5.9
ICON31331431131302.6233.19
IGAR2993033003031.34-2.26-29.53
IIKP2,2452,2452,2452,24506.915.72
IKAI105104101104-0.951.96-38.82
IKBI85585585585500-43
IMAS4,8354,8404,8054,815-0.41-6.96-8.29
IMJS6756956006952.968.590
INAF190192187187-1.5810.65-37.67
INAI2892932902900.357.41-51.67
INCI260259250250-3.850-9.09
INCO3,4703,6353,4603,6254.4733.0340.78
INDF7,2007,2257,1257,2250.7-1.37-1.7
INDR7207207207200-16.28-45.45
INDS2,6702,6002,6002,600-2.62-3.7-44.39
INDX158160153153-3.16-7.27-69.4
INDY5906055756001.69-2.44-51.61
INKP1,3301,3451,3201,3300-6.6751.14
INPC91919090-1.10-20.35
INPP1451451451450-13.69-67.78
INRU9509509509500-5-31.65
INTA312315305305-2.2411.31-24.69
INTD380380380380000
INTP23,00023,02522,55022,775-0.98-3.29-7.04
INVS1,4601,4551,4401,450-0.68-2.03-77.86
IPOL1001009999-1-1-17.5
ISAT3,8553,8803,8453,850-0.13-1.28-38.4
ISSP170171169169-0.59-3.43-36.23
ITMA13,90013,90013,90013,9000043.3
ITMG25,45026,00025,27525,9752.368.23-31.64
ITTG8282828200-19.61
JAWA3583583583580-5.79-7.01
JECC2,8453,0402,6902,84501.6140.49
JIHD1,7001,6901,6851,685-0.88-2.88-18.8
JKON65065065065009.24-57.79
JKSW658067673.08-15.19-44.17
JPFA1,3851,4001,2951,310-5.42-13.82-33.84
JPRS263273260260-1.14-6.47-29.73
JRPT8708808608801.1510-81.28
JSMR5,9756,0005,9005,925-0.841.72-10.9
JSPT750750750750000
JTPE3003002993000-3.23-14.29
KAEF885900880880-0.566.67-12
KARW1391411351411.44-7.24-71.52
KBLI1501551501500-11.24-50.82
KBLM1531531531530-3.16-25.37
KBLV9009409009404.4436.235.62
KBRI50505050000
KDSI3653653513650-5.19-37.07
KIAS145144144144-0.69-4.64-23.81
KICI281271271271-3.56-3.9-11.15
KIJA265267254257-3.021.18-12.88
KKGI1,6801,7001,6501,7001.19-0.87-24.44
KLBF1,5251,5451,5201,5401.658.0715.79
KOBX2452452452450-5.41-34.67
KOIN350350350350036.72-40.68
KONI25025025025000-34.21
KPIG1,3001,3001,2751,295-0.38-9.44-8.8
KRAH32032031732000.950
KRAS5055105005050-5.61-15.83
KREN40240440240201.5213.24
LAMI2662802672743.018.73-11.61
LAPD70696569-1.43-20.69-71.25
LCGP4404484394481.824.6779.2
LEAD3,5503,7003,6003,7004.2314.730
LION12,50012,50012,50012,50002.46-15.54
LMAS50505050000
LMPI1962001961981.020-31.72
LMSH7,5007,5007,5007,50002.74-53.12
LPCK7,7257,8007,5257,650-0.974.7919.53
LPGI3,4003,4003,4003,40000.5917.24
LPIN5,2005,2505,0505,050-2.88-4.271.51
LPKR1,1001,1101,0451,065-3.18-10.13-21.11
LPLI560560530545-2.6812.149
LPPF15,30015,50014,82515,000-1.9616.2831.58
LPPS216214202212-1.859.8414.59
LRNA785805730730-7.0100
LSIP2,3552,3802,3102,3600.643.5134.09
LTLS765765755755-1.311.34-4.43
MAGP747572740-9.76-51.95
MAIN3,4003,4053,1053,170-7.04-5.3713.21
MAMI50505050000
MAMIP600600600600000
MAPI6,2506,5006,2506,4252.80-24.85
MASA313313311312-0.32-3.41-25.71
MAYA1,5751,5451,5451,545-1.9-7.7618.85
MBSS9851,0059859900.51-1-19.51
MBTO2802962802800-6.67-37.78
MCOR153154149151-1.316.34-35.74
MDIA1,7151,7801,6251,7502.0400
MDLN444446438441-0.682.56-7.16
MDRN6256306256300.83.28-35.05
MEDC2,6452,6702,6002,6450-1.3142.2
MEGA1,9501,9151,9151,915-1.79-4.25-53.29
MERK200,000200,000200,000200,0000031.58
META2392412342400.42-0.834.35
MFIN7407507357501.357.914.17
MFMI17917917917908.48-10.5
MICE4174304174231.44-4.94-42.05
MIDI525550500520-0.950-34.18
MIRA515250510-8.93-27.14
MITI545554551.85-12.7-38.89
MKPI15,05015,00015,00015,000-0.3314.94108.33
MLBI1,100,0001,100,0001,100,0001,100,00001.957.32
MLIA50050050050000117.39
MLPL630630605610-3.1738.325.17
MLPT1,0101,000990990-1.98-2.460
MNCN2,9152,9302,8702,9250.5210.8-9.3
MPMX1,1401,1451,1301,135-0.44-1.730
MPPA2,6852,7102,6802,7000.562.4740.62
MRAT4504564504500-7.22-21.05
MREI2,7002,7002,7002,70003.8556.07
MSKY2,3252,3252,2552,300-1.08-3.164.55
MTDL3003243033134.33-0.95-6.57
MTFN1011141011086.93-27.52-59.25
MTLA444449430440-0.90-24.14
MTSM69069069069000-1.43
MYOH436436435435-0.23-1.14-41.22
MYOR29,60029,60029,60029,6000-1.33-1.33
MYRX5956155956153.36-2.3830.85
MYRXP788577813.850-19
MYTX189189189189025.17-40
NAGA190190190190031.030
NELY14316915016817.481.82-7.69
NIKL1741781741761.151.15-18.14
NIPS2742842722740-5.52-96.92
NIRO26326426226300.3814.35
NISP1,4001,4001,4001,40004.48-6.67
NOBU875890805830-5.1424.810
NRCA98598597098501.030
OCAP4504504504500038.46
OKAS175175175175018.2420.69
OMRE340340340340001.49
PADI1,8501,8501,8401,845-0.272.527.24
PALM440425425425-3.416.25-6.59
PANR505505495495-1.982.27130.23
PANS4,3904,5004,3754,4802.05-0.228.61
PBRX406409405405-0.25-4.48-1.22
PDES1791791791790-9.1411.87
PEGE26026026026000-10.34
PGAS5,4255,4505,3255,40004.35-10
PGLI1231231201230-8.89-19.61
PICO1901911851910.5317.9-23.6
PJAA1,2501,2501,2501,25001.633.31
PKPK84858283-1.19-5.68-59.51
PLAS1,3801,3751,3651,370-0.720.747.03
PLIN2,3552,3702,3702,3700.643.0424.74
PNBN83586082583509.873.09
PNBS1261281251281.593.230
PNIN70073570070000.72-7.89
PNLF2562652562570.397.082.8
PNSE4254254254250-5.35-30.33
POLY838682830-7.78-55.85
POOL5,0505,0505,0505,05000200.6
PRAS237242227227-4.2220.11-39.47
PSAB2,7402,7502,7202,7400-1.26-35.15
PSDN18518518518500-41.27
PSKT700700700700000
PTBA9,7759,9509,6759,9502.316.42-34.97
PTIS975975975975021.8813.37
PTPP1,7751,8101,7601,7900036.64
PTRO1,3001,3001,2801,285-1.15-10.76-28.61
PTSN9393939306.9-21.19
PTSP7,2007,2007,2007,20002095.92
PUDP4524994604795.97-2.44-20.17
PWON3633673583640.553.41-4.21
PYFA1401421391421.43-5.33-26.04
RAJA575570570570-0.87-5-34.48
RALS1,3301,3351,2601,325-0.38-1.12-7.99
RANC69070067069000-34.29
RBMS91908990-1.1-6.25-44.79
RDTX5,0505,0505,0505,05003.062.02
RELI47047047047004.440
RICY169168168168-0.593.07-12.04
RIGS2272282162280.44-2.98-55.29
RIMO190190190190050.799.83
RMBA565570515560-0.887.69-6.67
RODA371371370370-0.27-1.6-21.28
ROTI1,1251,1301,0901,095-2.670.46-85
RUIS21021320521000-16
SAFE989898980015.29
SAME2,5602,5702,5452,550-0.39237.1
SCBD3,5003,5003,5003,500016.67288.89
SCCO4,2504,2504,2504,2500-3.41-35.61
SCMA3,2753,4053,2553,4053.9712.9427.29
SCPI29,00029,00029,00029,000000
SDMU4524584514581.3318.3563.57
SDPC9191919101.11-37.24
SDRA94094094094001.0817.5
SGRO2,1902,2152,1502,2050.680.465
SHID2822892822892.48-6.77-23.95
SIAP1791791791790061.26
SIDO820825810815-0.61-2.40
SILO10,70010,87510,65010,70003.380
SIMA128128128128000
SIMP9259359209351.08-1.583.89
SIPD52525051-1.92-3.77-13.56
SKBM1,2401,2401,2401,240077.14143.14
SKLT17017017017000-5.56
SKYB450450450450000
SMAR6,6006,6006,6006,6000-4.35-1.49
SMBR466469445455-2.365.810
SMCB2,8002,8052,7952,8050.182-22.62
SMDM1801801721800-4.26-18.18
SMDR3,1003,1003,0003,000-3.231.69-23.57
SMGR15,75015,77515,52515,700-0.481.95-14.67
SMMA3,5003,5003,5003,50001.3-23.5
SMMT5,9505,9755,9005,925-0.42-0.8442.77
SMRA1,0851,0951,0701,0900.463.81-58.08
SMRU295290285285-3.39-3.39-25
SMSM3,7803,7903,7003,700-2.12039.62
SOBI2,1002,1002,1002,100010.5350
SONA4,7004,7004,7004,7000-2.0888
SPMA2242402162292.2311.71-24.92
SQBB10,50010,50010,50010,500000
SQBI305,000305,000305,000305,0000027.62
SQMI53553553553504.9-23.57
SRAJ20520520520500-21.15
SRIL1982071952032.53-0.980
SRSN50505050000
SRTG4,2504,3354,2504,2500-5.560
SSIA885900850860-3.37-15.69-44.52
SSMS1,1451,1601,1401,14509.570
SSTM747671751.354.17-44.85
STAR50505050000
STTP2,4952,4802,4802,480-0.614.29113.79
SUGI474475469471-0.635.8414.88
SULI67686061-8.96-15.28-38.38
SUPR8,3258,3258,3258,3250-5.464.85
TALF4104254254253.662.410
TAXI1,3551,3551,3151,335-0.37-13.875.95
TBIG6,2506,4256,1506,4251.987.0812.72
TBLA476476472475-0.213.71-2.06
TBMS8,6508,6508,6508,65008.1316.89
TCID14,30014,30014,00014,000-2.16.873.7
TELE815810795805-1.237.3318.38
TFCO4124124124120-31.33-31.33
TGKA2,6002,6002,6002,600015.5643.65
TIFA204205202203-0.49-7.31-27.5
TINS1,3801,5201,3651,5159.78-13.436.69
TIRA1,7001,7001,7001,70000-2.3
TIRT51505050-1.960-28.57
TKGA2,2902,2752,2552,255-1.530.22142.47
TKIM1,6001,6001,5601,6000-0.62-20
TLKM2,3252,3402,3052,3350.868.1-2.71
TMAS250265250265632.5-34.57
TMPI4504514504510.22-3.84-0.88
TMPO1401431391421.43-0.7-39.57
TOBA68568568568503.01-22.16
TOTL8758858408750-10.71-15.05
TOTO7,3257,3507,3007,300-0.34-4.89-6.41
TOWR3,6003,6503,6003,6000-5.26-86.1
TPIA2,2502,3402,3402,3404-1.27-22
TPMA30030030030009.09-16.67
TRAM1,8101,8201,8001,81004.6229.29
TRIL63646262-1.59-6.065.08
TRIM8284828209.33-31.67
TRIO1,2901,3501,2901,3504.653.85-15.62
TRIS38838938838801.57-18.32
TRST31531531531501.29-10
TRUB50505050000
TRUS42142142142100-7.47
TSPC2,9002,9002,8952,9000-6.45-17.73
TURI67067067067000.75-34.95
ULTJ4,0504,0554,0104,015-0.86-4.9712.31
UNIC1,8051,8051,8051,80501.40.84
UNIT3153153153150-10-5.97
UNSP505050500-15.25-48.98
UNTR21,67521,97521,42521,9001.3910.0520.33
UNTX3,7003,7003,7003,700000
UNVR30,60030,82530,45030,8250.419.637
VICO1361391331360-2.860
VIVA2933002922980.34-5.1-51.15
VOKS9009009009000-15.09-40.79
VRNA899389923.37-4.17-29.23
WAPO67666166-1.490-29.03
WEHA289288283284-1.7310.5178.62
WICO56555455-1.79-1.79-60.71
WIIM6857006806951.46-11.46-25.27
WIKA2,2002,2002,1452,185-0.23-7.42-0.68
WINS8708758708750.5715.1396.63
WOMF2452792452585.3114.6741.76
WSKT7307307107300-3.95-1.35
WTON730740720730000
YPAS6206256156250.813.31-5.3
YULE767676760-8.43-47.59
ZBRA951259611116.844812.12
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
GGRM 51,875 1,075 1,136,900
ITMG 25,975 525 2,383,500
AALI 28,275 425 916,000
UNTR 21,900 225 3,014,500
UNVR 30,825 225 994,400
MAPI 6,425 175 3,947,100
PTBA 9,950 175 6,951,000
TBIG 6,425 175 1,024,100
INCO 3,625 155 23,535,800
LEAD 3,700 150 79,400
Stock
Code
Price Change Volume
DLTA 360,000 -3,500 100
LPPF 15,000 -300 2,363,100
TCID 14,000 -300 2,900
MAIN 3,170 -230 20,037,300
INTP 22,775 -225 2,454,600
CPIN 3,935 -195 33,053,600
LPIN 5,050 -150 800
ABMM 2,760 -140 200
ADHI 2,940 -110 67,226,900
BDMN 4,360 -110 2,128,600
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image