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 98.24 8.1619 24-Oct-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.89 7.4511 24-Oct-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.94 7.4679 24-Oct-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 98.02 7.5709 24-Oct-2014
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 100.48 8.5145 24-Oct-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 24-Oct-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0070 2,060,687,000,000
Obligasi Negara Republik Indonesia Seri FR0068 1,423,060,000,000
Obligasi Negara Republik Indonesia Seri FR0071 863,421,000,000
Obligasi Negara Th. 2006 Seri FR0034 431,924,000,000
Obligasi Negara Republik Indonesia Seri FR0069 423,220,000,000
Surat Perbendaharaan Negara Seri SPN12141107 389,337,000,000
Surat Perbendaharaan Negara Seri SPN-S02012015 274,974,000,000
Obligasi Negara RI Seri FR0053 264,375,000,000
Surat Perbendaharaan Negara Seri SPN12150206 233,813,000,000
Obligasi Negara RI Seri FR0061 227,640,000,000
Transaksi Per Tanggal : 24-Oct-2014
Nama Nilai
OBL BKLJT I Mitra Adiperkasa Thp III Th 2014 Seri A 75,056,000,000
Obligasi XII Perum Pegadaian Tahun 2007 Seri A 58,544,000,000
OBL TOYOTA ASTRA FINANCIAL SERV. III TH 2013 SERI B 49,364,000,000
Obligasi I AKR Corporindo Tahun 2012 Seri B 28,510,000,000
OBL Subordinasi BKLJT II Bank Permata Thp II Th 2014 23,983,000,000
Obligasi Berkelanjutan I Bank BTPN Tahap II Tahun 2012 Seri A 19,797,000,000
Obligasi Indosat VIII Tahun 2012 Seri A 18,968,000,000
OBLIGASI IV MAYORA INDAH TAHUN 2012 18,554,000,000
Obligasi V Bank Sulut Tahun 2014 18,270,000,000
OBL Bkljt I Adira Dinamika Multi Finance THP III TH 2012 Seri B 15,813,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN RI Seri IFR-0006 9.50
SBSN Seri PBS005 9.22
SBSN Seri PBS004 9.17
SBSN Seri PBS001 9.16
SBSN RI Seri IFR-0010 9.09
Nama Yield (%)
Sukuk Ijarah PLN IV Tahun 2010 Seri B 12.55
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri A 12.27
Obligasi V Bank Sulut Tahun 2014 11.64
OBL BKLJT I PLN Tahap I Tahun 2013 Seri B 11.45
Obligasi Berkelanjutan I BCA Finance Tahap I Tahun 2012 Seri D 11.12
Nama Yield (%)
Jasa Marga XII Seri Q Tahun 2006 13.49
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 13.13
Obligasi Berkelanjutan I Adira Dinamika Multi Finance Tahap I Tahun 2011 Seri C 12.77
Bank BTN XII Tahun 2006 12.74
Obligasi Subordinasi Bank Panin III Tahun 2010 11.88
Nama Yield (%)
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 16.34
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
Obligasi Global Mediacom I Tahun 2012 Seri A 12.77
OBLIGASI BANK SAUDARA II TAHUN 2012 12.73
Obligasi II Tunas Baru Lampung Tahun 2012 12.56
Nama Yield (%)
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 13.10
Obligasi Panorama Transportasi I Tahun 2012 12.14
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 12.00
Obligasi Indomobil Wahana Trada I Tahun 2012 Seri B 11.84
Obligasi I BW Plantation Tahun 2010 11.64
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
23-Oct-2014 IGBI 5,780.36 0.26% grafik
23-Oct-2014 ICBI 2,341.23 0.06% grafik
23-Oct-2014 ISBI 2,531.35 0.17% 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 : 23-Oct-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
23-Oct-2014 IRDPT 2,935.44 0.04% grafik
23-Oct-2014 IRDCP 5,640.72 0.29% grafik
23-Oct-2014 IRDSH 8,615.28 0.45% grafik
23-Oct-2014 IRDPU 1,107.59 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-Oct-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI19,80020,45019,77520,3003.18-12.41-2.87
ADHI2,8602,8702,8102,810-1.75-3.4438.77
ADRO1,0551,0601,0301,0550.48-16.6-1.4
AKRA4,9504,9504,8954,9200.31-6.73-0.61
ANTM9659709559600-14.67-39.62
ASII6,6256,6756,5756,600-1.49-8.33-5.04
ASRI481482472473-1.66-1.25-31.45
BBCA13,50013,57513,10013,3250.386.8124.53
BBNI5,8255,8505,6755,8000-0.8522.75
BBRI10,57510,85010,57510,800-0.461.8929.34
BBTN1,1701,1701,1401,150-0.862.6816.16
BDMN4,0804,0854,0354,040-0.491.25-3.23
BMRI10,20010,22510,02510,100-0.74-4.2714.77
BMTR1,9401,9451,9101,915-1.03-1.54-1.29
BSDE1,6001,6051,5751,585-0.940.96-2.16
CPIN4,0804,1054,0754,1000.8601.86
CTRA1,1201,1201,0851,085-2.251.46.37
EXCL5,9505,9755,8005,900-0.42-4.4530.39
GGRM56,62556,75055,80056,150-0.130.6349.73
HRUM1,6001,6101,5651,575-1.56-24.64-51.54
ICBP11,45011,45011,35011,4000.223.643.17
INCO3,7203,7253,6903,7000.14-4.5239.62
INDF6,7256,7256,6506,650-1.48-5.67-10.14
INTP23,85023,92523,50023,8750.533.2416.46
ITMG21,67521,70021,27521,6500.7-17.68-31.27
JSMR6,1256,2006,0756,2000.81-3.129.73
KLBF1,6951,7001,6851,70001.4924.09
LPKR1,0551,0601,0301,0550.483.940.48
LPPF15,95015,95015,67515,850-0.94-4.5227.82
LSIP1,8201,8601,8151,8452.22-2.1216.04
MNCN2,9202,9202,8052,815-3.6-10.787.24
PGAS5,8005,8505,7505,8000-3.3312.62
PTBA12,55012,57512,27512,275-1.41-6.65-9.07
PTPP2,5002,5002,4452,445-1.815.8489.53
PWON450450436443-1.345.4842.9
SCMA3,6503,6853,5003,550-4.05-5.9647.92
SMGR16,00016,07515,72515,900-1.24-0.4711.19
SMRA1,3101,3101,2551,265-3.44-2.6916.06
TAXI1,1501,1601,1201,1550.87-16.3-28.26
TBIG8,7758,7758,5758,700-0.5710.4856.76
TLKM2,8702,8802,8602,870-0.35028.99
UNTR18,00018,00017,57517,650-1.53-14.320
UNVR31,02531,02530,25030,600-1.92-2.31-4.82
WIKA2,9102,9152,8552,895-0.691.9441.22
WSKT970970945950-1.557.9555.74
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI19,80020,45019,77520,3003.18-12.41-2.87
ADRO1,0551,0601,0301,0550.48-16.6-1.4
ASII6,6256,6756,5756,600-1.49-8.33-5.04
BBCA13,50013,57513,10013,3250.386.8124.53
BBNI5,8255,8505,6755,8000-0.8522.75
BBRI10,57510,85010,57510,800-0.461.8929.34
BDMN4,0804,0854,0354,040-0.491.25-3.23
BMRI10,20010,22510,02510,100-0.74-4.2714.77
BMTR1,9401,9451,9101,915-1.03-1.54-1.29
BSDE1,6001,6051,5751,585-0.940.96-2.16
CPIN4,0804,1054,0754,1000.8601.86
CTRA1,1201,1201,0851,085-2.251.46.37
EXCL5,9505,9755,8005,900-0.42-4.4530.39
GGRM56,62556,75055,80056,150-0.130.6349.73
INCO3,7203,7253,6903,7000.14-4.5239.62
INDF6,7256,7256,6506,650-1.48-5.67-10.14
INTP23,85023,92523,50023,8750.533.2416.46
ITMG21,67521,70021,27521,6500.7-17.68-31.27
KLBF1,6951,7001,6851,70001.4924.09
LPKR1,0551,0601,0301,0550.483.940.48
MNCN2,9202,9202,8052,815-3.6-10.787.24
PGAS5,8005,8505,7505,8000-3.3312.62
PTBA12,55012,57512,27512,275-1.41-6.65-9.07
SCMA3,6503,6853,5003,550-4.05-5.9647.92
SMGR16,00016,07515,72515,900-1.24-0.4711.19
TLKM2,8702,8802,8602,870-0.35028.99
UNTR18,00018,00017,57517,650-1.53-14.320
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI19,80020,45019,77520,3003.18-12.41-2.87
ACES815820805805-1.23-14.3623.85
ADHI2,8602,8702,8102,810-1.75-3.4438.77
ADRO1,0551,0601,0301,0550.48-16.6-1.4
AISA2,1702,2002,1702,1900.92-4.9961.03
AKRA4,9504,9504,8954,9200.31-6.73-0.61
ANTM9659709559600-14.67-39.62
APIC550550545545-0.9109
APLN361363346350-3.052.3411.11
ASII6,6256,6756,5756,600-1.49-8.33-5.04
ASRI481482472473-1.66-1.25-31.45
AUTO4,0704,0704,0704,0700-4.24-10.55
BAJA283286278279-1.41-21.41-62.8
BBCA13,50013,57513,10013,3250.386.8124.53
BBKP7507607457601.332.715.15
BBNI5,8255,8505,6755,8000-0.8522.75
BBRI10,57510,85010,57510,800-0.461.8929.34
BBTN1,1701,1701,1401,150-0.862.6816.16
BDMN4,0804,0854,0354,040-0.491.25-3.23
BEST620625590600-3.233.451.69
BHIT322323318319-0.93-8.86-11.39
BIPI1401471401453.5713.2823.93
BJBR755760750750-0.66-7.98-18.48
BJTM438441435436-0.46-1.3614.74
BKSL94969292-2.13-17.12-59.11
BMRI10,20010,22510,02510,100-0.74-4.2714.77
BMTR1,9401,9451,9101,915-1.03-1.54-1.29
BRMS385387373378-1.82-7.5854.29
BSDE1,6001,6051,5751,585-0.940.96-2.16
BUMI1401451361421.43-25.26-70.11
BWPT570585565565-0.88-21.53-36.52
CNKO1891901801900.53-4.52-29.63
COWL5906005906001.69-0.8348.15
CPIN4,0804,1054,0754,1000.8601.86
CTRA1,1201,1201,0851,085-2.251.46.37
CTRP765775750760-0.650-11.63
DILD610610590595-2.460.8554.55
ENRG100102981000-6.5419.05
ERAA1,0201,0259901,005-1.47-11.06-31.16
EXCL5,9505,9755,8005,900-0.42-4.4530.39
GGRM56,62556,75055,80056,150-0.130.6349.73
GJTL1,4601,4801,4601,4751.03-8.95-37.89
HRUM1,6001,6101,5651,575-1.56-24.64-51.54
ICBP11,45011,45011,35011,4000.223.643.17
INCO3,7203,7253,6903,7000.14-4.5239.62
INDF6,7256,7256,6506,650-1.48-5.67-10.14
INDY635645620630-0.79-18.71-23.17
INKP1,1001,1501,1001,1302.73-3.83-23.13
INTP23,85023,92523,50023,8750.533.2416.46
ISAT3,7303,7403,7253,725-0.13-3.99-16.29
ITMG21,67521,70021,27521,6500.7-17.68-31.27
JPFA1,2051,2201,2001,2050-7.31-19.13
JSMR6,1256,2006,0756,2000.81-3.129.73
KIJA275277269274-0.363.015.38
KLBF1,6951,7001,6851,70001.4924.09
LCGP585600565565-3.4225.56105.45
LPCK8,3508,4508,1258,150-2.40.6226.36
LPKR1,0551,0601,0301,0550.483.940.48
LPPF15,95015,95015,67515,850-0.94-4.5227.82
LSIP1,8201,8601,8151,8452.22-2.1216.04
MAIN3,2403,2703,2503,2550.46-4.96-0.61
MAPI5,5755,6755,5255,6751.79-0.87-5.42
MDLN5305405255300-1.8534.18
MEDC3,8553,8803,7853,8700.3910.5754.8
META1952101931950-2.99-18.75
MLPL94095092094005.03135
MNCN2,9202,9202,8052,815-3.6-10.787.24
MPPA3,1403,2703,1103,115-0.8-0.9529.79
MYRX6156206106150-1.69.82
NIRO218220216217-0.46-8.82-23.86
PGAS5,8005,8505,7505,8000-3.3312.62
PNBN1,0001,000985985-1.52.0734.93
PNLF2552592542581.18-11.0330.96
PTBA12,55012,57512,27512,275-1.41-6.65-9.07
PTPP2,5002,5002,4452,445-1.815.8489.53
PWON450450436443-1.345.4842.9
RALS8108358058100-17.35-42.55
SAME2,6752,6802,6652,670-0.19-2.022.69
SCMA3,6503,6853,5003,550-4.05-5.9647.92
SILO13,42513,60013,27513,325-0.74-16.1930.64
SIMP7357607307451.36-12.35-5.7
SMCB2,5402,5752,4902,495-1.77-7.59-10.89
SMGR16,00016,07515,72515,900-1.24-0.4711.19
SMRA1,3101,3101,2551,265-3.44-2.6916.06
SRIL1451561461546.2119.38-45
SSIA805800765775-3.730.65-11.93
SSMS1,1701,2201,1701,2002.56-13.670
SUGI432433425427-1.162.64-7.17
TAXI1,1501,1601,1201,1550.87-16.3-28.26
TBIG8,7758,7758,5758,700-0.5710.4856.76
TIFA227225225225-0.88-1.759.76
TINS1,1651,1801,1551,160-0.43-7.57-28.83
TLKM2,8702,8802,8602,870-0.35028.99
TMPI4634704634691.36.116.59
TOTL940950925935-0.53-4.116.87
UNTR18,00018,00017,57517,650-1.53-14.320
UNVR31,02531,02530,25030,600-1.92-2.31-4.82
VIVA4284344264331.17-7.2884.26
WIKA2,9102,9152,8552,895-0.691.9441.22
WSKT970970945950-1.557.9555.74
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI19,80020,45019,77520,3003.18-12.41-2.87
ADHI2,8602,8702,8102,810-1.75-3.4438.77
ADRO1,0551,0601,0301,0550.48-16.6-1.4
ASII6,6256,6756,5756,600-1.49-8.33-5.04
ASRI481482472473-1.66-1.25-31.45
BBCA13,50013,57513,10013,3250.386.8124.53
BBNI5,8255,8505,6755,8000-0.8522.75
BBRI10,57510,85010,57510,800-0.461.8929.34
BMRI10,20010,22510,02510,100-0.74-4.2714.77
BMTR1,9401,9451,9101,915-1.03-1.54-1.29
BSDE1,6001,6051,5751,585-0.940.96-2.16
CPIN4,0804,1054,0754,1000.8601.86
GGRM56,62556,75055,80056,150-0.130.6349.73
ICBP11,45011,45011,35011,4000.223.643.17
INCO3,7203,7253,6903,7000.14-4.5239.62
INDF6,7256,7256,6506,650-1.48-5.67-10.14
INTP23,85023,92523,50023,8750.533.2416.46
JSMR6,1256,2006,0756,2000.81-3.129.73
KLBF1,6951,7001,6851,70001.4924.09
LPKR1,0551,0601,0301,0550.483.940.48
LPPF15,95015,95015,67515,850-0.94-4.5227.82
LSIP1,8201,8601,8151,8452.22-2.1216.04
MNCN2,9202,9202,8052,815-3.6-10.787.24
PGAS5,8005,8505,7505,8000-3.3312.62
SMGR16,00016,07515,72515,900-1.24-0.4711.19
TLKM2,8702,8802,8602,870-0.35028.99
UNTR18,00018,00017,57517,650-1.53-14.320
UNVR31,02531,02530,25030,600-1.92-2.31-4.82
WIKA2,9102,9152,8552,895-0.691.9441.22
WSKT970970945950-1.557.9555.74
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI19,80020,45019,77520,3003.18-12.41-2.87
ABBA687067680-1.45-24.44
ABDA5,8755,8755,8755,875012.9830.56
ABMM2,6002,6752,5902,6752.880-3.6
ACES815820805805-1.23-14.3623.85
ACST3,2303,2503,2253,225-0.15-3.7331.63
ADES1,4651,4651,4501,450-1.02-7.94-50
ADHI2,8602,8702,8102,810-1.75-3.4438.77
ADMF11,37511,60011,27511,4500.660.8841.36
ADMG1771851771801.69-7.69-25
ADRO1,0551,0601,0301,0550.48-16.6-1.4
AGRO110113106108-1.82-8.4714.89
AHAP24024022024009.0929.73
AIMS445445445445015.58-58.8
AISA2,1702,2002,1702,1900.92-4.9961.03
AKKU305305305305000
AKPI800750750750-6.25-5.66-10.71
AKRA4,9504,9504,8954,9200.31-6.73-0.61
AKSI125125125125000
ALDO70071570070000.721.45
ALKA600600600600000
ALMI295304290290-1.69-12.91-53.97
ALTO355353340340-4.232.72-49.25
AMAG2212232202210-5.96-3.91
AMFG6,4256,4256,3006,350-1.17-21.6-23.95
AMRT540540535535-0.931.9-2.73
ANJT1,1301,1301,1301,13000.44-9.6
ANTM9659709559600-14.67-39.62
APEX3,6053,6003,5953,600-0.14-1.141.18
APIC550550545545-0.9109
APII415415400400-3.61-9.090
APLI798171812.5386.58
APLN361363346350-3.052.3411.11
APOL50505050000
ARGO1,1501,1501,1501,1500015
ARII395390374390-1.27-12.36-50.63
ARNA9059409059151.1-7.116.4
ARTA2322322322320-3.337.91
ARTI1161161151160-21.09-43.41
ASBI1,2001,3001,2501,2504.17-7.41197.62
ASDM99099099099001.5450
ASGR2,1752,1752,1602,160-0.69-3.3635.85
ASIA50505050000
ASII6,6256,6756,5756,600-1.49-8.33-5.04
ASJT6006006006000033.33
ASMI480480479479-0.21-0.830
ASRI481482472473-1.66-1.25-31.45
ASRM1,2951,2951,2951,29503.634.9
ASSA188188183184-2.13-13.62-33.09
ATPK219217215216-1.37-5.26-4
AUTO4,0704,0704,0704,0700-4.24-10.55
BABP99999697-2.02-5.83-27.61
BACA94115909402.174.44
BAEK1,8001,8001,8001,80000-10
BAJA283286278279-1.41-21.41-62.8
BALI2,1502,1502,0502,145-0.23-2.940
BAPA535552530-1.85-39.77
BATA985980975980-0.515.38-9.26
BAYU1,2001,2001,2001,2000-9.77185.71
BBCA13,50013,57513,10013,3250.386.8124.53
BBKP7507607457601.332.715.15
BBLD1,9801,9801,9801,98000132.94
BBMD1,5001,5201,4101,495-0.330-11.01
BBNI5,8255,8505,6755,8000-0.8522.75
BBNP1,8501,8501,8501,8500025
BBRI10,57510,85010,57510,800-0.461.8929.34
BBRM190189189189-0.53-3.088
BBTN1,1701,1701,1401,150-0.862.6816.16
BCAP1,2001,2001,1701,180-1.67-8.53-25.32
BCIC50505050000
BCIP680690670675-0.74045.16
BDMN4,0804,0854,0354,040-0.491.25-3.23
BEKS81807777-4.94-9.41-20.62
BEST620625590600-3.233.451.69
BFIN2,0002,0002,0002,0000-8.26-20
BHIT322323318319-0.93-8.86-11.39
BIMA70070070070000-12.5
BINA28028028028005.660
BIPI1401471401453.5713.2823.93
BIPP949892984.268.895.38
BISI4684704674680-7.33-25.71
BJBR755760750750-0.66-7.98-18.48
BJTM438441435436-0.46-1.3614.74
BKDP838383830-6.7410.67
BKSL94969292-2.13-17.12-59.11
BKSW36136136136100-9.75
BLTA196196196196000
BLTZ3,0003,0003,0003,000000
BMAS3453503503501.454.4820.69
BMRI10,20010,22510,02510,100-0.74-4.2714.77
BMSR18018018018000.5630.43
BMTR1,9401,9451,9101,915-1.03-1.54-1.29
BNBA1671671671670-3.478.44
BNBR50505050000
BNGA9159209109150-6.63-11.17
BNII2802822812810.36-3.77-13.54
BNLI1,4701,4701,4701,4700-2.654.26
BORN747773740-23.71-67.11
BPFI55555555555505.7132.14
BPII900900900900038.460
BRAM2,9602,9602,9602,9600-4.525.71
BRAU1001031001011-28.87-45.99
BRMS385387373378-1.82-7.5854.29
BRNA750745740745-0.67-4.4949
BRPT2562622572601.56-6.47-46.94
BSDE1,6001,6051,5751,585-0.940.96-2.16
BSIM2732802802802.56-1.0616.67
BSSR1,5951,5951,5851,585-0.63-3.06-15.69
BSWD2,3002,2001,8551,855-19.35-40.16154.11
BTEK1,2301,2401,2301,2300-1.6-18
BTEL50505050000
BTON54054054054009.31-14.29
BTPN4,4604,4604,4404,455-0.11-3.155.44
BUDI100999999-1-10-1
BULL50505050000
BUMI1401451361421.43-25.26-70.11
BUVA5705705705700-51.79
BVIC12312512312300.82-4.65
BWPT570585565565-0.88-21.53-36.52
BYAN6,9506,9756,9506,9500-0.36-22.35
CANI25425525425400.790
CASS1,1251,1251,1251,1250-8.1625
CEKA1,7001,6951,6951,695-0.29-1.7430.38
CENT200196196196-20-20
CFIN4304334294330.7-4.21.88
CINT391390389389-0.512.910
CITA94094094094000141.03
CKRA205200200200-2.44-14.895.26
CLPI87589085587501.7426.81
CMNP3,2503,2253,1703,170-2.461.28-0.16
CMPP1581901581580-7.06-78.36
CNKO1891901801900.53-4.52-29.63
CNTB5,0005,0005,0005,000000
CNTX17,50017,50017,50017,500012.9124.36
COWL5906005906001.69-0.8348.15
CPGT991009898-1.01-7.55-75.5
CPIN4,0804,1054,0754,1000.8601.86
CPRO50505050000
CSAP595600575580-2.52-3.33190
CTBN5,7005,7005,7005,70002.729.55
CTRA1,1201,1201,0851,085-2.251.46.37
CTRP765775750760-0.650-11.63
CTRS2,2752,3002,2502,2900.666.024.09
CTTH707070700-1.419.38
DAJK4854954844860.211.250
DART6656656656650016.67
DAVO50505050000
DEFI1,2501,2501,2501,250006.84
DEWA50505050000
DGIK182180175179-1.65-3.2413.29
DILD610610590595-2.460.8554.55
DKFT397397397397001.79
DLTA403,000403,000403,000403,00000.7518.53
DNAR180180177179-0.56-21.150
DNET960955910935-2.623.8421.43
DOID2202252172210.45-14.34148.31
DPNS40540540540503.85-7.95
DSFI515150510-1.92-1.92
DSNG3,3503,3503,3503,3500-1.4779.14
DSSA12,90012,90012,90012,90000-4.44
DUTI4,6004,6004,6004,6000017.95
DVLA1,6001,6001,6001,6000-8.31-33.33
DYAN164162160161-1.83-7.47-40.37
ECII1,0751,0501,0501,050-2.33-32.91-69.34
EKAD450450435449-0.22-2.1813.67
ELSA575585560565-1.74-11.7279.37
ELTY50505050000
EMDE1331331331330-4.323.91
EMTK7,3007,2756,1006,100-16.44-6.5111.93
ENRG100102981000-6.5419.05
EPMT3,0853,0002,8503,000-2.76-3.23-11.76
ERAA1,0201,0259901,005-1.47-11.06-31.16
ERTX3953953953950-0.558
ESSA3,2503,2503,2503,2500035.42
ESTI2202202202200022.22
ETWA2782802802800.72-4.76-30
EXCL5,9505,9755,8005,900-0.42-4.4530.39
FAST2,1002,2502,1252,2004.762.33-7.37
FASW1,6051,6051,5951,600-0.313.56-20.99
FISH1,7601,7601,7601,7600-1.12-21.78
FMII453452452452-0.221.5750.67
FORU6856856856850-23.46495.65
FPNI911019210110.99-3.81-2.88
FREN65656363-3.08-7.35-4.55
GAMA505050500-3.85-90
GDST889393935.682.2-6.06
GDYR16,50016,50016,50016,50000-13.16
GEMA3033073023071.32-3.76-37.35
GEMS1,7001,7001,7001,7000-10.53-17.07
GGRM56,62556,75055,80056,150-0.130.6349.73
GIAA4854954814931.6516.27-1.4
GJTL1,4601,4801,4601,4751.03-8.95-37.89
GLOB9009009009000-18.18-29.13
GMCW860860860860000
GMTD8,0008,0008,0008,0000-2.4411.11
GOLD32632632632600-15.32
GPRA300303292298-0.67-4.4970.29
GREN117116115116-0.85-8.663.57
GSMF848484840-16-11.58
GTBO499500493493-1.2-8.7-49.18
GWSA168171166166-1.19-6.74-12.17
GZCO848685851.19-9.57-27.35
HADE717267710-10.1342
HDFA2102102102100-4.55-8.7
HDTX39039039039000-6.02
HERO2,7452,7452,7002,74507.86-27.28
HEXA3,7003,7003,6553,655-1.22-2.5312.46
HITS335335335335000
HMSP71,00070,50070,00070,000-1.41-2.234.48
HOME3763843753842.136.378.17
HOTL1601601581600-8.57-10.11
HRUM1,6001,6101,5651,575-1.56-24.64-51.54
IATA81828080-1.23-5.88-14.89
IBST3,3003,2503,2503,250-1.522.2-45.83
ICBP11,45011,45011,35011,4000.223.643.17
ICON500500500500025.314.17
IGAR2702752682700-2.88-14.29
IIKP2,0502,0552,0352,035-0.7322.9643.31
IKAI11211211211202.75-20.57
IKBI1,0851,0851,0851,08500-1.36
IMAS4,0404,0354,0004,000-0.99-9.91-23.08
IMJS70070070070006.870
INAF1641691641671.831.21-6.7
INAI32532532532507.26-44.92
INCI231230225230-0.43-6.5-4.17
INCO3,7203,7253,6903,7000.14-4.5239.62
INDF6,7256,7256,6506,650-1.48-5.67-10.14
INDR960950925950-1.04-25.78-13.64
INDS1,6151,6151,5751,610-0.31-19.7-36.24
INDX2442512402450.411.24-3.92
INDY635645620630-0.79-18.71-23.17
INKP1,1001,1501,1001,1302.73-3.83-23.13
INPC878787870-1.14-7.45
INPP16716716716700-48.62
INRU1,0401,0401,0401,0400-0.9548.57
INTA287286283286-0.35-5.61-4.67
INTD380380380380000
INTP23,85023,92523,50023,8750.533.2416.46
INVS505510485485-3.96-41.92-40.85
IPOL91919090-1.1-4.26-17.43
ISAT3,7303,7403,7253,725-0.13-3.99-16.29
ISSP282285276276-2.13-5.851.65
ITMA13,90013,90013,90013,900000
ITMG21,67521,70021,27521,6500.7-17.68-31.27
ITTG82828282000
JAWA3643653643650.27-1.35-5.19
JECC2,9752,9752,9752,975004.39
JIHD1,3001,3001,3001,30001.17-25.71
JKON69069069069006.9827.78
JKSW52505050-3.85-3.85-29.58
JPFA1,2051,2201,2001,2050-7.31-19.13
JPRS244243242242-0.82-3.2-19.33
JRPT1,0001,0001,0001,0000-0.9913.64
JSMR6,1256,2006,0756,2000.81-3.129.73
JSPT750750750750000
JTPE3043043043040-1.94-5
KAEF1,1501,1601,1201,125-2.17-4.2684.43
KARW4104494164438.0544.77110.95
KBLI138137135136-1.45-0.73-27.27
KBLM158144144144-8.86-7.69-13.25
KBLV3,0203,0002,9902,990-0.99-12.57398.33
KBRI50505050000
KDSI368360360360-2.17-0.552.86
KIAS1451451451450-5.84-20.33
KICI28028028028000-12.5
KIJA275277269274-0.363.015.38
KKGI1,2401,2401,2101,235-0.4-10.51-43.86
KLBF1,6951,7001,6851,70001.4924.09
KOBX1902051901952.63-2.99-45.07
KOIN3753753603750-6.9520.97
KONI25931026030517.7647.34-35.79
KPIG1,2501,2801,2401,245-0.4-4.23-7.78
KRAH4604804654722.614.890
KRAS470475468468-0.43-4.88-19.31
KREN42942942842904.1317.53
LAMI287277272275-4.18-8.9437.5
LAPD505050500-18.03-46.81
LCGP585600565565-3.4225.56105.45
LEAD4,2504,2004,1804,180-1.65-13.810
LINK7,0257,0256,9757,0250-0.710
LION10,30010,30010,30010,30000.49-26.43
LMAS5051505122-7.27
LMPI175176174174-0.57-4.92-72.81
LMSH6,8256,8256,8256,8250-8.08-33.09
LPCK8,3508,4508,1258,150-2.40.6226.36
LPGI5,4505,4505,4505,45006.8681.67
LPIN6,0506,5006,0506,3004.130.442.37
LPKR1,0551,0601,0301,0550.483.940.48
LPLI740760730740039.6219.35
LPPF15,95015,95015,67515,850-0.94-4.5227.82
LPPS240245236238-0.8313.885.78
LRNA282288275279-1.06-8.820
LSIP1,8201,8601,8151,8452.22-2.1216.04
LTLS1,7251,7001,6751,695-1.7443.64132.19
MAGP5050505000-60.63
MAIN3,2403,2703,2503,2550.46-4.96-0.61
MAMI50505050000
MAMIP600600600600000
MAPI5,5755,6755,5255,6751.79-0.87-5.42
MASA448450445445-0.6736.0923.61
MAYA1,7501,9951,7501,995144033.89
MBAP1,3101,3151,2951,305-0.380.380
MBSS1,3251,3251,2951,315-0.75-2.5939.89
MBTO188187183184-2.13-7.54-48.17
MCOR21021021021002.446.06
MDIA2,0002,0002,0002,00007.530
MDLN5305405255300-1.8534.18
MDRN730730705705-3.420.71-18.02
MEDC3,8553,8803,7853,8700.3910.5754.8
MEGA1,9801,9801,9801,9800-1-10
MERK162,000162,000160,000160,000-1.23-7.51-8.57
META1952101931950-2.99-18.75
MFIN840820820820-2.383.1412.33
MFMI384410380381-0.7890.596.39
MGNA10510510510509.380
MICE3583643493621.120-15.81
MIDI555575510525-5.41-0.94-2.78
MIRA5050505000-20.63
MITI205204185190-7.32-2.56126.19
MKPI14,20014,20014,20014,2000-2.0789.33
MLBI1,300,0001,300,0001,300,0001,300,0000-6.148.33
MLIA525510510510-2.86-4.6745.71
MLPL94095092094005.03135
MLPT1,0251,0201,0101,020-0.490.4937.84
MNCN2,9202,9202,8052,815-3.6-10.787.24
MPMX1,1051,1001,0901,090-1.364.81-19.26
MPPA3,1403,2703,1103,115-0.8-0.9529.79
MRAT3603603553600-6.49-26.53
MREI5,2755,2755,2755,27509.3388.39
MSKY1,9101,9101,8901,900-0.5242.86-15.56
MTDL545560530540-0.92-1.8292.86
MTFN1561611561591.923.92-26.05
MTLA4314314314310-4.22-8.3
MTSM690690690690000
MYOH460465442454-1.3-7.16-23.05
MYOR30,00030,00030,00030,00001.523.27
MYRX6156206106150-1.69.82
MYRXP7070697000-16.67
MYTX12712711212700-51.15
NAGA179178178178-0.5614.84-9.18
NELY1511591521584.64-1.25-13.19
NIKL140139135135-3.57-10-28.95
NIPS260261254258-0.77-2.27-97.26
NIRO218220216217-0.46-8.82-23.86
NISP1,2501,2501,2501,2500-7.755.04
NOBU8008007958000-0.6256.86
NRCA9859909559850-3.4324.68
OCAP450450450450007.14
OKAS13113113113102.34-21.56
OMRE340340340340000
PADI6656756656700.757.2-58.64
PALM5005005005000025
PANR50051549751533.8353.73
PANS5,2005,1504,9755,125-1.44-0.9713.89
PBRX4484574474551.5611.52-22.88
PDES183183183183010.9134.56
PEGE21521521521502.38-21.82
PGAS5,8005,8505,7505,8000-3.3312.62
PGLI105999999-5.71-28.78-39.26
PICO1671691691691.2-2.319.03
PJAA1,4201,4251,4001,400-1.41-2.7827.27
PKPK686967680-4.23-48.87
PLAS1,5801,5901,5651,575-0.320.3289.76
PLIN2,6752,6752,6752,67502.8845.38
PNBN1,0001,000985985-1.52.0734.93
PNBS16816816616801.820
PNIN6456456456450-6.52-10.42
PNLF2552592542581.18-11.0330.96
PNSE4954954954950-17.5-40.36
POLY646462640-8.57-31.91
POOL2,9952,9952,9952,9950078.27
PRAS2012061962031-9.386.84
PSAB685705675675-1.46-11.18-71.88
PSDN14014014014001.45-17.65
PSKT7607657607650.668.519.29
PTBA12,55012,57512,27512,275-1.41-6.65-9.07
PTIS8808808808800-2.2210
PTPP2,5002,5002,4452,445-1.815.8489.53
PTRO1,0701,0751,0551,065-0.47-13.77-16.8
PTSN989999991.02-5.7115.12
PTSP5,8505,8505,8505,8500062.5
PUDP4454454454450-9.18-10.1
PWON450450436443-1.345.4842.9
PYFA1291291291290-3.73-8.51
RAJA1,2701,3001,2651,265-0.39-10.678.17
RALS8108358058100-17.35-42.55
RANC4304304304300-9.28-35.82
RBMS82807676-7.32-9.52-28.97
RDTX6,0006,0006,0006,0000020
RELI63563563563500.7917.59
RICY185183175183-1.082.235.78
RIGS354366348348-1.6914.4726.55
RIMO1901901901900048.44
RMBA5355405405400.931.8910.2
RODA39839839839800-0.5
ROTI1,2001,2101,1851,2050.420.42-5.12
RUIS2102102062100-1.41-10.64
SAFE98989898000
SAME2,6752,6802,6652,670-0.19-2.022.69
SCBD3,7953,7953,7953,7950026.5
SCCO3,9003,9003,9003,90000.65-15.22
SCMA3,6503,6853,5003,550-4.05-5.9647.92
SCPI29,00029,00029,00029,000000
SDMU457456456456-0.221.5652
SDPC9494949402.17-6
SDRA1,1601,1601,1001,16001134.88
SGRO1,8401,9351,8601,9304.89-7.887.22
SHID2902902902900-2.03-15.94
SIAP1671721651691.29.7453.64
SIDO700705685690-1.432.220
SILO13,42513,60013,27513,325-0.74-16.1930.64
SIMA128128128128000
SIMP7357607307451.36-12.35-5.7
SIPD55545354-1.8208
SKBM1,0001,0001,0001,0000-9.09100
SKLT70570570570500291.67
SKYB4704704704700-4.08-6
SMAR7,6507,7007,6757,7000.6514.0714.93
SMBR3773803743770-3.58-3.33
SMCB2,5402,5752,4902,495-1.77-7.59-10.89
SMDM148148145145-2.03-4.61-30.95
SMDR7,9007,9007,8007,875-0.32-10150
SMGR16,00016,07515,72515,900-1.24-0.4711.19
SMMA3,0003,0003,0003,0000-14.29-19.46
SMMT1,8001,8001,7901,795-0.28-0.28-69.58
SMRA1,3101,3101,2551,265-3.44-2.6916.06
SMRU168173167167-0.6-22.33-18.54
SMSM4,7754,7754,7754,77505.4151.59
SOBI2,5002,5002,5002,5000028.21
SONA4,1004,1004,1004,1000078.26
SPMA193198189190-1.55-9.09-20.83
SQBB10,50010,50010,50010,500000
SQBI333,000333,000333,000333,00006.2223.79
SQMI1,4101,4351,4151,4351.7730.4523.71
SRAJ229228228228-0.441.33-12.31
SRIL1451561461546.2119.38-45
SRSN50505050000
SRTG5,2505,2505,2505,2500-1.8714.13
SSIA805800765775-3.730.65-11.93
SSMS1,1701,2201,1701,2002.56-13.670
SSTM94959292-2.136.98-13.21
STAR50505050000
STTP3,1003,0853,0853,085-0.486.01104.3
SUGI432433425427-1.162.64-7.17
SULI626361631.61-7.35-7.35
SUPR9,5009,5009,5009,500015.1516.56
TALF540550540540000
TARA414415410410-0.9715.490
TAXI1,1501,1601,1201,1550.87-16.3-28.26
TBIG8,7758,7758,5758,700-0.5710.4856.76
TBLA6856956856951.462.2144.79
TBMS10,77510,77510,77510,7750-13.9734.69
TCID18,00018,00018,00018,00001.1271.43
TELE950950930935-1.58-2.0955.83
TFCO99599599599506.9995.1
TGKA2,8502,9752,7502,9754.3911.21-0.83
TIFA227225225225-0.88-1.759.76
TINS1,1651,1801,1551,160-0.43-7.57-28.83
TIRA1,5001,5001,5001,50000-12.28
TIRT7575757501.3541.51
TKGA1,8001,8001,8001,8000-10-27.27
TKIM9259359209300.54-7.92-52.55
TLKM2,8702,8802,8602,870-0.35028.99
TMAS1,3851,3951,3501,355-2.1737.56489.13
TMPI4634704634691.36.116.59
TMPO121122119119-1.65-6.3-24.2
TOBA8358358358350-3.4719.29
TOTL940950925935-0.53-4.116.87
TOTO3,7803,7803,7803,7800-1.82-48.57
TOWR4,2004,2004,2004,20002.5655.56
TPIA3,2003,2003,2003,2000-1.54-1.54
TPMA37937937937902.439.86
TRAM1,8451,8451,8451,8450016.77
TRIL585958591.72-7.81-35.87
TRIM696966690-1.434.55
TRIO1,2551,2501,2501,250-0.4-16.67-4.58
TRIS371370368368-0.81-2.9-9.14
TRST35535535535501.7224.56
TRUB50505050000
TRUS42142142142100-8.48
TSPC2,6602,7202,6602,6700.380-25.83
TURI640640630635-0.78-10.5611.4
ULTJ3,8703,9003,9003,9000.781.04-19.59
UNIC1,9201,9201,9051,92003.236.08
UNIT3593593593590-0.28-4.27
UNSP50505050000
UNTR18,00018,00017,57517,650-1.53-14.320
UNTX3,7003,7003,7003,700000
UNVR31,02531,02530,25030,600-1.92-2.31-4.82
VICO1271301301302.366.56-10.34
VIVA4284344264331.17-7.2884.26
VOKS700690690690-1.43-12.66-23.33
VRNA9595959503.26-13.64
WAPO505453536-8.62-15.87
WEHA287287284284-1.05-3.7332.09
WICO58585656-3.45-8.20
WIIM5555605555550-0.89-23.97
WIKA2,9102,9152,8552,895-0.691.9441.22
WINS1,2351,2901,2351,2400.4-4.62106.67
WOMF22027524225013.64-5.6611.11
WSKT970970945950-1.557.9555.74
WTON1,1851,1851,1601,170-1.27-1.270
YPAS51051051051000-25
YULE1191191191190198.18
ZBRA157160150153-2.55-1.29135.38
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
AALI 20,300 500 3,844,000
LPIN 6,300 250 800
MAYA 1,995 245 67,000
BBRI 10,800 225 29,817,800
TGKA 2,975 125 200
FAST 2,200 100 20,200
MAPI 5,675 100 440,100
SGRO 1,930 90 1,148,700
ABMM 2,675 75 35,100
ADMF 11,450 75 231,600
Stock
Code
Price Change Volume
MERK 160,000 -2,000 1,000
EMTK 6,100 -1,200 4,300
HMSP 70,000 -1,000 5,500
GGRM 56,150 -475 818,300
BSWD 1,855 -445 6,700
UNVR 30,600 -425 3,653,900
UNTR 17,650 -350 3,851,100
PTBA 12,275 -275 529,400
LPCK 8,150 -200 666,100
BBCA 13,325 -175 11,224,700
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image