Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

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

Manajemen Risiko Investasi

Event Tanggal : 11 - 12 Agustus 2015
Dalam Seminar ini, peserta akan mempelajari:
  1. Konsep dasar manajemen resiko investasi
  2. Tahapan manajemen resiko pada instrumen: Obligasi, Reksa Dana, Pasar Uang, Sektor Riil
  3. Metode kuantitatif yang digunakan dalam manajemen resiko
  4. Aplikasi Manajemen Resiko dengan Microsoft Excel
Informasi Lebih Lanjut | Daftar Seminar Online
Obligasi Ritel Indonesia
Nama Obligasi Kupon (%) Jatuh Tempo WAP (%)* YTM (%) Tanggal
Transaksi
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 99.68 7.6521 29-Jul-2015
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.33 7.3187 29-Jul-2015
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.50 16.5153 29-Jul-2015
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 98.18 9.2882 29-Jul-2015
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 101.20 7.9296 29-Jul-2015
Sukuk Negara Ritel Seri SR-007 8.25 11-Mar-2018 100.09 8.2045 29-Jul-2015
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 29-Jul-2015
Nama Nilai
SBSN Seri PBS008 2,016,021,000,000
Obligasi Negara Republik Indonesia Seri FR0070 1,662,100,000,000
Obligasi Negara Republik Indonesia Seri FR0068 944,752,000,000
Obligasi Negara Th. 2006 Seri FR0035 927,355,000,000
Obligasi Negara Republik Indonesia Seri FR0071 774,634,000,000
Obligasi Negara Republik Indonesia Seri FR0069 607,132,000,000
Obligasi Negara Republik Indonesia Seri FR0072 509,846,000,000
Obligasi Negara RI Seri FR0056 409,893,000,000
Obligasi Negara RI Seri FR0053 237,652,000,000
Obligasi Negara RI Seri FR0058 222,505,000,000
Transaksi Per Tanggal : 29-Jul-2015
Nama Nilai
Obligasi Berkelanjutan I Antam Tahap I Tahun 2011 Seri B 50,000,000,000
Obligasi Indosat VIII Tahun 2012 Seri B 47,000,000,000
OBL Subordinasi BKLJT II Bank Permata Thp II Th 2014 42,742,000,000
OBL BKLJT II Pegadaian Tahap III Tahun 2015 Seri A 40,055,000,000
Obligasi Subordinasi Berkelanjutan I Bank Bukopin Tahap I Tahun 2012 34,322,000,000
OBL BKLJT I OCBC NISP THP I TH 2013 SERI C 31,917,000,000
OBL BKLJT Indonesia EXIMBANK I Tahap III Tahun 2013 Seri B 29,474,000,000
Obligasi Indofood Sukses Makmur VI Tahun 2012 25,183,000,000
OBL BEKL II Astra Sedaya Finance Thp II TH2013 SR C 20,245,000,000
OBL BKLJT I OCBC NISP Tahap II Tahun 2015 Seri C 20,147,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN RI Seri IFR-0002 11.94
SBSN RI Seri IFR-0007 10.33
SBSN Seri PBS003 10.20
SBSN Seri PBS004 9.26
SBSN Seri PBS005 9.08
Nama Yield (%)
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap I Tahun 2012 Seri C 13.01
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 11.74
Efek Beragun Aset Danareksa SMF II-KPR BTN Kelas A 11.28
OBL BKLJT I Telkom Tahap I Tahun 2015 Seri D 11.00
Obligasi PLN IX Tahun 2007 Seri B 10.95
Nama Yield (%)
Obligasi Berkelanjutan USD Medco Energi Internasional I Tahap I Tahun 2011 17.54
Obligasi Medco Energi Internasional III Tahun 2012 11.55
OBL BKLJT II SMF TAHAP I TAHUN 2012 SERI C 11.46
OBLIGASI PROTELINDO I TAHUN 2014 11.39
OBL Berkelanjutan I Mandiri Tunas Finance Tahap I Tahun 2013 Seri B 11.37
Nama Yield (%)
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBL BKLJT I Modernland Realty Thp I Th 2015 Seri B 12.50
OBL Berkelanjutan I ADHI Tahap II Tahun 2013 Seri B 12.37
OBL BKLJT I Verena Multi Finance Thp III Th 2014 Seri B 12.34
Obligasi Berkelanjutan I ADHI Tahap I Tahun 2012 Seri A 12.29
Nama Yield (%)
Obligasi I PTPN X Tahun 2013 15.17
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.49
Obligasi Indomobil Wahana Trada I Tahun 2012 Seri C 12.98
OBL BKLJT I Garuda Indonesia Tahap I Tahun 2013 12.96
OBLIGASI SUBORDINASI BANK MAYAPADA IV TAHUN 2014 12.84
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
28-Jul-2015 IGBI 6,025.74 -0.28% grafik
28-Jul-2015 ICBI 2,470.65 0.04% grafik
28-Jul-2015 ISBI 2,635.62 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 : 28-Jul-2015
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
28-Jul-2015 IRDPT 3,032.52 -0.39% grafik
28-Jul-2015 IRDCP 5,438.33 -0.73% grafik
28-Jul-2015 IRDSH 7,850.36 -1.27% grafik
28-Jul-2015 IRDPU 1,162.57 -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 : 29-Jul-2015
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI20,75021,45020,57520,7001.1-8.61-22.47
ADHI2,6202,6652,6052,6351.7430.77-15.27
ADRO600615575590-1.67-22.37-50.21
AKRA6,0506,1005,9005,900-2.07-1.2634.09
ANTM540540525525-0.94-23.91-58.66
ASII6,4256,5256,4006,4251.18-6.55-16.83
ASRI5155205055100-12.07-2.86
BBCA13,00013,15012,65012,850-1.15-4.8110.78
BBNI4,8004,8304,6204,640-2.21-11.62-9.02
BBRI9,5259,6009,4509,5001.06-8.43-15.18
BBTN1,2051,2201,1801,185-1.2509.72
BMRI9,4759,5509,3759,5001.33-5.24-7.32
BMTR1,1701,1851,1451,1651.33.56-39.32
BSDE1,7051,7551,7001,7152.392.398.2
CPIN2,4902,5252,4502,4900.4-9.12-36.96
CTRA1,1751,1851,0701,070-7.36-15.75-7.36
EXCL2,8202,8952,7802,8301.62-23.72-47.59
GGRM48,30049,35047,00047,000-2.037.31-13.28
ICBP12,15012,30011,97512,025-0.21-0.2115.07
INCO2,2152,2502,1202,120-3.64-22.34-47.33
INDF6,0756,0755,7755,775-4.15-10.81-18.37
INTP21,10021,15020,42520,425-2.39-2.16-18.14
ITMG10,30010,3259,9759,975-1.72-24.57-61.85
JSMR5,5755,6755,5505,5750.94.21-13.23
KLBF1,6701,7051,6551,7002.72-0.58-1.73
LPKR1,1301,1751,1051,105-2.21-6.360.45
LPPF16,77517,25016,65016,725-0.30.1515.34
LSIP1,3601,3901,3251,3450-13.78-35.95
MNCN2,0702,1052,0202,045-0.245.41-21.8
MPPA2,9002,9352,8752,9000-8.08-1.53
PGAS3,9654,0203,9003,900-0.89-9.09-33.9
PTBA6,5756,5756,2506,250-2.72-25.37-46.35
PTPP3,9603,9803,8553,875-1.159.9371.46
PWON4094194064060.5-4.69-2.17
SCMA2,8752,9502,8302,9201.392.1-23.16
SILO15,45016,22515,22516,2253.3417.5713.46
SMGR10,27510,32510,10010,2751.73-14.38-38.01
SMRA1,7301,7451,7001,71004.5926.67
SSMS1,9451,9751,9301,930-0.264.3252.57
TBIG8,4758,5008,4508,5001.19-7.862.41
TLKM2,8652,8702,8452,8550.35-1.727.74
UNTR18,12519,10018,12518,6503.9-7.67-18.56
UNVR40,00040,02539,55039,700-0.750.1929.11
WIKA2,8952,9102,8002,800-1.0611.555.66
WSKT1,7551,7901,6151,670-3.759.51106.17
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI20,75021,45020,57520,7001.1-8.61-22.47
ADRO600615575590-1.67-22.37-50.21
AKRA6,0506,1005,9005,900-2.07-1.2634.09
ASII6,4256,5256,4006,4251.18-6.55-16.83
BBCA13,00013,15012,65012,850-1.15-4.8110.78
BBNI4,8004,8304,6204,640-2.21-11.62-9.02
BBRI9,5259,6009,4509,5001.06-8.43-15.18
BDMN4,0854,1254,0654,0950.24-2.626.23
BMRI9,4759,5509,3759,5001.33-5.24-7.32
BMTR1,1701,1851,1451,1651.33.56-39.32
BSDE1,7051,7551,7001,7152.392.398.2
CPIN2,4902,5252,4502,4900.4-9.12-36.96
GGRM48,30049,35047,00047,000-2.037.31-13.28
ICBP12,15012,30011,97512,025-0.21-0.2115.07
INCO2,2152,2502,1202,120-3.64-22.34-47.33
INDF6,0756,0755,7755,775-4.15-10.81-18.37
INTP21,10021,15020,42520,425-2.39-2.16-18.14
ITMG10,30010,3259,9759,975-1.72-24.57-61.85
KLBF1,6701,7051,6551,7002.72-0.58-1.73
LPKR1,1301,1751,1051,105-2.21-6.360.45
MNCN2,0702,1052,0202,045-0.245.41-21.8
PGAS3,9654,0203,9003,900-0.89-9.09-33.9
PTBA6,5756,5756,2506,250-2.72-25.37-46.35
SCMA2,8752,9502,8302,9201.392.1-23.16
SMGR10,27510,32510,10010,2751.73-14.38-38.01
TLKM2,8652,8702,8452,8550.35-1.727.74
UNTR18,12519,10018,12518,6503.9-7.67-18.56
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI20,75021,45020,57520,7001.1-8.61-22.47
ACES6206356206250.81-1.57-32.43
ADHI2,6202,6652,6052,6351.7430.77-15.27
ADRO600615575590-1.67-22.37-50.21
AISA2,0202,0352,0202,02008.02-14.95
AKRA6,0506,1005,9005,900-2.07-1.2634.09
ANTM540540525525-0.94-23.91-58.66
APIC5605705605650.8903.67
APLN3493563493551.72-4.055.97
ASII6,4256,5256,4006,4251.18-6.55-16.83
ASRI5155205055100-12.07-2.86
AUTO2,1952,2102,1902,2050.46-5.57-43.46
BBCA13,00013,15012,65012,850-1.15-4.8110.78
BBNI4,8004,8304,6204,640-2.21-11.62-9.02
BBRI9,5259,6009,4509,5001.06-8.43-15.18
BBTN1,2051,2201,1801,185-1.2509.72
BDMN4,0854,1254,0654,0950.24-2.626.23
BEST3833933853891.57-0.51-34.07
BHIT288292283286-0.699.16-22.28
BIPI991029999023.75-16.1
BJBR815830805810-0.61-1.82-2.41
BJTM4604784564651.09-3.538.9
BMRI9,4759,5509,3759,5001.33-5.24-7.32
BMTR1,1701,1851,1451,1651.33.56-39.32
BRMS526251579.62-40-79.79
BSDE1,7051,7551,7001,7152.392.398.2
BUMI505050500-16.67-73.54
BWPT3633883673835.51-7.26-66.84
CNKO565956571.79-20.83-69.19
COWL6056106056100.832.524.27
CPIN2,4902,5252,4502,4900.4-9.12-36.96
CTRA1,1751,1851,0701,070-7.36-15.75-7.36
CTRP5005255005204-6.31-31.58
DILD5655705505650-3.4218.45
DOID727571720-10-55.83
ELSA396403385386-2.53-20.41-42.39
ENRG525751555.77-3.51-39.56
ERAA5255305205250-12.5-53.74
EXCL2,8202,8952,7802,8301.62-23.72-47.59
GGRM48,30049,35047,00047,000-2.037.31-13.28
GJTL750755730740-1.33-14.45-59.23
HRUM1,0001,0109951,0000-9.5-52.61
ICBP12,15012,30011,97512,025-0.21-0.2115.07
INCO2,2152,2502,1202,120-3.64-22.34-47.33
INDF6,0756,0755,7755,775-4.15-10.81-18.37
INTP21,10021,15020,42520,425-2.39-2.16-18.14
ISAT4,3004,3204,2804,30007.57.23
ITMG10,30010,3259,9759,975-1.72-24.57-61.85
JPFA481483445445-7.48-16.82-64.68
JSMR5,5755,6755,5505,5750.94.21-13.23
KIJA2562632562580.78-1.53-1.15
KLBF1,6701,7051,6551,7002.72-0.58-1.73
LCGP550560494545-0.91-2.6826.45
LPCK8,2008,3508,0758,100-1.22-9.240.62
LPKR1,1301,1751,1051,105-2.21-6.360.45
LPPF16,77517,25016,65016,725-0.30.1515.34
LSIP1,3601,3901,3251,3450-13.78-35.95
MAIN1,3401,3551,2751,280-4.48-28.89-55.09
MAPI4,6254,6504,5704,590-0.76-15.39-11.73
MDLN4754764704750-8.657.47
MEDC2,5002,5252,4002,5251-6.48-27.75
META176176171174-1.14-9.84-16.35
MLPL590600580585-0.85-7.14-22
MNCN2,0702,1052,0202,045-0.245.41-21.8
MPPA2,9002,9352,8752,9000-8.08-1.53
MYRX7007457057050.71-3.4212.8
NIRO1901931811921.05-10.28-27.55
PADI5405405355400-3.57-29.87
PGAS3,9654,0203,9003,900-0.89-9.09-33.9
PNBN1,0401,1051,0101,015-2.4-7.3114.69
PNLF2602682592610.38-7.455.24
PTBA6,5756,5756,2506,250-2.72-25.37-46.35
PTPP3,9603,9803,8553,875-1.159.9371.46
PWON4094194064060.5-4.69-2.17
RALS7007107007050.714.44-34.72
SAME2,5552,5702,5352,535-0.78-7.48-8.65
SCMA2,8752,9502,8302,9201.392.1-23.16
SIDO5105255055100-9.73-36.25
SILO15,45016,22515,22516,2253.3417.5713.46
SIMP5505605505500-7.56-38.55
SMBR3023053023020-2.58-25.62
SMCB1,4851,4901,4801,4900.34-1-50.83
SMGR10,27510,32510,10010,2751.73-14.38-38.01
SMRA1,7301,7451,7001,71004.5926.67
SRIL4504594454551.1150.17189.81
SSIA8158358158301.84-14.4312.16
SSMS1,9451,9751,9301,930-0.264.3252.57
SUGI3924003953991.792.31-3.62
TAXI9559809409651.05-1.03-29.3
TBIG8,4758,5008,4508,5001.19-7.862.41
TIFA170169169169-0.59-6.11-17.56
TINS5756155856106.09-15.86-57.04
TLKM2,8652,8702,8452,8550.35-1.727.74
TMPI4374394314390.46-1.13-1.13
TOTL840850800810-3.57-2.411.25
UNTR18,12519,10018,12518,6503.9-7.67-18.56
UNVR40,00040,02539,55039,700-0.750.1929.11
VIVA4144584154457.49-1.5567.29
WIKA2,8952,9102,8002,800-1.0611.555.66
WSKT1,7551,7901,6151,670-3.759.51106.17
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI20,75021,45020,57520,7001.1-8.61-22.47
AKRA6,0506,1005,9005,900-2.07-1.2634.09
AMRT60060559560001.6920
ASII6,4256,5256,4006,4251.18-6.55-16.83
ASRI5155205055100-12.07-2.86
BBCA13,00013,15012,65012,850-1.15-4.8110.78
BBNI4,8004,8304,6204,640-2.21-11.62-9.02
BBRI9,5259,6009,4509,5001.06-8.43-15.18
BBTN1,2051,2201,1801,185-1.2509.72
BDMN4,0854,1254,0654,0950.24-2.626.23
BMRI9,4759,5509,3759,5001.33-5.24-7.32
BMTR1,1701,1851,1451,1651.33.56-39.32
BSDE1,7051,7551,7001,7152.392.398.2
BTPN3,3253,3103,1753,180-4.36-7.83-23.37
CPIN2,4902,5252,4502,4900.4-9.12-36.96
EMTK11,00011,60011,10011,6005.454.593.33
EXCL2,8202,8952,7802,8301.62-23.72-47.59
INDF6,0756,0755,7755,775-4.15-10.81-18.37
INTP21,10021,15020,42520,425-2.39-2.16-18.14
ITMG10,30010,3259,9759,975-1.72-24.57-61.85
JPFA481483445445-7.48-16.82-64.68
JSMR5,5755,6755,5505,5750.94.21-13.23
KLBF1,6701,7051,6551,7002.72-0.58-1.73
LPKR1,1301,1751,1051,105-2.21-6.360.45
MNCN2,0702,1052,0202,045-0.245.41-21.8
PGAS3,9654,0203,9003,900-0.89-9.09-33.9
PWON4094194064060.5-4.69-2.17
SMGR10,27510,32510,10010,2751.73-14.38-38.01
SMRA1,7301,7451,7001,71004.5926.67
TBIG8,4758,5008,4508,5001.19-7.862.41
TLKM2,8652,8702,8452,8550.35-1.727.74
TSPC1,9501,9701,9351,9701.03-1.5-34.33
UNTR18,12519,10018,12518,6503.9-7.67-18.56
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI20,75021,45020,57520,7001.1-8.61-22.47
ABBA5050505000-38.27
ABDA7,7257,7257,7257,7250-0.3240.45
ABMM2,9702,9702,9702,9700-0.836.07
ACES6206356206250.81-1.57-32.43
ACST4,5104,5004,4154,500-0.22073.08
ADES1,4001,4051,3951,395-0.360-17.21
ADHI2,6202,6652,6052,6351.7430.77-15.27
ADMF4,5204,5304,4954,500-0.44-8.16-60.18
ADMG109114102102-6.42-9.73-50.49
ADRO600615575590-1.67-22.37-50.21
AGRO899189901.12-4.26-12.62
AGRS909991911.11-24.170
AHAP16016016016000-23.81
AIMS42042042042000-8.7
AISA2,0202,0352,0202,02008.02-14.95
AKKU305305305305000
AKPI680680680680013.33-13.92
AKRA6,0506,1005,9005,900-2.07-1.2634.09
AKSI125125125125000
ALDO7257257207250-0.682.11
ALKA5805805805800-24.18-3.33
ALMI25125125125101.21-28.49
ALTO340340335335-1.47-5.63-10.19
AMAG39539539539505.3360.57
AMFG6,9007,0006,7007,0001.45-2.1-9.68
AMRT60060559560001.6920
ANJT1,3201,3401,3401,3401.5211.679.39
ANTM540540525525-0.94-23.91-58.66
APEX3,3303,3303,3303,3300-0.15-12.25
APIC5605705605650.8903.67
APII3003003003000020
APLI67666365-2.99-7.14-18.75
APLN3493563493551.72-4.055.97
APOL585858580016
ARGO85085085085000-26.09
ARII422413411411-2.61-2.3838.85
ARNA5355655355451.873.81-46.04
ARTA25425425425409.016.72
ARTI1982021962001.0113.6419.76
ASBI44144144144100-31.09
ASDM1,0001,0001,0001,0000-4.7624.22
ASGR2,0802,0802,0802,08005.58-8.77
ASII6,4256,5256,4006,4251.18-6.55-16.83
ASJT290291250250-13.79-10.71-49.9
ASMI8008058058050.630.6361.97
ASRI5155205055100-12.07-2.86
ASRM1,2151,5151,3201,50023.468.350
ASSA1231301251273.25-5.22-49.8
ATIC5255405255300.9500
ATPK1901901901900-2.56-26.07
AUTO2,1952,2102,1902,2050.46-5.57-43.46
BABP757875761.331.33-23.23
BACA1931961931940.523.19108.6
BAEK2,1002,1002,1002,1000016.67
BAJA1321351281320-8.97-74.12
BALI2,9253,0002,9002,92500.8627.73
BAPA5050505000-5.66
BATA1,0601,0601,0601,0600-1.858.72
BAYU1,0001,0001,0001,0000-16.6744.93
BBCA13,00013,15012,65012,850-1.15-4.8110.78
BBKP6306356256300-5.26-12.5
BBLD1,1501,1501,1501,15000-26.98
BBMD1,6101,6101,6101,610007.33
BBNI4,8004,8304,6204,640-2.21-11.62-9.02
BBNP2,3202,3202,3202,3200056.76
BBRI9,5259,6009,4509,5001.06-8.43-15.18
BBRM105100100100-4.76-22.48-48.72
BBTN1,2051,2201,1801,185-1.2509.72
BBYB86858485-1.16-1.160
BCAP1,8251,8251,8201,8250-1.08100.55
BCIC50505050000
BCIP7757857757800.65032.2
BDMN4,0854,1254,0654,0950.24-2.626.23
BEKS64646263-1.56-21.25-25.88
BEST3833933853891.57-0.51-34.07
BFIN2,6002,6002,6002,6000013.04
BHIT288292283286-0.699.16-22.28
BIKA1,4001,4901,4001,4151.0700
BIMA6206206206200-7.46-11.43
BINA286280280280-2.17.699.8
BIPI991029999023.75-16.1
BIPP909988922.22-11.548.24
BIRD7,5757,6007,3007,6000.33-4.70
BISI1,3601,4251,3801,3952.57-10168.27
BJBR815830805810-0.61-1.82-2.41
BJTM4604784564651.09-3.538.9
BKDP898989890-3.2623.61
BKSL858886861.18-10.42-27.73
BKSW4304304304300-4.4419.44
BLTA196196196196000
BLTZ4,5504,5604,5504,550010.9843.08
BMAS3653703703701.375.718.82
BMRI9,4759,5509,3759,5001.33-5.24-7.32
BMSR1801801801800020
BMTR1,1701,1851,1451,1651.33.56-39.32
BNBA176174150170-3.41-1.167.59
BNBR50505050000
BNGA6306706356655.56-1.48-33.5
BNII182176176176-3.3-4.86-40.34
BNLI1,5901,5901,5901,5900-0.6215.22
BOLT790810790790000
BORN5050505000-48.45
BPFI57057057057001.7914
BPII1,7501,7501,7501,75000233.33
BRAM4,4954,4954,4954,4950-24.7737.25
BRAU8282828200-18
BRMS526251579.62-40-79.79
BRNA6306356306300-3.82-14.86
BRPT230225224225-2.17-7.79-21.05
BSDE1,7051,7551,7001,7152.392.398.2
BSIM37537537537500.2732.04
BSSR1,1101,1101,1101,11000-34.12
BSWD2,9002,9002,9002,9000100-33.26
BTEK1,2001,2001,2001,20000.42-20
BTEL50505050000
BTON4504504504500-12.62-12.62
BTPN3,3253,3103,1753,180-4.36-7.83-23.37
BUDI878888881.15-2.22-24.14
BUKK8458658408450-4.520
BULL808380833.75-12.6366
BUMI505050500-16.67-73.54
BUVA53053053053001.92-9.4
BVIC1151151151150-1.71-6.5
BWPT3633883673835.51-7.26-66.84
BYAN8,1008,1258,1258,1250.311.5619.49
CANI264264264264003.12
CASS1,2001,2001,2001,2000-412.15
CEKA1,3101,3401,3251,3351.91-9.18-48.65
CENT15015015015000-23.08
CFIN3323353323330.3-5.4-20.33
CINT3343363343360.6-5.08-3.72
CITA940940940940000
CKRA1852001852008.110-9.09
CLPI5807105705850.86-2.5-12.69
CMNP2,0002,1002,0002,0000-9.5-49.11
CMPP12812812812801.59-79.68
CNKO565956571.79-20.83-69.19
CNTB5,0005,0005,0005,000000
CNTX16,95016,95016,95016,9500-0.8882.26
COWL6056106056100.832.524.27
CPGT505150500-18.03-41.86
CPIN2,4902,5252,4502,4900.4-9.12-36.96
CPRO50505050000
CSAP338342330330-2.37-19.51-43.1
CTBN5,7005,7005,7005,700002.7
CTRA1,1751,1851,0701,070-7.36-15.75-7.36
CTRP5005255005204-6.31-31.58
CTRS2,4952,5002,4952,4950-1.583.1
CTTH686868680-4.23-1.45
DAJK5005955105255-22.791.94
DART7808007508002.561.2734.45
DEFI1,4051,4051,4051,4050-1.7512.4
DEWA50505050000
DGIK108110106106-1.85-2.75-31.61
DILD5655705505650-3.4218.45
DKFT397397397397000
DLTA245,000245,000245,000245,00000-31.75
DMAS2072092062070-2.820
DNAR149149149149010.37-23.59
DNET9309309209300025.68
DOID727571720-10-55.83
DPNS3453453453450-4.17-16.87
DSFI1291351291300.78-7.8154.9
DSNG3,2153,2153,2003,21501.92.06
DSSA12,90012,90012,90012,900000
DUTI6,5006,5006,5006,500016.5941.3
DVLA1,6851,5751,5751,575-6.53-7.08-20.65
DYAN858785850-10.53-53.55
ECII1,1801,2951,2301,2959.750.39-33.59
EKAD4104264224263.9-3.843.4
ELSA396403385386-2.53-20.41-42.39
ELTY50505050000
EMDE154162152152-1.325.625.56
EMTK11,00011,60011,10011,6005.454.593.33
ENRG525751555.77-3.51-39.56
EPMT2,9002,9052,9002,90000-17.14
ERAA5255305205250-12.5-53.74
ERTX99099099099008.79167.57
ESSA2,2502,2602,2502,2600.44-7.762.26
ESTI20020020020000-8.68
ETWA1401401401400-6.67-49.82
EXCL2,8202,8952,7802,8301.62-23.72-47.59
FAST1,5001,4901,4901,490-0.67-3.25-34.36
FASW1,4901,4951,4951,4950.341.01-4.47
FISH1,7051,7051,7051,7050-0.29-5.28
FMII4214214214210-5.39-4.32
FORU68068068068007.94-29.53
FPNI8989898905.95-23.93
FREN535550530-11.67-3.64
GAMA50505050000
GDST596058601.69-9.09-29.41
GDYR1,6501,6501,6501,6500-90.46-90.13
GEMA3253253253250-2.69-11.92
GEMS1,6401,6401,6401,64009.33-4.09
GGRM48,30049,35047,00047,000-2.037.31-13.28
GIAA4264574324515.871.123.2
GJTL750755730740-1.33-14.45-59.23
GLOB1,0501,0601,0501,0600.95-7.83-7.42
GMCW860860860860000
GMTD9,4009,4009,4009,4000-0.5317.5
GOLD2202202192200-13.73-35.1
GOLL1321321191320-5.710
GPRA2652682682681.131.13-13.27
GREN1451491451471.38530.09
GSMF88888787-1.14-1314.47
GTBO2602602602600030
GWSA1361501381381.476.15-27.37
GZCO828480820-3.53-18
HADE50505050000
HDFA2192192192190-6.81-5.6
HDTX5005005005000055.76
HERO1,7851,7851,7001,745-2.24-5.68-40.85
HEXA2,4252,4002,3702,370-2.27-10.57-34.17
HITS70570570570500110.45
HMSP83,50085,50084,52584,9751.7720.0221.92
HOME1952182082139.233.4-48.3
HOTL1321331261320-1.49-7.69
HRUM1,0001,0109951,0000-9.5-52.61
IATA515351510-8.93-28.17
IBFN2752752752750-11.290
IBST3,0003,0003,0003,0000-15.25-7.12
ICBP12,15012,30011,97512,025-0.21-0.2115.07
ICON4794794794790-2.0411.4
IGAR290290270271-6.551.120.74
IIKP1,8451,8951,7801,780-3.52-36.43-1.11
IKAI1101019797-11.82-4.9-15.65
IKBI1,0501,0501,0501,0500-1.4110.53
IMAS3,4053,4153,4103,4100.15-5.01-24.89
IMJS4304704704709.314.63-32.86
IMPC8,1758,2008,1758,2000.311.230
INAF197204194195-1.021.049.55
INAI3803803803800-1.338.18
INCI358375350350-2.2318.6444.63
INCO2,2152,2502,1202,120-3.64-22.34-47.33
INDF6,0756,0755,7755,775-4.15-10.81-18.37
INDR78578578578501.29-9.25
INDS7757757757750-12.92-67.02
INDX4704744654710.21-1.05155.98
INDY300304295298-0.67-5.1-57.12
INKP8859208709052.262.26-33.94
INPC7576727500-11.76
INPP395395395395012.86123.16
INRU3103103103100-25.3-70.48
INTA2662732682680.75-7.27-11.26
INTD380380380380000
INTP21,10021,15020,42520,425-2.39-2.16-18.14
INVS11711711711700-92.25
IPOL697068690-4.17-28.12
ISAT4,3004,3204,2804,30007.57.23
ISSP1761791741791.7-1.6511.87
ITMA13,90013,90013,90013,900000
ITMG10,30010,3259,9759,975-1.72-24.57-61.85
ITTG82828282000
JAWA3493503483500.295.42-5.41
JECC1,6001,6001,6001,600018.52-46.67
JIHD7807807807800-3.7-38.1
JKON940940875875-6.91-8.3837.8
JKSW79777577-2.53-3.7548.08
JPFA481483445445-7.48-16.82-64.68
JPRS1942052052055.670-18.65
JRPT96096096096000.524.35
JSMR5,5755,6755,5505,5750.94.21-13.23
JSPT750750750750000
JTPE26926926526903.86-6.92
KAEF1,0051,015975985-1.99-0.51-19.92
KARW3943943943940-0.25258.18
KBLI1141161141140-2.56-14.93
KBLM138127126127-7.97-5.22-6.62
KBLV2,4502,4502,4502,4500011.36
KBRI50505050000
KDSI29529529529501.72-10.88
KIAS10210495100-1.96-2.91-33.33
KICI26926926926903.86-6.92
KIJA2562632562580.78-1.53-1.15
KKGI780785765765-1.92-14.04-49
KLBF1,6701,7051,6551,7002.72-0.58-1.73
KOBX1211321271285.79-21.47-34.36
KOIN3703703703700-9.31-15.72
KONI3293293293290019.64
KOPI8208258158250.613.770
KPIG1,5101,5101,4901,505-0.335.9916.22
KRAH1,7251,7751,7301,7752.918.73336.12
KRAS324327322323-0.31-5.83-29.93
KREN5255255255250-4.5529.63
LAMI2512512512510-11.3116.2
LAPD5050505000-18.03
LCGP550560494545-0.91-2.6826.45
LEAD1891981881953.17-26.42-96.1
LINK5,5255,5255,3255,475-0.96.31-11.69
LION9,3009,3009,3009,30003.33-15.45
LMAS50505050000
LMPI1271351311313.15-1.5-25.99
LMSH6,1506,1506,1506,15000-20.13
LPCK8,2008,3508,0758,100-1.22-9.240.62
LPGI4,7004,7004,7004,7000-3.094.33
LPIN6,0756,5755,8005,975-1.65-13.7220.1
LPKR1,1301,1751,1051,105-2.21-6.360.45
LPLI4775054804994.61-4.95-7.59
LPPF16,77517,25016,65016,725-0.30.1515.34
LPPS198190190190-4.040.53-12.04
LRNA1581701571654.43-38.43-52.45
LSIP1,3601,3901,3251,3450-13.78-35.95
LTLS7908007757950.632.58-7.56
MAGP50505050000
MAIN1,3401,3551,2751,280-4.48-28.89-55.09
MAMI50505050000
MAMIP600600600600000
MAPI4,6254,6504,5704,590-0.76-15.39-11.73
MASA27527526027500-8.33
MAYA1,6901,6901,6901,6900-6.1112.67
MBAP1,1051,1051,1051,10500.45-14.67
MBSS6357006506502.36-13.33-45.83
MBTO1421501501505.636.38-40.24
MCOR2782992742790.36-733.49
MDIA4,0004,0004,0004,00006.67116.22
MDKA2,0002,0002,0002,000000
MDLN4754764704750-8.657.47
MDRN3704103903905.41-11.16-41.35
MEDC2,5002,5252,4002,5251-6.48-27.75
MEGA2,6152,6152,6152,61502.5530.75
MERK126,500126,500126,500126,50004.98-36.73
META176176171174-1.14-9.84-16.35
MFIN94094094094003.8722.88
MFMI292292292292024.2662.22
MGNA828282820-1.2-28.07
MICE330327320327-0.919-12.8
MIDI79079079079000.6458
MIKA24,70026,30024,82526,0255.367.990
MIRA50505050000
MITI12412412412400-40.67
MKPI16,30016,30016,30016,3000-4.123.99
MLBI7,0007,0507,0007,00000-99.33
MLIA635630630630-0.79020
MLPL590600580585-0.85-7.14-22
MLPT1,2701,2851,2501,2800.7924.8828
MMLP8458508408500.5900
MNCN2,0702,1052,0202,045-0.245.41-21.8
MPMX670675660665-0.759.92-39.55
MPPA2,9002,9352,8752,9000-8.08-1.53
MRAT2222242152240.9-8.57-40.11
MREI4,1004,5954,1004,59512.0751.455.76
MSKY1,4051,4201,4001,4201.0714.06-25.85
MTDL7057107007100.711.4367.45
MTFN505050500-27.54-60.32
MTLA3403503253430.88-12.72-14.89
MTSM4004004004000-42.86-42.03
MYOH50051049150513.271
MYOR26,75027,40026,00027,3752.348.42-8.29
MYRX7007457057050.71-3.4212.8
MYRXP505050500-5.66-26.47
MYTX110110110110010-3.51
NAGA1281281281280-11.11-17.42
NELY1281281281280-2.29-14.67
NIKL83828182-1.2-5.75-43.45
NIPS60060560060001.69131.66
NIRO1901931811921.05-10.28-27.55
NISP1,2001,2501,2501,2504.170.81-10.71
NOBU75075075075000-6.25
NRCA9259409109300.543.339.41
OCAP43243243243200-4
OKAS838583852.41-5.56-34.62
OMRE340340340340000
PADI5405405355400-3.57-29.87
PALM6106656506659.0231.6833
PANR5105255105150.9803
PANS4,4754,4804,3754,4800.11-10.85-13.85
PBRX6907606907052.1719.4970.29
PDES17117117117100.59-9.04
PEGE200200200200000
PGAS3,9654,0203,9003,900-0.89-9.09-33.9
PGLI6969696900-43.9
PICO139137130137-1.44-4.2-27.51
PJAA2,5002,5002,5002,50006.61123.21
PKPK66626062-6.065.08-10.14
PLAS1,5401,5551,5401,5450.32-1.93
PLIN3,5003,5003,5003,50001.4534.62
PNBN1,0401,1051,0101,015-2.4-7.3114.69
PNBS267268263266-0.371.9260.24
PNIN690700685685-0.72-5.526.2
PNLF2602682592610.38-7.455.24
PNSE4024054054050.75-7.53-27.68
POLY515251521.960-13.33
POOL2,9952,9952,9952,9950076.18
PPRO1811841811810-4.230
PRAS1511531531531.32-3.16-27.83
PSAB6256606256300.8-21.25-87.27
PSDN11811811811803.51-20.81
PSKT1,0501,0601,0501,0600.957.6151.43
PTBA6,5756,5756,2506,250-2.72-25.37-46.35
PTIS7307307307300-7.59-29.13
PTPP3,9603,9803,8553,875-1.159.9371.46
PTRO408419390391-4.17-14.81-69.09
PTSN73686868-6.85-1.45-40.87
PTSP8,5008,5008,5008,5000088.89
PUDP3833853853850.521.05-19.79
PWON4094194064060.5-4.69-2.17
PYFA130125124124-4.621.64-4.62
RAJA9801,0251,0001,0153.571.563.71
RALS7007107007050.714.44-34.72
RANC365350343343-6.03-10.91-35.28
RBMS727272720-13.25-25.77
RDTX5,8005,8005,8005,8000-3.3314.85
RELI4484484484480-0.22-25.33
RICY16816816816805.66-8.2
RIGS16718716918711.98-10.95-22.08
RIMO190190190190000
RMBA5205205205200-5.4511.83
RODA420420420420018.3113.51
ROTI1,0701,1801,0701,1658.882.64-11.07
RUIS2002202202201007.84
SAFE1211211211210-12.3223.47
SAME2,5552,5702,5352,535-0.78-7.48-8.65
SCBD1,6951,6951,6951,6950-0.29-54.8
SCCO3,7503,7503,7503,7500-1.32-8.76
SCMA2,8752,9502,8302,9201.392.1-23.16
SCPI29,00029,00029,00029,000000
SDMU2482482482480-7.46-44.64
SDPC8181818105.19-19
SDRA1,1951,1951,1951,19500.423.91
SGRO1,6401,7001,6201,6802.44-3.17-21.13
SHID3883903893900.52-2.0147.17
SIAP1861901841902.153.26-5.47
SIDO5105255055100-9.73-36.25
SILO15,45016,22515,22516,2253.3417.5713.46
SIMA161170155155-3.735521.09
SIMP5505605505500-7.56-38.55
SIPD85085084585001.81,534.62
SKBM8408408408400-6.67-23.64
SKLT35035035035000-4.11
SKYB42042042042000-16
SMAR5,0005,0005,0005,000011.11-21.26
SMBR3023053023020-2.58-25.62
SMCB1,4851,4901,4801,4900.34-1-50.83
SMDM1101101101100-5.98-48.84
SMDR6,4506,5506,4506,4500-18.8793.98
SMGR10,27510,32510,10010,2751.73-14.38-38.01
SMMA5,0005,0005,0005,00006.3839.47
SMMT1,6651,6801,5751,640-1.5-11.59-7.61
SMRA1,7301,7451,7001,71004.5926.67
SMRU310313293309-0.32-4.63205.94
SMSM4,7954,8354,7504,750-0.942.934.4
SOBI3,0003,0003,0003,00002026.32
SOCI545540530530-2.75-6.190
SONA3,7003,7003,7003,70000-6.33
SPMA1621621621620-12.43-25.69
SQBB10,50010,50010,50010,500000
SQBI290,000290,000290,000290,0000-7.94-6.45
SQMI1,5901,5501,5501,550-2.52-2.5210.71
SRAJ2402472302472.927.393.35
SRIL4504594454551.1150.17189.81
SRSN50515050000
SRTG4,9704,9704,9704,9700-0.31.43
SSIA8158358158301.84-14.4312.16
SSMS1,9451,9751,9301,930-0.264.3252.57
SSTM636463630-1.56-8.7
STAR78817878016.4256
STTP3,0353,0353,0353,035000.83
SUGI3924003953991.792.31-3.62
SULI555755550-5.17-21.43
SUPR9,9009,9009,9009,9000-120
TALF40040040040000-24.53
TARA4694724694700.21-1.0568.46
TAXI9559809409651.05-1.03-29.3
TBIG8,4758,5008,4508,5001.19-7.862.41
TBLA515520505505-1.94-2.88-25.19
TBMS6,0006,0006,0006,00000-52.1
TCID19,50019,50019,50019,5000-1.5214.71
TELE9459509459500.53-2.0620.25
TFCO60060060060000-31.82
TGKA4,6504,6504,6504,6500073.83
TIFA170169169169-0.59-6.11-17.56
TINS5756155856106.09-15.86-57.04
TIRA1,5001,5001,5001,50000-11.76
TIRT62616061-1.611.67-8.96
TKGA1,8001,8001,8001,80000-9.55
TKIM6406506406450.78-7.86-40.28
TLKM2,8652,8702,8452,8550.35-1.727.74
TMAS1,5951,6251,6251,6251.880.93365.62
TMPI4374394314390.46-1.13-1.13
TMPO99999098-1.01-2-11.71
TOBA90090090090002.869.09
TOTL840850800810-3.57-2.411.25
TOTO4,9004,9254,8004,800-2.0423.3920
TOWR3,9803,9803,8753,875-2.64-3.12-2.39
TPIA3,3003,5003,5003,5006.064.4829.63
TPMA32532532532500-11.68
TRAM5050505000-97.29
TRIL5050505000-18.03
TRIM5959595903.51-19.18
TRIO1,9251,9251,9251,9250-1.0352.17
TRIS3213243213230.620-16.1
TRST265265260260-1.89-7.14-21.92
TRUB50505050000
TRUS2002002002000-49.62-52.49
TSPC1,9501,9701,9351,9701.03-1.5-34.33
TURI6406456406450.78-3.73-11.03
ULTJ3,8503,8503,8503,8500-1.79-3.27
UNIC1,5701,5701,5701,5700-3.09-13.97
UNIT311253253253-18.65-14.24-18.39
UNSP50505050000
UNTR18,12519,10018,12518,6503.9-7.67-18.56
UNTX3,7003,7003,7003,700000
UNVR40,00040,02539,55039,700-0.750.1929.11
VICO1031121041117.770-21.28
VIVA4144584154457.49-1.5567.29
VOKS90090090090005.8812.5
VRNA1891901871900.5315.15102.13
WAPO8484678401237.7
WEHA2052102062070.98-1.43-29.83
WICO60605858-3.3303.57
WIIM4594604574600.2212.47-17.86
WIKA2,8952,9102,8002,800-1.0611.555.66
WINS277279274274-1.08-16.72-80.57
WOMF95929092-3.16-1.08-64.2
WSKT1,7551,7901,6151,670-3.759.51106.17
WTON1,0251,0501,0201,020-0.493.0314.61
YPAS6956956956950013.93
YULE787878780-2.5-2.5
ZBRA162162160161-0.62-19.124.81
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 5 Foreign Buy (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
ENRG 61,321,800 416,100 60,905,700
ADRO 54,933,600 53,507,200 1,426,400
SRIL 38,710,900 5,268,100 33,442,800
BRMS 35,290,000 392,600 34,897,400
TLKM 33,492,700 41,864,100 -8,371,400
Top 5 Foreign Sell (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
ADRO 54,933,600 53,507,200 1,426,400
TLKM 33,492,700 41,864,100 -8,371,400
BBRI 21,246,600 27,077,300 -5,830,700
ASRI 11,762,400 25,806,400 -14,044,000
META 5,547,500 23,066,100 -17,518,600
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
HMSP 84,975 1,475 1,400
MIKA 26,025 1,325 2,606,000
SILO 16,225 775 7,096,900
MYOR 27,375 625 16,700
EMTK 11,600 600 2,100
UNTR 18,650 525 2,291,300
MREI 4,595 495 5,200
ASRM 1,500 285 5,500
TPIA 3,500 200 400
ECII 1,295 115 48,200
Stock
Code
Price Change Volume
GGRM 47,000 -1,300 1,573,600
INTP 20,425 -675 1,706,800
ITMG 9,975 -325 1,136,200
PTBA 6,250 -325 2,646,100
INDF 5,775 -300 6,766,100
UNVR 39,700 -300 1,302,300
BBNI 4,640 -160 39,708,800
AKRA 5,900 -150 8,406,900
BBCA 12,850 -150 16,387,500
BTPN 3,180 -145 56,400
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image