Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

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

Analisa Kesehatan Perbankan

Event Tanggal : 19 - 20 Mei 2015
Dalam Seminar ini, peserta akan mempelajari:
  1. Pemahaman laporan keuangan Bank
  2. Analisa Kesehatan Perbankan dengan Metode CAMEL & RBBR
  3. Menerapkan perhitungan analise kesehatan perbankan 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 98.79 9.4968 29-May-2015
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 100.35 8.2143 29-May-2015
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 99.19 8.8146 29-May-2015
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 99.69 6.4133 29-May-2015
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 101.68 7.7032 29-May-2015
Sukuk Negara Ritel Seri SR-007 8.25 11-Mar-2018 100.80 7.9178 29-May-2015
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 29-May-2015
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0070 1,531,966,000,000
Obligasi Negara Republik Indonesia Seri FR0068 1,249,233,000,000
Obligasi Negara Republik Indonesia Seri FR0069 990,828,000,000
Obligasi Negara Republik Indonesia Seri FR0071 589,489,000,000
Sukuk Negara Ritel Seri SR-007 478,458,000,000
Obligasi Negara RI Seri FR0055 460,253,000,000
SBSN Seri PBS008 376,182,000,000
Obligasi Negara Republik Indonesia Seri FR0066 370,982,000,000
Surat Perbendaharaan Negara Seri SPN03150812 287,114,000,000
Obligasi Negara Th. 2005 Seri FR0027 220,291,000,000
Transaksi Per Tanggal : 29-May-2015
Nama Nilai
Obligasi VII Bank Jabar Banten Tahun 2011 Seri B 141,286,000,000
OBL BKLJT Indonesia EXIMBANK II Tahap V Th 2015 Sr A 70,451,000,000
OBL BKLJT II BFI Finance Indonesia Thp II Th 2015 Seri C 70,000,000,000
Obligasi Berkelanjutan Indonesia EXIMBANK I Tahap II Tahun 2012 Seri B 39,854,000,000
OBL BKLJT II Adira Finance Tahap IV Th 2014 Seri B 35,959,000,000
OBL BKLJT II Adira Finance Tahap III Th 2014 Seri B 30,729,000,000
OBL BKLJT I WOM Finance Tahap III Tahun 2015 Seri B 30,284,000,000
Bank BTN XII Tahun 2006 27,382,000,000
OBL BKLJT I Indosat Tahap I Tahun 2014 Seri A 25,350,000,000
Obligasi II Tunas Baru Lampung Tahun 2012 22,515,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
Obligasi Negara Republik Indonesia Seri FR0062 8.84
SBSN Seri PBS001 8.66
SBSN Seri PBS007 8.61
Obligasi Negara RI Seri FR0057 8.60
Obligasi Negara Republik Indonesia Seri FR0067 8.60
Nama Yield (%)
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 14.15
Syariah Ijarah PLN I Tahun 2006 13.59
OBL Berkelanjutan I FIF Thp III Tahun 2014 Seri B 11.43
Efek Beragun Aset Danareksa SMF II-KPR BTN Kelas A 11.27
OBL BKLJT I Indosat Tahap I Tahun 2014 Seri B 11.15
Nama Yield (%)
OBL BKLJT II SMF TAHAP I TAHUN 2012 SERI A 13.24
Obligasi Berkelanjutan I Perum Pegadaian Tahap II Tahun 2012 Seri C 11.41
OBL BKLJT II SMF TAHAP I TAHUN 2012 SERI C 11.35
Obligasi Subordinasi I Bank UOB Indonesia Tahun 2014 11.35
OBL SUBORDINASI BKLJT II BANK BII TAHAP I TH 2014 11.34
Nama Yield (%)
Obligasi II MODERNLAND REALTY Tahun 2012 Seri A 18.14
Obligasi SumberDaya Sewatama I Tahun 2012 Seri A 14.26
OBL Berkelanjutan I Lautan Luas Tahap I Tahun 2013 13.65
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
Obligasi I Ciputra Residence Tahun 2014 Seri B 12.30
Nama Yield (%)
Obligasi I PTPN X Tahun 2013 14.87
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.41
OBL BKLJT I Garuda Indonesia Tahap I Tahun 2013 12.79
OBLIGASI SUBORDINASI BANK MAYAPADA IV TAHUN 2014 12.50
OBLIGASI SUBORDINASI BANK CAPITAL I TAHUN 2014 12.13
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
28-May-2015 IGBI 6,054.59 0.17% grafik
28-May-2015 ICBI 2,446.56 0.01% grafik
28-May-2015 ISBI 2,613.81 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-May-2015
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
28-May-2015 IRDPT 3,029.38 0.01% grafik
28-May-2015 IRDCP 5,782.50 -0.14% grafik
28-May-2015 IRDSH 8,792.37 -0.26% grafik
28-May-2015 IRDPU 1,153.17 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-May-2015
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,00026,62524,57524,800-5.4324.47-10.79
ADHI2,6152,6152,4902,505-3.65-10.85-21.47
ADRO895900860860-4.44-3.91-33.33
AKRA5,5505,7005,4755,475-0.455.2922.76
ANTM810810760760-6.17-6.17-38.21
ASII7,3757,4257,3007,300-1.022.82-2.01
ASRI620620600600-2.44-0.8320
BBCA14,22514,30014,07514,125-0.184.6325.28
BBNI6,9256,9506,7506,875-0.365.3638.89
BBRI11,72511,87511,70011,775-0.421.2910.05
BBTN1,2201,2201,2051,205-1.238.078.07
BMRI10,75010,82510,72510,775-0.232.133.86
BMTR1,3001,3301,2901,2900-16.5-38.42
BSDE1,9101,9301,9001,9050.262.4218.69
CPIN3,2903,3053,1403,140-2.796.44-21.4
CTRA1,5051,5101,4301,430-4.673.6233.64
EXCL4,2004,3504,1504,2902.636.45-22.35
GGRM46,07547,10046,02547,1001.95-9.81-12.7
ICBP14,00014,20014,00014,100-0.3511.4637.23
INCO3,3353,3403,1203,120-5.0211.43-21.61
INDF7,2257,4007,1507,30008.967.35
INTP22,12522,40022,10022,4001.013.23-5.19
ITMG14,35014,40013,47513,500-5.920.56-54.2
JSMR6,4256,4756,3506,4751.175.287.92
KLBF1,7601,8401,7401,8404.843.0813.93
LPKR1,2901,3151,2851,30007.4418.72
LPPF17,30017,97517,15017,45002.6521.39
LSIP1,7401,7501,6551,665-4.3117.67-29.75
MNCN2,1402,1452,0602,060-3.29-8.44-24.26
MPPA3,7503,7603,6503,650-3.57-2.827.4
PGAS4,2804,3354,2554,295-0.120.7-24.98
PTBA10,05010,1509,8009,825-2.961.03-11.88
PTPP4,0354,0403,9804,020-0.123.74113.26
PWON4444454394420-4.9519.14
SCMA3,0003,0902,9753,09037.29-2.52
SILO14,15014,37513,82514,100-0.350.896.82
SMGR13,35013,47513,35013,4500.753.66-11.66
SMRA1,9251,9751,8951,9752.8611.954.3
SSMS2,3802,3902,3002,350-1.2620.5188
TBIG8,8759,4508,7509,4257.112.8729.11
TLKM2,8552,8702,8352,845-0.355.3711.57
UNTR21,00021,25020,30020,300-3.79-7.73-7.73
UNVR44,75045,40043,30043,300-3.672.4943.38
WIKA3,1703,1803,1303,140-0.48-2.9433.62
WSKT1,7001,7251,6951,700-1.73-1.16134.48
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,00026,62524,57524,800-5.4324.47-10.79
ADRO895900860860-4.44-3.91-33.33
AKRA5,5505,7005,4755,475-0.455.2922.76
ASII7,3757,4257,3007,300-1.022.82-2.01
BBCA14,22514,30014,07514,125-0.184.6325.28
BBNI6,9256,9506,7506,875-0.365.3638.89
BBRI11,72511,87511,70011,775-0.421.2910.05
BDMN4,4004,4604,3404,4200.458.072.08
BMRI10,75010,82510,72510,775-0.232.133.86
BMTR1,3001,3301,2901,2900-16.5-38.42
BSDE1,9101,9301,9001,9050.262.4218.69
CPIN3,2903,3053,1403,140-2.796.44-21.4
GGRM46,07547,10046,02547,1001.95-9.81-12.7
ICBP14,00014,20014,00014,100-0.3511.4637.23
INCO3,3353,3403,1203,120-5.0211.43-21.61
INDF7,2257,4007,1507,30008.967.35
INTP22,12522,40022,10022,4001.013.23-5.19
ITMG14,35014,40013,47513,500-5.920.56-54.2
KLBF1,7601,8401,7401,8404.843.0813.93
LPKR1,2901,3151,2851,30007.4418.72
MNCN2,1402,1452,0602,060-3.29-8.44-24.26
PGAS4,2804,3354,2554,295-0.120.7-24.98
PTBA10,05010,1509,8009,825-2.961.03-11.88
SCMA3,0003,0902,9753,09037.29-2.52
SMGR13,35013,47513,35013,4500.753.66-11.66
TLKM2,8552,8702,8352,845-0.355.3711.57
UNTR21,00021,25020,30020,300-3.79-7.73-7.73
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,00026,62524,57524,800-5.4324.47-10.79
ACES6706906706902.996.98-22.03
ADHI2,6152,6152,4902,505-3.65-10.85-21.47
ADRO895900860860-4.44-3.91-33.33
AISA1,8501,8551,8251,825-1.354.58-29.26
AKRA5,5505,7005,4755,475-0.455.2922.76
ANTM810810760760-6.17-6.17-38.21
APIC565565560560-0.887.696.67
APLN3813903773902.36-9.343.38
ASII7,3757,4257,3007,300-1.022.82-2.01
ASRI620620600600-2.44-0.8320
AUTO2,9102,9202,8552,9200.34-5.81-23.16
BBCA14,22514,30014,07514,125-0.184.6325.28
BBNI6,9256,9506,7506,875-0.365.3638.89
BBRI11,72511,87511,70011,775-0.421.2910.05
BBTN1,2201,2201,2051,205-1.238.078.07
BDMN4,4004,4604,3404,4200.458.072.08
BEST4965004934960-17.33-0.8
BHIT235236208208-11.49-24.36-33.76
BIPI83827878-6.02-15.22-43.88
BJBR8858958808900.562.31.14
BJTM5105155055150.984.4620.61
BMRI10,75010,82510,72510,775-0.232.133.86
BMTR1,3001,3301,2901,2900-16.5-38.42
BRMS130132122128-1.54-15.23-36.32
BSDE1,9101,9301,9001,9050.262.4218.69
BUMI84857878-7.1414.71-62.14
BWPT3904103904012.8258.5-70.19
CNKO83858282-1.217.14-61.14
COWL57057557057002.7-0.87
CPIN3,2903,3053,1403,140-2.796.44-21.4
CTRA1,5051,5101,4301,430-4.673.6233.64
CTRP6656756606650-4.32-12.5
DILD630630615620-1.59-5.3424.25
DOID84848080-4.76-8.05-59.39
ELSA565580560560-0.88-3.454.67
ENRG73746868-6.85-11.69-26.09
ERAA765770740740-3.27-7.5-44.78
EXCL4,2004,3504,1504,2902.636.45-22.35
GGRM46,07547,10046,02547,1001.95-9.81-12.7
GJTL1,0701,0901,0101,010-5.61-7.76-43.26
HRUM1,2551,2751,1701,170-6.77-4.49-53.2
ICBP14,00014,20014,00014,100-0.3511.4637.23
INCO3,3353,3403,1203,120-5.0211.43-21.61
INDF7,2257,4007,1507,30008.967.35
INTP22,12522,40022,10022,4001.013.23-5.19
ISAT3,6303,7403,6303,7403.03-6.73-7.31
ITMG14,35014,40013,47513,500-5.920.56-54.2
JPFA715720680680-4.922.52-50.55
JSMR6,4256,4756,3506,4751.175.287.92
KIJA277278268273-1.44-4.219.2
KLBF1,7601,8401,7401,8404.843.0813.93
LCGP5555605555600.9-0.8825.84
LPCK10,87511,02510,72510,850-0.23-7.4629.55
LPKR1,2901,3151,2851,30007.4418.72
LPPF17,30017,97517,15017,45002.6521.39
LSIP1,7401,7501,6551,665-4.3117.67-29.75
MAIN1,8651,8751,8401,865028.18-36.78
MAPI5,8005,8005,7005,80005.4511.54
MDLN575575550565-1.7410.7826.97
MEDC2,8602,8752,6502,650-7.34-13.26-16.67
META1962031922033.5714.69-10.57
MLPL755765750750-0.66-6.25-0.66
MNCN2,1402,1452,0602,060-3.29-8.44-24.26
MPPA3,7503,7603,6503,650-3.57-2.827.4
MYRX7257807207807.598.3320
NIRO2182232112232.2925.28-15.21
PADI565565530530-6.19-16.54-69.89
PGAS4,2804,3354,2554,295-0.120.7-24.98
PNBN1,2001,2501,1651,2504.17-2.3440.45
PNLF316315300304-3.8-4.121.6
PTBA10,05010,1509,8009,825-2.961.03-11.88
PTPP4,0354,0403,9804,020-0.123.74113.26
PWON4444454394420-4.9519.14
RALS725730695700-3.45-10.26-43.55
SAME2,7752,7802,7602,760-0.54-8.613.18
SCMA3,0003,0902,9753,09037.29-2.52
SIDO5606005605854.4617.94-29.09
SILO14,15014,37513,82514,100-0.350.896.82
SIMP665675625625-6.02-3.1-39.32
SMBR357358333333-6.722.15-22.2
SMCB1,5651,6701,5501,6706.718.09-39.27
SMGR13,35013,47513,35013,4500.753.66-11.66
SMRA1,9251,9751,8951,9752.8611.954.3
SRIL3313393203392.4229.3968.66
SSIA1,1501,1601,0901,090-5.22-7.6351.39
SSMS2,3802,3902,3002,350-1.2620.5188
SUGI3924133914135.364.56-7.19
TAXI1,0651,0901,0551,0851.880.93-17.8
TBIG8,8759,4508,7509,4257.112.8729.11
TIFA1871941911912.14-4.02-6.83
TINS8658808508801.738.64-39.73
TLKM2,8552,8702,8352,845-0.355.3711.57
TMPI451452409409-9.31-9.31-8.71
TOTL9459659259652.123.2114.88
UNTR21,00021,25020,30020,300-3.79-7.73-7.73
UNVR44,75045,40043,30043,300-3.672.4943.38
VIVA4304404264402.33-5.5862.36
WIKA3,1703,1803,1303,140-0.48-2.9433.62
WSKT1,7001,7251,6951,700-1.73-1.16134.48
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,00026,62524,57524,800-5.4324.47-10.79
AKRA5,5505,7005,4755,475-0.455.2922.76
AMRT57059056557007.5514
ASII7,3757,4257,3007,300-1.022.82-2.01
ASRI620620600600-2.44-0.8320
BBCA14,22514,30014,07514,125-0.184.6325.28
BBNI6,9256,9506,7506,875-0.365.3638.89
BBRI11,72511,87511,70011,775-0.421.2910.05
BBTN1,2201,2201,2051,205-1.238.078.07
BDMN4,4004,4604,3404,4200.458.072.08
BMRI10,75010,82510,72510,775-0.232.133.86
BMTR1,3001,3301,2901,2900-16.5-38.42
BSDE1,9101,9301,9001,9050.262.4218.69
BTPN3,9003,8603,8603,860-1.03-2.28-5.51
CPIN3,2903,3053,1403,140-2.796.44-21.4
EMTK11,42511,42511,42511,42502.93100.44
EXCL4,2004,3504,1504,2902.636.45-22.35
INDF7,2257,4007,1507,30008.967.35
INTP22,12522,40022,10022,4001.013.23-5.19
ITMG14,35014,40013,47513,500-5.920.56-54.2
JPFA715720680680-4.922.52-50.55
JSMR6,4256,4756,3506,4751.175.287.92
KLBF1,7601,8401,7401,8404.843.0813.93
LPKR1,2901,3151,2851,30007.4418.72
MNCN2,1402,1452,0602,060-3.29-8.44-24.26
PGAS4,2804,3354,2554,295-0.120.7-24.98
PWON4444454394420-4.9519.14
SMGR13,35013,47513,35013,4500.753.66-11.66
SMRA1,9251,9751,8951,9752.8611.954.3
TBIG8,8759,4508,7509,4257.112.8729.11
TLKM2,8552,8702,8352,845-0.355.3711.57
TSPC2,0452,0502,0152,0500.241.49-27.43
UNTR21,00021,25020,30020,300-3.79-7.73-7.73
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI26,00026,62524,57524,800-5.4324.47-10.79
ABBA505050500-3.85-37.5
ABDA7,4257,4257,4257,42504.2147.03
ABMM2,9102,8902,8102,890-0.696.06-3.67
ACES6706906706902.996.98-22.03
ACST4,7505,0004,6255,0005.269.89110.08
ADES1,4001,4051,3901,4050.362.55-25.07
ADHI2,6152,6152,4902,505-3.65-10.85-21.47
ADMF6,1005,9005,7005,725-6.15-2.14-50.65
ADMG1251281251250-0.79-34.9
ADRO895900860860-4.44-3.91-33.33
AGRO95969494-1.05-3.09-13.76
AGRS132129110129-2.27-5.840
AHAP2082082082080-11.494
AIMS4204204204200015.07
AISA1,8501,8551,8251,825-1.354.58-29.26
AKKU305305305305000
AKPI60060060060000-24.05
AKRA5,5505,7005,4755,475-0.455.2922.76
AKSI125125125125000
ALDO73573573573502.89.7
ALKA48060048060025-33.330
ALMI236240235235-0.4210.33-30.06
ALTO35035035035000.86-35.19
AMAG379390369369-2.640.8251.23
AMFG7,4007,3007,2007,225-2.361.055.47
AMRT57059056557007.5514
ANJT1,2001,2001,2001,200021.21-22.58
ANTM810810760760-6.17-6.17-38.21
APEX3,3203,3203,3203,32000.3-16.06
APIC565565560560-0.887.696.67
APII30530530530501.6716.86
APLI787878780-7.1416.42
APLN3813903773902.36-9.343.38
APOL585858580016
ARGO8508508508500-26.09-26.09
ARII4334364344360.69-4.18-37.27
ARNA6656756656751.532.35-31.82
ARTA23723723723705.80.85
ARTI1811841781810132.05-9.5
ASBI47547547547502.15-1.86
ASDM1,0001,0001,0001,000011.7323.46
ASGR2,1502,2502,1502,2504.651.120.9
ASII7,3757,4257,3007,300-1.022.82-2.01
ASJT28028028028002.56-30
ASMI790790775780-1.275.4162.84
ASRI620620600600-2.44-0.8320
ASRM1,3301,3301,3301,330010.8317.18
ASSA1521551481551.9713.97-49.01
ATPK2022022022020-1.46-12.17
AUTO2,9102,9202,8552,9200.34-5.81-23.16
BABP86878585-1.16-5.56-36.09
BACA2002012002000-7.41112.77
BAEK2,1002,1002,1002,1000031.25
BAJA1831861791840.551.1-88.71
BALI2,6502,5002,5002,500-5.6613.64-9.09
BAPA52545051-1.922-5.56
BATA1,0651,0651,0651,0650-3.6210.94
BAYU1,0501,0409701,035-1.43-1.4376.92
BBCA14,22514,30014,07514,125-0.184.6325.28
BBKP7157207107200.75.889.92
BBLD1,1251,1251,1251,1250-19.64-2.17
BBMD1,6001,6001,6001,60006.313.9
BBNI6,9256,9506,7506,875-0.365.3638.89
BBNP2,3202,3202,3202,32000.4356.76
BBRI11,72511,87511,70011,775-0.421.2910.05
BBRM143140140140-2.19.382.19
BBTN1,2201,2201,2051,205-1.238.078.07
BBYB868784871.16-6.450
BCAP1,7301,7301,7251,7300-0.5771.29
BCIC50505050000
BCIP795795790790-0.63037.39
BDMN4,4004,4604,3404,4200.458.072.08
BEKS767873760-7.32-9.52
BEST4965004934960-17.33-0.8
BFIN2,7002,6002,6002,600-3.7-3.71.96
BHIT235236208208-11.49-24.36-33.76
BIMA700700700700000
BINA28528528528501.798.37
BIPI83827878-6.02-15.22-43.88
BIPP919391932.229.175.68
BIRD8,3258,5008,3008,4000.9-0.30
BISI1,5851,6901,5501,6906.6225.19186.44
BJBR8858958808900.562.31.14
BJTM5105155055150.984.4620.61
BKDP939393930-3.1234.78
BKSL1021039999-2.94-1.98-33.11
BKSW6606606606600061.37
BLTA196196196196000
BLTZ3,0503,0453,0003,045-0.1626.88-4.4
BMAS359328328328-8.64-5.759.33
BMRI10,75010,82510,72510,775-0.232.133.86
BMSR18018018018005.8812.5
BMTR1,3001,3301,2901,2900-16.5-38.42
BNBA16016016016003.9-1.23
BNBR50505050000
BNGA725735720720-0.694.35-29.76
BNII196199194195-0.512.09-33.9
BNLI1,6001,6201,6051,6201.25020.9
BORN5050505000-61.54
BPFI5506006006009.09036.36
BPII1,5051,5051,5051,5050-19.730
BRAM6,8756,8756,8756,87500137.07
BRAU828282820-3.53-29.91
BRMS130132122128-1.54-15.23-36.32
BRNA6506506456500010.17
BRPT284290277277-2.465.32-8.58
BSDE1,9101,9301,9001,9050.262.4218.69
BSIM3803853753851.32-3.7542.59
BSSR1,1001,1001,1001,1000-30.82-26.67
BSWD2,6352,6352,6352,6350-30.66-27.81
BTEK1,2001,2051,2051,2050.4200
BTEL50505050000
BTON50054046150006.38-12.28
BTPN3,9003,8603,8603,860-1.03-2.28-5.51
BUDI94939393-1.066.9-23.14
BULL115115103111-3.48-5.13122
BUMI84857878-7.1414.71-62.14
BUVA54554554554503.81-13.49
BVIC11811811811800-5.6
BWPT3904103904012.8258.5-70.19
BYAN7,8007,9007,8257,9001.28-1.86-0.94
CANI264264264264003.53
CASS1,2301,2301,2101,210-1.63030.11
CEKA1,3851,4251,3801,4252.89-4.68-41.48
CENT1851951951955.412.632.09
CFIN397395395395-0.51.28-5.28
CINT388388387387-0.263.750
CITA940940940940000
CKRA243249235242-0.4130.8124.1
CLPI6256306206250-19.35-13.19
CMNP2,3502,3502,3502,3500-0.63-34.36
CMPP124120120120-3.232.56-76.47
CNKO83858282-1.217.14-61.14
CNTB5,0005,0005,0005,000000
CNTX17,10017,10017,10017,1000083.87
COWL57057557057002.7-0.87
CPGT79807878-1.270-32.17
CPIN3,2903,3053,1403,140-2.796.44-21.4
CPRO54555353-1.85-3.646
CSAP5055205055151.98066.13
CTBN5,7005,7005,7005,7000-2.983.64
CTRA1,5051,5101,4301,430-4.673.6233.64
CTRP6656756606650-4.32-12.5
CTRS2,9152,9152,9002,910-0.17-1.3616.4
CTTH727472742.784.234.23
DAJK620625610610-1.61-8.2714.02
DART7607707457701.32-3.1422.22
DEFI1,4301,4301,4301,4300022.22
DEWA50505050000
DGIK1341371341372.241.480.74
DILD630630615620-1.59-5.3424.25
DKFT397397397397000
DLTA260,000260,000260,000260,0000-8.22-30.67
DMAS210233210219000
DNAR14414414414402.860
DNET93093092593001.0918.47
DOID84848080-4.76-8.05-59.39
DPNS41341341341302.231.23
DSFI1461621461609.5995.12201.89
DSNG4,2304,2304,2004,2300-3.6421.03
DSSA12,90012,90012,90012,900000
DUTI6,5006,5006,5006,50008.3352.05
DVLA1,7901,7901,7901,79002.87-14.76
DYAN1001029798-227.27-54.42
ECII1,1601,1601,1551,155-0.432.67-44.6
EKAD4584634494620.87-3.758.96
ELSA565580560560-0.88-3.454.67
ELTY50505050000
EMDE1061081061070.9424.42-27.21
EMTK11,42511,42511,42511,42502.93100.44
ENRG73746868-6.85-11.69-26.09
EPMT3,1003,1003,1003,10000-13.41
ERAA765770740740-3.27-7.5-44.78
ERTX1,0451,045875980-6.2215.29164.86
ESSA2,0002,0002,0002,0000-1.23-7.83
ESTI1901901901900-4.04-13.64
ETWA135145125134-0.74-7.59-59.02
EXCL4,2004,3504,1504,2902.636.45-22.35
FAST1,6351,6451,6101,6450.616.13-25.4
FASW1,5001,5051,5001,50000.33-11.76
FISH1,7101,7101,7101,71003.01-15.76
FMII4454454454450-0.450.68
FORU6406706006704.69-8.22-11.84
FPNI97979797024.36-3
FREN72727071-1.391.4318.33
GAMA5050505000-1.96
GDST76777172-5.267.46-22.58
GDYR17,30017,30017,30017,30006.13-3.89
GEMA3243343203343.097.4-12.79
GEMS1,6501,7501,5501,7506.066.068.7
GGRM46,07547,10046,02547,1001.95-9.81-12.7
GIAA505520469469-7.13-19.833.76
GJTL1,0701,0901,0101,010-5.61-7.76-43.26
GLOB1,1001,1001,0301,10000.46-4.35
GMCW860860860860000
GMTD8,5009,3008,5009,3009.4121.9723.59
GOLD2552552552550-15.84-27.14
GOLL1421461451452.11-9.380
GPRA2572602572601.17-6.4780.56
GREN146146145145-0.68-12.6528.32
GSMF1071199393-13.08-6.06-1.06
GTBO26026026026000-15.58
GWSA1551571501571.291.29-17.8
GZCO949692940-14.55-10.48
HADE50515051222
HDFA250250250250019.058.7
HDTX5005005005000-17.3656.25
HERO1,9001,9901,9751,9804.2110-26.67
HEXA3,0603,0603,0603,06002.51-20.52
HITS7057057057050-0.7110.45
HMSP72,00072,50071,37572,5000.69-1.025.84
HOME201202197197-1.994.23-51.83
HOTL1391401321400.7214.75-15.15
HRUM1,2551,2751,1701,170-6.77-4.49-53.2
IATA646563640-7.25-20
IBFN296299293295-0.34-8.670
IBST3,0003,0003,0003,00000-9.77
ICBP14,00014,20014,00014,100-0.3511.4637.23
ICON490489489489-0.29.1518.12
IGAR2742742672740-1.080.74
IIKP3,1003,7403,0903,74020.6566.5966.59
IKAI1001069210558.25-8.7
IKBI1,0701,0701,0701,0700-0.4725.15
IMAS4,0004,0004,0004,00007.38-18.37
IMJS4604704704702.170-38.16
IMPC8,3008,3008,3008,30007.10
INAF2482522482480-4.6234.78
INAI37437437437403.8949
INCI300298298298-0.6724.1724.17
INCO3,3353,3403,1203,120-5.0211.43-21.61
INDF7,2257,4007,1507,30008.967.35
INDR8158208208200.61-7.870
INDS1,0701,0751,0501,050-1.87-13.93-63.16
INDX492500489489-0.614.04201.85
INDY423427370370-12.5322.52-47.52
INKP1,0701,0801,0001,000-6.547.53-24.53
INPC777878781.35.41-11.36
INPP30030030030002566.67
INRU41541541541501.22-58.5
INTA302308297297-1.6614.67-1.66
INTD380380380380000
INTP22,12522,40022,10022,4001.013.23-5.19
INVS11711711711700-92.43
IPOL878886870-5.43-8.42
ISAT3,6303,7403,6303,7403.03-6.73-7.31
ISSP205207200203-0.989.1424.54
ITMA13,90013,90013,90013,900000
ITMG14,35014,40013,47513,500-5.920.56-54.2
ITTG82828282000
JAWA34234234134204.91-5
JECC2,3902,3902,3902,39000-20.33
JIHD8108308158302.47-4.6-41.13
JKON9209659659654.896.6348.46
JKSW828383831.226.4159.62
JPFA715720680680-4.922.52-50.55
JPRS205210204204-0.494.62-19.05
JRPT9809809409800-10.53.16
JSMR6,4256,4756,3506,4751.175.287.92
JSPT750750750750000
JTPE2702702702700-12.34-9.7
KAEF1,1001,1201,0901,1201.82-2.617.69
KARW420421410410-2.38-18259.65
KBLI129129126126-2.33-0.79-5.97
KBLM1401401401400-2.78-9.09
KBLV2,5002,5002,4502,500028.2138.89
KBRI51525151022
KDSI3203203203200-15.79-8.57
KIAS1041051011040-11.86-24.64
KICI270280240249-7.78-9.12-14.14
KIJA277278268273-1.44-4.219.2
KKGI90090087090000-48.13
KLBF1,7601,8401,7401,8404.843.0813.93
KOBX1591721561600.63-10.61-30.43
KOIN3193193193190-6.18-21.23
KONI3293293293290-0.331.6
KOPI840835835835-0.600
KPIG1,3001,3251,2851,3100.771.956.94
KRAH1,3601,3701,3601,3700.7434.98297.1
KRAS414423390390-5.89.55-18.24
KREN5555605555600.97.6938.96
LAMI28628628628601023.28
LAPD5050505000-56.9
LCGP5555605555600.9-0.8825.84
LEAD326325312315-3.37-75.86-92.44
LINK5,6255,6505,4005,625000
LION9,9009,9009,9009,9000-1-17.5
LMAS50505050000
LMPI145144141143-1.380.7-30.92
LMSH6,0006,0006,0006,0000-29.82-16.67
LPCK10,87511,02510,72510,850-0.23-7.4629.55
LPGI5,3005,9005,9005,90011.321862.76
LPIN6,5756,5756,5756,57501.1531.63
LPKR1,2901,3151,2851,30007.4418.72
LPLI5906005906001.6908.11
LPPF17,30017,97517,15017,45002.6521.39
LPPS2152232122202.332.333.77
LRNA14816614816410.8118.84-65.83
LSIP1,7401,7501,6551,665-4.3117.67-29.75
LTLS7507557457550.6712.69-15.64
MAGP5050505000-20.63
MAIN1,8651,8751,8401,865028.18-36.78
MAMI50505050000
MAMIP600600600600000
MAPI5,8005,8005,7005,80005.4511.54
MASA3053102913101.64-4.62-1.59
MAYA1,5801,5801,5551,570-0.635.373.29
MBAP9909909909900-23.260
MBSS8308408208300-12.63-22.43
MBTO1481531471501.35-0.66-42.08
MCOR2652652652650-3.2836.6
MDIA3,8754,0004,0004,0003.230110.53
MDLN575575550565-1.7410.7826.97
MDRN440435426434-1.36-0.23-35.7
MEDC2,8602,8752,6502,650-7.34-13.26-16.67
MEGA2,2002,2002,2002,2000010.83
MERK144,750142,500141,000141,000-2.590.71-19.43
META1962031922033.5714.69-10.57
MFIN955950950950-0.52-1.5512.43
MFMI230216216216-6.09-36.4720
MGNA838383830-5.680
MICE3203223223220.63-1.53-22.22
MIDI7807807807800-3.1152.94
MIKA24,62525,50024,62525,5003.554.510
MIRA50505050000
MITI1241241241240-8.15138.46
MKPI14,75014,75014,75014,7500-0.672.43
MLBI7,1507,1507,0757,075-1.05-25.33-99.37
MLIA64064064064002.47.56
MLPL755765750750-0.66-6.25-0.66
MLPT1,0201,0201,0001,0200-1.922
MNCN2,1402,1452,0602,060-3.29-8.44-24.26
MPMX700750690690-1.430-46.92
MPPA3,7503,7603,6503,650-3.57-2.827.4
MRAT270263260263-2.59-6.74-37.83
MREI2,8002,8002,8002,8000-3.61-29.82
MSKY1,3851,4151,2301,285-7.22-19.69-38.66
MTDL710705700700-1.41-2.78100
MTFN87888083-4.6-68.08-31.4
MTLA4124154104150.73-1.19-5.68
MTSM6006006006000-14.29-14.29
MYOH50550549850503.06-18.55
MYOR26,82526,85025,27525,500-4.942.62-11.54
MYRX7257807207807.598.3320
MYRXP565754560-1.75-28.21
MYTX999999990-10.81-25
NAGA13113113113105.65-30.69
NELY150150150150023.97-9.64
NIKL1011009898-2.976.52-41.67
NIPS61061060561001.67142.06
NIRO2182232112232.2925.28-15.21
NISP1,3501,3001,3001,300-3.70.39-6.47
NOBU7707707657700-0.65-4.94
NRCA1,0401,0501,0201,035-0.48-0.4826.22
OCAP5755755755750027.78
OKAS97979696-1.034.35-37.25
OMRE340340340340000
PADI565565530530-6.19-16.54-69.89
PALM6006006006000022.45
PANR525525515515-1.93.213.21
PANS4,9505,0504,9055,0502.022.025.21
PBRX535540525530-0.9314.4720.45
PDES18018018018000-16.28
PEGE210200200200-4.760-23.08
PGAS4,2804,3354,2554,295-0.120.7-24.98
PGLI697170712.99.23-44.96
PICO1401421421421.431.43-29.35
PJAA2,1502,1502,1502,1500-12.2482.2
PKPK64636060-6.25-6.25-24.05
PLAS1,6101,6101,5951,600-0.624.5813.07
PLIN2,8802,8802,8802,8800-208.68
PNBN1,2001,2501,1651,2504.17-2.3440.45
PNBS27627627027606.98109.09
PNIN79580078579501.9216.91
PNLF316315300304-3.8-4.121.6
PNSE40040040040000-4.31
POLY6364636308.62-21.25
POOL2,9952,9952,9952,99500-40.69
PPRO196199194194-1.0200
PRAS180183179179-0.56-5.79-13.11
PSAB69069068569000-83.17
PSDN118101101101-14.41-4.72-49.5
PSKT920920920920014.2980.39
PTBA10,05010,1509,8009,825-2.961.03-11.88
PTIS8508508508500-5.56-14.57
PTPP4,0354,0403,9804,020-0.123.74113.26
PTRO665665655655-1.5-7.09-51.12
PTSN798278790-16.84-20.2
PTSP8,0008,0008,0008,0000021.21
PUDP411411411411026.46-16.12
PWON4444454394420-4.9519.14
PYFA1281291261290.786.61-5.84
RAJA1,2051,2251,1851,185-1.66-4.0589.6
RALS725730695700-3.45-10.26-43.55
RANC370370360365-1.352.53-41.13
RBMS82898181-1.22-2.41-12.9
RDTX6,1006,1006,1006,1000020.79
RELI3844103754106.77-31.67-14.58
RICY1661661651660-0.6-13.54
RIGS22022022022002.337.32
RIMO190190190190000
RMBA5605605605600-0.885.66
RODA4654654654650019.23
ROTI1,2801,2901,2501,265-1.1716.065.42
RUIS22022021422006.28-5.17
SAFE98989898000
SAME2,7752,7802,7602,760-0.54-8.613.18
SCBD1,7001,7001,7001,7000-27.66-52.78
SCCO3,8503,8503,8503,85000.39-6.1
SCMA3,0003,0902,9753,09037.29-2.52
SCPI29,00029,00029,00029,000000
SDMU298285284284-4.7-2.07-38.39
SDPC8282828200-8.89
SDRA1,1901,1901,1901,19000.855.31
SGRO1,8201,8201,7751,775-2.472.6-24.63
SHID430430415415-3.498.6450.91
SIAP2372442322442.951.6736.31
SIDO5606005605854.4617.94-29.09
SILO14,15014,37513,82514,100-0.350.896.82
SIMA1201201201200-35.14-6.25
SIMP665675625625-6.02-3.1-39.32
SIPD745750740740-0.670.681,245.45
SKBM9009009009000-5.26-25
SKLT3403503503502.942.9470.73
SKYB42042042042000-20
SMAR5,4005,7005,4255,4250.46-12.5-14.57
SMBR357358333333-6.722.15-22.2
SMCB1,5651,6701,5501,6706.718.09-39.27
SMDM136130129129-5.15-12.84-19.37
SMDR8,9259,4758,8009,4756.16-3.32196.09
SMGR13,35013,47513,35013,4500.753.66-11.66
SMMA4,0004,0004,0004,0000014.29
SMMT1,9752,0651,9652,0654.562.48-65.58
SMRA1,9251,9751,8951,9752.8611.954.3
SMRU34534534134502.992.99
SMSM4,6154,6954,6004,600-0.33-1.0817.35
SOBI2,4752,4752,4752,4750-8.530.26
SOCI5956305956305.8814.550
SONA3,7003,7003,7003,70000-11.9
SPMA1891941831900.534.4-13.64
SQBB10,50010,50010,50010,500000
SQBI305,000305,000305,000305,00005.170.33
SQMI1,5901,5901,5901,59000113.42
SRAJ2182212162211.384.256.25
SRIL3313393203392.4229.3968.66
SRSN50505050000
SRTG4,9004,9004,9004,90002.084.26
SSIA1,1501,1601,0901,090-5.22-7.6351.39
SSMS2,3802,3902,3002,350-1.2620.5188
SSTM77777374-3.9-5.131.37
STAR59605656-5.081212
STTP3,0603,0603,0603,06000.82-1.29
SUGI3924133914135.364.56-7.19
SULI63636262-1.596.9-12.68
SUPR10,00010,00010,00010,0000019.76
TALF4004004004000-4.76-21.57
TARA4784794774790.21-2.240
TAXI1,0651,0901,0551,0851.880.93-17.8
TBIG8,8759,4508,7509,4257.112.8729.11
TBLA575570560560-2.611.82-2.61
TBMS6,0006,0006,0006,0000-20.53-24.05
TCID19,27519,27519,27519,2750-3.1425.16
TELE1,0251,0459901,0451.9512.9728.22
TFCO5505505505500-21.43-5.17
TGKA4,6504,6504,6504,65005080.58
TIFA1871941911912.14-4.02-6.83
TINS8658808508801.738.64-39.73
TIRA1,5001,5001,5001,50000-11.76
TIRT686967691.4700
TKGA1,8001,8001,8001,80000-15.29
TKIM795795780785-1.261.29-52.99
TLKM2,8552,8702,8352,845-0.355.3711.57
TMAS1,8801,8951,8101,835-2.397.94511.67
TMPI451452409409-9.31-9.31-8.71
TMPO10710710510700.94-17.69
TOBA8308458308451.811.2-1.17
TOTL9459659259652.123.2114.88
TOTO3,9003,9253,9003,9100.263.71-45.51
TOWR4,0004,0003,9703,970-0.75-0.631.79
TPIA3,5103,5103,5103,510013.2333.97
TPMA3293493293496.08-7.4347.26
TRAM55565455010-97.06
TRIL5050505000-23.08
TRIM6060606005.26-30.23
TRIO1,8951,8951,8951,8950052.82
TRIS356356355355-0.28-0.84-8.97
TRST3083083083080-2.22-3.14
TRUB50505050000
TRUS40040040040000-4.99
TSPC2,0452,0502,0152,0500.241.49-27.43
TURI71571571071500.78.33
ULTJ3,8803,8803,8803,8800-2.63-7.29
UNIC1,5701,5701,5701,5700-1.26-20.91
UNIT3063063063060-3.47-23.5
UNSP5050505000-1.96
UNTR21,00021,25020,30020,300-3.79-7.73-7.73
UNTX3,7003,7003,7003,700000
UNVR44,75045,40043,30043,300-3.672.4943.38
VICO115114113113-1.741.8-8.13
VIVA4304404264402.33-5.5862.36
VOKS745650650650-12.75-0.76-8.45
VRNA1641671601671.83-5.6583.52
WAPO74746767-9.46-11.848.06
WEHA223223220220-1.35-2.22-27.87
WICO676866681.493.0315.25
WIIM478477470477-0.21-1.65-23.68
WIKA3,1703,1803,1303,140-0.48-2.9433.62
WINS3994113964000.25-15.97-63.8
WOMF106116105105-0.94-5.41-59.92
WSKT1,7001,7251,6951,700-1.73-1.16134.48
WTON1,1651,1651,1451,145-1.727.0144.94
YPAS6606606606600-22.35-12
YULE90909090016.8820
ZBRA2022082012061.9830.3860.94
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 5 Foreign Buy (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
SMRA 489,961,600 623,919,400 -133,957,800
ENRG 127,186,100 20,758,000 106,428,100
KLBF 105,948,400 162,718,400 -56,770,000
TLKM 88,417,200 87,385,000 1,032,200
BUMI 87,332,700 14,750,700 72,582,000
Top 5 Foreign Sell (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
SMRA 489,961,600 623,919,400 -133,957,800
KLBF 105,948,400 162,718,400 -56,770,000
SIAP 29,909,400 91,966,900 -62,057,500
TLKM 88,417,200 87,385,000 1,032,200
SRIL 36,153,700 86,462,000 -50,308,300
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
GGRM 47,100 1,025 1,915,000
MIKA 25,500 875 1,762,000
GMTD 9,300 800 400
IIKP 3,740 640 272,000
LPGI 5,900 600 100
SMDR 9,475 550 322,800
TBIG 9,425 550 24,678,700
HMSP 72,500 500 9,400
INTP 22,400 275 2,519,800
ACST 5,000 250 132,800
Stock
Code
Price Change Volume
MERK 141,000 -3,750 1,100
UNVR 43,300 -1,450 4,156,600
MYOR 25,500 -1,325 37,600
AALI 24,800 -1,200 1,932,000
ITMG 13,500 -850 33,955,100
UNTR 20,300 -700 6,530,800
ADMF 5,725 -375 121,100
PTBA 9,825 -225 7,516,000
INCO 3,120 -215 4,781,500
MEDC 2,650 -210 3,130,400
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image