Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

  • 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 100.00 5.9701 31-Aug-2015
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.00 7.5402 31-Aug-2015
Obligasi Negara Republik Indonesia Seri ORI011 8.50 15-Oct-2017 100.75 8.1003 28-Aug-2015
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 99.33 16.3482 28-Aug-2015
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 99.55 6.9264 28-Aug-2015
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 101.20 7.8907 31-Aug-2015
Sukuk Negara Ritel Seri SR-007 8.25 11-Mar-2018 100.13 8.1912 31-Aug-2015
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 31-Aug-2015
Nama Nilai
Sukuk Negara Ritel Seri SR-007 231,601,000,000
Surat Perbendaharaan Negara Seri SPN12160401 144,120,000,000
Obligasi Negara Republik Indonesia Seri FR0068 126,971,000,000
Sukuk Negara Ritel Seri SR-006 87,032,000,000
Obligasi Negara RI Seri FR0054 71,500,000,000
Obligasi Negara Republik Indonesia Seri FR0071 67,072,000,000
Obligasi Negara RI Seri FR0056 57,134,000,000
Obligasi Negara Republik Indonesia Seri FR0070 48,129,000,000
Obligasi Negara Republik Indonesia Seri FR0069 34,835,000,000
Obligasi Negara Republik Indonesia Seri FR0073 19,794,000,000
Transaksi Per Tanggal : 31-Aug-2015
Nama Nilai
PLN VIII Tahun 2006 Seri A 10,376,000,000
Obligasi BERKELANJUTAN I BANK CIMB NIAGA TAHAP I TAHUN 2012 SERI B 4,830,000,000
Bank Ekspor Indonesia IV Tahun 2009 Seri D 4,120,000,000
OBL BKLJT III Adira Finance Tahap II Th 2015 Seri A 3,000,000,000
Sukuk Ijarah TPS Food I Tahun 2013 2,926,000,000
Sukuk Mudharabah Bkljt I ADHI Thp I Th 2012 1,965,000,000
OBL Berkelanjutan I Mandiri Tunas Finance Tahap I Tahun 2013 Seri A 1,686,000,000
OBL BKLJT III Adira Finance Tahap II Th 2015 Seri C 152,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN RI Seri IFR-0007 10.33
Obligasi Negara Th. 2006 Seri FR0040 10.29
SBSN Seri PBS003 10.22
Obligasi Negara Republik Indonesia Seri FR0067 9.52
Obligasi Negara RI Seri FR0057 9.50
Nama Yield (%)
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap I Tahun 2012 Seri C 13.52
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 11.75
OBL Bkljt I Adira Dinamika Multi Finance THP III TH 2012 Seri C 11.29
Efek Beragun Aset Danareksa SMF II-KPR BTN Kelas A 11.28
OBL BKLJT I Telkom Tahap I Tahun 2015 Seri D 11.00
Nama Yield (%)
Obligasi Berkelanjutan USD Medco Energi Internasional I Tahap I Tahun 2011 18.61
OBL BKLJT I SAN Finance Tahap II Tahun 2014 12.01
OBL BKLJT I Sumber Alfaria Trijaya Thp I Th 2014 11.73
OBL Berkelanjutan I Roti Tahap II Tahun 2015 11.66
OBL BKLJT I Mitra Adiperkasa Thp II Th 2014 Seri A 11.57
Nama Yield (%)
OBL BKLJT I DANAREKSA TAHAP II TAHUN 2014 SERI A 14.64
OBL BKLJT II BFI Finance Indonesia Thp II Th 2015 Seri C 13.74
Obligasi Berkelanjutan I Japfa Tahap I Tahun 2012 13.12
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBL BKLJT I DANAREKSA TAHAP II TAHUN 2014 SERI B 12.98
Nama Yield (%)
Obligasi I PTPN X Tahun 2013 15.32
OBL BKLJT I GREENWOOD Sejahtera Thp I Th 2014 14.25
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.53
OBLIGASI SUBORDINASI BANK MAYAPADA IV TAHUN 2014 13.45
Obligasi Subordinasi Bank Capital I Tahun 2014 12.86
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
28-Aug-2015 IGBI 5,957.48 0.09% grafik
28-Aug-2015 ICBI 2,482.03 0.01% grafik
28-Aug-2015 ISBI 2,642.69 0.02% grafik

Penjelasan Infovesta Bond Index
Merupakan Indeks Obligasi yang dikembangkan oleh PT. Infovesta Utama untuk digunakan sebagai indikator pembanding dalam menilai kinerja Reksa Dana Pendapatan Tetap.
Selengkapnya..
Artikel Infovesta
Menakar Optimisme di Tahun 2014
Senin, 27-Jan-2014
Mengakhiri tahun 2013, investasi di pasar modal Indonesia tampaknya belum memberikan kinerja yang menggembirakan di mana pencapaian indeks indeks pasar saham melalui Indeks Harga Saham Gabungan (IHSG) berakhir di zona merah -0,98% di akhir 2013. Begitu juga dengan pasar obligasi, terutama Surat Utang Negara (SUN) melalui indeks yang dibuat oleh Infovesta, yakni Infovesta Government Bond Index (IGBI) juga mengalami tekanan cukup berat dengan kinerja -5,17% sepanjang periode yang sama.Baca Selengkapnya...
Radio PAS FM Jakarta

Reksadana

Nilai aktiva bersih/unit dan hasil investasi (tidak memperhitungkan pembagian dividen) Berbagai Reksa Dana hingga tanggal : 28-Aug-2015
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
28-Aug-2015 IRDPT 2,992.65 0.15% grafik
28-Aug-2015 IRDCP 5,228.23 0.19% grafik
28-Aug-2015 IRDSH 7,320.50 0.25% grafik
28-Aug-2015 IRDPU 1,168.58 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 : 28-Aug-2015
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI17,25018,20017,10018,0758.89-11.72-30.48
ADHI2,0402,0601,9151,920-2.54-25.87-37.05
ADRO6106506006205.083.33-52.85
AKRA5,8006,0005,8006,0004.8-0.4117.65
ASII5,9756,0005,6505,775-0.86-9.06-24.76
ASRI3653773533551.14-30.39-30.39
BBCA12,85012,90012,75012,8501.98-1.158.44
BBNI5,1005,2505,0005,0000.915.37-8.26
BBRI10,65010,80010,40010,400-0.9510.64-6.31
BBTN1,0801,0901,0501,0600.95-11.67-5.78
BMRI9,2009,2758,9759,0750.83-3.2-13.78
BMTR1,1801,1951,1401,1650.431.3-40.1
BSDE1,6701,7001,5701,5850.63-5.37-2.46
CPIN1,6751,7651,6551,7055.57-31.25-57.9
EXCL2,9503,0402,9352,9701.196.64-49.01
GGRM45,10046,00042,00042,000-4.98-12.45-23.08
ICBP12,75012,75012,20012,300-2.962.0716.59
INCO1,4951,5551,4701,5006.01-31.82-63.9
INDF5,3005,3255,1005,2251.95-13.28-24.82
INTP19,35019,52518,60019,3001.58-7.77-21.14
ITMG9,5009,7009,1759,4002.73-7.39-67.19
JSMR5,4255,5005,0005,050-5.61-8.6-19.84
KLBF1,6701,6951,6451,6902.112.110.6
LPKR1,0351,0551,0251,0451.46-7.52-3.69
LPPF16,70016,90016,05016,7000-0.454.37
LSIP1,0551,1201,0501,0704.9-20.45-43.83
MNCN1,8401,8451,7351,8102.55-11.71-36.16
MPPA2,3002,5552,2952,5109.37-13.45-18.11
PGAS3,0003,0102,7452,755-5-29.99-53.7
PTBA6,0006,0755,8755,9503.93-7.39-56.25
PTPP3,3603,4203,2003,200-2.88-18.3731.96
PWON3864003803901.56-3.47-10.96
SCMA2,6802,6802,5752,6250.96-8.85-34.38
SILO14,00014,65013,87514,4254.15-8.12-4.31
SMGR9,1509,5009,1009,3504.47-7.43-42.99
SMRA1,6051,6101,5201,525-0.97-10.8214.66
SRIL337340326327-0.91-27.33110.97
SSMS1,6501,6901,6101,610-2.13-16.823.85
TBIG7,0507,3007,0507,1501.42-14.88-8.33
TLKM2,8352,8702,8202,8651.240.75.33
UNTR17,70018,85017,60017,8252.59-0.7-19.44
UNVR39,27539,70038,00038,000-1.94-518.38
WIKA2,7652,7802,6602,670-1.48-5.65-5.99
WSKT1,6751,6851,5901,595-3.33-8.0780.23
WTON9309609309403.3-8.29-6.47
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI17,25018,20017,10018,0758.89-11.72-30.48
ADRO6106506006205.083.33-52.85
AKRA5,8006,0005,8006,0004.8-0.4117.65
ASII5,9756,0005,6505,775-0.86-9.06-24.76
BBCA12,85012,90012,75012,8501.98-1.158.44
BBNI5,1005,2505,0005,0000.915.37-8.26
BBRI10,65010,80010,40010,400-0.9510.64-6.31
BDMN3,2503,5453,3503,5057.85-14.2-7.88
BMRI9,2009,2758,9759,0750.83-3.2-13.78
BMTR1,1801,1951,1401,1650.431.3-40.1
BSDE1,6701,7001,5701,5850.63-5.37-2.46
CPIN1,6751,7651,6551,7055.57-31.25-57.9
GGRM45,10046,00042,00042,000-4.98-12.45-23.08
ICBP12,75012,75012,20012,300-2.962.0716.59
INCO1,4951,5551,4701,5006.01-31.82-63.9
INDF5,3005,3255,1005,2251.95-13.28-24.82
INTP19,35019,52518,60019,3001.58-7.77-21.14
ITMG9,5009,7009,1759,4002.73-7.39-67.19
KLBF1,6701,6951,6451,6902.112.110.6
LPKR1,0351,0551,0251,0451.46-7.52-3.69
MNCN1,8401,8451,7351,8102.55-11.71-36.16
PGAS3,0003,0102,7452,755-5-29.99-53.7
PTBA6,0006,0755,8755,9503.93-7.39-56.25
SCMA2,6802,6802,5752,6250.96-8.85-34.38
SMGR9,1509,5009,1009,3504.47-7.43-42.99
TLKM2,8352,8702,8202,8651.240.75.33
UNTR17,70018,85017,60017,8252.59-0.7-19.44
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI17,25018,20017,10018,0758.89-11.72-30.48
ACES605615590600-0.83-3.23-35.83
ADHI2,0402,0601,9151,920-2.54-25.87-37.05
ADRO6106506006205.083.33-52.85
AISA1,5251,5801,5351,5501.64-23.27-38.74
AKRA5,8006,0005,8006,0004.8-0.4117.65
AMRT5905905905900-1.6718.47
ANTM525545490491-6.48-7.36-59.25
APLN331335319323-2.42-7.45-14.1
ASII5,9756,0005,6505,775-0.86-9.06-24.76
ASRI3653773533551.14-30.39-30.39
BBCA12,85012,90012,75012,8501.98-1.158.44
BBNI5,1005,2505,0005,0000.915.37-8.26
BBRI10,65010,80010,40010,400-0.9510.64-6.31
BBTN1,0801,0901,0501,0600.95-11.67-5.78
BCIP7958058008051.263.8724.81
BDMN3,2503,5453,3503,5057.85-14.2-7.88
BEST309325295299-3.24-21.93-51.77
BHIT2542702562571.18-10.76-31.83
BJBR6807106906952.21-14.72-19.19
BJTM3853993883901.3-15.22-12.75
BKSL62656060-3.23-29.41-49.58
BMRI9,2009,2758,9759,0750.83-3.2-13.78
BMTR1,1801,1951,1401,1650.431.3-40.1
BSDE1,6701,7001,5701,5850.63-5.37-2.46
BUMI5050505000-74.23
BWPT2412672472482.9-31.68-75.8
CPIN1,6751,7651,6551,7055.57-31.25-57.9
CTRA895975865875-2.23-24.24-28.28
CTRP3503653503572-28.6-53.33
DILD500505490498-0.4-11.86-13.39
DOID616662621.64-13.89-69.15
ELSA2483092552729.68-31.31-60.58
ENRG55575353-3.641.92-41.11
ERAA4234494264393.78-16.38-61.66
EXCL2,9503,0402,9352,9701.196.64-49.01
GGRM45,10046,00042,00042,000-4.98-12.45-23.08
GIAA338347325333-1.48-21.83-23.27
GJTL4755304734954.21-34-71.95
HRUM9109459059100-9-60.09
ICBP12,75012,75012,20012,300-2.962.0716.59
INCO1,4951,5551,4701,5006.01-31.82-63.9
INDF5,3005,3255,1005,2251.95-13.28-24.82
INTP19,35019,52518,60019,3001.58-7.77-21.14
ISAT3,9204,1803,9354,1505.87-3.498.5
ITMG9,5009,7009,1759,4002.73-7.39-67.19
JPFA3393653353451.77-28.27-73.66
JSMR5,4255,5005,0005,050-5.61-8.6-19.84
KIJA202210199200-0.99-21.88-28.57
KLBF1,6701,6951,6451,6902.112.110.6
LCGP545545540540-0.92-1.8227.96
LINK4,4004,5504,3704,5252.84-18.1-32.21
LPCK6,7007,0506,7006,7000-18.29-21.18
LPKR1,0351,0551,0251,0451.46-7.52-3.69
LPPF16,70016,90016,05016,7000-0.454.37
LSIP1,0551,1201,0501,0704.9-20.45-43.83
MAIN1,1351,1751,1251,1400.44-14.93-66.32
MAPI3,9454,0403,9404,0001.39-13.51-33.88
MDLN3654003613650-23.16-33.03
MEDC1,4951,5801,3751,375-8.03-45-60.66
META165168163163-1.21-7.39-20.1
MLPL4264454234300.94-27.12-46.25
MNCN1,8401,8451,7351,8102.55-11.71-36.16
MPPA2,3002,5552,2952,5109.37-13.45-18.11
NIRO1551641511613.87-15.26-37.11
PBRX4925454965103.66-26.0927.5
PGAS3,0003,0102,7452,755-5-29.99-53.7
PNBN1,0201,0501,0101,010-0.98-2.8816.09
PNLF258263245252-2.33-3.08-1.56
PTBA6,0006,0755,8755,9503.93-7.39-56.25
PTPP3,3603,4203,2003,200-2.88-18.3731.96
PWON3864003803901.56-3.47-10.96
RALS6106255806150.82-12.14-40
ROTI1,0951,1451,1101,1353.656.07-7.72
SAME2,5252,5452,5252,5300.2-0.98-9.16
SCMA2,6802,6802,5752,6250.96-8.85-34.38
SIDO4654754674731.72-7.25-38.97
SILO14,00014,65013,87514,4254.15-8.12-4.31
SIMP4424654514614.3-16.18-45.76
SMBR260273258259-0.38-14.24-37.14
SMCB1,0001,0901,0201,0505-29.29-64.47
SMGR9,1509,5009,1009,3504.47-7.43-42.99
SMRA1,6051,6101,5201,525-0.97-10.8214.66
SRIL337340326327-0.91-27.33110.97
SSIA7007357057202.86-11.66-10
SSMS1,6501,6901,6101,610-2.13-16.823.85
SUGI3903933873930.770.26-5.53
TARA4814854814850.833.4162.21
TAXI750750710735-2-23.04-43.68
TBIG7,0507,3007,0507,1501.42-14.88-8.33
TINS5606005605956.253.48-58.82
TLKM2,8352,8702,8202,8651.240.75.33
TMPI4504554484510.223.20.45
TOTL645680640640-0.78-23.81-20
UNTR17,70018,85017,60017,8252.59-0.7-19.44
UNVR39,27539,70038,00038,000-1.94-518.38
VIVA4174274104262.162.929.09
WIKA2,7652,7802,6602,670-1.48-5.65-5.99
WSKT1,6751,6851,5901,595-3.33-8.0780.23
WTON9309609309403.3-8.29-6.47
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADHI2,0402,0601,9151,920-2.54-25.87-37.05
ADRO6106506006205.083.33-52.85
ASII5,9756,0005,6505,775-0.86-9.06-24.76
BBCA12,85012,90012,75012,8501.98-1.158.44
BBNI5,1005,2505,0005,0000.915.37-8.26
BBRI10,65010,80010,40010,400-0.9510.64-6.31
BMRI9,2009,2758,9759,0750.83-3.2-13.78
BSDE1,6701,7001,5701,5850.63-5.37-2.46
CPIN1,6751,7651,6551,7055.57-31.25-57.9
GGRM45,10046,00042,00042,000-4.98-12.45-23.08
ICBP12,75012,75012,20012,300-2.962.0716.59
INCO1,4951,5551,4701,5006.01-31.82-63.9
INDF5,3005,3255,1005,2251.95-13.28-24.82
INTP19,35019,52518,60019,3001.58-7.77-21.14
KLBF1,6701,6951,6451,6902.112.110.6
LPKR1,0351,0551,0251,0451.46-7.52-3.69
LPPF16,70016,90016,05016,7000-0.454.37
LSIP1,0551,1201,0501,0704.9-20.45-43.83
MNCN1,8401,8451,7351,8102.55-11.71-36.16
MPPA2,3002,5552,2952,5109.37-13.45-18.11
PGAS3,0003,0102,7452,755-5-29.99-53.7
PWON3864003803901.56-3.47-10.96
SCMA2,6802,6802,5752,6250.96-8.85-34.38
SMGR9,1509,5009,1009,3504.47-7.43-42.99
SMRA1,6051,6101,5201,525-0.97-10.8214.66
SSMS1,6501,6901,6101,610-2.13-16.823.85
UNTR17,70018,85017,60017,8252.59-0.7-19.44
UNVR39,27539,70038,00038,000-1.94-518.38
WIKA2,7652,7802,6602,670-1.48-5.65-5.99
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI17,25018,20017,10018,0758.89-11.72-30.48
ABBA5050505000-30.56
ABDA7,5007,5007,5007,5000-2.9131.58
ABMM2,5902,6402,5302,530-2.32-14.81-6.12
ACES605615590600-0.83-3.23-35.83
ACST3,8003,9003,6503,8000-15.7410.95
ADES9801,1509901,15017.35-17.86-31.34
ADHI2,0402,0601,9151,920-2.54-25.87-37.05
ADMF3,9803,9903,9803,9800-11.95-64.46
ADMG85897781-4.71-25.69-60.68
ADRO6106506006205.083.33-52.85
AGRO82858080-2.44-10.11-36.51
AGRS878787870-3.330
AHAP16516516516503.12-17.5
AIMS42042042042000-1.18
AISA1,5251,5801,5351,5501.64-23.27-38.74
AKKU305305305305000
AKPI750750750750010.29-5.06
AKRA5,8006,0005,8006,0004.8-0.4117.65
AKSI125125125125000
ALDO6756856756851.48-5.52-6.8
ALKA4214214214210-27.41-29.83
ALMI2252322102281.33-9.16-31.12
ALTO3303303303300-2.94-7.04
AMAG3753853803811.6-3.5448.25
AMFG5,1005,3004,8005,000-1.96-27.54-39.76
AMRT5905905905900-1.6718.47
ANJT1,5901,5901,5901,590020.4538.26
ANTM525545490491-6.48-7.36-59.25
APEX3,3303,3303,3303,33000-10.48
APIC5605655555650.890.892.73
APII300300300300000
APLI65716064-1.54-4.48-13.51
APLN331335319323-2.42-7.45-14.1
APOL585858580016
ARGO8509009009005.885.88-21.74
ARII4034144144142.73-1.939.86
ARNA4815054804942.7-7.66-51.57
ARTA2582642642642.333.9410.92
ARTI1942011951992.580.5145.26
ASBI4404404404400-0.23-53.93
ASDM1,0001,0001,0001,0000011.73
ASGR1,7151,7201,7201,7200.29-17.31-22.87
ASII5,9756,0005,6505,775-0.86-9.06-24.76
ASJT1401401401400-51.72-76.67
ASMI85085084585006.2575.98
ASRI3653773533551.14-30.39-30.39
ASRM1,7051,7051,7051,705040.3367.16
ASSA1071251101113.74-9.76-50
ATIC6006356056305200
ATPK19419419419402.11-17.09
AUTO1,4601,5001,4501,4801.37-32.57-63.46
BABP70726969-1.43-8-32.35
BACA1931951931951.041.04103.12
BAEK2,1002,1002,1002,1000016.67
BAJA869185882.33-33.33-78.22
BALI8509008208904.71-69.57-60.62
BAPA5050505000-5.66
BATA1,0401,0401,0401,0400-1.898.33
BAYU9259259259250-7.5-18.86
BBCA12,85012,90012,75012,8501.98-1.158.44
BBHI118118118118000
BBKP6707006606750.757.14-8.16
BBLD1,1301,1301,1301,1300-1.74-42.93
BBMD1,6051,6051,6051,6050-0.3110.31
BBNI5,1005,2505,0005,0000.915.37-8.26
BBNP2,3202,3202,3202,3200025.41
BBRI10,65010,80010,40010,400-0.9510.64-6.31
BBRM7077777710-26.67-59.47
BBTN1,0801,0901,0501,0600.95-11.67-5.78
BBYB878986892.33.490
BCAP1,7001,7201,6801,7201.18-5.7528.36
BCIC50505050000
BCIP7958058008051.263.8724.81
BDMN3,2503,5453,3503,5057.85-14.2-7.88
BEKS535452541.89-15.62-41.94
BEST309325295299-3.24-21.93-51.77
BFIN2,5252,5002,5002,500-0.99-3.8513.64
BHIT2542702562571.18-10.76-31.83
BIKA1,8251,8501,8151,8501.3732.140
BIMA62062062062000-11.43
BINA2702702702700-5.595.88
BIPI758076761.33-23.23-38.71
BIPP81808080-1.23-11.11-8.05
BIRD6,8256,9506,8506,8750.73-9.240
BISI9551,0459801,0156.28-25.3787.96
BJBR6807106906952.21-14.72-19.19
BJTM3853993883901.3-15.22-12.75
BKDP888888880-1.1210
BKSL62656060-3.23-29.41-49.58
BKSW335340330330-1.49-23.26-8.59
BLTA196196196196000
BLTZ4,6004,6004,6004,60001.148.87
BMAS3603603603600-1.374.35
BMRI9,2009,2758,9759,0750.83-3.2-13.78
BMSR18318318318301.6722
BMTR1,1801,1951,1401,1650.431.3-40.1
BNBA17817817817801.1411.95
BNBR50505050000
BNGA458470439440-3.93-30.16-55.78
BNII1651751701703.03-6.59-42.57
BNLI1,2851,2951,2701,280-0.39-19.5-9.22
BOLT9359709359451.0719.620
BORN5050505000-48.45
BPFI5705705705700010.68
BPII1,7501,7501,7501,75000227.1
BRAM2,9002,9002,9002,9000-35.4816
BRAU8282828200-26.13
BRMS505050500-3.85-81.27
BRNA605605595600-0.83-4.76-17.24
BRPT1741771771771.72-23.04-37.89
BSDE1,6701,7001,5701,5850.63-5.37-2.46
BSIM3703703703700-1.3334.06
BSSR1,1101,1101,1101,11000-32.32
BSWD3,7203,7203,7203,720028.28-30.79
BTEK1,6001,6001,5951,595-0.3132.9214.75
BTEL50505050000
BTON500500500500011.110
BTPN2,9953,0052,9752,975-0.67-10.53-30.33
BUDI77767676-1.3-12.64-33.91
BUKK800800720720-10-14.790
BULL66686464-3.03-2028
BUMI5050505000-74.23
BUVA55055055055003.77-5.98
BVIC999999990-13.91-20.8
BWPT2412672472482.9-31.68-75.8
BYAN8,1008,1258,1258,1250.310.3116.91
CANI264264264264003.53
CASS1,1951,2001,1951,1950-0.429.13
CEKA600565550555-7.5-57.63-68.91
CENT170155155155-8.823.33-25.84
CFIN300300296296-1.33-10.84-30.35
CINT3303303303300-1.2-11.53
CITA940940940940000
CKRA1361441331381.47-25.41-36.11
CLPI5405505305400-6.9-40.33
CMNP1,6951,7501,6951,7503.24-12.5-57.58
CMPP1151151151150-10.16-87.83
CNKO5658555600-74.31
CNTB5,0005,0005,0005,000000
CNTX16,77516,77516,77516,7750-1.0390.62
COWL63564063063504.9610.43
CPGT5050505000-54.55
CPIN1,6751,7651,6551,7055.57-31.25-57.9
CPRO50505050000
CSAP3703923713874.5914.5-47.35
CTBN5,2505,2505,2505,2500-7.89-5.41
CTRA895975865875-2.23-24.24-28.28
CTRP3503653503572-28.6-53.33
CTRS2,1252,2152,0602,105-0.94-15.63-9.46
CTTH62686060-3.23-11.76-13.04
DAJK4904904904900-2-1.8
DART560585505505-9.82-35.26-25.19
DEFI1,4051,4051,4051,4050012.4
DEWA50505050000
DGIK62656161-1.61-43.52-64.74
DILD500505490498-0.4-11.86-13.39
DKFT397397397397000
DLTA245,000245,000245,000245,00000-28.99
DMAS1541701571635.84-21.260
DNAR1341341341340-10.07-49.05
DNET99099098599006.4537.5
DOID616662621.64-13.89-69.15
DPNS3403473473472.060.58-13.25
DSFI151160145146-3.3113.18175.47
DSNG2,1552,3502,1502,3006.73-28.46-36.11
DSSA12,90012,90012,90012,900000
DUTI6,4506,4506,4506,4500-0.7740.22
DVLA1,5001,5001,3801,5000-10.98-20.21
DYAN70756969-1.43-18.82-61.02
ECII9359359359350-20.76-45.8
EKAD3543923533540-13.66-18.06
ELSA2483092552729.68-31.31-60.58
ELTY50505050000
EMDE15016014815963.2517.78
EMTK10,50010,50010,50010,5000-4.5552.17
ENRG55575353-3.641.92-41.11
EPMT2,3452,3452,3452,3450-19.14-26.72
ERAA4234494264393.78-16.38-61.66
ERTX8001,000755755-5.63-23.7488.75
ESSA1,8501,8201,7101,820-1.62-19.11-44
ESTI20020020020000-9.09
ETWA1101101101100-21.43-61.13
EXCL2,9503,0402,9352,9701.196.64-49.01
FAST1,0851,1001,0901,0900.46-27.33-50.45
FASW1,2651,2701,2651,2700.4-14.77-16.99
FISH1,6001,6001,6001,6000-6.16-10.86
FMII4204244224240.950.71-5.36
FORU7007407407405.718.82-25.25
FPNI7597929222.673.37-9.8
FREN515350521.96-1.89-25.71
GAMA5050505000-5.66
GDST565755571.79-3.39-36.67
GDYR1,7951,7951,7951,79508.79-89.12
GEMA357349347349-2.247.389.06
GEMS1,4451,4451,4451,4450-11.89-17.43
GGRM45,10046,00042,00042,000-4.98-12.45-23.08
GIAA338347325333-1.48-21.83-23.27
GJTL4755304734954.21-34-71.95
GLOB1,0351,0351,0351,0350-1.43-9.21
GMCW860860860860000
GMTD8,4758,4758,4758,4750-9.845.94
GOLD260260260260018.18-29.73
GOLL979997970-26.520
GPRA2492552552552.41-3.77-31.45
GREN1421451421420-2.0718.33
GSMF98989898011.36-14.78
GTBO26026026026000-60
GWSA96969293-3.12-31.62-49.18
GZCO687468680-17.07-31.31
HADE5050505000-38.27
HDFA21921921921900-6.01
HDTX62562562562502560.26
HERO1,3501,4201,3501,4003.7-21.57-44.77
HEXA1,3301,5501,3351,4458.65-40.41-60.41
HITS70570570570500110.45
HMSP73,85076,00074,00075,0001.56-10.186.38
HOME220223211211-4.098.21-42.35
HOTL139128128128-7.91-3.03-17.42
HRUM9109459059100-9-60.09
IATA5153515100-43.33
IBFN320320320320016.360
IBST2,8002,8002,8002,8000-6.67-11.81
ICBP12,75012,75012,20012,300-2.962.0716.59
ICON4794794794790017.69
IGAR268265250250-6.72-13.79-11.66
IIKP9009358209050.56-50.95-40.07
IKAI1031031031030-6.36-6.36
IKBI1,0501,0501,0501,0500010.53
IMAS2,9503,0002,9052,915-1.19-14.39-33.75
IMJS475475475475010.47-28.03
IMPC9,4509,6009,4509,5501.0616.820
INAF1501621451500-23.86-13.29
INAI3293603593599.12-5.5317.32
INCI3253303253301.54-7.8240.43
INCO1,4951,5551,4701,5006.01-31.82-63.9
INDF5,3005,3255,1005,2251.95-13.28-24.82
INDR7157157157150-8.92-46.24
INDS565570560560-0.88-27.74-74.19
INDX202200182182-9.9-61.28-34.77
INDY2222342242303.6-23.33-68.28
INKP800820785785-1.88-11.3-41.42
INPC697067690-8-24.18
INPP375365364364-2.93-7.8542.19
INRU31031031031000-70.48
INTA263269255255-3.04-4.14-15.84
INTD380380380380000
INTP19,35019,52518,60019,3001.58-7.77-21.14
INVS11711711711700-91.3
IPOL7071707001.45-25.53
ISAT3,9204,1803,9354,1505.87-3.498.5
ISSP117120110112-4.27-36.36-52.54
ITMA13,90013,90013,90013,900000
ITMG9,5009,7009,1759,4002.73-7.39-67.19
ITTG82828282000
JAWA2952952952950-15.47-20.7
JECC1,5001,5001,5001,5000-6.25-50
JIHD6306306306300-19.23-50.59
JKON9109109109100-3.1937.88
JKSW757575750-5.0644.23
JPFA3393653353451.77-28.27-73.66
JPRS168174160160-4.76-17.53-38.22
JRPT9009109109101.11-5.21-4.71
JSMR5,4255,5005,0005,050-5.61-8.6-19.84
JSPT750750750750000
JTPE2522522502520-6.32-9.35
KAEF6557356556956.11-30.85-45.91
KARW2903103103106.9-21.3240.27
KBLI911008989-2.2-21.93-36.43
KBLM1091181101100.92-20.29-29.03
KBLV2,0902,1002,0002,000-4.31-18.37-8.47
KBRI50505050000
KDSI2252302302302.22-22.03-31.55
KIAS939393930-8.82-36.3
KICI270250245245-9.26-8.92-11.87
KIJA202210199200-0.99-21.88-28.57
KKGI685695665665-2.92-14.74-55.52
KLBF1,6701,6951,6451,6902.112.110.6
KOBX145131131131-9.668.26-39.63
KOIN3003003003000-18.92-28.57
KONI33033033033000.320
KOPI8308408308350.61.830
KPIG1,4101,4151,4101,4100-6.627.63
KRAH2,2552,3002,2552,300233.33381.17
KRAS334340322323-3.29-0.31-36.67
KREN1,0001,1301,0001,000090.48146.91
LAMI2302302302300-8.37-14.18
LAPD5050505000-9.09
LCGP545545540540-0.92-1.8227.96
LEAD1381441371422.9-24.87-97.24
LINK4,4004,5504,3704,5252.84-18.1-32.21
LION8,5008,5008,5008,5000-8.6-22.73
LMAS50505050000
LMPI1111281121142.7-10.24-38.71
LMSH4,7305,5005,5005,50016.28-10.57-15.71
LPCK6,7007,0506,7006,7000-18.29-21.18
LPGI4,6004,6004,6004,6000-2.13-13.21
LPIN7,0007,0007,0007,000015.2317.15
LPKR1,0351,0551,0251,0451.46-7.52-3.69
LPLI450450415448-0.44-6.08-17.04
LPPF16,70016,90016,05016,7000-0.454.37
LPPS1701801801805.88-9.09-20
LRNA1141301181216.14-23.42-66.85
LSIP1,0551,1201,0501,0704.9-20.45-43.83
LTLS630635600620-1.59-21.52-46.09
MAGP50505050000
MAIN1,1351,1751,1251,1400.44-14.93-66.32
MAMI50505050000
MAMIP600600600600000
MAPI3,9454,0403,9404,0001.39-13.51-33.88
MASA2432432432430-11.64-19.27
MAYA1,6501,6501,6501,6500-2.3718.28
MBAP1,1201,1201,1201,12001.36-14.18
MBSS4184404274302.87-32.28-64.61
MBTO1411411411410-0.7-38.43
MCOR2402502502504.17-10.0725
MDIA3,1903,1903,1853,1900-20.2575.27
MDKA2,0152,0152,0152,01500.750
MDLN3654003613650-23.16-33.03
MDRN1831911671851.09-50-74.66
MEDC1,4951,5801,3751,375-8.03-45-60.66
MEGA3,2753,3003,2003,3000.7626.265
MERK142,500142,500142,500142,500012.65-17.87
META165168163163-1.21-7.39-20.1
MFIN895885885885-1.12-5.8513.46
MFMI344344344344017.81115
MGNA686868680-17.07-28.42
MICE281290280280-0.36-15.15-25.73
MIDI7857857807850-0.6350.96
MIKA27,52527,85026,50026,550-3.547.490
MIRA50515050000
MITI12412412412400-39.51
MKPI17,00017,00017,00017,00004.2917.24
MLBI5,9005,9255,8255,9000-15.71-99.41
MLIA5805855855850.86-7.8710.38
MLPL4264454234300.94-27.12-46.25
MLPT1,2901,3501,2351,3202.333.9430.05
MMLP8408458258400-0.590
MNCN1,8401,8451,7351,8102.55-11.71-36.16
MPMX5005455055408-19.4-50
MPPA2,3002,5552,2952,5109.37-13.45-18.11
MRAT224228211220-1.79-0.9-44.58
MREI5,5005,5005,5005,500034.15-6.38
MSKY1,5801,5251,5201,520-3.88.19-7.03
MTDL6506556506500-7.822.64
MTFN5050505000-55.75
MTLA292300290291-0.34-14.41-33.71
MTSM40040040040000-42.03
MYOH4915004785001.830-3.85
MYOR25,70026,00025,60026,0001.17-2.8-14.47
MYRX6957006957000.7204.48
MYRXP5054515122-35.44
MYTX909090900-18.18-28.57
NAGA1041041041040-18.75-35
NELY14014014014009.38-14.11
NIKL606560623.33-25.3-60.76
NIPS458462425425-7.21-29.1746.05
NIRO1551641511613.87-15.26-37.11
NISP1,3201,4001,3901,3905.315.836.92
NOBU7257457257351.38-2-10.37
NRCA6707106706750.75-27.03-33.5
OCAP43243243243200-4
OKAS8787878704.82-34.09
OMRE340340340340000
PADI5505755505550.912.78-26.97
PALM5905905905900-3.2818
PANR440442434434-1.36-14.9-13.03
PANS3,5003,5403,3503,5300.86-21.12-31.12
PBRX4925454965103.66-26.0927.5
PDES1601601601600-6.43-17.95
PEGE20020020020000-6.54
PGAS3,0003,0102,7452,755-5-29.99-53.7
PGLI77777777011.59-31.25
PICO13913913913900-26.46
PJAA2,1752,1752,0852,085-4.14-16.646.83
PKPK505150512-22.73-32.89
PLAS1,5651,5701,5501,550-0.960.654.03
PLIN3,8703,8303,8303,830-1.039.4347.31
PNBN1,0201,0501,0101,010-0.98-2.8816.09
PNBS2492502412490-6.7450.91
PNIN6256256256250-9.42-3.1
PNLF258263245252-2.33-3.08-1.56
PNSE42642642642605.97-21.11
POLY586557591.7215.69-7.81
POOL2,9952,9952,9952,9950076.18
PPRO150158147147-2-18.780
PRAS1371401371402.19-7.28-39.13
PSAB6106706156608.25.6-86.8
PSDN11811811811800-18.06
PSKT9959959959950-5.2444.2
PTBA6,0006,0755,8755,9503.93-7.39-56.25
PTIS910910910910024.6613.04
PTPP3,3603,4203,2003,200-2.88-18.3731.96
PTRO3723833653812.42-6.62-69.52
PTSN696969690-5.48-32.35
PTSP8,5008,5008,5008,5000045.92
PUDP38938938938901.57-10.78
PWON3864003803901.56-3.47-10.96
PYFA119118115117-1.68-10-15.22
RAJA8609208609004.65-8.167.78
RALS6106255806150.82-12.14-40
RANC290293266268-7.59-26.58-45.86
RBMS77817070-9.09-2.78-14.63
RDTX5,8005,8005,8005,8000014.85
RELI44844844844800-28.32
RICY165163163163-1.21-2.98-9.94
RIGS1401501431507.14-10.18-37.76
RIMO190190190190000
RMBA4704704704700-9.62-2.08
RODA4154154154150-1.1917.9
ROTI1,0951,1451,1101,1353.656.07-7.72
RUIS2112202142141.427-6.96
SAFE12312312312301.6525.51
SAME2,5252,5452,5252,5300.2-0.98-9.16
SCBD1,6951,6951,6951,69500-54.8
SCCO3,4003,6003,4003,6005.88-4-8.28
SCMA2,6802,6802,5752,6250.96-8.85-34.38
SCPI29,00029,00029,00029,000000
SDMU1701701551700-31.45-62.47
SDPC757575750-7.41-17.58
SDRA1,1601,1601,1601,1600-2.93-2.11
SGRO1,4551,5051,4001,400-3.78-14.63-32.69
SHID412410410410-0.495.6735.31
SIAP1701751701752.94-5.91-47.29
SIDO4654754674731.72-7.25-38.97
SILO14,00014,65013,87514,4254.15-8.12-4.31
SIMA1551551551550-3.7321.09
SIMP4424654514614.3-16.18-45.76
SIPD6556956606854.58-19.411,192.45
SKBM84084084084000-28.51
SKLT35035035035000-38.05
SKYB42042042042000-16
SMAR4,8004,6004,5004,525-5.73-9.5-31.44
SMBR260273258259-0.38-14.24-37.14
SMCB1,0001,0901,0201,0505-29.29-64.47
SMDM104119941040-5.45-36.97
SMDR4,4154,6254,4604,5001.93-30.23-28.57
SMGR9,1509,5009,1009,3504.47-7.43-42.99
SMMA5,0505,0505,0505,0500136.3
SMMT1,4001,5301,3001,390-0.71-16.52-22.13
SMRA1,6051,6101,5201,525-0.97-10.8214.66
SMRU2702752692751.85-11.2918.03
SMSM4,7404,7604,6104,7500.21-0.9411.9
SOBI2,5002,5002,5002,5000-16.674.17
SOCI493500486490-0.61-10.090
SONA3,7003,7003,7003,70000-9.76
SPMA124129118120-3.23-25.93-44.44
SQBB10,50010,50010,50010,500000
SQBI335,000335,000335,000335,000015.5224.07
SQMI1,5501,5501,5501,5500-2.5216.98
SRAJ1872001872006.95-16.67-14.89
SRIL337340326327-0.91-27.33110.97
SRSN50505050000
SRTG4,9004,9404,5004,500-8.16-9.46-10
SSIA7007357057202.86-11.66-10
SSMS1,6501,6901,6101,610-2.13-16.823.85
SSTM586060603.45-4.76-28.57
STAR637057630-19.2326
STTP3,0153,0153,0153,0150-0.662.9
SUGI3903933873930.770.26-5.53
SULI505150500-9.09-29.58
SUPR6,7006,7006,7006,7000-32.32-18.79
TALF40340340340300.75-28.04
TARA4814854814850.833.4162.21
TAXI750750710735-2-23.04-43.68
TBIG7,0507,3007,0507,1501.42-14.88-8.33
TBLA438530435435-0.68-15.53-36.5
TBMS6,0006,0006,0006,00000-52.1
TCID17,00017,10017,00017,0000-12.82-2.86
TELE8208358208351.83-11.640
TFCO700700700700016.67-25.13
TGKA4,2004,2004,2004,2000-9.6857.01
TIFA1411471411431.42-15.88-36.73
TINS5606005605956.253.48-58.82
TIRA1,5001,5001,5001,500000
TIRT55545253-3.64-14.52-24.29
TKGA1,8001,8001,8001,80000-9.55
TKIM50055052055010-14.06-46.86
TLKM2,8352,8702,8202,8651.240.75.33
TMAS1,4501,4501,3101,4500-9.0962.92
TMPI4504554484510.223.20.45
TMPO6583677616.92-23.23-46.48
TOBA7958008008000.63-11.11-7.51
TOTL645680640640-0.78-23.81-20
TOTO5,7756,1505,9006,0254.3322.9666.9
TOWR3,9303,9403,9203,9300-1.26-6.43
TPIA3,2003,4903,4903,4909.065.7617.11
TPMA2102302302309.52-29.23-41.03
TRAM5050505000-97.29
TRIL5050505000-19.35
TRIM535452541.89-8.47-25
TRIO1,8501,8501,8501,8500-3.923.33
TRIS3143143143140-2.18-19.28
TRST210208208208-0.95-21.51-40.4
TRUB50505050000
TRUS20020020020000-52.49
TSPC1,6301,6551,6251,6300-16.41-41.47
TURI515520510510-0.97-20.31-28.17
ULTJ3,7503,7503,7403,7500-2.6-2.09
UNIC1,6501,6501,6501,65005.1-8.59
UNIT251255238238-5.18-23.47-26.77
UNSP50505050000
UNTR17,70018,85017,60017,8252.59-0.7-19.44
UNTX3,7003,7003,7003,700000
UNVR39,27539,70038,00038,000-1.94-518.38
VICO1021101021074.93.88-13.01
VIVA4174274104262.162.929.09
VOKS9009009009000012.5
VRNA1501501501500-20.6361.29
WAPO61575757-6.56-32.14-18.57
WEHA1992011992000.5-2.44-32.43
WICO575856570-5-12.31
WIIM4224234224220-8.06-25.96
WIKA2,7652,7802,6602,670-1.48-5.65-5.99
WINS1701851751752.94-36.82-86.64
WOMF68706566-2.94-30.53-76.92
WSKT1,6751,6851,5901,595-3.33-8.0780.23
WTON9309609309403.3-8.29-6.47
YPAS6006006006000-13.67-1.64
YULE7878787800-25.71
ZBRA1351371231360.74-16.05-11.69
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 5 Foreign Buy (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
ASRI 67,948,700 2,999,600 64,949,100
PWON 67,241,400 30,824,700 36,416,700
SRIL 36,645,200 2,946,600 33,698,600
BBNI 36,958,200 14,629,500 22,328,700
ADRO 39,602,300 18,478,300 21,124,000
Top 5 Foreign Sell (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
PGAS 22,767,200 60,153,400 -37,386,200
ENRG 1,486,400 32,541,600 -31,055,200
ISSP 0 15,102,000 -15,102,000
BEST 1,994,500 14,672,000 -12,677,500
ASII 22,565,200 35,147,800 -12,582,600
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
HMSP 75,000 1,150 16,000
AALI 18,075 825 1,497,900
LMSH 5,500 770 100
SILO 14,425 425 8,746,800
MYOR 26,000 300 11,700
TPIA 3,490 290 100
BDMN 3,505 255 3,432,900
TOTO 6,025 250 1,208,300
ISAT 4,150 230 306,800
MPPA 2,510 210 4,414,200
Stock
Code
Price Change Volume
GGRM 42,000 -3,100 751,100
UNVR 38,000 -1,275 1,442,500
MIKA 26,550 -975 1,953,400
ICBP 12,300 -450 2,805,700
SRTG 4,500 -400 25,500
JSMR 5,050 -375 8,169,800
SMAR 4,525 -275 800
BBRI 10,400 -250 42,644,400
PGAS 2,755 -245 87,371,200
ASII 5,775 -200 46,871,900
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image