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 99.00 9.7449 03-Jul-2015
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 100.50 8.0692 02-Jul-2015
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 99.18 9.9106 02-Jul-2015
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 98.54 8.3335 03-Jul-2015
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 100.74 8.2529 03-Jul-2015
Sukuk Negara Ritel Seri SR-007 8.25 11-Mar-2018 100.49 8.0339 03-Jul-2015
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 03-Jul-2015
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0068 780,378,000,000
Obligasi Negara Republik Indonesia Seri FR0070 452,979,000,000
Obligasi Negara Th. 2006 Seri FR0035 427,911,000,000
Obligasi Negara Republik Indonesia Seri FR0071 306,545,000,000
Obligasi Negara RI Seri FR0052 278,804,000,000
Obligasi Negara RI Seri FR0054 250,167,000,000
Obligasi Negara Republik Indonesia Seri FR0069 184,599,000,000
Obligasi Negara RI Seri FR0056 143,178,000,000
Surat Perbendaharaan Negara Seri SPN12160304 134,452,000,000
SBSN Seri PBS008 69,508,000,000
Transaksi Per Tanggal : 03-Jul-2015
Nama Nilai
OBL BKLJT Indonesia EXIMBANK I Tahap III Tahun 2013 Seri B 19,683,000,000
OBL BKLJT I Bank BRI Tahap I Tahun 2015 Seri B 15,000,000,000
OBL BKLJT I Bank BRI Tahap I Tahun 2015 Seri C 15,000,000,000
Obl Bkljt I Indomobil Finance Tahap II Tahun 2013 Seri C 14,693,000,000
Obligasi Subordinasi II Bank CIMB Niaga Tahun 2010 8,323,000,000
OBL BKLJT I OCBC NISP Tahap II Tahun 2015 Seri A 6,014,000,000
Obligasi Indosat VII Tahun 2009 Seri B 5,452,000,000
OBL BKLJT I Agung Podomoro Land Tahap I Tahun 2013 943,000,000
Obligasi II Agung Podomoro Land Tahun 2012 772,000,000
OBL BKLJT I Agung Podomoro Land Tahap II Tahun 2014 202,000,000
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 RI Seri IFR-0006 10.25
SBSN Seri PBS003 10.18
Obligasi Negara RI Seri FR0052 9.46
Nama Yield (%)
Syariah Ijarah PLN I Tahun 2006 13.59
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap I Tahun 2012 Seri C 12.01
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 11.74
Efek Beragun Aset Danareksa SMF II-KPR BTN Kelas A 11.27
OBL BKLJT I Telkom Tahap I Tahun 2015 Seri D 11.00
Nama Yield (%)
Obligasi Medco Energi Internasional III Tahun 2012 13.00
OBL BKLJT II SMF TAHAP I TAHUN 2012 SERI C 11.41
OBLIGASI PROTELINDO I TAHUN 2014 11.36
OBL BKLJT I Sumber Alfaria Trijaya Thp I Th 2014 11.35
OBL SUBORDINASI BKLJT II BANK BII TAHAP I TH 2014 11.34
Nama Yield (%)
OBL Berkelanjutan I Lautan Luas Tahap I Tahun 2013 13.76
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBL Berkelanjutan I ADHI Tahap II Tahun 2013 Seri B 12.32
Obligasi I Ciputra Residence Tahun 2014 Seri B 12.30
OBL BKLJT I Duta Anggada Reality Tahap I Tahun 2013 12.28
Nama Yield (%)
Obligasi I PTPN X Tahun 2013 15.04
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.46
OBL BKLJT I Garuda Indonesia Tahap I Tahun 2013 12.89
Obligasi Indomobil Wahana Trada I Tahun 2012 Seri C 12.84
OBLIGASI SUBORDINASI BANK MAYAPADA IV TAHUN 2014 12.62
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
02-Jul-2015 IGBI 6,048.50 -0.07% grafik
02-Jul-2015 ICBI 2,457.79 -0.04% grafik
02-Jul-2015 ISBI 2,620.00 0.03% 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 : 02-Jul-2015
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
02-Jul-2015 IRDPT 3,035.25 0.05% grafik
02-Jul-2015 IRDCP 5,585.40 0.76% grafik
02-Jul-2015 IRDSH 8,246.94 1.48% grafik
02-Jul-2015 IRDPU 1,157.80 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 : 02-Jul-2015
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,90025,10023,90025,0005.26-0.3-9.42
ADHI2,0602,2152,0602,1957.6-10.22-20.47
ADRO7607757507600.66-13.64-36.67
AKRA5,8755,8755,6755,700-2.152.730.43
ANTM6756856606750.75-12.9-38.07
ASII7,1007,1257,0507,0750.71-3.41-5.03
ASRI5705805655701.79-528.38
BBCA13,55013,72513,35013,6000.74-3.7222.8
BBNI5,3505,6005,3005,5755.19-16.1716.15
BBRI10,65010,87510,55010,8753.08-7.255.58
BBTN1,1851,2101,1801,2000.842.1314.29
BMRI9,97510,1509,90010,0750.75-5.842.28
BMTR1,1601,1701,1501,1551.76-6.85-45.77
BSDE1,6851,7351,6751,7153.31-9.0214.33
CPIN2,8202,8452,7852,8000.9-12.23-26.7
CTRA1,2551,2801,2401,2651.2-16.531.09
EXCL3,5953,6003,4153,420-4.87-23.15-34.86
GGRM45,12547,62545,10046,8504.05-0.32-11.18
ICBP12,37512,55012,32512,3500-12.4120.78
INCO2,7102,7302,6752,695-0.19-16.43-24.3
INDF6,5256,5756,5006,5000-8.45-4.76
INTP21,02521,82520,95021,8004.06-1.13-5.83
ITMG12,92513,10012,85012,9500.78-3.54-51.68
JSMR5,5505,8505,5255,8506.36-16.43-2.09
KLBF1,6601,6701,6451,6500-7.82-2.65
LPKR1,1551,1801,1351,1802.16-8.8822.28
LPPF16,15017,05016,10017,0507.91-1.5917.99
LSIP1,5801,6101,5751,5851.28-7.31-29.56
MNCN1,9151,9301,9001,9050-9.29-31.47
MPPA3,0003,1353,0003,1150.48-15.92-0.32
PGAS4,3104,3154,1554,155-2.92-3.71-24.8
PTBA8,3508,3758,2258,250-0.6-15.17-23.26
PTPP3,4603,8053,4503,6907.27-6.94103.31
PWON4214314204241.44-4.7222.9
SCMA2,8152,8752,8102,8602.14-22.7-21.86
SILO14,80014,82514,30014,45002.123.21
SMGR12,10012,35011,92512,3502.92-8.35-18.08
SMRA1,6251,6651,6201,6401.86-12.0649.09
SSMS1,8601,8801,8401,840-0.54-15.447.79
TBIG8,8759,0008,8258,9250.85-4.0312.26
TLKM2,9252,9452,9252,9300.342.9917.2
UNTR20,05020,32519,67519,675-1.75-4.14-15.01
UNVR40,20040,97540,05040,3250.81-6.6632.98
WIKA2,6002,9952,5952,89512.65-5.0830.41
WSKT1,5751,6651,5701,6505.43-5.44144.44
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,90025,10023,90025,0005.26-0.3-9.42
ADRO7607757507600.66-13.64-36.67
AKRA5,8755,8755,6755,700-2.152.730.43
ASII7,1007,1257,0507,0750.71-3.41-5.03
BBCA13,55013,72513,35013,6000.74-3.7222.8
BBNI5,3505,6005,3005,5755.19-16.1716.15
BBRI10,65010,87510,55010,8753.08-7.255.58
BDMN4,2254,2504,2204,2300.12-60
BMRI9,97510,1509,90010,0750.75-5.842.28
BMTR1,1601,1701,1501,1551.76-6.85-45.77
BSDE1,6851,7351,6751,7153.31-9.0214.33
CPIN2,8202,8452,7852,8000.9-12.23-26.7
GGRM45,12547,62545,10046,8504.05-0.32-11.18
ICBP12,37512,55012,32512,3500-12.4120.78
INCO2,7102,7302,6752,695-0.19-16.43-24.3
INDF6,5256,5756,5006,5000-8.45-4.76
INTP21,02521,82520,95021,8004.06-1.13-5.83
ITMG12,92513,10012,85012,9500.78-3.54-51.68
KLBF1,6601,6701,6451,6500-7.82-2.65
LPKR1,1551,1801,1351,1802.16-8.8822.28
MNCN1,9151,9301,9001,9050-9.29-31.47
PGAS4,3104,3154,1554,155-2.92-3.71-24.8
PTBA8,3508,3758,2258,250-0.6-15.17-23.26
SCMA2,8152,8752,8102,8602.14-22.7-21.86
SMGR12,10012,35011,92512,3502.92-8.35-18.08
TLKM2,9252,9452,9252,9300.342.9917.2
UNTR20,05020,32519,67519,675-1.75-4.14-15.01
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,90025,10023,90025,0005.26-0.3-9.42
ACES645650635635-1.55-5.93-27.43
ADHI2,0602,2152,0602,1957.6-10.22-20.47
ADRO7607757507600.66-13.64-36.67
AISA1,9301,9751,9301,9551.36.25-14.44
AKRA5,8755,8755,6755,700-2.152.730.43
ANTM6756856606750.75-12.9-38.07
APIC5755855755851.744.465.41
APLN3753863753852.671.3237.5
ASII7,1007,1257,0507,0750.71-3.41-5.03
ASRI5705805655701.79-528.38
AUTO2,4052,4002,3852,390-0.62-17.01-37.11
BBCA13,55013,72513,35013,6000.74-3.7222.8
BBNI5,3505,6005,3005,5755.19-16.1716.15
BBRI10,65010,87510,55010,8753.08-7.255.58
BBTN1,1851,2101,1801,2000.842.1314.29
BDMN4,2254,2504,2204,2300.12-60
BEST3994304004266.77-12.16-3.18
BHIT267269264267024.77-16.82
BIPI899787923.3719.48-28.12
BJBR8258558308452.42-4.52-0.59
BJTM481487480480-0.21-7.6917.07
BMRI9,97510,1509,90010,0750.75-5.842.28
BMTR1,1601,1701,1501,1551.76-6.85-45.77
BRMS899589912.25-26.02-64.45
BSDE1,6851,7351,6751,7153.31-9.0214.33
BUMI596458625.08-21.52-65.93
BWPT4304424284402.335.52-63.49
CNKO707570745.71-9.76-60.85
COWL620625600600-3.235.264.35
CPIN2,8202,8452,7852,8000.9-12.23-26.7
CTRA1,2551,2801,2401,2651.2-16.531.09
CTRP565575560560-0.88-14.5-18.84
DILD575575560570-0.87-7.3231.34
DOID839384919.647.06-50.27
ELSA4864934874880.41-13.63-15.86
ENRG6069606711.670-28.72
ERAA5805955755800-20.55-45.79
EXCL3,5953,6003,4153,420-4.87-23.15-34.86
GGRM45,12547,62545,10046,8504.05-0.32-11.18
GJTL855865850850-0.58-19.05-53.3
HRUM1,1051,1101,1001,1050-9.43-53.47
ICBP12,37512,55012,32512,3500-12.4120.78
INCO2,7102,7302,6752,695-0.19-16.43-24.3
INDF6,5256,5756,5006,5000-8.45-4.76
INTP21,02521,82520,95021,8004.06-1.13-5.83
ISAT4,0504,0554,0454,05008.7212.97
ITMG12,92513,10012,85012,9500.78-3.54-51.68
JPFA540555530535-0.93-19.55-55.42
JSMR5,5505,8505,5255,8506.36-16.43-2.09
KIJA2592632562600.39-6.4717.65
KLBF1,6601,6701,6451,6500-7.82-2.65
LCGP5705905655903.516.3138.17
LPCK9,0009,1508,8508,850-1.67-18.0627.8
LPKR1,1551,1801,1351,1802.16-8.8822.28
LPPF16,15017,05016,10017,0507.91-1.5917.99
LSIP1,5801,6101,5751,5851.28-7.31-29.56
MAIN1,7851,7901,7251,725-3.36-5.74-38.06
MAPI5,4005,4005,3005,300-1.85-7.837.83
MDLN5055205055050-10.6224.38
MEDC2,6502,6752,5202,520-4.91-4.55-28.1
META1972091972085.588.33-2.35
MLPL630635625625-0.79-16.67-11.35
MNCN1,9151,9301,9001,9050-9.29-31.47
MPPA3,0003,1353,0003,1150.48-15.92-0.32
MYRX735740725725-1.36-0.6818.85
NIRO211213205210-0.47-3.67-19.85
PADI5605905605701.798.57-32.54
PGAS4,3104,3154,1554,155-2.92-3.71-24.8
PNBN1,0651,0801,0151,050-1.41-12.523.53
PNLF279284271272-2.51-9.0313.33
PTBA8,3508,3758,2258,250-0.6-15.17-23.26
PTPP3,4603,8053,4503,6907.27-6.94103.31
PWON4214314204241.44-4.7222.9
RALS6856956856850-6.16-39.38
SAME2,6552,6652,5852,6650.38-2.74-3.62
SCMA2,8152,8752,8102,8602.14-22.7-21.86
SIDO565570555560-0.88-3.45-26.32
SILO14,80014,82514,30014,45002.123.21
SIMP6056156056151.65-3.91-33.87
SMBR3093163073151.94-5.69-16.89
SMCB1,5051,5151,4951,500-0.33-6.25-42.86
SMGR12,10012,35011,92512,3502.92-8.35-18.08
SMRA1,6251,6651,6201,6401.86-12.0649.09
SRIL3083303103193.57-2.1582.29
SSIA9651,0059609751.04-16.3140.29
SSMS1,8601,8801,8401,840-0.54-15.447.79
SUGI390391387389-0.26-2.99-8.9
TAXI1,0051,0851,0101,0201.490.99-16.73
TBIG8,8759,0008,8258,9250.85-4.0312.26
TIFA1801801801800-5.76-10.89
TINS6957156956950-18.24-47.15
TLKM2,9252,9452,9252,9300.342.9917.2
TMPI4504524494510.2218.68-1.31
TOTL8308908358704.82-4.420.83
UNTR20,05020,32519,67519,675-1.75-4.14-15.01
UNVR40,20040,97540,05040,3250.81-6.6632.98
VIVA437441427427-2.29-4.952.5
WIKA2,6002,9952,5952,89512.65-5.0830.41
WSKT1,5751,6651,5701,6505.43-5.44144.44
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,90025,10023,90025,0005.26-0.3-9.42
AKRA5,8755,8755,6755,700-2.152.730.43
AMRT5956106106102.5210.9116.19
ASII7,1007,1257,0507,0750.71-3.41-5.03
ASRI5705805655701.79-528.38
BBCA13,55013,72513,35013,6000.74-3.7222.8
BBNI5,3505,6005,3005,5755.19-16.1716.15
BBRI10,65010,87510,55010,8753.08-7.255.58
BBTN1,1851,2101,1801,2000.842.1314.29
BDMN4,2254,2504,2204,2300.12-60
BMRI9,97510,1509,90010,0750.75-5.842.28
BMTR1,1601,1701,1501,1551.76-6.85-45.77
BSDE1,6851,7351,6751,7153.31-9.0214.33
BTPN3,4253,4753,3803,400-0.73-11.8-19.81
CPIN2,8202,8452,7852,8000.9-12.23-26.7
EMTK11,60011,30010,50010,500-9.48-8.175
EXCL3,5953,6003,4153,420-4.87-23.15-34.86
INDF6,5256,5756,5006,5000-8.45-4.76
INTP21,02521,82520,95021,8004.06-1.13-5.83
ITMG12,92513,10012,85012,9500.78-3.54-51.68
JPFA540555530535-0.93-19.55-55.42
JSMR5,5505,8505,5255,8506.36-16.43-2.09
KLBF1,6601,6701,6451,6500-7.82-2.65
LPKR1,1551,1801,1351,1802.16-8.8822.28
MNCN1,9151,9301,9001,9050-9.29-31.47
PGAS4,3104,3154,1554,155-2.92-3.71-24.8
PWON4214314204241.44-4.7222.9
SMGR12,10012,35011,92512,3502.92-8.35-18.08
SMRA1,6251,6651,6201,6401.86-12.0649.09
TBIG8,8759,0008,8258,9250.85-4.0312.26
TLKM2,9252,9452,9252,9300.342.9917.2
TSPC1,9901,9951,9851,9950.25-1.72-32.03
UNTR20,05020,32519,67519,675-1.75-4.14-15.01
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI23,90025,10023,90025,0005.26-0.3-9.42
ABBA5051505000-38.27
ABDA7,7507,7507,7507,75004.3855
ABMM2,9952,9952,9952,99507.350.84
ACES645650635635-1.55-5.93-27.43
ACST4,6754,8504,6254,8503.74-1.02106.38
ADES1,4001,4051,3951,40000-12.5
ADHI2,0602,2152,0602,1957.6-10.22-20.47
ADMF4,7504,9004,7504,8001.05-13.12-57.89
ADMG1111141101142.7-10.24-33.33
ADRO7607757507600.66-13.64-36.67
AGRO969795971.043.193.19
AGRS1211251211253.3100
AHAP1501511501510.67-27.4-26.34
AIMS42042042042000-21.5
AISA1,9301,9751,9301,9551.36.25-14.44
AKKU305305305305000
AKPI60060060060000-24.05
AKRA5,8755,8755,6755,700-2.152.730.43
AKSI125125125125000
ALDO7357407357400.680.688.82
ALKA76576576576502.6827.5
ALMI242234234234-3.314.93-31.18
ALTO35435535235401.14-34.44
AMAG398401387388-2.515.4358.37
AMFG7,0757,1007,0007,050-0.35-4.08-1.4
AMRT5956106106102.5210.9116.19
ANJT1,2201,2601,1801,2603.285-16
ANTM6756856606750.75-12.9-38.07
APEX3,3353,3353,3353,33500.45-12.35
APIC5755855755851.744.465.41
APII3003003003000-1.6415.38
APLI73717171-2.74-8.97-4.05
APLN3753863753852.671.3237.5
APOL585858580016
ARGO85085085085000-26.09
ARII437435435435-0.464.82-36.03
ARNA530550525525-0.94-23.91-47.24
ARTA2222382202272.25-4.62-5.02
ARTI1821871811862.20.54-2.11
ASBI4414414414410-7.16-14.37
ASDM1,0001,0001,0001,0000021.21
ASGR1,9952,0851,9552,0854.51-3.92-7.33
ASII7,1007,1257,0507,0750.71-3.41-5.03
ASJT28528528528501.79-28.75
ASMI8208308158301.226.4174.37
ASRI5705805655701.79-528.38
ASRM1,3001,2901,1651,290-0.77-2.2729
ASSA1361391341381.47-8.61-46.72
ATPK1951951951950-3.47-17.72
AUTO2,4052,4002,3852,390-0.62-17.01-37.11
BABP758276795.33-5.95-22.55
BACA1992041981990-0.5113.98
BAEK2,1002,1002,1002,1000031.25
BAJA1391451381454.32-20.33-90.2
BALI2,8702,8702,7152,870014.814.8
BAPA505150512-1.92-3.77
BATA1,0801,0801,0801,08001.415.37
BAYU1,2001,2001,2001,200015.9490.48
BBCA13,55013,72513,35013,6000.74-3.7222.8
BBKP655660645650-0.76-9.721.56
BBLD1,1501,1501,1501,15002.2227.07
BBMD1,6101,6101,6101,61000.632.55
BBNI5,3505,6005,3005,5755.19-16.1716.15
BBNP2,3202,3202,3202,3200056.76
BBRI10,65010,87510,55010,8753.08-7.255.58
BBRM125120120120-4-14.29-20
BBTN1,1851,2101,1801,2000.842.1314.29
BBYB868885860-1.150
BCAP1,8301,8301,8151,83005.7883.92
BCIC50505050000
BCIP8008057958050.633.8737.61
BDMN4,2254,2504,2204,2300.12-60
BEKS79807374-6.33-3.9-8.64
BEST3994304004266.77-12.16-3.18
BFIN2,6002,6002,6002,6000013.29
BHIT267269264267024.77-16.82
BIMA6706706706700-4.29-4.29
BINA2782782782780-0.7117.3
BIPI899787923.3719.48-28.12
BIPP103105101102-0.979.6820
BIRD7,9508,0007,9758,0000.63-5.60
BISI1,6201,6351,5501,550-4.32-4.91203.92
BJBR8258558308452.42-4.52-0.59
BJTM481487480480-0.21-7.6917.07
BKDP92918990-2.17-3.2334.33
BKSL959794950-4.04-4.04
BKSW449448433448-0.22-2026.2
BLTA196196196196000
BLTZ4,3504,5004,5004,5003.4547.7841.29
BMAS328328328328004.79
BMRI9,97510,1509,90010,0750.75-5.842.28
BMSR1801801801800020
BMTR1,1601,1701,1501,1551.76-6.85-45.77
BNBA1731741711740.588.7510.83
BNBR50505050000
BNGA6756856756851.48-2.84-32.84
BNII1831901841840.55-5.64-36.55
BNLI1,6001,6001,5751,590-0.62-1.8520.91
BORN5050505000-48.45
BPFI5605605605600-6.6716.67
BPII1,7501,7501,7501,750016.280
BRAM5,9755,9755,9755,9750-13.0992.74
BRAU8282828200-18.81
BRMS899589912.25-26.02-64.45
BRNA650650650650004
BRPT240240235235-2.08-14.55-20.88
BSDE1,6851,7351,6751,7153.31-9.0214.33
BSIM3743743743740-3.1133.57
BSSR1,1101,1101,1101,11000.91-34.12
BSWD1,4501,4501,4501,4500-44.97-67.42
BTEK1,1951,2001,2001,2000.42-0.41-13.04
BTEL50505050000
BTON51551551551506.190.98
BTPN3,4253,4753,3803,400-0.73-11.8-19.81
BUDI888887880-4.35-24.79
BUKK1,1551,2351,0501,055-8.6600
BULL9610195982.08-11.7196
BUMI596458625.08-21.52-65.93
BUVA5255255255250-3.67-11.76
BVIC11911911911901.71-7.03
BWPT4304424284402.335.52-63.49
BYAN8,0508,0508,0508,05001.915
CANI264264264264001.93
CASS1,2501,2451,2451,245-0.43.7526.4
CEKA1,3001,6201,3501,3503.85-14.56-45.89
CENT1501571451574.67-19.49-21.5
CFIN356356351351-1.4-10.69-17.41
CINT338338336337-0.3-12.690
CITA940940940940000
CKRA1952051922013.08-13.368.65
CLPI5906005855950.85-4.03-5.56
CMNP2,2152,3502,3502,3506.09-7.84-31.29
CMPP12112312112100.83-80.79
CNKO707570745.71-9.76-60.85
CNTB5,0005,0005,0005,000000
CNTX17,10017,10017,10017,1000083.87
COWL620625600600-3.235.264.35
CPGT64666363-1.56-17.11-12.5
CPIN2,8202,8452,7852,8000.9-12.23-26.7
CPRO505050500-7.410
CSAP416417411415-0.24-17.82-4.38
CTBN5,7005,7005,7005,700003.64
CTRA1,2551,2801,2401,2651.2-16.531.09
CTRP565575560560-0.88-14.5-18.84
CTRS2,6702,6702,5802,585-3.18-11.4723.1
CTTH696966690-5.480
DAJK670670655660-1.496.4522.22
DART7207807207706.94-1.2828.33
DEFI1,4301,4301,4301,4300022.22
DEWA50505050000
DGIK1111191121164.5-12.12-6.45
DILD575575560570-0.87-7.3231.34
DKFT397397397397000
DLTA245,000245,000245,000245,0000-5.77-31.94
DMAS2132172122161.41-1.820
DNAR1311311311310-9.030
DNET93093092093000.5422.37
DOID839384919.647.06-50.27
DPNS359350350350-2.51-15.25-14.43
DSFI1351421361382.22-13.75170.59
DSNG3,4003,5503,4003,5253.68-14.0210.16
DSSA12,90012,90012,90012,900000
DUTI6,1006,1006,1006,1000-6.1537.85
DVLA1,6951,7901,7001,7905.6-1.1-7.01
DYAN9596959500-53.43
ECII1,1951,2001,1601,160-2.934.98-38.95
EKAD442440430440-0.45-2.228.37
ELSA4864934874880.41-13.63-15.86
ELTY50505050000
EMDE150173150162851.414.08
EMTK11,60011,30010,50010,500-9.48-8.175
ENRG6069606711.670-28.72
EPMT2,9002,9002,9002,9000-6.45-21.62
ERAA5805955755800-20.55-45.79
ERTX9509509509500-3.06196.88
ESSA2,4002,4002,4002,40002014.29
ESTI20020020020005.26-9.09
ETWA148148148148010.45-50.67
EXCL3,5953,6003,4153,420-4.87-23.15-34.86
FAST1,5401,5401,5401,5400-6.38-31.86
FASW1,4901,4951,4951,4950.34-0.33-9.39
FISH1,7101,7101,7101,71000-6.04
FMII4454464304460.220.221.83
FORU6606806806803.03-1.45-21.84
FPNI99838383-16.16-14.43-21.7
FREN616461621.64-12.6814.81
GAMA50505050000
GDST636563630-11.27-27.59
GDYR17,30017,30017,30017,30000-6.86
GEMA340332328330-2.94-1.49-13.16
GEMS1,6501,6501,6501,6500-5.71-2.94
GGRM45,12547,62545,10046,8504.05-0.32-11.18
GIAA4504534474520.44-6.86.1
GJTL855865850850-0.58-19.05-53.3
GLOB1,1401,1401,1401,14004.591.33
GMCW860860860860000
GMTD9,4509,4509,4509,45003.8541.04
GOLD2252252252250-11.76-34.78
GOLL14614613114602.10
GPRA26326326326303.9541.4
GREN1421471421473.522.0830.09
GSMF919191910-14.1519.74
GTBO260260260260007
GWSA1341381301340-13.55-26.78
GZCO848684862.38-9.47-14
HADE505050500-1.960
HDFA2352352352350-6-16.07
HDTX5005005005000019.05
HERO1,8001,8901,8001,8000-9.77-33.33
HEXA2,6952,7152,6902,7000.19-11.76-24.79
HITS70570570570500110.45
HMSP70,50072,00071,00071,0000.71-25.19
HOME2032032032030-0.98-50.49
HOTL1301401251407.69-2.1-15.15
HRUM1,1051,1101,1001,1050-9.43-53.47
IATA555755573.640-21.92
IBFN335335307321-4.189.180
IBST3,5403,5403,5403,54001811.5
ICBP12,37512,55012,32512,3500-12.4120.78
ICON49549549549501.2313.53
IGAR2682702692690.37-1.825.08
IIKP2,0502,0751,9902,040-0.49-45.3821.43
IKAI1041061061061.923.92-3.64
IKBI1,0651,0651,0651,0650-0.4710.94
IMAS3,8003,7953,7003,795-0.13-5.13-21.18
IMJS4204204204200-10.64-43.24
IMPC8,1508,1758,1508,1750.31-1.510
INAF1971981941970-21.213.22
INAI385371360371-3.640.5450.2
INCI29529529529501.7226.61
INCO2,7102,7302,6752,695-0.19-16.43-24.3
INDF6,5256,5756,5006,5000-8.45-4.76
INDR7707707707700-5.524.76
INDS8708708508700-14.29-70.05
INDX4644804684803.45-1.84207.69
INDY3133283103202.24-10.11-50.77
INKP8959309009101.68-11.22-32.84
INPC777777770-1.28-9.41
INPP339339339339013100.59
INRU415400330330-20.48-20.48-68.57
INTA2962992952991.011.36-2.61
INTD380380380380000
INTP21,02521,82520,95021,8004.06-1.13-5.83
INVS11711711711700-92.76
IPOL717472721.41-16.28-27.27
ISAT4,0504,0554,0454,05008.7212.97
ISSP1791821761811.12-7.1813.84
ITMA13,90013,90013,90013,900000
ITMG12,92513,10012,85012,9500.78-3.54-51.68
ITTG82828282000
JAWA3323323323320-2.92-11.94
JECC1,3501,4351,4201,4205.19-40.59-52.67
JIHD790745745745-5.7-10.78-34.36
JKON9551,0108851,0105.764.6661.6
JKSW8585858503.6663.46
JPFA540555530535-0.93-19.55-55.42
JPRS198195190195-1.52-4.41-19.09
JRPT9509509509500-3.064.4
JSMR5,5505,8505,5255,8506.36-16.43-2.09
JSPT750750750750000
JTPE2642642642640-1.86-11.11
KAEF9859959859951.02-8.290.51
KARW3754003753986.13-5.01265.14
KBLI1171171141170-7.14-13.97
KBLM134130130130-2.99-7.14-13.33
KBLV2,5002,5002,5002,50002.0424.69
KBRI505050500-1.960
KDSI2902902902900-9.38-11.31
KIAS991031031034.040-23.7
KICI2542542542540-3.79-12.11
KIJA2592632562600.39-6.4717.65
KKGI8458508508500.59-5.56-45.16
KLBF1,6601,6701,6451,6500-7.82-2.65
KOBX163161161161-1.23-3.01-26.48
KOIN380380380380019.12-7.32
KONI3293293293290029.02
KOPI7958157958051.26-6.940
KPIG1,4501,4651,4401,4600.6912.318.96
KRAH1,5201,5301,4851,485-2.38.39304.63
KRAS3393463383441.47-10.65-22.87
KREN5655705655700.881.7940.74
LAMI2852852852850-0.3535.07
LAPD5050505000-20.63
LCGP5705905655903.516.3138.17
LEAD260265247248-4.62-23.22-94.34
LINK5,0255,1755,0255,1502.49-4.19-13.08
LION9,0009,0009,0009,0000-9.09-25
LMAS50505050000
LMPI1341391321382.99-6.12-28.5
LMSH6,1506,1506,1506,15000-20.13
LPCK9,0009,1508,8508,850-1.67-18.0627.8
LPGI4,8504,8504,8504,8500-17.88.99
LPIN6,9256,9256,9256,92505.3238.5
LPKR1,1551,1801,1351,1802.16-8.8822.28
LPLI525520515520-0.95-11.110
LPPF16,15017,05016,10017,0507.91-1.5917.99
LPPS1911911911910-9.91-9.48
LRNA265274261265061.59-14.24
LSIP1,5801,6101,5751,5851.28-7.31-29.56
LTLS7507707357550.670-10.65
MAGP50505050000
MAIN1,7851,7901,7251,725-3.36-5.74-38.06
MAMI50505050000
MAMIP600600600600000
MAPI5,4005,4005,3005,300-1.85-7.837.83
MASA2752802802801.82-9.68-9.39
MAYA1,7001,6901,6901,690-0.5909.74
MBAP1,1001,1001,1001,100011.110
MBSS7307407357350.68-11.45-39
MBTO145145143143-1.38-4.67-40.42
MCOR306303298298-2.6112.4553.61
MDIA4,0004,0004,0004,00000117.39
MDKA2,0002,0351,9902,000000
MDLN5055205055050-10.6224.38
MDRN43943943043902.09-36.83
MEDC2,6502,6752,5202,520-4.91-4.55-28.1
MEGA2,5452,5002,4002,500-1.7713.6425
MERK122,000122,500122,500122,5000.41-13.12-36.86
META1972091972085.588.33-2.35
MFIN9309509209502.15-1.0425.83
MFMI202222192192-4.95-11.119.71
MGNA838484841.21.20
MICE3033073043071.32-4.06-24.75
MIDI78578578578500.6453.92
MIKA24,40024,47523,82524,000-1.64-4.10
MIRA50505050000
MITI12412412412400-36.41
MKPI17,00017,00017,00017,000015.2517.44
MLBI6,8756,9506,9506,9501.09-0.36-99.34
MLIA670635630635-5.22-0.7820.95
MLPL630635625625-0.79-16.67-11.35
MLPT1,0251,0301,0251,0300.491.483.52
MMLP840835830835-0.600
MNCN1,9151,9301,9001,9050-9.29-31.47
MPMX605610600600-0.83-11.76-51.61
MPPA3,0003,1353,0003,1150.48-15.92-0.32
MRAT2592592512590-4.07-33.59
MREI3,6003,6003,6003,600028.57-10
MSKY1,3001,4001,2651,4007.698.11-33.33
MTDL70070570070000112.12
MTFN697669724.354.35-38.46
MTLA3933953933930-5.3-3.44
MTSM700700700700016.671.45
MYOH4834884844840.21-2.22-5.1
MYOR25,92526,00025,92525,9250-2.17-11.82
MYRX735740725725-1.36-0.6818.85
MYRXP515251521.96-1.89-24.64
MYTX10010010010001.01-33.77
NAGA14414414414409.92-18.64
NELY1281281281280-14.67-11.72
NIKL869086904.65-8.16-43.75
NIPS6106106006100-6.15154.17
NIRO211213205210-0.47-3.67-19.85
NISP1,2401,2401,2401,2400-4.62-11.43
NOBU760760755755-0.66-1.31-3.21
NRCA9359909359905.88-2.4626.11
OCAP4324324324320-24.87-4
OKAS868787871.16-9.38-48.21
OMRE340340340340000
PADI5605905605701.798.57-32.54
PALM51063057560017.650.8422.45
PANR54055054054005.8815.38
PANS4,7104,7554,5004,700-0.21-6-7.84
PBRX5956255956000.8412.1538.57
PDES1701701701700-5.56-23.42
PEGE20020020020000-20
PGAS4,3104,3154,1554,155-2.92-3.71-24.8
PGLI696969690-1.43-42.5
PICO1381381381380-2.82-26.6
PJAA2,4602,2002,2002,200-10.572.3389.66
PKPK616258621.641.64-13.89
PLAS1,5901,6101,5901,6101.260.639.15
PLIN3,5003,5003,5003,500021.5332.08
PNBN1,0651,0801,0151,050-1.41-12.523.53
PNBS2652752652660.38-3.2771.61
PNIN7207257157200-108.27
PNLF279284271272-2.51-9.0313.33
PNSE457457457457014.25-8.42
POLY545653551.85-8.33-12.7
POOL2,9952,9952,9952,9950036.14
PPRO1891941891932.1200
PRAS1541571541571.95-13.26-27.98
PSAB785790770770-1.9111.59-81.53
PSDN1141141141140-4.2-43
PSKT9859959959951.028.1593.2
PTBA8,3508,3758,2258,250-0.6-15.17-23.26
PTIS7907907907900-18.97-12.22
PTPP3,4603,8053,4503,6907.27-6.94103.31
PTRO4464564454460-31.91-65.29
PTSN73727272-1.37-8.86-6.49
PTSP8,5008,5008,5008,50006.2554.55
PUDP4044044044040-1.7-14.23
PWON4214314204241.44-4.7222.9
PYFA1221241211230.82-6.82-8.21
RAJA1,0001,000985990-1-15.7469.23
RALS6856956856850-6.16-39.38
RANC380378375375-1.322.74-35.9
RBMS788779802.560-4.76
RDTX5,8005,8005,8005,8000-4.9214.85
RELI448448448448014.87-21.4
RICY1601601601600-3.61-9.6
RIGS2002002002000-9.093.63
RIMO190190190190000
RMBA5505605605601.82020.43
RODA4204204204200-9.6813.51
ROTI1,1451,1901,1551,1601.31-8.3-20.55
RUIS2252292252270.893.1810.73
SAFE125121120120-422.4522.45
SAME2,6552,6652,5852,6650.38-2.74-3.62
SCBD1,7001,7001,7001,70000-52.65
SCCO3,8003,8003,8003,8000-2.06-9.52
SCMA2,8152,8752,8102,8602.14-22.7-21.86
SCPI29,00029,00029,00029,000000
SDMU2682682682680-5.63-40.97
SDPC767878782.63-1.27-21.21
SDRA1,1951,1951,1951,19500.4211.68
SGRO1,7151,7601,7051,710-0.29-5-24.5
SHID4004004004000-3.6153.26
SIAP2012051982010-10.6712.29
SIDO565570555560-0.88-3.45-26.32
SILO14,80014,82514,30014,45002.123.21
SIMA1001081021022-15-20.31
SIMP6056156056151.65-3.91-33.87
SIPD850850840850014.861,566.67
SKBM90090090090000-18.18
SKLT350350350350000
SKYB42042042042000-16
SMAR4,9954,9954,9954,9950-14.98-22.86
SMBR3093163073151.94-5.69-16.89
SMCB1,5051,5151,4951,500-0.33-6.25-42.86
SMDM1171171111170-7.14-29.52
SMDR7,6007,5507,2007,275-4.28-18.26122.14
SMGR12,10012,35011,92512,3502.92-8.35-18.08
SMMA4,9505,0005,0005,0001.012540.25
SMMT1,7101,8051,6001,635-4.39-19.66-74.05
SMRA1,6251,6651,6201,6401.86-12.0649.09
SMRU3203223203200-7.2574.86
SMSM4,6504,6804,6104,6800.65-4.492.3
SOBI2,3002,4002,2002,200-4.35-11.110
SOCI5655755605650-8.130
SONA3,7003,7003,7003,70000-3.9
SPMA1801851801800-4.76-15.49
SQBB10,50010,50010,50010,500000
SQBI315,000315,000315,000315,00003.281.61
SQMI1,5901,5901,5901,5900098.75
SRAJ2412492412493.3217.458.73
SRIL3083303103193.57-2.1582.29
SRSN50505050000
SRTG4,9854,9854,9854,98501.73-2.25
SSIA9651,0059609751.04-16.3140.29
SSMS1,8601,8801,8401,840-0.54-15.447.79
SSTM646564640-14.67-8.57
STAR708070757.1431.5850
STTP3,0603,0353,0353,035-0.82-0.82-3.5
SUGI390391387389-0.26-2.99-8.9
SULI606260600-4.76-10.45
SUPR10,0008,5008,5008,500-15-153.03
TALF40040040040000-19.84
TARA474475472473-0.21-1.050
TAXI1,0051,0851,0101,0201.490.99-16.73
TBIG8,8759,0008,8258,9250.85-4.0312.26
TBLA5255455305351.9-4.46-16.41
TBMS6,0006,0006,0006,00000-46.43
TCID19,80019,80019,80019,80002.7220
TELE9709809709700-4.923.57
TFCO60060060060009.09-33.33
TGKA4,6504,6504,6504,6500080.58
TIFA1801801801800-5.76-10.89
TINS6957156956950-18.24-47.15
TIRA1,5001,5001,5001,50000-11.76
TIRT616358633.28-4.5512.5
TKGA1,8001,8001,8001,80000-9.55
TKIM705705700700-0.71-10.26-55.13
TLKM2,9252,9452,9252,9300.342.9917.2
TMAS1,6501,7251,5951,7003.03-5.56457.38
TMPI4504524494510.2218.68-1.31
TMPO101101991010-5.61-4.72
TOBA87587587587503.554.79
TOTL8308908358704.82-4.420.83
TOTO3,9004,1003,9804,0203.082.42-39.09
TOWR4,0004,0004,0004,000000.76
TPIA3,3503,2503,2503,250-2.99-7.4122.64
TPMA3253253253250-6.883.17
TRAM505050500-7.41-97.29
TRIL5050505000-24.24
TRIM58645656-3.45-3.45-29.11
TRIO1,9451,9451,9451,94502.6455.6
TRIS3243243233240-8.73-15.4
TRST2702902852907.41-7.05-6.45
TRUB50505050000
TRUS3973973973970-0.75-5.7
TSPC1,9901,9951,9851,9950.25-1.72-32.03
TURI6756756706750-5.59-0.74
ULTJ3,9003,9003,9003,9000-2.5-2.38
UNIC1,3501,6201,5251,620203.18-7.43
UNIT313305301304-2.88-0.65-21.45
UNSP50505050000
UNTR20,05020,32519,67519,675-1.75-4.14-15.01
UNTX3,7003,7003,7003,700000
UNVR40,20040,97540,05040,3250.81-6.6632.98
VICO1111111111110-0.89-20.14
VIVA437441427427-2.29-4.952.5
VOKS890850850850-4.4923.1910.39
VRNA1651671651660.61-2.9286.52
WAPO77757575-2.611.9422.95
WEHA2122142122140.94-1.83-22.46
WICO586059591.72-9.235.36
WIIM4084154074151.72-11.7-29.66
WIKA2,6002,9952,5952,89512.65-5.0830.41
WINS3323443353371.51-15.54-71.44
WOMF9110090932.2-9.71-60.59
WSKT1,5751,6651,5701,6505.43-5.44144.44
WTON1,0101,0901,0151,0806.93-1.8245.95
YPAS6956956956950013.93
YULE787878780-13.33-2.5
ZBRA201203198199-1-5.2435.37
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 5 Foreign Buy (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
BUMI 94,219,000 12,801,900 81,417,100
ENRG 75,072,400 12,320,100 62,752,300
TLKM 46,852,200 69,843,400 -22,991,200
LPKR 32,908,800 23,014,400 9,894,400
PWON 30,419,300 19,838,700 10,580,600
Top 5 Foreign Sell (Lembar)
Stock
Code
Foreign Buy Foreign Sell Net Foreign Buy-Sell
TLKM 46,852,200 69,843,400 -22,991,200
BBNI 21,558,400 38,837,700 -17,279,300
BIPI 1,887,100 36,896,800 -35,009,700
SRIL 18,050,100 34,063,100 -16,013,000
BBRI 14,025,900 29,422,400 -15,396,500
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
GGRM 46,850 1,725 1,588,900
AALI 25,000 1,100 1,945,100
LPPF 17,050 900 7,428,100
INTP 21,800 775 2,672,200
HMSP 71,000 500 12,400
MERK 122,500 500 400
JSMR 5,850 300 15,943,900
WIKA 2,895 295 36,159,000
UNIC 1,620 270 200
SMGR 12,350 250 6,998,000
Stock
Code
Price Change Volume
SUPR 8,500 -1,500 600
EMTK 10,500 -1,100 200
MIKA 24,000 -400 2,575,100
UNTR 19,675 -375 2,891,400
SILO 14,450 -350 4,428,100
SMDR 7,275 -325 96,400
PJAA 2,200 -260 1,000
AKRA 5,700 -175 5,537,800
EXCL 3,420 -175 5,537,800
PGAS 4,155 -155 15,542,100
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image