Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

  • PFA
  • TOOLS
  • SEMINAR
  • RESEARCH SERVICE
Acara Infovesta Terdekat

Mastering Stock Market Investment

Event Tanggal : 23 - 25 April 2014
Secara komprehensif, seminar ini membantu para peserta dalam :
  1. Pemahaman investasi saham beserta faktor-faktor yang mempengaruhi
  2. Mengukur kekuatan fundamental emiten
  3. Penentuan harga wajar saham
  4. Merancang market timing saham untuk menjaga profit
  5. Penyusunan strategi investasi berdasarkan momentum pasar
Informasi Lebih Lanjut | Daftar Seminar Online
Obligasi Ritel Indonesia
Nama Obligasi Kupon (%) Jatuh Tempo WAP (%)* YTM (%) Tanggal
Transaksi
Obligasi Negara Republik Indonesia Seri ORI008 7.30 15-Oct-2014 100.34 6.5434 24-Apr-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 98.20 7.5585 24-Apr-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.80 7.6850 24-Apr-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 97.41 8.2266 24-Apr-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 96.29 8.2025 24-Apr-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 24-Apr-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0070 2,092,805,000,000
Obligasi Negara Republik Indonesia Seri FR0068 1,495,766,000,000
Sukuk Negara Ritel Seri SR-006 857,088,000,000
Obligasi Negara RI Seri FR0053 607,426,000,000
Obligasi Negara Republik Indonesia Seri FR0071 420,524,000,000
Surat Perbendaharaan Negara Seri SPN12140731 394,247,000,000
Surat Perbendaharaan Negara Seri SPN12140911 307,838,000,000
Obligasi Negara Republik Indonesia Seri FR0069 256,555,000,000
Obligasi Negara Th. 2005 Seri FR0031 244,025,000,000
Obligasi Negara RI Seri FR0050 239,000,000,000
Transaksi Per Tanggal : 24-Apr-2014
Nama Nilai
OBL BEKL II Astra Sedaya Finance Thp II TH2013 SR B 328,462,000,000
Obligasi Bank Panin III Tahun 2009 75,436,000,000
Jasa Marga XIII Seri R Tahun 2007 49,159,000,000
Obligasi Berkelanjutan I Astra Sedaya Finance Tahap I Tahun 2012 Seri B 22,270,000,000
OBL BKLJT II BFI Finance Indonesia Thp I Th 2014 Seri C 20,032,000,000
Obligasi Toyota Astra Financial Services I Tahun 2011 Seri C 15,533,000,000
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 11,505,000,000
Obligasi Indonesia Eximbank I Tahun 2010 Seri C 10,132,000,000
OBL BKLJT I Tower Bersama Infrastructure Thp I Th 2013 Seri B 10,000,000,000
OBL Berkelanjutan I FIF Thp I Tahun 2012 Seri C 9,820,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN Seri PBS001 10.29
Obligasi Negara Th. 2007 Seri FR0047 9.96
SBSN Seri PBS005 9.20
Obligasi Negara Republik Indonesia Seri FR0062 8.90
SBSN RI Seri IFR-0006 8.88
Nama Yield (%)
PLN VIII Tahun 2006 Seri B 13.74
Obligasi PLN XI Tahun 2010 Seri B 12.54
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri B 11.44
Obligasi PLN IX Tahun 2007 Seri B 10.89
Efek Beragun Aset Danareksa SMFII-KPR BTN Kelas A 10.77
Nama Yield (%)
OBL BKLJT I SMF THP II TH 2012 BERJAMIN ASET PIUTANG KPR SERI B 13.26
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 13.23
Obligasi I BII Finance Tahun 2012 Seri B 12.24
OBL Subordinasi BKLJT II Bank Permata Thp I Th 2013 12.01
Obligasi Subordinasi Rupiah Bank Mandiri I Tahun 2009 11.83
Nama Yield (%)
Obligasi II Tunas Baru Lampung Tahun 2012 15.92
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 15.49
Obligasi II MODERNLAND REALTY Tahun 2012 Seri A 14.16
Obligasi V Danareksa Tahun 2010 Seri B 13.53
Sukuk Sub Mudharabah Bkljt I Thp I Bank Muamalat Th 2012 13.00
Nama Yield (%)
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.41
Obligasi Bank ICB Bumiputera Tbk 12.92
Obligasi Panorama Transportasi I Tahun 2012 12.18
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 12.12
OBL BKLJT I MNC Kapital Indonesia Tahap I Tahun 2013 11.99
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
23-Apr-2014 IGBI 5,602.29 -0.45% grafik
23-Apr-2014 ICBI 2,261.47 -0.02% grafik
23-Apr-2014 ISBI 2,478.00 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 : 23-Apr-2014
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Reksa Dana Bapepam
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
23-Apr-2014 IRDPT 2,858.32 -0.09% grafik
23-Apr-2014 IRDCP 5,448.59 -0.03% grafik
23-Apr-2014 IRDSH 8,209.87 -0.08% 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..

Saham

Return Saham Per : 24-Apr-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI28,80029,47528,75029,000-0.3410.1664.77
ADHI2,9153,0202,8802,9953.451.872.39
ADRO1,0751,1101,0601,0851.411.28-12.5
AKRA4,7504,7904,7354,7900.631.59-7.88
ASII7,9757,9757,8507,9500.639.281.92
ASRI5255405255300-16.54-49.52
BBCA11,02511,05010,95011,000-0.457.06-0.45
BBNI5,0755,1005,0005,000-1.483.95-3.85
BBRI10,20010,25010,00010,0500.256.6314.86
BDMN4,3104,3854,2504,3550.93-1.02-29.76
BKSL1711761711741.75-5.43-36.73
BMRI9,8009,9009,8009,875-0.253.95-5.95
BMTR2,2852,2902,2502,265-1.09-7.939.16
BSDE1,6201,6451,6101,615-0.31-3.87-5.56
CPIN3,8753,9603,8703,9000.78-7.25-18.32
CTRA1,0151,0501,0101,0351.47-9.21-13.75
EXCL4,9254,9854,8754,950-0.517.02-3.88
GGRM52,25054,70052,00054,5503.917.957.07
HRUM2,3802,3902,2952,300-2.953.37-48.89
ICBP10,00010,0259,97510,0000-1.96-11.11
INDF7,1507,2007,1007,2000.72.13-4.64
INTP22,70022,75022,27522,325-1.22-7.75-12.62
ITMG26,60026,72526,15026,275-1.419.94-31.93
JSMR5,8505,9505,8505,875-1.261.29-11.65
KLBF1,5401,5501,5201,540-0.656.2112.41
LPKR1,0551,0851,0501,0751.9-7.73-20.37
LSIP2,4202,4502,3852,395-1.035.7437.64
MAIN3,0303,1153,0153,0851.98-9.669.2
MLPL6106306106252.4640.457.76
MNCN2,8902,9302,8902,9250.3411.22-7.14
PGAS5,4505,5005,4505,4750.929.61-9.5
PTBA10,22510,37510,05010,075-1.238.63-33.06
PTPP1,7801,8251,7751,8101.41.1236.09
PWON364367356359-1.370.56-7.95
SMGR15,65015,72515,47515,525-1.11-1.43-14.46
SMRA1,0751,1351,0751,1303.673.67-55.69
SSIA8208508058452.42-16.75-44.77
TAXI1,3401,3501,3251,3450.37-12.385.91
TBIG6,4006,5506,3256,5501.958.2619.09
TLKM2,3452,3652,3302,3550.645.61-1.46
UNTR21,60022,05021,42521,950-0.237.618.97
UNVR30,02530,47529,05029,300-2.253.5327.39
VIVA300300295296-1-6.03-49.83
WIKA2,1502,2402,1452,2202.78-6.92-1.33
WSKT7357607257604.11-1.941.33
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADRO1,0751,1101,0601,0851.411.28-12.5
ASII7,9757,9757,8507,9500.639.281.92
BBCA11,02511,05010,95011,000-0.457.06-0.45
BBNI5,0755,1005,0005,000-1.483.95-3.85
BBRI10,20010,25010,00010,0500.256.6314.86
BDMN4,3104,3854,2504,3550.93-1.02-29.76
BHIT316319311315-0.32-7.89-36.36
BMRI9,8009,9009,8009,875-0.253.95-5.95
BMTR2,2852,2902,2502,265-1.09-7.939.16
BSDE1,6201,6451,6101,615-0.31-3.87-5.56
CPIN3,8753,9603,8703,9000.78-7.25-18.32
EXCL4,9254,9854,8754,950-0.517.02-3.88
GIAA4604614594600-4.96-25.81
HRUM2,3802,3902,2952,300-2.953.37-48.89
INCO3,7053,7453,6603,675-0.8132.6737.38
INDF7,1507,2007,1007,2000.72.13-4.64
INTP22,70022,75022,27522,325-1.22-7.75-12.62
JSMR5,8505,9505,8505,875-1.261.29-11.65
KLBF1,5401,5501,5201,540-0.656.2112.41
LPKR1,0551,0851,0501,0751.9-7.73-20.37
LSIP2,4202,4502,3852,395-1.035.7437.64
PGAS5,4505,5005,4505,4750.929.61-9.5
PTBA10,22510,37510,05010,075-1.238.63-33.06
SIMP970985960965-0.523.764.89
SMGR15,65015,72515,47515,525-1.11-1.43-14.46
TLKM2,3452,3652,3302,3550.645.61-1.46
UNTR21,60022,05021,42521,950-0.237.618.97
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI28,80029,47528,75029,000-0.3410.1664.77
ACES7607757607701.323.36-28.04
ADHI2,9153,0202,8802,9953.451.872.39
ADMG2002012002010.5-6.94-46.4
ADRO1,0751,1101,0601,0851.411.28-12.5
AISA2,0802,0902,0602,0900.484.565.87
AKRA4,7504,7904,7354,7900.631.59-7.88
ANTM1,2401,2651,2101,215-2.025.19-11.96
APIC51051550551000.9972.88
APLN2652692642670.75-5.65-42.58
ASII7,9757,9757,8507,9500.639.281.92
ASRI5255405255300-16.54-49.52
BAJA1,5201,5601,5201,5451.647.29106
BBCA11,02511,05010,95011,000-0.457.06-0.45
BBKP6356556356553.150-31.05
BBNI5,0755,1005,0005,000-1.483.95-3.85
BBRI10,20010,25010,00010,0500.256.6314.86
BBTN1,3051,2901,1701,210-7.28-3.59-22.44
BDMN4,3104,3854,2504,3550.93-1.02-29.76
BEST491499476483-1.63-19.5-50.21
BHIT316319311315-0.32-7.89-36.36
BIPI127129124124-2.3619.23-24.85
BJBR1,0101,020980985-2.483.68-19.92
BJTM4754804744760.213.484.62
BKSL1711761711741.75-5.43-36.73
BMRI9,8009,9009,8009,875-0.253.95-5.95
BMTR2,2852,2902,2502,265-1.09-7.939.16
BRAU127130123123-3.15-30.9-42.79
BRMS2152222132181.4-8.02-39.44
BSDE1,6201,6451,6101,615-0.31-3.87-5.56
BTPN4,0604,0954,0504,0700.25-7.5-19.41
BWPT1,3651,3751,3551,360-0.37043.16
CNKO228229218219-3.95-3.95-42.37
CPIN3,8753,9603,8703,9000.78-7.25-18.32
CTRA1,0151,0501,0101,0351.47-9.21-13.75
CTRP7657807607700.65-11.49-23.76
CTRS2,1502,1952,1152,1901.86-6.81-28.2
DILD463469460460-0.654.78-14.81
ENRG929491920-5.15-27.56
ERAA1,2151,2401,2001,2200.41-17.57-62.17
EXCL4,9254,9854,8754,950-0.517.02-3.88
GGRM52,25054,70052,00054,5503.917.957.07
GIAA4604614594600-4.96-25.81
GJTL1,8901,9301,8401,885-0.26-16.22-36.1
HRUM2,3802,3902,2952,300-2.953.37-48.89
ICBP10,00010,0259,97510,0000-1.96-11.11
IMAS4,8304,8404,8254,825-0.1-4.46-8.1
INCO3,7053,7453,6603,675-0.8132.6737.38
INDF7,1507,2007,1007,2000.72.13-4.64
INDY630665625625-0.792.46-47.92
INTP22,70022,75022,27522,325-1.22-7.75-12.62
ISAT3,8753,9353,8753,9151.030.51-36.85
ITMG26,60026,72526,15026,275-1.419.94-31.93
JPFA1,2601,3401,2601,3406.35-12.7-30.57
JSMR5,8505,9505,8505,875-1.261.29-11.65
KIJA2482542372521.61-0.79-14.58
KLBF1,5401,5501,5201,540-0.656.2112.41
LCGP431431423423-1.86-1.8669.2
LPCK7,4757,6757,4757,55012.3715.27
LPKR1,0551,0851,0501,0751.9-7.73-20.37
LPPF14,90015,10014,72514,9750.59.7124.79
LSIP2,4202,4502,3852,395-1.035.7437.64
MAIN3,0303,1153,0153,0851.98-9.669.2
MAPI6,5006,5256,3006,300-3.08-1.95-25.44
MDLN4414464394440.683.26-6.53
MEDC2,6002,6002,5252,540-2.31-5.2237.3
META240240236238-0.83-2.065.78
MLPL6106306106252.4640.457.76
MNCN2,8902,9302,8902,9250.3411.22-7.14
MPPA2,7502,8052,7002,7951.643.943.33
MYRX6106206056100-3.1729.79
NIRO2632642622640.380.3817.33
PGAS5,4505,5005,4505,4750.929.61-9.5
PNBN8358608258501.813.332.41
PNLF2592652582600.3948.33
PTBA10,22510,37510,05010,075-1.238.63-33.06
PTPP1,7801,8251,7751,8101.41.1236.09
PTRO1,3501,4501,3301,4457.042.12-16.47
PWON364367356359-1.370.56-7.95
RALS1,3351,3151,2951,310-1.87-6.43-14.94
SAME2,5502,5652,5502,5550.21.5942.74
SCMA3,3503,4053,1853,200-4.486.1415.32
SIMP970985960965-0.523.764.89
SMCB2,7002,7502,7002,7100.37-1.28-24.72
SMGR15,65015,72515,47515,525-1.11-1.43-14.46
SMRA1,0751,1351,0751,1303.673.67-55.69
SSIA8208508058452.42-16.75-44.77
SUGI4694744694730.855.3516.79
TAXI1,3401,3501,3251,3450.37-12.385.91
TBIG6,4006,5506,3256,5501.958.2619.09
TINS1,5551,5801,5301,5600.32-15.458.33
TLKM2,3452,3652,3302,3550.645.61-1.46
TMPI4524534514520-3.831.57
TOTL8759008658952.29-10.5-13.94
TRAM1,8101,8351,8101,8200.555.5127.27
UNTR21,60022,05021,42521,950-0.237.618.97
UNVR30,02530,47529,05029,300-2.253.5327.39
VIVA300300295296-1-6.03-49.83
WIKA2,1502,2402,1452,2202.78-6.92-1.33
WSKT7357607257604.11-1.941.33
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADHI2,9153,0202,8802,9953.451.872.39
ADRO1,0751,1101,0601,0851.411.28-12.5
AKRA4,7504,7904,7354,7900.631.59-7.88
ASII7,9757,9757,8507,9500.639.281.92
ASRI5255405255300-16.54-49.52
BBCA11,02511,05010,95011,000-0.457.06-0.45
BBNI5,0755,1005,0005,000-1.483.95-3.85
BBRI10,20010,25010,00010,0500.256.6314.86
BMRI9,8009,9009,8009,875-0.253.95-5.95
BMTR2,2852,2902,2502,265-1.09-7.939.16
BSDE1,6201,6451,6101,615-0.31-3.87-5.56
CPIN3,8753,9603,8703,9000.78-7.25-18.32
GGRM52,25054,70052,00054,5503.917.957.07
ICBP10,00010,0259,97510,0000-1.96-11.11
INDF7,1507,2007,1007,2000.72.13-4.64
INTP22,70022,75022,27522,325-1.22-7.75-12.62
ITMG26,60026,72526,15026,275-1.419.94-31.93
JSMR5,8505,9505,8505,875-1.261.29-11.65
KLBF1,5401,5501,5201,540-0.656.2112.41
LPKR1,0551,0851,0501,0751.9-7.73-20.37
LSIP2,4202,4502,3852,395-1.035.7437.64
MNCN2,8902,9302,8902,9250.3411.22-7.14
PGAS5,4505,5005,4505,4750.929.61-9.5
PWON364367356359-1.370.56-7.95
SMGR15,65015,72515,47515,525-1.11-1.43-14.46
TLKM2,3452,3652,3302,3550.645.61-1.46
UNTR21,60022,05021,42521,950-0.237.618.97
UNVR30,02530,47529,05029,300-2.253.5327.39
WIKA2,1502,2402,1452,2202.78-6.92-1.33
WSKT7357607257604.11-1.941.33
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI28,80029,47528,75029,000-0.3410.1664.77
ABBA818181810-19-13.83
ABDA5,4755,5005,4755,5000.4613.5277.42
ABMM2,8902,8002,8002,800-3.11-3.45-15.15
ACES7607757607701.323.36-28.04
ACST2,3752,3802,3002,37505.560
ADES1,9301,9301,9101,910-1.04-7.95-56.59
ADHI2,9153,0202,8802,9953.451.872.39
ADMF9,6509,6509,6009,65003.760
ADMG2002012002010.5-6.94-46.4
ADRO1,0751,1101,0601,0851.411.28-12.5
AGRO1111121091120.9-0.88-22.76
AHAP1801901901905.565.562.15
AIMS3353403403401.49-19.4370
AISA2,0802,0902,0602,0900.484.565.87
AKKU305305305305000
AKPI75075075075000-10.71
AKRA4,7504,7904,7354,7900.631.59-7.88
AKSI1251251251250047.06
ALDO64564564064500.780.78
ALKA600600600600000
ALMI430430430430044.78-40.28
ALTO5305355305350.94-1.83-13.71
AMAG25826425725804.88-9.47
AMFG7,0507,0507,0507,0500-0.7-16.07
AMRT5105405255405.883.85-91.69
ANJT1,6001,6001,6001,6000-1.230
ANTM1,2401,2651,2101,215-2.025.19-11.96
APEX4,2004,2104,2004,2050.1263.940
APIC51051550551000.9972.88
APII24124124124100.420
APLI657065707.696.06-21.35
APLN2652692642670.75-5.65-42.58
APOL50505050000
ARGO1,1501,1501,1501,1500016.16
ARII6907006907001.450-36.36
ARNA950945925930-2.117.5121.97
ARTA2072142072111.9314.05-27.24
ARTI1731791721782.893.49-47.65
ASBI50550550550506.32-25.74
ASDM780780760770-1.287.69-6.1
ASGR1,9451,9701,9401,940-0.265.722.11
ASIA50505050000
ASII7,9757,9757,8507,9500.639.281.92
ASJT40040040040000-13.04
ASMI476478475475-0.212.810
ASRI5255405255300-16.54-49.52
ASRM1,0201,2601,2601,26023.5331.2529.9
ASSA3053103053101.644.03-19.48
ATPK2442442352440-6.1537.85
AUTO3,9703,9853,9703,9850.381.142.18
BABP137139135135-1.46-3.57-14.01
BACA1001009999-123.75-18.18
BAEK1,5601,5601,4501,450-7.05-17.144.32
BAJA1,5201,5601,5201,5451.647.29106
BALI1,4551,4551,4551,455000
BAPA575757570-5-53.66
BATA99099099099000.51-98.2
BAYU540510500500-7.418.725
BBCA11,02511,05010,95011,000-0.457.06-0.45
BBKP6356556356553.150-31.05
BBLD1,0501,1001,1001,1004.7611.1144.74
BBMD1,7951,8051,7801,780-0.840.560
BBNI5,0755,1005,0005,000-1.483.95-3.85
BBNP1,4801,4801,4801,4800013.85
BBRI10,20010,25010,00010,0500.256.6314.86
BBRM1311391311353.05-0.74-28.57
BBTN1,3051,2901,1701,210-7.28-3.59-22.44
BCAP8508608208500-24.11-50.58
BCIC50505050000
BCIP605625565565-6.611324.18
BDMN4,3104,3854,2504,3550.93-1.02-29.76
BEKS95959293-2.119.41-25.6
BEST491499476483-1.63-19.5-50.21
BFIN2,3502,3502,3502,35006.825.62
BHIT316319311315-0.32-7.89-36.36
BIMA70070070070000-22.22
BINA254254253253-0.39-4.170
BIPI127129124124-2.3619.23-24.85
BIPP879086892.32.3-11
BISI6156456206251.63-5.3-17.76
BJBR1,0101,020980985-2.483.68-19.92
BJTM4754804744760.213.484.62
BKDP687268714.411.43-29.7
BKSL1711761711741.75-5.43-36.73
BKSW409409409409016.86-41.57
BLTA196196196196000
BLTZ3,4003,4003,3003,400000
BMAS310310310310000
BMRI9,8009,9009,8009,875-0.253.95-5.95
BMSR1701701701700-3.416.25
BMTR2,2852,2902,2502,265-1.09-7.939.16
BNBA17917917917904.07-1.1
BNBR50505050000
BNGA1,0301,0301,0201,03000.49-29.45
BNII3103133103120.65-1.27-24.82
BNLI1,3701,3801,3501,3750.363.38-19.12
BORN114117110112-1.75-17.65-75.91
BPFI43543543543503.5781.25
BRAM2,1502,1502,1502,15002.38-25.86
BRAU127130123123-3.15-30.9-42.79
BRMS2152222132181.4-8.02-39.44
BRNA4854854804850-2.61-28.68
BRPT312311306311-0.32-10.63-23.21
BSDE1,6201,6451,6101,615-0.31-3.87-5.56
BSIM2682702682700.7585.88
BSSR1,9701,9451,9451,945-1.27-1.774.01
BSWD3,0003,0003,0003,000047.7875.44
BTEK1,3301,3301,3201,325-0.38-3.64-19.7
BTEL50505050000
BTON6206456456454.035.74-21.34
BTPN4,0604,0954,0504,0700.25-7.5-19.41
BUDI1031031031030-2.83-10.43
BULL5050505000-5.66
BUMI205213196204-0.49-32-69.55
BUVA630630625625-0.795.9352.44
BVIC1261301251281.593.23-3.76
BWPT1,3651,3751,3551,360-0.37043.16
BYAN8,0758,0758,0758,0750-4.72-0.31
CANI2592592592590-2.260
CASS960950950950-1.04-2.0625
CEKA1,5701,5101,5101,510-3.827.47-3.21
CENT195195190190-2.560.53-17.39
CFIN4054054054050-3.57-6.9
CITA94094094094000198.41
CKRA1952002002002.56-13.04-16.67
CLPI5555605555600.9-5.08-31.71
CMNP3,4853,4203,4203,420-1.870.2986.89
CMPP4604604604600-6.12-48.89
CNKO228229218219-3.95-3.95-42.37
CNTB5,0005,0005,0005,000000
CNTX7,7007,7007,7007,7000026.23
COWL5806005805952.597.21197.5
CPGT1661771681713.01-31.60
CPIN3,8753,9603,8703,9000.78-7.25-18.32
CPRO5050505000-5.66
CSAP265264251253-4.5311.9512.44
CTBN4,6004,6004,6004,600002.22
CTRA1,0151,0501,0101,0351.47-9.21-13.75
CTRP7657807607700.65-11.49-23.76
CTRS2,1502,1952,1152,1901.86-6.81-28.2
CTTH727572720024.14
DART5855855855850-10-23.03
DAVO50505050000
DEFI1,1701,1701,1701,170009.35
DEWA50505050000
DGIK1491541471500.67-14.29-37.5
DILD463469460460-0.654.78-14.81
DKFT39739739739700-25.09
DLTA360,000360,000360,000360,00004.3510.77
DNET760760740740-2.63-1.9927.59
DOID14617914516915.7583.7-10.11
DPNS41141740741101.73-22.45
DSFI5365535301.92-14.52
DSNG3,0753,0553,0553,055-0.650.160
DSSA12,90012,90012,90012,9000-0.77-4.44
DUTI4,4504,4504,4504,45005.9511.95
DVLA2,2002,7502,2502,3004.559.523.37
DYAN236239234235-0.42-5.62-38.16
ECII2,2902,3002,2502,250-1.75-100
EKAD4284304214280-0.93-0.47
ELSA495496491494-0.26.47101.63
ELTY5050505000-3.85
EMDE114116111112-1.75-2.61-8.94
EMTK6,8006,8006,8006,800018.269.68
ENRG929491920-5.15-27.56
EPMT3,6753,6753,6753,6750534.86
ERAA1,2151,2401,2001,2200.41-17.57-62.17
ERTX2402402402400-5.14-5.88
ESSA1,7501,7501,7351,75004.17-41.67
ESTI2202202202200022.22
ETWA3303303303300-2.94-2.94
EXCL4,9254,9854,8754,950-0.517.02-3.88
FAST2,3702,4452,3252,4202.11-3.2-80.64
FASW1,7051,7001,6951,700-0.295.92-37.61
FISH1,9501,9601,9601,9600.515.95-14.78
FMII4514524524520.223.2110.23
FORU39749640049624.9463.7222.08
FPNI9999999900-25
FREN616561610-7.58-32.22
GAMA525752531.921.92-86.05
GDST899289901.121.12-15.89
GDYR18,50018,50018,50018,50002.7812.8
GEMA3803943763912.89-8.64-11.14
GEMS1,5451,5451,5451,5450-8.58-35.62
GGRM52,25054,70052,00054,5503.917.957.07
GIAA4604614594600-4.96-25.81
GJTL1,8901,9301,8401,885-0.26-16.22-36.1
GLOB1,2001,1951,1401,140-500
GMCW860860860860000
GMTD7,0006,7506,7506,750-3.5718.94922.73
GOLD3853903903901.32.63-3.7
GPRA1481481441480-3.911.28
GREN111113110110-0.9-4.3518.28
GSMF929292920-5.15-51.32
GTBO635685560565-11.02-14.39-87.16
GWSA1721751721741.16-2.25-38.95
GZCO1061081051060-9.4-25.35
HADE50505050000
HDFA23023023023000-13.21
HDTX350350350350011.11-41.67
HERO2,7652,7602,7252,725-1.45-4.39-44.39
HEXA3,8253,8253,7053,745-2.09-0.13-32.52
HITS3353353353350019.64
HMSP68,97569,50068,50069,0250.070.04-17.14
HOME4104114114110.242.4955.09
HOTL1641651631650.613.77-8.84
HRUM2,3802,3902,2952,300-2.953.37-48.89
IATA88888486-2.27-10.42-47.88
IBST5,8005,8005,8005,80001.755.45
ICBP10,00010,0259,97510,0000-1.96-11.11
ICON31331731231302.6242.27
IGAR304301297299-1.64-3.55-30.47
IIKP2,2452,2452,2452,24506.915.72
IKAI10610610610600-36.14
IKBI85585585585500-43
IMAS4,8304,8404,8254,825-0.1-4.46-8.1
IMJS7007206807050.7110.160
INAF1871941851891.0713.17-35.93
INAI2892982892931.3810.57-50.34
INCI25525525525502-10.53
INCO3,7053,7453,6603,675-0.8132.6737.38
INDF7,1507,2007,1007,2000.72.13-4.64
INDR7958008008000.63-6.98-39.39
INDS2,6152,7052,6452,6601.72-1.12-41.22
INDX1541601491561.3-5.45-68.8
INDY630665625625-0.792.46-47.92
INKP1,3251,3451,3101,3451.51-5.6154.6
INPC899089901.121.12-19.64
INPP1451451451450-13.69-67.78
INRU9509509509500-5-18.8
INTA309315308309010.75-24.63
INTD380380380380000
INTP22,70022,75022,27522,325-1.22-7.75-12.62
INVS1,4451,4451,4151,415-2.08-6.6-78.4
IPOL9810099991.02-1-17.5
ISAT3,8753,9353,8753,9151.030.51-36.85
ISSP1691751681711.18-1.72-36.67
ITMA13,90013,90013,90013,900000
ITMG26,60026,72526,15026,275-1.419.94-31.93
ITTG8282828200-6.82
JAWA3513653523653.99-1.62-5.19
JECC2,8002,9952,5402,8000030.23
JIHD1,6851,6601,5801,580-6.23-11.24-21
JKON6306456006452.388.4-57.57
JKSW667070706.06-11.39-41.67
JPFA1,2601,3401,2601,3406.35-12.7-30.57
JPRS262264260260-0.76-5.8-30.67
JRPT8859008758900.5611.25-80.86
JSMR5,8505,9505,8505,875-1.261.29-11.65
JSPT750750750750000
JTPE299299297297-0.67-4.19-15.14
KAEF8759208759002.8610.43-10.89
KARW140140133135-3.57-10-73
KBLI150150141148-1.33-17.32-51.48
KBLM1531531451530-1.92-27.14
KBLV950940850940-1.0528.779.3
KBRI50505050000
KDSI370369360360-2.7-6.49-35.71
KIAS1441481481482.78-1.33-20
KICI2802942702820.710-6
KIJA2482542372521.61-0.79-14.58
KKGI1,8051,8501,7801,790-0.835.92-18.64
KLBF1,5401,5501,5201,540-0.656.2112.41
KOBX2452482452481.22-2.75-31.11
KOIN350350350350034.62-36.36
KONI25025025025000-34.21
KPIG1,2501,2501,2151,245-0.4-11.39-9.12
KRAH32432431932402.210
KRAS505505500500-0.99-5.66-13.79
KREN4024034024030.251.7715.14
LAMI2432502372492.4711.16-9.45
LAPD69696668-1.45-20.93-71.06
LCGP431431423423-1.86-1.8669.2
LEAD3,6704,0003,6503,9006.2720.930
LION12,50012,50012,50012,50002.46-16.67
LMAS50505050000
LMPI210220208208-0.955.05-29.49
LMSH7,5007,5007,5007,50002.74-53.12
LPCK7,4757,6757,4757,55012.3715.27
LPGI3,4003,5003,4003,5002.943.5520.69
LPIN5,3005,3005,3005,30000.4710.42
LPKR1,0551,0851,0501,0751.9-7.73-20.37
LPLI5355455305400.9310.6611.34
LPPF14,90015,10014,72514,9750.59.7124.79
LPPS2102142102141.98.0814.44
LRNA6957456957051.4400
LSIP2,4202,4502,3852,395-1.035.7437.64
LTLS765765755755-1.312.03-4.43
MAGP76767272-5.26-14.29-53.55
MAIN3,0303,1153,0153,0851.98-9.669.2
MAMI50505050000
MAMIP600600600600000
MAPI6,5006,5256,3006,300-3.08-1.95-25.44
MASA313313309311-0.64-3.42-25.95
MAYA1,6101,5251,5101,525-5.28-9.517.31
MBSS1,0151,0201,0051,010-0.491.51-12.93
MBTO2803002912924.29-3.31-33.64
MCOR153155148153013.33-36.25
MDIA1,7601,8001,6801,8002.2700
MDLN4414464394440.683.26-6.53
MDRN63563563063503.25-35.2
MEDC2,6002,6002,5252,540-2.31-5.2237.3
MEGA1,9051,9051,9051,9050-5.69-53.54
MERK200,000200,000200,000200,0000031.58
META240240236238-0.83-2.065.78
MFIN74575074074507.193.47
MFMI179160160160-10.610-21.95
MICE4244284254270.71-3.39-39.86
MIDI53058053053001.92-32.91
MIRA515351510-8.93-25
MITI545654540-11.48-40
MKPI14,95014,92514,90014,900-0.3314.18106.94
MLBI1,100,0001,100,0001,100,0001,100,00001.957.32
MLIA50052550052555123.4
MLPL6106306106252.4640.457.76
MLPT1,0001,0001,0001,0000-1.480
MNCN2,8902,9302,8902,9250.3411.22-7.14
MPMX1,1251,1551,1101,1350.89-4.220
MPPA2,7502,8052,7002,7951.643.943.33
MRAT4554584554550-5.99-20.18
MREI2,7002,7152,7152,7150.564.4251.68
MSKY2,3002,3002,2352,285-0.65-4.195.06
MTDL3153223153180.952.58-5.07
MTFN109106101102-6.42-35.03-68.12
MTLA441449432435-1.36-3.33-23.68
MTSM69069069069000-1.43
MYOH4464854364725.8311.06-32.57
MYOR28,65029,15028,65028,6750.09-4.42-4.42
MYRX6106206056100-3.1729.79
MYRXP8081788000-19.19
MYTX189189189189011.18-39.03
NAGA190190190190031.030
NELY16816816816801.82-7.18
NIKL1751791731771.140-19.55
NIPS2692792672700.37-6.9-96.93
NIRO2632642622640.380.3817.33
NISP1,4001,4001,4001,40004.48-6.67
NOBU7858057657900.6417.910
NRCA9709709659700-1.020
OCAP4504504504500038.46
OKAS1751801741802.8621.629.09
OMRE340340340340001.49
PADI1,8451,8501,8351,84502.7939.77
PALM428434400400-6.540-10.11
PANR500510499499-0.22.89132.09
PANS4,6004,6004,3004,595-0.112.5712.76
PBRX416416410413-0.72-2.59-1.67
PDES1791791791790-9.1411.87
PEGE26026026026000-18.75
PGAS5,4505,5005,4505,4750.929.61-9.5
PGLI126128113125-0.796.84-18.83
PICO17419517519512.0713.37-22
PJAA1,2801,2801,2251,225-4.3-2.782.08
PKPK84848282-2.38-6.82-59
PLAS1,3701,3851,3701,3800.731.143.75
PLIN2,3802,5052,5052,5055.258.9130.47
PNBN8358608258501.813.332.41
PNBS12512712412500.810
PNIN6907006907001.450.72-6.67
PNLF2592652582600.3948.33
PNSE4254504484505.885.63-26.23
POLY828581831.22-7.78-55.61
POOL5,0505,0505,0505,05000200.6
PRAS231243228231024.19-36.71
PSAB2,7402,7602,7302,7400-1.26-35.15
PSDN18518518518500-41.27
PSKT700700700700000
PTBA10,22510,37510,05010,075-1.238.63-33.06
PTIS975900900900-7.695.88-3.23
PTPP1,7801,8251,7751,8101.41.1236.09
PTRO1,3501,4501,3301,4457.042.12-16.47
PTSN9393939306.9-13.89
PTSP7,2007,2007,2007,20002095.92
PUDP479484460465-2.92-5.3-22.5
PWON364367356359-1.370.56-7.95
PYFA1421431401420-6.58-27.18
RAJA5706105756107.023.39-29.89
RALS1,3351,3151,2951,310-1.87-6.43-14.94
RANC6957006807000.72-0.71-30.69
RBMS89898788-1.12-4.35-42.11
RDTX5,0505,0505,0505,05003.062.02
RELI47047047047004.44-3.09
RICY1681681681680-0.59-11.11
RIGS2182192162190.46-6.81-56.2
RIMO190190190190046.1521.02
RMBA54554554554506.86-7.63
RODA3713713713710-4.63-21.06
ROTI1,0951,0951,0651,075-1.830.94-85.57
RUIS209210205205-1.91-2.38-18
SAFE989898980015.29
SAME2,5502,5652,5502,5550.21.5942.74
SCBD3,5003,5003,5003,500016.67288.89
SCCO4,2504,2504,2504,2500-3.41-36.09
SCMA3,3503,4053,1853,200-4.486.1415.32
SCPI29,00029,00029,00029,000000
SDMU4624674624671.0819.1366.79
SDPC929692953.264.4-34.48
SDRA1,0001,1009101,1001018.2837.5
SGRO2,3002,3102,2802,3100.435.4810
SHID2822872822820-9.03-26.75
SIAP1791791791790061.26
SIDO8158258158150-1.210
SILO10,70010,85010,67510,8251.174.090
SIMA128128128128000
SIMP970985960965-0.523.764.89
SIPD51515050-1.96-5.66-13.79
SKBM1,1001,1001,0001,000-9.0942.8688.68
SKLT17017017017000-5.56
SKYB450450450450000
SMAR6,5006,6006,5006,5000-5.8-2.99
SMBR465467462464-0.227.910
SMCB2,7002,7502,7002,7100.37-1.28-24.72
SMDM1791791681790-4.79-18.64
SMDR3,0003,0503,0503,0501.673.39-21.79
SMGR15,65015,72515,47515,525-1.11-1.43-14.46
SMMA3,5003,5003,5003,50001.3-23.5
SMMT6,0006,0005,9255,975-0.42-0.4243.11
SMRA1,0751,1351,0751,1303.673.67-55.69
SMRU2752852752750-6.78-30.38
SMSM3,6503,6603,5553,560-2.47-1.5233.08
SOBI2,1002,1002,1002,100010.5344.83
SONA4,7004,7004,7004,7000-2.0888
SPMA22122122122107.8-27.54
SQBB10,50010,50010,50010,500000
SQBI305,000305,000305,000305,0000027.62
SQMI53553553553504.9-46.5
SRAJ214212205212-0.933.41-18.46
SRIL198202194194-2.02-2.020
SRSN50505050000
SRTG4,2504,2504,2504,2500-5.560
SSIA8208508058452.42-16.75-44.77
SSMS1,1451,1501,1401,14508.530
SSTM7575737502.74-44.03
STAR50505050000
STTP2,4802,5752,5752,5753.8316.52138.43
SUGI4694744694730.855.3516.79
SULI636663664.76-7.04-30.53
SUPR8,3258,3258,3258,3250-5.464.85
TALF42542541042504.940
TAXI1,3401,3501,3251,3450.37-12.385.91
TBIG6,4006,5506,3256,5501.958.2619.09
TBLA4734774744770.853.7-0.62
TBMS8,6508,6508,6508,65008.1316.89
TCID14,00014,20014,00014,00006.873.7
TELE8008108008050.633.2116.67
TFCO4124144144140.49-29.83-31
TGKA2,5502,5502,5502,550013.3336.36
TIFA202205200200-0.99-5.66-28.57
TINS1,5551,5801,5301,5600.32-15.458.33
TIRA1,7001,7001,7001,70000-2.3
TIRT5151505102-25
TKGA2,2652,2502,2502,250-0.66-0.22141.94
TKIM1,6001,5651,5651,565-2.19-3.1-20.15
TLKM2,3452,3652,3302,3550.645.61-1.46
TMAS2402602592608.3318.18-35
TMPI4524534514520-3.831.57
TMPO141144137137-2.84-16.97-40.43
TOBA72588569581512.4121.64-8.43
TOTL8759008658952.29-10.5-13.94
TOTO7,5757,6757,3007,300-3.63-4.89-2.67
TOWR3,8003,9003,7803,780-0.53-6.55-85.46
TPIA2,4002,2602,2602,260-5.83-4.64-24.67
TPMA300300300300011.94-15.49
TRAM1,8101,8351,8101,8200.555.5127.27
TRIL62625660-3.23-10.455.26
TRIM828483842.449.09-27.59
TRIO1,3301,1751,1751,175-11.656.82-26.1
TRIS3873883873880.260.52-20
TRST31531531531501.29-13.7
TRUB50505050000
TRUS42142142142100-7.47
TSPC2,9002,9252,8852,9000-6.45-14.71
TURI67567567067500-35.1
ULTJ4,0204,0253,9603,960-1.49-5.719.24
UNIC1,8051,8051,8051,80501.40.84
UNIT3153153153150-10-5.97
UNSP505050500-5.66-47.37
UNTR21,60022,05021,42521,950-0.237.618.97
UNTX3,7003,7003,7003,700000
UNVR30,02530,47529,05029,300-2.253.5327.39
VICO1301331301310.77-2.960
VIVA300300295296-1-6.03-49.83
VOKS9009009009000-15.89-40.79
VRNA90948989-1.11-11-34.07
WAPO576360605.26-7.69-33.33
WEHA2862902862901.411.9783.54
WICO545754563.71.82-54.84
WIIM7007157007000-10.26-23.08
WIKA2,1502,2402,1452,2202.78-6.92-1.33
WINS9501,1009451,0005.2632.45119.78
WOMF227225225225-0.88-6.2524.31
WSKT7357607257604.11-1.941.33
WTON7207407207352.0800
YPAS620620615615-0.811.65-8.21
YULE767676760-12.64-50.97
ZBRA971028390-7.2220-4.26
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
GGRM 54,550 2,300 2,744,800
UNTR 21,950 350 3,666,200
ASRM 1,260 240 400
LEAD 3,900 230 267,000
AALI 29,000 200 1,517,600
TBIG 6,550 150 1,552,000
PLIN 2,505 125 100
SILO 10,825 125 23,186,600
DVLA 2,300 100 193,100
LPGI 3,500 100 15,500
Stock
Code
Price Change Volume
UNVR 29,300 -725 2,412,100
INTP 22,325 -375 1,650,300
ITMG 26,275 -325 1,465,400
TOTO 7,300 -275 4,000
GMTD 6,750 -250 500
MAPI 6,300 -200 1,212,000
TRIO 1,175 -155 13,000
BBRI 10,050 -150 34,941,300
PTBA 10,075 -150 4,972,300
SCMA 3,200 -150 7,942,200
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image