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 100.41 6.4087 23-Apr-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 98.30 7.4859 24-Apr-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.86 7.6592 24-Apr-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 97.00 8.5445 23-Apr-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 96.50 8.0727 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 1,546,434,000,000
Obligasi Negara Republik Indonesia Seri FR0068 753,133,000,000
Sukuk Negara Ritel Seri SR-006 750,545,000,000
Obligasi Negara RI Seri FR0053 599,541,000,000
Surat Perbendaharaan Negara Seri SPN12140731 394,247,000,000
Obligasi Negara Republik Indonesia Seri FR0071 379,154,000,000
Obligasi Negara Th. 2005 Seri FR0031 197,625,000,000
Surat Perbendaharaan Negara Seri SPN12140911 195,630,000,000
Obligasi Negara Republik Indonesia Seri FR0069 145,480,000,000
Obligasi Negara Republik Indonesia Seri FR0066 139,550,000,000
Transaksi Per Tanggal : 24-Apr-2014
Nama Nilai
Obligasi Bank Panin III Tahun 2009 75,436,000,000
Jasa Marga XIII Seri R Tahun 2007 32,748,000,000
OBL BEKL II Astra Sedaya Finance Thp II TH2013 SR B 20,062,000,000
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 11,505,000,000
OBL Berkelanjutan I FIF Thp I Tahun 2012 Seri C 9,820,000,000
Obligasi Toyota Astra Financial Services I Tahun 2011 Seri C 8,020,000,000
WOM Finance V Thn 2011 Seri D 6,012,000,000
Obligasi PLN XI Tahun 2010 Seri A 4,258,000,000
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri A 1,981,000,000
Obligasi Medco Energi Internasional III Tahun 2012 1,949,000,000
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 : 23-Apr-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI28,45029,10028,45029,1002.9211.4963.94
ADHI2,9502,9652,8602,895-1.531.22-0.17
ADRO1,0151,0701,0101,0705.948.08-12.3
AKRA4,8004,8104,7404,760-0.52-2.36-7.57
ASII7,9007,9257,8507,9000.647.481.94
ASRI545550525530-2.75-16.54-48.54
BBCA10,90011,07510,90011,05007.022.79
BBNI5,1005,1255,0505,07505.73-4.25
BBRI10,17510,2509,97510,025-1.727.815.9
BDMN4,3704,3954,2854,315-1.032.25-29.84
BKSL177177171171-2.84-8.06-32.94
BMRI9,8259,9509,8259,9000.515.6-6.16
BMTR2,2952,3152,2652,290-0.22-4.7811.71
BSDE1,6401,6501,6101,620-0.61-3.28-3.57
CPIN3,9503,9653,8253,870-1.65-6.41-17.66
CTRA1,0301,0451,0151,020-0.97-8.93-14.29
EXCL5,0005,0254,9554,975-0.519.88-3.4
GGRM51,62552,92551,40052,5001.213.886.92
HRUM2,1502,3752,1452,37010.495.33-49.3
ICBP10,00010,0509,97510,0000.25-8.88-8.26
INDF7,2257,2507,1507,150-1.04-2.39-4.67
INTP22,75022,87522,40022,600-0.77-4.03-9.96
ITMG25,80026,65025,80026,6502.611.04-30.78
JSMR5,9506,0005,9005,9500.422.15-9.85
KLBF1,5501,5501,5401,5500.658.7716.54
LPKR1,0651,0801,0401,055-0.94-10.97-21.85
LSIP2,3702,4502,3702,4202.546.1442.35
MAIN3,1703,1852,9603,025-4.57-9.712.04
MLPL615625605610038.325.17
MNCN2,9252,9402,8802,915-0.3410.42-8.91
PGAS5,4255,4505,4005,4250.464.83-9.58
PTBA9,97510,2259,90010,2002.519.09-32.89
PTPP1,8001,8051,7751,785-0.28-0.2835.23
PWON36336835836403.41-5.45
SMGR15,52515,82515,52515,70001.95-13.02
SMRA1,0901,1001,0751,09003.81-57.25
SSIA860865815825-4.07-19.12-45
TAXI1,3401,3551,3301,3400.37-13.556.35
TBIG6,3006,4506,3006,42507.0814.73
TLKM2,3352,3452,3302,3400.218.33-1.68
UNTR21,50022,10021,50022,0000.4610.5518.6
UNVR30,80030,85029,97529,975-2.766.5831.47
VIVA2982992932990.34-4.78-48.45
WIKA2,1852,2002,1452,160-1.14-8.47-1.82
WSKT7307407207300-3.95-2.67
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADRO1,0151,0701,0101,0705.948.08-12.3
ASII7,9007,9257,8507,9000.647.481.94
BBCA10,90011,07510,90011,05007.022.79
BBNI5,1005,1255,0505,07505.73-4.25
BBRI10,17510,2509,97510,025-1.727.815.9
BDMN4,3704,3954,2854,315-1.032.25-29.84
BHIT321321313316-1.56-9.2-34.85
BMRI9,8259,9509,8259,9000.515.6-6.16
BMTR2,2952,3152,2652,290-0.22-4.7811.71
BSDE1,6401,6501,6101,620-0.61-3.28-3.57
CPIN3,9503,9653,8253,870-1.65-6.41-17.66
EXCL5,0005,0254,9554,975-0.519.88-3.4
GIAA461462458460-0.220-23.33
HRUM2,1502,3752,1452,37010.495.33-49.3
INCO3,6253,7253,6453,7052.2135.9641.14
INDF7,2257,2507,1507,150-1.04-2.39-4.67
INTP22,75022,87522,40022,600-0.77-4.03-9.96
JSMR5,9506,0005,9005,9500.422.15-9.85
KLBF1,5501,5501,5401,5500.658.7716.54
LPKR1,0651,0801,0401,055-0.94-10.97-21.85
LSIP2,3702,4502,3702,4202.546.1442.35
PGAS5,4255,4505,4005,4250.464.83-9.58
PTBA9,97510,2259,90010,2002.519.09-32.89
SIMP9359859359703.742.116.59
SMGR15,52515,82515,52515,70001.95-13.02
TLKM2,3352,3452,3302,3400.218.33-1.68
UNTR21,50022,10021,50022,0000.4610.5518.6
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI28,45029,10028,45029,1002.9211.4963.94
ACES790795760760-3.81.33-26.21
ADHI2,9502,9652,8602,895-1.531.22-0.17
ADMG1992011992000.5-6.54-45.95
ADRO1,0151,0701,0101,0705.948.08-12.3
AISA2,0702,0952,0502,0800.484.7965.08
AKRA4,8004,8104,7404,760-0.52-2.36-7.57
ANTM1,1551,2401,1551,2407.369.25-8.15
APIC51051550551000.9975.86
APLN267270264265-0.75-6.69-41.76
ASII7,9007,9257,8507,9000.647.481.94
ASRI545550525530-2.75-16.54-48.54
BAJA1,4401,5201,4151,5205.562.0197.4
BBCA10,90011,07510,90011,05007.022.79
BBKP640645635635-0.78-1.55-33.16
BBNI5,1005,1255,0505,07505.73-4.25
BBRI10,17510,2509,97510,025-1.727.815.9
BBTN1,3151,3601,2901,305-0.763.98-17.92
BDMN4,3704,3954,2854,315-1.032.25-29.84
BEST515525490491-4.66-16.78-47.77
BHIT321321313316-1.56-9.2-34.85
BIPI1231291201273.2523.3-22.56
BJBR1,0051,0251,0001,0100.51.51-15.83
BJTM4724804724750.6404.4
BKSL177177171171-2.84-8.06-32.94
BMRI9,8259,9509,8259,9000.515.6-6.16
BMTR2,2952,3152,2652,290-0.22-4.7811.71
BRAU129131122127-1.55-28.25-42.27
BRMS222223215215-3.15-9.28-37.68
BSDE1,6401,6501,6101,620-0.61-3.28-3.57
BTPN4,1604,1954,0604,060-2.4-8.14-20.39
BWPT1,3351,3651,3351,3652.25046.77
CNKO2272322262280.44-0.44-40
CPIN3,9503,9653,8253,870-1.65-6.41-17.66
CTRA1,0301,0451,0151,020-0.97-8.93-14.29
CTRP790795760765-3.16-10.53-21.94
CTRS2,2852,3052,1352,150-5.91-6.52-28.33
DILD470472458463-1.495.23-14.26
ENRG919390921.1-6.12-28.68
ERAA1,2151,2501,2151,2150-16.21-63.18
EXCL5,0005,0254,9554,975-0.519.88-3.4
GGRM51,62552,92551,40052,5001.213.886.92
GIAA461462458460-0.220-23.33
GJTL1,9151,9451,8851,890-1.31-15.25-31.89
HRUM2,1502,3752,1452,37010.495.33-49.3
ICBP10,00010,0509,97510,0000.25-8.88-8.26
IMAS4,8154,8354,8154,8300.31-6.67-8.87
INCO3,6253,7253,6453,7052.2135.9641.14
INDF7,2257,2507,1507,150-1.04-2.39-4.67
INDY60064059563052.44-47.5
INTP22,75022,87522,40022,600-0.77-4.03-9.96
ISAT3,8503,8803,8453,8750.65-0.64-38
ITMG25,80026,65025,80026,6502.611.04-30.78
JPFA1,3101,3201,2401,260-3.82-17.11-35.05
JSMR5,9506,0005,9005,9500.422.15-9.85
KIJA257260246248-3.5-2.36-14.48
KLBF1,5501,5501,5401,5500.658.7716.54
LCGP448451431431-3.790.772.4
LPCK7,6507,7007,4007,475-2.292.418.65
LPKR1,0651,0801,0401,055-0.94-10.97-21.85
LPPF15,00015,25014,70014,900-0.6715.527.9
LSIP2,3702,4502,3702,4202.546.1442.35
MAIN3,1703,1852,9603,025-4.57-9.712.04
MAPI6,4256,5756,4506,5001.171.17-23.53
MDLN44144243744102.56-7.16
MEDC2,6452,6602,5752,600-1.7-2.9940.54
META2402402362400-0.834.35
MLPL615625605610038.325.17
MNCN2,9252,9402,8802,915-0.3410.42-8.91
MPPA2,7002,7502,7102,7501.854.3640.31
MYRX615625610610-0.81-3.1729.79
NIRO26326526326300.3816.89
PGAS5,4255,4505,4005,4250.464.83-9.58
PNBN83584082583509.871.83
PNLF2572642572590.787.925.71
PTBA9,97510,2259,90010,2002.519.09-32.89
PTPP1,8001,8051,7751,785-0.28-0.2835.23
PTRO1,2851,3701,2851,3505.06-6.25-22.41
PWON36336835836403.41-5.45
RALS1,3251,3501,3301,3350.75-0.37-6.64
SAME2,5502,5652,5502,5500237.84
SCMA3,4053,4153,2853,350-1.6211.1121.82
SIMP9359859359703.742.116.59
SMCB2,8052,8002,7002,700-3.74-1.82-25
SMGR15,52515,82515,52515,70001.95-13.02
SMRA1,0901,1001,0751,09003.81-57.25
SSIA860865815825-4.07-19.12-45
SUGI471472469469-0.425.3915.8
TAXI1,3401,3551,3301,3400.37-13.556.35
TBIG6,3006,4506,3006,42507.0814.73
TINS1,5151,5951,5201,5552.64-11.1410.28
TLKM2,3352,3452,3302,3400.218.33-1.68
TMPI4514534504520.22-3.621.57
TOTL8758908508750-10.71-14.22
TRAM1,8101,8201,7951,81004.6230.22
UNTR21,50022,10021,50022,0000.4610.5518.6
UNVR30,80030,85029,97529,975-2.766.5831.47
VIVA2982992932990.34-4.78-48.45
WIKA2,1852,2002,1452,160-1.14-8.47-1.82
WSKT7307407207300-3.95-2.67
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADHI2,9502,9652,8602,895-1.531.22-0.17
ADRO1,0151,0701,0101,0705.948.08-12.3
AKRA4,8004,8104,7404,760-0.52-2.36-7.57
ASII7,9007,9257,8507,9000.647.481.94
ASRI545550525530-2.75-16.54-48.54
BBCA10,90011,07510,90011,05007.022.79
BBNI5,1005,1255,0505,07505.73-4.25
BBRI10,17510,2509,97510,025-1.727.815.9
BMRI9,8259,9509,8259,9000.515.6-6.16
BMTR2,2952,3152,2652,290-0.22-4.7811.71
BSDE1,6401,6501,6101,620-0.61-3.28-3.57
CPIN3,9503,9653,8253,870-1.65-6.41-17.66
GGRM51,62552,92551,40052,5001.213.886.92
ICBP10,00010,0509,97510,0000.25-8.88-8.26
INDF7,2257,2507,1507,150-1.04-2.39-4.67
INTP22,75022,87522,40022,600-0.77-4.03-9.96
ITMG25,80026,65025,80026,6502.611.04-30.78
JSMR5,9506,0005,9005,9500.422.15-9.85
KLBF1,5501,5501,5401,5500.658.7716.54
LPKR1,0651,0801,0401,055-0.94-10.97-21.85
LSIP2,3702,4502,3702,4202.546.1442.35
MNCN2,9252,9402,8802,915-0.3410.42-8.91
PGAS5,4255,4505,4005,4250.464.83-9.58
PWON36336835836403.41-5.45
SMGR15,52515,82515,52515,70001.95-13.02
TLKM2,3352,3452,3302,3400.218.33-1.68
UNTR21,50022,10021,50022,0000.4610.5518.6
UNVR30,80030,85029,97529,975-2.766.5831.47
WIKA2,1852,2002,1452,160-1.14-8.47-1.82
WSKT7307407207300-3.95-2.67
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI28,45029,10028,45029,1002.9211.4963.94
ABBA84858181-3.57-13.83-16.49
ABDA5,7255,5005,4005,475-4.3724.2976.61
ABMM2,7602,8902,7752,8904.711.4-12.42
ACES790795760760-3.81.33-26.21
ACST2,3752,3752,3752,37509.450
ADES1,9401,9451,9301,930-0.52-8.1-56.87
ADHI2,9502,9652,8602,895-1.531.22-0.17
ADMF9,6009,6509,5009,6500.523.760
ADMG1992011992000.5-6.54-45.95
ADRO1,0151,0701,0101,0705.948.08-12.3
AGRO1101111081110.91-3.48-23.97
AHAP18018018018000-2.7
AIMS345344335335-2.9-33.6667.5
AISA2,0702,0952,0502,0800.484.7965.08
AKKU305305305305000
AKPI75075075075000-10.71
AKRA4,8004,8104,7404,760-0.52-2.36-7.57
AKSI1251251251250047.06
ALDO64565064564500.782.38
ALKA600600600600000
ALMI430430430430044.78-39.44
ALTO5305305255300-2.75-15.87
AMAG264265256258-2.277.5-9.47
AMFG7,0507,0507,0007,05000.36-18.97
AMRT530530510510-3.77-1.92-92.15
ANJT1,6001,6001,6001,6000-1.230
ANTM1,1551,2401,1551,2407.369.25-8.15
APEX4,2104,2104,2004,200-0.2464.060
APIC51051550551000.9975.86
APII2402412402410.420.420
APLI70666565-7.14-4.41-26.97
APLN267270264265-0.75-6.69-41.76
APOL50505050000
ARGO1,1501,1501,1501,1500016.16
ARII6856956856900.73-0.72-39.47
ARNA960965940950-1.0415.1528.81
ARTA1992092062074.0216.29-27.37
ARTI1711761701731.170.58-49.12
ASBI50550550550506.32-26.81
ASDM78078078078009.09-4.88
ASGR1,9901,9901,9451,945-2.265.990.26
ASIA50505050000
ASII7,9007,9257,8507,9000.647.481.94
ASJT40040040040000-13.04
ASMI47647847447603.480
ASRI545550525530-2.75-16.54-48.54
ASRM1,0051,0209651,0201.490.996.25
ASSA308308305305-0.974.1-22.78
ATPK2442442302440-6.1539.43
AUTO3,9804,0003,9703,970-0.252.722.45
BABP1371381351370-3.52-13.84
BACA96101961004.1726.58-20.63
BAEK1,5601,5601,5601,5600-10.8612.23
BAJA1,4401,5201,4151,5205.562.0197.4
BALI1,4551,4551,4551,455000
BAPA58575757-1.72-3.39-54.03
BATA99099099099002.59-98.2
BAYU5305405405401.8917.3935
BBCA10,90011,07510,90011,05007.022.79
BBKP640645635635-0.78-1.55-33.16
BBLD1,1501,1001,0501,050-8.76.0647.89
BBMD1,7951,8001,7951,79502.280
BBNI5,1005,1255,0505,07505.73-4.25
BBNP1,4801,4801,4801,4800013.85
BBRI10,17510,2509,97510,025-1.727.815.9
BBRM1311311311310-3.68-31.05
BBTN1,3151,3601,2901,305-0.763.98-17.92
BCAP915900850850-7.1-27.04-50.87
BCIC50505050000
BCIP5756105756055.2219.835.96
BDMN4,3704,3954,2854,315-1.032.25-29.84
BEKS939590952.1513.1-24.6
BEST515525490491-4.66-16.78-47.77
BFIN2,3502,3502,3502,35006.822.17
BHIT321321313316-1.56-9.2-34.85
BIMA70070070070000-22.22
BINA2542542542540-4.150
BIPI1231291201273.2523.3-22.56
BIPP8787868701.16-13
BISI5906205956154.24-6.82-19.08
BJBR1,0051,0251,0001,0100.51.51-15.83
BJTM4724804724750.6404.4
BKDP6870636800-32.67
BKSL177177171171-2.84-8.06-32.94
BKSW409409409409016.86-41.57
BLTA196196196196000
BLTZ3,3503,4003,3003,4001.4900
BMAS314310285310-1.2700
BMRI9,8259,9509,8259,9000.515.6-6.16
BMSR1701701701700-3.416.25
BMTR2,2952,3152,2652,290-0.22-4.7811.71
BNBA17917917917904.07-1.1
BNBR50505050000
BNGA1,0351,0301,0201,030-0.480-29.93
BNII3103113103100-0.64-24.39
BNLI1,3651,3751,3501,3700.371.11-18.93
BORN115117109114-0.87-17.99-75.22
BPFI43543543543503.5781.25
BRAM2,1502,1502,1502,15002.38-25.86
BRAU129131122127-1.55-28.25-42.27
BRMS222223215215-3.15-9.28-37.68
BRNA4854854804850-2.81-28.68
BRPT3093133023120.97-9.57-22
BSDE1,6401,6501,6101,620-0.61-3.28-3.57
BSIM2652682642681.137.27.2
BSSR1,9401,9701,9701,9701.55-0.254.79
BSWD3,0003,0003,0003,000047.7875.44
BTEK1,3351,3301,3301,330-0.37-3.27-20.36
BTEL50505050000
BTON625620620620-0.80.81-22.5
BTPN4,1604,1954,0604,060-2.4-8.14-20.39
BUDI1021031021030.98-0.96-10.43
BULL5050505000-5.66
BUMI211214198205-2.84-31.67-69.4
BUVA63063063063007.6953.66
BVIC127128126126-0.790.8-4.55
BWPT1,3351,3651,3351,3652.25046.77
BYAN8,0758,0758,0758,0750-4.44-0.31
CANI261259259259-0.77-2.260
CASS970960950960-1.03-1.0324.68
CEKA1,5001,5701,5701,5704.6711.740.64
CENT1911971941952.093.72-17.02
CFIN4054054044050-4.71-7.95
CITA94094094094000198.41
CKRA1951951951950-15.22-17.02
CLPI5555605555550-6.72-35.47
CMNP3,4853,4953,4803,4850-0.4391.48
CMPP489460460460-5.93-8-50.54
CNKO2272322262280.44-0.44-40
CNTB5,0005,0005,0005,000000
CNTX7,7007,7007,7007,7000026.23
COWL5605805605803.574.5198.97
CPGT189195166166-12.17-35.160
CPIN3,9503,9653,8253,870-1.65-6.41-17.66
CPRO5050505000-5.66
CSAP270269252265-1.8517.2615.22
CTBN4,6004,6004,6004,600002.22
CTRA1,0301,0451,0151,020-0.97-8.93-14.29
CTRP790795760765-3.16-10.53-21.94
CTRS2,2852,3052,1352,150-5.91-6.52-28.33
CTTH75737272-4024.14
DART5755855755851.74-10-24.03
DAVO50505050000
DEFI1,1701,1701,1701,170009.35
DEWA50505050000
DGIK1491511481490-14.37-33.78
DILD470472458463-1.495.23-14.26
DKFT39739739739700-25.09
DLTA360,000360,000360,000360,00004.3510.77
DNET76076075576002.731.03
DOID13014812914612.3162.22-23.96
DPNS41141141141100.98-16.12
DSFI525450531.921.92-11.67
DSNG3,0753,0753,0753,07504.240
DSSA12,90012,90012,90012,9000-0.77-4.44
DUTI4,4504,4504,4504,45005.9511.95
DVLA2,2002,2002,1002,20004.02-1.12
DYAN2362382362360-4.07-37.07
ECII2,3002,2902,2502,290-0.43-8.40
EKAD42843142342801.660.71
ELSA497500491495-0.46.68110.64
ELTY5050505000-5.66
EMDE1121141111141.79-0.87-7.32
EMTK6,8006,8006,8006,800018.269.68
ENRG919390921.1-6.12-28.68
EPMT3,6753,6753,6753,6750533.64
ERAA1,2151,2501,2151,2150-16.21-63.18
ERTX2232402402407.62-4-20
ESSA1,8001,7501,7501,750-2.784.17-41.67
ESTI2202202202200022.22
ETWA3303303303300-2.94-1.49
EXCL5,0005,0254,9554,975-0.519.88-3.4
FAST2,4002,3702,3702,370-1.25-1.25-80.57
FASW1,7051,7051,7001,70506.23-36.26
FISH1,9401,9501,9501,9500.525.41-15.22
FMII45145145145103.296.09
FORU3654003703978.7732.33161.18
FPNI9999999900-27.21
FREN62646161-1.61-6.15-32.22
GAMA56585252-7.140-86.32
GDST91938889-2.21.14-16.04
GDYR18,50018,50018,50018,5000-2.6312.8
GEMA381380377380-0.26-9.52-12.64
GEMS1,5451,5451,5451,5450-3.44-35.62
GGRM51,62552,92551,40052,5001.213.886.92
GIAA461462458460-0.220-23.33
GJTL1,9151,9451,8851,890-1.31-15.25-31.89
GLOB1,2001,2001,2001,20005.265.26
GMCW860860860860000
GMTD7,1007,0006,5007,000-1.4123.89960.61
GOLD389385385385-1.031.32-3.75
GPRA1461491441481.37-3.910.45
GREN115111110111-3.48-2.6326.14
GSMF9292929204.55-51.32
GTBO54066052063517.59-5.93-85.4
GWSA174175172172-1.15-3.91-38.57
GZCO1061091061060-8.62-26.39
HADE50505050000
HDFA23023023023000-11.54
HDTX350350350350011.11-53.33
HERO2,7652,7652,7652,7650-2.98-43.86
HEXA3,8353,8353,7853,825-0.262-30.45
HITS3353353353350021.82
HMSP69,00069,00068,50068,975-0.04-0.04-17.59
HOME4074104104100.742.2460.78
HOTL1631641631640.612.5-8.89
HRUM2,1502,3752,1452,37010.495.33-49.3
IATA92948788-4.35-9.28-46.01
IBST5,8005,8005,8005,8000-2.114.5
ICBP10,00010,0509,97510,0000.25-8.88-8.26
ICON31331431131302.6245.58
IGAR3033083033040.33-1.94-29.3
IIKP2,2452,2452,2452,24506.915.72
IKAI1041061061061.923.92-36.53
IKBI85585585585500-43
IMAS4,8154,8354,8154,8300.31-6.67-8.87
IMJS6957006957000.729.380
INAF187191186187010.65-36.61
INAI290289281289-0.347.04-53.39
INCI25025525525522-7.27
INCO3,6253,7253,6453,7052.2135.9641.14
INDF7,2257,2507,1507,150-1.04-2.39-4.67
INDR72079579579510.42-7.56-39.77
INDS2,6002,6502,6002,6150.58-3.15-42.53
INDX1531571531540.65-6.67-69.2
INDY60064059563052.44-47.5
INKP1,3301,3451,3001,325-0.38-7.0250.57
INPC90908989-1.11-1.11-21.24
INPP1451451451450-13.69-67.78
INRU9509509509500-5-26.92
INTA3053113043091.3112.77-24.63
INTD380380380380000
INTP22,75022,87522,40022,600-0.77-4.03-9.96
INVS1,4501,4651,4401,445-0.34-2.36-77.94
IPOL991009898-1.01-2-18.33
ISAT3,8503,8803,8453,8750.65-0.64-38
ISSP1691721691690-3.43-36.23
ITMA13,90013,90013,90013,9000019.83
ITMG25,80026,65025,80026,6502.611.04-30.78
ITTG8282828200-12.77
JAWA358351351351-1.96-7.63-8.83
JECC2,8452,9952,7002,800-1.58036.59
JIHD1,6851,6851,6001,6850-2.88-16.79
JKON650635585630-3.085.88-58.55
JKSW67706666-1.49-16.46-45
JPFA1,3101,3201,2401,260-3.82-17.11-35.05
JPRS2602622602620.77-5.76-29.19
JRPT8808858708850.5710.62-81.17
JSMR5,9506,0005,9005,9500.422.15-9.85
JSPT750750750750000
JTPE300300299299-0.33-3.55-14.57
KAEF880890875875-0.576.06-14.22
KARW141141131140-0.71-7.89-71.72
KBLI1501501461500-11.24-48.28
KBLM1531531531530-3.16-21.94
KBLV9409509409501.0637.686.74
KBRI50505050000
KDSI3653753703701.37-3.9-33.93
KIAS1441441441440-4.64-23.4
KICI2712802802803.32-0.71-8.2
KIJA257260246248-3.5-2.36-14.48
KKGI1,7001,8501,6901,8056.185.25-20.66
KLBF1,5501,5501,5401,5500.658.7716.54
KOBX2452452442450-5.41-32.88
KOIN350350350350036.72-40.68
KONI25025025025000-34.21
KPIG1,2951,2951,2401,250-3.47-12.59-10.07
KRAH3203253183241.252.210
KRAS5055105005050-5.61-12.93
KREN40240240140201.5216.52
LAMI274290240243-11.31-3.57-11.64
LAPD696965690-20.69-71.25
LCGP448451431431-3.790.772.4
LEAD3,7003,7503,6503,670-0.8113.80
LION12,50012,50012,00012,50002.46-16.67
LMAS50505050000
LMPI1982111982106.066.06-27.59
LMSH7,5007,5007,5007,50002.74-53.12
LPCK7,6507,7007,4007,475-2.292.418.65
LPGI3,4003,4003,4003,40000.5917.24
LPIN5,0505,3005,3005,3004.950.477.61
LPKR1,0651,0801,0401,055-0.94-10.97-21.85
LPLI545550535535-1.8310.088.08
LPPF15,00015,25014,70014,900-0.6715.527.9
LPPS212214209210-0.948.8112.3
LRNA730730680695-4.7900
LSIP2,3702,4502,3702,4202.546.1442.35
LTLS7557707607651.322.68-3.16
MAGP747672762.7-7.32-50.65
MAIN3,1703,1852,9603,025-4.57-9.712.04
MAMI50505050000
MAMIP600600600600000
MAPI6,4256,5756,4506,5001.171.17-23.53
MASA3123133113130.32-3.1-23.66
MAYA1,5451,6101,5901,6104.21-3.8823.85
MBSS9901,0209801,0152.531.5-15.42
MBTO2802902792800-6.67-37.08
MCOR1511541481531.327.75-33.48
MDIA1,7501,7601,7001,7600.5700
MDLN44144243744102.56-7.16
MDRN6306406306350.794.1-35.2
MEDC2,6452,6602,5752,600-1.7-2.9940.54
MEGA1,9151,9051,9001,905-0.52-4.75-53.54
MERK200,000200,000200,000200,0000031.58
META2402402362400-0.834.35
MFIN750750745745-0.677.193.47
MFMI17917917917908.48-10.5
MICE4234294204240.24-4.72-41.11
MIDI5205355255301.921.92-32.91
MIRA515250510-8.93-25
MITI55555354-1.82-14.29-40
MKPI15,00014,95014,95014,950-0.3314.56107.64
MLBI1,100,0001,100,0001,100,0001,100,00001.957.32
MLIA50051050050000117.39
MLPL615625605610038.325.17
MLPT9901,0001,0001,0001.01-1.480
MNCN2,9252,9402,8802,915-0.3410.42-8.91
MPMX1,1351,1351,1051,125-0.88-2.60
MPPA2,7002,7502,7102,7501.854.3640.31
MRAT4504604504551.11-6.19-21.55
MREI2,7002,7002,7002,70003.8556.07
MSKY2,3002,3002,3002,3000-3.166.98
MTDL3133223143150.64-0.32-4.55
MTFN1081101051090.93-26.85-66.97
MTLA4404484344410.230.23-22.63
MTSM69069069069000-1.43
MYOH4354604304462.531.36-38.9
MYOR29,60029,00028,65028,650-3.21-4.5-4.5
MYRX615625610610-0.81-3.1729.79
MYRXP81817980-1.23-1.23-19.19
MYTX189189189189025.17-40
NAGA190190190190031.030
NELY16816816816801.82-7.18
NIKL176176171175-0.570.57-20.45
NIPS274275269269-1.82-7.24-96.94
NIRO26326526326300.3816.89
NISP1,4001,4001,4001,40004.48-6.67
NOBU830820715785-5.4218.050
NRCA985995970970-1.52-0.510
OCAP4504504504500038.46
OKAS175175175175018.246.06
OMRE340340340340001.49
PADI1,8451,8501,8351,84502.535.66
PALM4254454004280.717-2.73
PANR4955004945001.013.31132.56
PANS4,4804,6004,5004,6002.682.4512.88
PBRX4054164054162.72-1.890.24
PDES1791791791790-9.1411.87
PEGE26026026026000-18.75
PGAS5,4255,4505,4005,4250.464.83-9.58
PGLI1231291131262.44-6.67-16.56
PICO191174171174-8.97.41-30.4
PJAA1,2501,2801,1851,2802.44.073.23
PKPK838482841.2-4.55-58
PLAS1,3701,3701,3651,37000.7442.71
PLIN2,3702,3802,3802,3800.423.4825.26
PNBN83584082583509.871.83
PNBS128126124125-2.340.810
PNIN700720680690-1.43-0.72-8
PNLF2572642572590.787.925.71
PNSE4254254254250-5.35-30.33
POLY83848082-1.2-8.89-56.15
POOL5,0505,0505,0505,05000200.6
PRAS2272312202311.7622.22-36.71
PSAB2,7402,7402,7252,7400-1.26-33.58
PSDN18518518518500-41.27
PSKT700700700700000
PTBA9,97510,2259,90010,2002.519.09-32.89
PTIS975975975975021.8810.8
PTPP1,8001,8051,7751,785-0.28-0.2835.23
PTRO1,2851,3701,2851,3505.06-6.25-22.41
PTSN9393939306.9-13.89
PTSP7,2007,2007,2007,20002095.92
PUDP4794794794790-2.44-20.17
PWON36336835836403.41-5.45
PYFA1421431401420-5.33-25.65
RAJA5705755605700-5-34.48
RALS1,3251,3501,3301,3350.75-0.37-6.64
RANC6907006856950.720.72-32.52
RBMS90908989-1.11-7.29-42.58
RDTX5,0505,0505,0505,05003.062.02
RELI47047047047004.44-3.09
RICY16816816816803.07-11.58
RIGS228221218218-4.39-7.23-57.25
RIMO190190190190050.7915.15
RMBA560545525545-2.684.81-9.17
RODA3703713703710.27-1.33-20.22
ROTI1,0951,1001,0901,09500.46-85.4
RUIS210209205209-0.48-0.48-16.4
SAFE989898980015.29
SAME2,5502,5652,5502,5500237.84
SCBD3,5003,5003,5003,500016.67288.89
SCCO4,2504,2504,2504,2500-3.41-33.59
SCMA3,4053,4153,2853,350-1.6211.1121.82
SCPI29,00029,00029,00029,000000
SDMU4584624584620.8719.3865
SDPC919291921.12.22-36.11
SDRA9401,1009401,0006.387.5326.58
SGRO2,2052,3102,2102,3004.314.7810.84
SHID289290282282-2.42-9.03-25.79
SIAP1791791791790061.26
SIDO8158208108150-2.40
SILO10,70010,82510,67510,70003.380
SIMA128128128128000
SIMP9359859359703.742.116.59
SIPD515150510-3.77-12.07
SKBM1,2401,1501,1001,100-11.2957.14107.55
SKLT17017017017000-5.56
SKYB450450450450000
SMAR6,6006,6006,4756,500-1.52-5.8-2.99
SMBR4554674554652.28.140
SMCB2,8052,8002,7002,700-3.74-1.82-25
SMDM180179169179-0.56-4.79-18.64
SMDR3,0003,0003,0003,00001.69-23.57
SMGR15,52515,82515,52515,70001.95-13.02
SMMA3,5003,5003,5003,50001.3-23.5
SMMT5,9256,0005,9256,0001.270.4245.45
SMRA1,0901,1001,0751,09003.81-57.25
SMRU285275275275-3.51-6.78-28.57
SMSM3,7003,6703,6503,650-1.35-1.3539.05
SOBI2,1002,1002,1002,100010.5344.83
SONA4,7004,7004,7004,7000-2.0888
SPMA229235221221-3.497.8-27.54
SQBB10,50010,50010,50010,500000
SQBI305,000305,000305,000305,0000027.62
SQMI53553553553504.9-38.51
SRAJ2052142092144.394.39-17.69
SRIL203207198198-2.46-3.410
SRSN50505050000
SRTG4,2504,2504,2504,2500-5.560
SSIA860865815825-4.07-19.12-45
SSMS1,1451,1651,1401,14509.570
SSTM7575727504.17-46.04
STAR50505050000
STTP2,4802,4802,4802,480014.2998.4
SUGI471472469469-0.425.3915.8
SULI616862633.28-12.5-35.71
SUPR8,3258,3258,3258,3250-5.464.85
TALF42542542542502.410
TAXI1,3401,3551,3301,3400.37-13.556.35
TBIG6,3006,4506,3006,42507.0814.73
TBLA475476473473-0.423.28-2.47
TBMS8,6508,6508,6508,65008.1316.89
TCID14,00014,10014,00014,00006.873.7
TELE805810800800-0.626.6717.65
TFCO4124124124120-31.33-31.33
TGKA2,6002,5502,5502,550-1.9213.3340.11
TIFA203204201202-0.49-7.76-26.55
TINS1,5151,5951,5201,5552.64-11.1410.28
TIRA1,7001,7001,7001,70000-2.3
TIRT5051505122-25
TKGA2,2552,2652,2602,2650.440.67143.55
TKIM1,6001,6001,6001,6000-0.62-18.37
TLKM2,3352,3452,3302,3400.218.33-1.68
TMAS265260240240-9.4320-40
TMPI4514534504520.22-3.621.57
TMPO142145138141-0.7-1.4-37.33
TOBA6857406957255.849.02-17.61
TOTL8758908508750-10.71-14.22
TOTO7,3007,5757,2757,5753.77-1.3-0.33
TOWR3,6003,8003,7503,8005.560-85.38
TPIA2,3402,4002,3402,4002.561.27-17.24
TPMA30030030030009.09-14.29
TRAM1,8101,8201,7951,81004.6230.22
TRIL626361620-6.066.9
TRIM8284828209.33-31.67
TRIO1,3501,3301,2401,330-1.482.31-16.87
TRIS388389387387-0.261.31-19.37
TRST31531531531501.29-11.27
TRUB50505050000
TRUS42142142142100-7.47
TSPC2,9002,9902,8952,9000-6.45-15.94
TURI6706756706750.751.5-34.47
ULTJ4,0154,0254,0104,0200.12-4.857.92
UNIC1,8051,8051,8051,80501.40.84
UNIT3153153153150-10-5.97
UNSP505050500-15.25-47.92
UNTR21,50022,10021,50022,0000.4610.5518.6
UNTX3,7003,7003,7003,700000
UNVR30,80030,85029,97529,975-2.766.5831.47
VICO136140123130-4.41-7.140
VIVA2982992932990.34-4.78-48.45
VOKS9009009009000-15.09-40.79
VRNA92929090-2.17-6.25-33.82
WAPO66575757-13.64-13.64-36.67
WEHA2842872852860.711.2881.01
WICO55545454-1.82-3.57-59.7
WIIM6957106957000.72-10.83-23.91
WIKA2,1852,2002,1452,160-1.14-8.47-1.82
WINS8759508709508.5725111.11
WOMF258237225227-12.020.8926.11
WSKT7307407207300-3.95-2.67
WTON730735720720-1.3700
YPAS625630620620-0.82.48-4.62
YULE767676760-8.43-48.65
ZBRA1111188597-12.6129.333.19
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
GGRM 52,500 875 2,049,100
ITMG 26,650 850 2,989,300
AALI 29,100 650 1,252,800
UNTR 22,000 500 5,440,400
TOTO 7,575 275 4,000
LPIN 5,300 250 200
PTBA 10,200 225 10,810,000
HRUM 2,370 220 47,992,600
TOWR 3,800 200 1,400
SMGR 15,700 175 7,846,100
Stock
Code
Price Change Volume
MYOR 28,650 -950 28,100
UNVR 29,975 -825 863,200
ABDA 5,475 -250 2,200
LPCK 7,475 -175 1,291,400
BBRI 10,025 -150 20,487,500
INTP 22,600 -150 3,458,600
MAIN 3,025 -145 26,043,900
SKBM 1,100 -140 5,000
CTRS 2,150 -135 2,933,300
SMCB 2,700 -105 1,507,700
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image