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 100.18 6.9149 17-Apr-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 98.21 7.5360 17-Apr-2014
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 101.94 7.6329 17-Apr-2014
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 98.03 7.7251 17-Apr-2014
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 97.38 7.5290 17-Apr-2014
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 17-Apr-2014
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0068 825,971,000,000
Sukuk Negara Ritel Seri SR-006 796,452,000,000
Obligasi Negara Republik Indonesia Seri FR0069 788,407,000,000
Obligasi Pem. Th. 2002 Seri VR0020 529,902,000,000
Obligasi Negara Th. 2005 Seri FR0028 488,232,000,000
Obligasi Negara RI Seri FR0061 486,093,000,000
Obligasi Negara Republik Indonesia Seri FR0070 367,679,000,000
Obligasi Negara Republik Indonesia Seri ORI010 273,045,000,000
Obligasi Negara Th. 2006 Seri FR0034 262,144,000,000
Obligasi Pem. Th. 2002 Seri VR0023 235,872,000,000
Transaksi Per Tanggal : 17-Apr-2014
Nama Nilai
OBLIGASI IV MAYORA INDAH TAHUN 2012 65,819,000,000
Sukuk Sub Mudharabah Bkljt I Thp I Bank Muamalat Th 2012 61,290,000,000
OBL BKLJT I AGUNG PODOMORO LAND TAHAP I TAHUN 2013 37,248,000,000
Obligasi Berkelanjutan I Bank BTPN Tahap II Tahun 2012 Seri B 36,490,000,000
Sukuk Sub Mudharabah Bkljt I Thp II Bank Muamalat Th 2013 19,365,000,000
Obligasi Berkelanjutan I Bank BTPN Tahap II Tahun 2012 Seri A 19,183,000,000
OBL Berkelanjutan I FIF Thp III Tahun 2014 Seri A 17,010,000,000
Obligasi Medco Energi Internasional III Tahun 2012 14,625,000,000
Bank BTN XIII Tahun 2009 Seri C 14,059,000,000
OBL BKLJT I OCBC NISP THP I TH 2013 SERI C 12,597,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
Obligasi Negara Th. 2005 Seri FR0028 9.36
SBSN RI Seri IFR-0006 8.88
SBSN Seri PBS005 8.86
Obligasi Negara Republik Indonesia Seri FR0062 8.79
SBSN Seri PBS004 8.74
Nama Yield (%)
PLN VIII Tahun 2006 Seri B 13.75
Obligasi PLN XI Tahun 2010 Seri B 12.55
OBL BKLJT I Bank CIMB Niaga Thp II Th 2013 Seri B 11.40
Obligasi PLN IX Tahun 2007 Seri B 10.90
Efek Beragun Aset Danareksa SMFII-KPR BTN Kelas A 10.78
Nama Yield (%)
Obligasi San Finance II Tahun 2012 Seri C 13.31
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 13.11
Bank BTN XII Tahun 2006 12.74
OBL BKLJT I SMF THP II TH 2012 BERJAMIN ASET PIUTANG KPR SERI C 12.51
Obligasi I BII Finance Tahun 2012 Seri B 12.14
Nama Yield (%)
Obligasi II Tunas Baru Lampung Tahun 2012 15.83
Sukuk Ijarah Aneka Gas Industri II Tahun 2012 15.40
Obligasi II MODERNLAND REALTY Tahun 2012 Seri A 14.11
Obligasi V Danareksa Tahun 2010 Seri B 13.48
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
Nama Yield (%)
Obligasi I BW Plantation Tahun 2010 21.34
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.39
Obligasi Bank ICB Bumiputera Tbk 12.82
Obligasi Panorama Transportasi I Tahun 2012 12.19
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 12.13
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
17-Apr-2014 IGBI 5,627.99 -0.01% grafik
17-Apr-2014 ICBI 2,257.29 -0.03% grafik
17-Apr-2014 ISBI 2,475.86 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 : 17-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
17-Apr-2014 IRDPT 2,861.71 0.04% grafik
17-Apr-2014 IRDCP 5,454.11 0.24% grafik
17-Apr-2014 IRDSH 8,226.22 0.47% 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 : 17-Apr-2014
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI27,50028,40027,37528,3504.618.4156.2
ADHI3,0803,1153,0353,05501.164.44
ADRO990990975980-0.510-22.83
AKRA4,8004,8054,7604,775-0.52-5.45-8.17
ASII7,8507,8757,7507,8250.97-1.262.29
ASRI565565545555-0.89-15.91-48.13
BBCA11,10011,20011,10011,2001.362.281.82
BBNI5,0755,1005,0005,0500.5-1.94-3.81
BBRI10,00010,0259,87510,0000.5017.65
BDMN4,5804,5904,4454,470-1.321.82-28.48
BKSL184184179180-1.1-9.09-30.77
BMRI10,10010,1009,7759,850-1.25-1.25-7.08
BMTR2,1152,1302,1002,1251.19-10.9-2.3
BSDE1,6251,6301,6051,615-0.31-5.56-6.65
CPIN4,2404,2454,1654,2100.48-3.22-10.9
CTRA1,0851,0901,0401,045-2.34-13.28-7.52
EXCL4,8404,9004,8004,8501.3610.73-5.83
GGRM49,60050,60049,40050,6002.954.82-4.53
HRUM2,1602,1752,1402,140-0.47-6.55-57.2
ICBP10,00010,0259,9509,9750-10.54-2.68
INDF7,1257,2007,0507,2002.13-6.19-4
INTP23,50023,50023,35023,4500.11-4.29-9.11
ITMG25,30025,47525,17525,3250.14.65-34.05
JSMR6,0256,0255,9506,0251.261.26-5.86
KLBF1,5401,5501,5301,5450.653.6922.62
LPKR1,1201,1401,1001,1150-10.44-18.01
LSIP2,3952,4202,3652,380-0.213.4830.05
MAIN3,3503,4053,3303,4000.89-6.0816.24
MLPL6206506106404.0745.7920.75
MNCN2,8502,8752,8402,8650.8811.7-6.07
PGAS5,3255,3505,2755,3501.90.94-10.08
PTBA9,6759,7259,6259,7000.784.58-36.81
PTPP1,8251,8251,7901,800-0.28-0.5534.33
PWON381387369371-1.85-3.891.64
SMGR16,02516,05015,70015,825-0.78-4.09-16.71
SMRA1,1101,1251,0851,100-0.45-4.35-54.17
SSIA910915895895-0.56-15.57-43.35
TAXI1,3601,3651,3401,340-0.74-15.4617.54
TBIG6,3506,4006,3006,3751.594.519.91
TLKM2,3302,3302,3152,3250.223.33-3.12
UNTR21,50021,65021,42521,6001.656.817.71
UNVR30,40030,80030,30030,8002.333.6235.68
VIVA300303292298-0.67-6.58-51.94
WIKA2,2552,2702,2152,230-0.45-9.530.22
WSKT7457507257400-6.927.25
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADRO990990975980-0.510-22.83
ASII7,8507,8757,7507,8250.97-1.262.29
BBCA11,10011,20011,10011,2001.362.281.82
BBNI5,0755,1005,0005,0500.5-1.94-3.81
BBRI10,00010,0259,87510,0000.5017.65
BDMN4,5804,5904,4454,470-1.321.82-28.48
BHIT3103153093120.65-6.87-37.6
BMRI10,10010,1009,7759,850-1.25-1.25-7.08
BMTR2,1152,1302,1002,1251.19-10.9-2.3
BSDE1,6251,6301,6051,615-0.31-5.56-6.65
CPIN4,2404,2454,1654,2100.48-3.22-10.9
EXCL4,8404,9004,8004,8501.3610.73-5.83
GIAA4594644614610.44-4.55-25.65
HRUM2,1602,1752,1402,140-0.47-6.55-57.2
INCO3,3953,5753,4303,5554.7139.9643.64
INDF7,1257,2007,0507,2002.13-6.19-4
INTP23,50023,50023,35023,4500.11-4.29-9.11
JSMR6,0256,0255,9506,0251.261.26-5.86
KLBF1,5401,5501,5301,5450.653.6922.62
LPKR1,1201,1401,1001,1150-10.44-18.01
LSIP2,3952,4202,3652,380-0.213.4830.05
PGAS5,3255,3505,2755,3501.90.94-10.08
PTBA9,6759,7259,6259,7000.784.58-36.81
SIMP9359559359400.531.626.82
SMGR16,02516,05015,70015,825-0.78-4.09-16.71
TLKM2,3302,3302,3152,3250.223.33-3.12
UNTR21,50021,65021,42521,6001.656.817.71
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI27,50028,40027,37528,3504.618.4156.2
ACES7908057957950.630.63-18.04
ADHI3,0803,1153,0353,05501.164.44
ADMG2022022002020-10.22-44.66
ADRO990990975980-0.510-22.83
AISA2,0952,1202,0952,09504.7567.6
AKRA4,8004,8054,7604,775-0.52-5.45-8.17
ANTM1,1201,1351,1201,1250.452.27-19.06
APIC51551551051500.9877.59
APLN2782832752780-6.71-40.85
ASII7,8507,8757,7507,8250.97-1.262.29
ASRI565565545555-0.89-15.91-48.13
BAJA1,4751,4851,4501,455-1.360.69130.95
BBCA11,10011,20011,10011,2001.362.281.82
BBKP6456606456450-3.01-28.33
BBNI5,0755,1005,0005,0500.5-1.94-3.81
BBRI10,00010,0259,87510,0000.5017.65
BBTN1,4051,4201,3451,365-2.855.41-19.23
BDMN4,5804,5904,4454,470-1.321.82-28.48
BEST5255405155351.9-24.11-45.41
BHIT3103153093120.65-6.87-37.6
BIPI126130123123-2.3816.04-27.65
BJBR1,1451,0901,0301,055-7.861.44-15.6
BJTM475477461474-0.210.85-8.85
BKSL184184179180-1.1-9.09-30.77
BMRI10,10010,1009,7759,850-1.25-1.25-7.08
BMTR2,1152,1302,1002,1251.19-10.9-2.3
BRAU1281351251290.78-28.73-43.91
BRMS2282312202280-2.56-40.78
BSDE1,6251,6301,6051,615-0.31-5.56-6.65
BTPN4,0204,1754,0254,0300.25-18.26-24.67
BWPT1,3401,3601,3401,3450.372.6713.03
CNKO244246238240-1.6414.29-36.84
CPIN4,2404,2454,1654,2100.48-3.22-10.9
CTRA1,0851,0901,0401,045-2.34-13.28-7.52
CTRP8008107958101.25-7.43-12.9
CTRS2,3652,3902,3202,350-0.630.86-18.97
DILD4774824764800.633.23-12.73
ENRG95969494-1.050-21.01
ERAA1,3251,3401,3001,315-0.75-18.32-57.58
EXCL4,8404,9004,8004,8501.3610.73-5.83
GGRM49,60050,60049,40050,6002.954.82-4.53
GIAA4594644614610.44-4.55-25.65
GJTL1,9651,9751,8901,920-2.29-22.42-28.22
HRUM2,1602,1752,1402,140-0.47-6.55-57.2
ICBP10,00010,0259,9509,9750-10.54-2.68
IMAS4,8604,9004,8504,855-0.1-5.73-8.4
INCO3,3953,5753,4303,5554.7139.9643.64
INDF7,1257,2007,0507,2002.13-6.19-4
INDY600600585590-1.67-0.84-51.64
INTP23,50023,50023,35023,4500.11-4.29-9.11
ISAT3,8253,8603,8003,8550.78-4.1-42.03
ITMG25,30025,47525,17525,3250.14.65-34.05
JPFA1,4151,4351,3551,385-2.12-16.06-24.32
JSMR6,0256,0255,9506,0251.261.26-5.86
KIJA2652702642681.132.29-9.15
KLBF1,5401,5501,5301,5450.653.6922.62
LCGP4394404344400.233.7769.23
LPCK8,0008,2007,9257,950-0.621.9222.31
LPKR1,1201,1401,1001,1150-10.44-18.01
LPPF14,70015,22514,82515,0002.0411.5231
LSIP2,3952,4202,3652,380-0.213.4830.05
MAIN3,3503,4053,3303,4000.89-6.0816.24
MAPI6,3506,3506,1506,200-2.36-10.79-29.55
MDLN452455446451-0.222.27-11.57
MEDC2,5652,6502,5352,6402.92-5.7145.05
META2372392322390.84-2.053.91
MLPL6206506106404.0745.7920.75
MNCN2,8502,8752,8402,8650.8811.7-6.07
MPPA2,7152,7352,6402,640-2.765.655.29
MYRX595605590590-0.84-1.6724.21
NIRO264265262263-0.380.3811.91
PGAS5,3255,3505,2755,3501.90.94-10.08
PNBN8208308208301.222.47-2.35
PNLF259260255255-1.54-5.28.51
PTBA9,6759,7259,6259,7000.784.58-36.81
PTPP1,8251,8251,7901,800-0.28-0.5534.33
PTRO1,3101,3301,3001,3150.38-9.93-26.94
PWON381387369371-1.85-3.891.64
RALS1,3551,3551,3301,350-0.37-2.17-2.88
SAME2,5552,5652,5552,5600.21.1940.66
SCMA3,2703,3203,2653,27004.9821.11
SIMP9359559359400.531.626.82
SMCB2,8002,8502,7952,80000.36-25.33
SMGR16,02516,05015,70015,825-0.78-4.09-16.71
SMRA1,1101,1251,0851,100-0.45-4.35-54.17
SSIA910915895895-0.56-15.57-43.35
SUGI480483475475-1.044.417.28
TAXI1,3601,3651,3401,340-0.74-15.4617.54
TBIG6,3506,4006,3006,3751.594.519.91
TINS1,3801,4201,3501,390-32.03-18.950.72
TLKM2,3302,3302,3152,3250.223.33-3.12
TMPI4544574544550.22-1.730
TOTL8759108659053.43-9.05-11.27
TRAM1,8001,8151,8001,8050.283.4429.86
UNTR21,50021,65021,42521,6001.656.817.71
UNVR30,40030,80030,30030,8002.333.6235.68
VIVA300303292298-0.67-6.58-51.94
WIKA2,2552,2702,2152,230-0.45-9.530.22
WSKT7457507257400-6.927.25
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
ADHI3,0803,1153,0353,05501.164.44
ADRO990990975980-0.510-22.83
AKRA4,8004,8054,7604,775-0.52-5.45-8.17
ASII7,8507,8757,7507,8250.97-1.262.29
ASRI565565545555-0.89-15.91-48.13
BBCA11,10011,20011,10011,2001.362.281.82
BBNI5,0755,1005,0005,0500.5-1.94-3.81
BBRI10,00010,0259,87510,0000.5017.65
BMRI10,10010,1009,7759,850-1.25-1.25-7.08
BMTR2,1152,1302,1002,1251.19-10.9-2.3
BSDE1,6251,6301,6051,615-0.31-5.56-6.65
CPIN4,2404,2454,1654,2100.48-3.22-10.9
GGRM49,60050,60049,40050,6002.954.82-4.53
ICBP10,00010,0259,9509,9750-10.54-2.68
INDF7,1257,2007,0507,2002.13-6.19-4
INTP23,50023,50023,35023,4500.11-4.29-9.11
ITMG25,30025,47525,17525,3250.14.65-34.05
JSMR6,0256,0255,9506,0251.261.26-5.86
KLBF1,5401,5501,5301,5450.653.6922.62
LPKR1,1201,1401,1001,1150-10.44-18.01
LSIP2,3952,4202,3652,380-0.213.4830.05
MNCN2,8502,8752,8402,8650.8811.7-6.07
PGAS5,3255,3505,2755,3501.90.94-10.08
PWON381387369371-1.85-3.891.64
SMGR16,02516,05015,70015,825-0.78-4.09-16.71
TLKM2,3302,3302,3152,3250.223.33-3.12
UNTR21,50021,65021,42521,6001.656.817.71
UNVR30,40030,80030,30030,8002.333.6235.68
WIKA2,2552,2702,2152,230-0.45-9.530.22
WSKT7457507257400-6.927.25
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI27,50028,40027,37528,3504.618.4156.2
ABBA818480832.47-17-17
ABDA5,0005,7255,0255,72514.530.1190.83
ABMM2,9702,9002,7602,900-2.36-1.86-13.43
ACES7908057957950.630.63-18.04
ACST2,3002,4002,3802,3803.485.780
ADES1,9701,9701,9351,935-1.78-9.58-57.24
ADHI3,0803,1153,0353,05501.164.44
ADMF9,5509,8009,6009,6501.052.660.52
ADMG2022022002020-10.22-44.66
ADRO990990975980-0.510-22.83
AGRO1121131111130.89-1.74-26.14
AHAP18018018018000-2.7
AIMS340337337337-0.88-51.5168.5
AISA2,0952,1202,0952,09504.7567.6
AKKU305305305305000
AKPI75075075075000-8.54
AKRA4,8004,8054,7604,775-0.52-5.45-8.17
AKSI1251251251250047.06
ALDO6456506406450-0.770.78
ALKA600600600600000
ALMI410410400400-2.4444.93-41.18
ALTO5255305255300.95-3.64-19.7
AMAG2542772502633.5410.5-6.07
AMFG7,0757,0257,0257,025-0.71-1.06-21.07
AMRT54055054054003.85-91.69
ANJT1,6001,6001,6001,6000-1.230
ANTM1,1201,1351,1201,1250.452.27-19.06
APEX4,3504,3004,3004,300-1.1567.320
APIC51551551051500.9877.59
APII2412552452451.662.080
APLI68686264-5.88-4.48-29.67
APLN2782832752780-6.71-40.85
APOL50505050000
ARGO1,1501,1501,1501,1500016.16
ARII700700695695-0.71-2.11-42.08
ARNA925925915920-0.5410.1825.81
ARTA2052142102102.4410.53-27.59
ARTI1631721631683.07-4-52
ASBI4704704704700-11.32-30.88
ASDM7507707607601.335.56-5
ASGR1,8951,9501,8901,9352.110.525.16
ASIA50505050000
ASII7,8507,8757,7507,8250.97-1.262.29
ASJT40040040040000-13.04
ASMI479479477477-0.423.020
ASRI565565545555-0.89-15.91-48.13
ASRM9951,0009601,0000.504.17
ASSA31431631031407.53-23.41
ATPK2402442302441.67-4.3137.08
AUTO3,8903,9753,9003,9501.54-1.53.27
BABP137137134135-1.46-8.78-17.68
BACA100102100100025-20
BAEK1,5501,5501,5501,5500-22.512.32
BAJA1,4751,4851,4501,455-1.360.69130.95
BALI1,4551,4551,4551,455055.610
BAPA575856581.75-3.33-53.6
BATA965930930930-3.63-2.11-98.31
BAYU5105255255252.9420.4131.25
BBCA11,10011,20011,10011,2001.362.281.82
BBKP6456606456450-3.01-28.33
BBLD1,1501,1501,1501,150023.6659.72
BBMD1,7901,8051,7951,8000.562.560
BBNI5,0755,1005,0005,0500.5-1.94-3.81
BBNP1,4801,4801,4801,4800013.85
BBRI10,00010,0259,87510,0000.5017.65
BBRM1301301301300-12.16-32.64
BBTN1,4051,4201,3451,365-2.855.41-19.23
BCAP900900890895-0.56-23.83-50.55
BCIC50505050000
BCIP5305655305401.898.2211.34
BDMN4,5804,5904,4454,470-1.321.82-28.48
BEKS909787977.7814.12-22.4
BEST5255405155351.9-24.11-45.41
BFIN2,3502,3502,3502,35006.82-2.08
BHIT3103153093120.65-6.87-37.6
BIMA70070070070000-22.22
BINA2502502412500-4.580
BIPI126130123123-2.3816.04-27.65
BIPP8687858600-12.24
BISI6056206056100.83-6.15-20.78
BJBR1,1451,0901,0301,055-7.861.44-15.6
BJTM475477461474-0.210.85-8.85
BKDP697068701.45-1.41-30
BKSL184184179180-1.1-9.09-30.77
BKSW4094094094090-3.76-40.72
BLTA196196196196000
BLTZ3,4603,4553,4503,455-0.1400
BMAS315310300310-1.59-1.590
BMRI10,10010,1009,7759,850-1.25-1.25-7.08
BMSR14817017017014.86-5.566.25
BMTR2,1152,1302,1002,1251.19-10.9-2.3
BNBA1791791791790-1.1-3.24
BNBR50505050000
BNGA1,0351,0401,0201,030-0.48-5.07-26.95
BNII314313310310-1.27-2.82-26.19
BNLI1,3701,3751,3501,37004.98-19.41
BORN1081151061156.48-19.01-76.29
BPFI43543543543503.5781.25
BRAM2,1002,1002,1002,10000-27.59
BRAU1281351251290.78-28.73-43.91
BRMS2282312202280-2.56-40.78
BRNA4854904804901.03-0.41-28.99
BRPT3063083053060-12.32-25.37
BSDE1,6251,6301,6051,615-0.31-5.56-6.65
BSIM265265263265061.92
BSSR1,9451,9701,9651,9651.03-0.259.78
BSWD2,5002,5002,5002,500023.1578.57
BTEK1,3501,3501,3401,340-0.74-2.9-19.28
BTEL50505050000
BTON625670620620-0.85.08-25.3
BTPN4,0204,1754,0254,0300.25-18.26-24.67
BUDI1031051041040.97-0.95-9.57
BULL5050505000-5.66
BUMI215222209210-2.33-33.12-70
BUVA640640635635-0.787.6354.88
BVIC1261301261292.38-2.27-2.27
BWPT1,3401,3601,3401,3450.372.6713.03
BYAN8,1008,1258,0758,075-0.31-50.94
CANI2612612612610-2.250
CASS9601,0059601,0004.175.2631.58
CEKA1,5801,5101,5001,500-5.06-3.85-6.25
CENT196200190191-2.550.53-15.11
CFIN4034104054050.5-7.74-7.95
CITA94094094094000198.41
CKRA1991991991990-4.33-17.08
CLPI5605605555600-5.88-50.44
CMNP3,4653,4703,4053,450-0.433.7688.52
CMPP4894894894890-16.41-44.43
CNKO244246238240-1.6414.29-36.84
CNTB5,0005,0005,0005,000000
CNTX7,7007,7007,7007,7000026.23
COWL550555540545-0.913.81172.5
CPGT1511741091605.96-35.480
CPIN4,2404,2454,1654,2100.48-3.22-10.9
CPRO5050505000-5.66
CSAP274275270270-1.4617.3920
CTBN4,6004,6004,6004,600002.22
CTRA1,0851,0901,0401,045-2.34-13.28-7.52
CTRP8008107958101.25-7.43-12.9
CTRS2,3652,3902,3202,350-0.630.86-18.97
CTTH717771767.04-522.58
DART6006155956000-13.04-26.83
DAVO50505050000
DEFI1,1701,1701,1701,170009.35
DEWA50505050000
DGIK159161156158-0.63-8.14-29.78
DILD4774824764800.633.23-12.73
DKFT39739739739700-36.98
DLTA363,500363,500363,500363,50005.3610.15
DNET7407557357501.35-2.6100
DOID121124118118-2.4818-42.44
DPNS41041041041001.23-16.33
DSFI525352531.923.92-14.52
DSNG3,0503,0603,0403,0550.1610.690
DSSA12,90012,90012,90012,90000-5.15
DUTI4,4004,5004,3604,5002.277.1413.21
DVLA2,1302,1302,1302,13001.430.24
DYAN2372412372380.42-2.46-36.53
ECII2,3202,3202,2502,300-0.86-20.690
EKAD42642742142601.43-2.07
ELSA4945004934950.29.27120
ELTY5050505000-9.09
EMDE113115111111-1.77-3.48-11.9
EMTK6,8256,8006,5006,800-0.3719.36.25
ENRG95969494-1.050-21.01
EPMT3,6753,6753,6753,6750536.11
ERAA1,3251,3401,3001,315-0.75-18.32-57.58
ERTX21125821225822.27-16.77-14
ESSA1,7601,7601,7401,740-1.148.41-38.41
ESTI22022022022000.4622.22
ETWA357345340345-3.361.474.55
EXCL4,8404,9004,8004,8501.3610.73-5.83
FAST2,3502,3702,3452,3700.85-4.44-80.57
FASW1,7051,7051,7051,70505.25-36.85
FISH1,9301,9401,9301,9400.522.11-17.45
FMII45345345345302.95110.7
FORU3373503203400.897.59112.5
FPNI1001001001000-1.96-28.06
FREN606159611.67-10.29-33.7
GAMA505150500-7.41-86.67
GDST919491932.23.33-14.68
GDYR18,50018,50018,50018,5000-2.6332.14
GEMA393398384384-2.29-9.65-13.71
GEMS1,9401,8801,5001,500-22.68-6.25-37.5
GGRM49,60050,60049,40050,6002.954.82-4.53
GIAA4594644614610.44-4.55-25.65
GJTL1,9651,9751,8901,920-2.29-22.42-28.22
GLOB1,1501,1501,1501,1500-2.952.68
GMCW860860860860000
GMTD6,7007,1006,7007,1005.9714.52975.76
GOLD38938938938902.37-5.12
GPRA1501501461500014.5
GREN1101151131132.73-1.7425.56
GSMF92929292015-51.32
GTBO555565550550-0.9-20.86-86.83
GWSA193197180190-1.555.56-30.91
GZCO109109106106-2.75-10.92-33.75
HADE50505050000
HDFA23023023023000-11.54
HDTX350350350350011.11-53.33
HERO2,8052,8052,8052,8050-6.5-42.76
HEXA3,8703,8753,8103,810-1.553.11-33.16
HITS3353353353350026.42
HMSP68,90069,45069,45069,4500.80.22-17.47
HOME418418407407-2.63-2.6350.74
HOTL16316316216301.24-11.41
HRUM2,1602,1752,1402,140-0.47-6.55-57.2
IATA85898484-1.18-12.5-52.81
IBST5,7005,7255,7005,7250.440-7.66
ICBP10,00010,0259,9509,9750-10.54-2.68
ICON3053123053122.32.338.67
IGAR3053073053050-1.61-29.07
IIKP2,2552,2552,2452,245-0.4440.3115.72
IKAI1021061001041.960.97-40.57
IKBI85585585585500-43
IMAS4,8604,9004,8504,855-0.1-5.73-8.4
IMJS6706756656750.758.870
INAF195197191194-0.5110.23-34.24
INAI2892892892890-1.03-51.02
INCI255260254254-0.390.4-7.64
INCO3,3953,5753,4303,5554.7139.9643.64
INDF7,1257,2007,0507,2002.13-6.19-4
INDR7357357357350-8.13-45.15
INDS2,6702,6702,6702,6700-1.11-40.67
INDX1581581581580-11.24-65.27
INDY600600585590-1.67-0.84-51.64
INKP1,3651,3701,3351,340-1.83-9.1548.89
INPC91929090-1.1-1.1-21.05
INPP1451451451450-15.7-67.78
INRU1,0001,0009001,00000-28.06
INTA3093213083151.9417.1-24.1
INTD380380380380000
INTP23,50023,50023,35023,4500.11-4.29-9.11
INVS1,4701,4851,4451,445-1.7-4.3-78.75
IPOL99101991001.01-1.96-15.97
ISAT3,8253,8603,8003,8550.78-4.1-42.03
ISSP173179170171-1.16-4.47-36.67
ITMA13,90013,90013,90013,90000146.02
ITMG25,30025,47525,17525,3250.14.65-34.05
ITTG8282828200-39.26
JAWA3653653653650-2.14-8.75
JECC2,7802,8452,4202,8452.341.6133.88
JIHD1,7001,6901,6901,690-0.59-3.43-12.44
JKON6406506506501.5618.18-57.24
JKSW64635263-1.56-16-47.5
JPFA1,4151,4351,3551,385-2.12-16.06-24.32
JPRS2612622602610-9.06-28.49
JRPT8508708508702.3510.13-82.06
JSMR6,0256,0255,9506,0251.261.26-5.86
JSPT750750750750000
JTPE3003003003000-3.23-14.29
KAEF910920895895-1.657.19-8.67
KARW136135133135-0.74-10-74.04
KBLI157157150150-4.46-10.71-52.38
KBLM1531531531530-3.16-23.5
KBLV940920900920-2.1333.3313.58
KBRI50505050000
KDSI3633653633630-6.92-39.5
KIAS145146144144-0.69-4.64-25.39
KICI283285281281-0.712.18-3.1
KIJA2652702642681.132.29-9.15
KKGI1,6901,7101,6751,675-0.89-4.29-26.37
KLBF1,5401,5501,5301,5450.653.6922.62
KOBX238239236236-0.84-9.23-39.49
KOIN350350350350028.68-47.76
KONI25025025025000-34.21
KPIG1,2951,3001,2751,3000.39-5.45-10.34
KRAH3203253183251.561.880
KRAS4914974924961.02-12.21-20
KREN4004014014010.251.7812.96
LAMI2372602372557.5934.21-17.74
LAPD677062704.48-20.45-65
LCGP4394404344400.233.7769.23
LEAD3,5503,6003,6003,6001.415.880
LION12,00012,00012,00012,0000-1.64-17.24
LMAS505050500-1.960
LMPI1951971951950-1.52-33.9
LMSH7,5007,5007,5007,50002.74-53.12
LPCK8,0008,2007,9257,950-0.621.9222.31
LPGI3,4003,4003,4003,400013.3316.24
LPIN5,2505,2255,0005,225-0.48-0.955.56
LPKR1,1201,1401,1001,1150-10.44-18.01
LPLI5405805355705.5616.814
LPPF14,70015,22514,82515,0002.0411.5231
LPPS215227211213-0.937.0417.03
LRNA695810640775000
LSIP2,3952,4202,3652,380-0.213.4830.05
LTLS7457607407602.010.66-3.8
MAGP757573750-12.79-48.98
MAIN3,3503,4053,3303,4000.89-6.0816.24
MAMI50505050000
MAMIP600600600600000
MAPI6,3506,3506,1506,200-2.36-10.79-29.55
MASA3143143103140-3.98-26.98
MAYA1,5901,5851,5851,585-0.31-6.2113.21
MBSS985995980980-0.51-2.49-22.83
MBTO286289284284-0.7-8.97-36.18
MCOR15015414515007.14-37.5
MDIA1,6951,7101,6901,7100.8800
MDLN452455446451-0.222.27-11.57
MDRN6056206106151.65-1.6-38.5
MEDC2,5652,6502,5352,6402.92-5.7145.05
MEGA1,9101,9501,9001,9502.09-5.8-51.85
MERK200,000200,000200,000200,00003.6331.58
META2372392322390.84-2.053.91
MFIN74074073574005.711.37
MFMI17917917917907.83-9.6
MICE423425410412-2.6-5.29-46.49
MIDI52557552552505-32.69
MIRA515251521.96-5.45-26.76
MITI565654560-12.5-37.78
MKPI15,30015,30015,30015,300020112.5
MLBI1,100,0001,100,0001,100,0001,100,00001.97.32
MLIA4955005005001.010117.39
MLPL6206506106404.0745.7920.75
MLPT9951,0101,0001,0000.5-1.480
MNCN2,8502,8752,8402,8650.8811.7-6.07
MPMX1,1501,1501,1251,140-0.87-6.560
MPPA2,7152,7352,6402,640-2.765.655.29
MRAT4694694694690-4.09-20.51
MREI2,6502,7002,7002,7001.894.8560.71
MSKY2,2452,2452,1852,200-2-8.330
MTDL2953052962991.36-5.08-3.55
MTFN1021021001020-32-52.56
MTLA442470435435-1.58-5.43-28.69
MTSM69069069069000-1.43
MYOH440441435439-0.23-3.73-39.86
MYOR29,20029,65029,20029,6001.37-1.99-1.99
MYRX595605590590-0.84-1.6724.21
MYRXP777977792.60-21
MYTX1891891891890-4.06-40.94
NAGA190190190190030.140
NELY1431431431430-13.33-23.94
NIKL1751781751781.711.14-19.09
NIPS279280275276-1.08-5.15-96.85
NIRO264265262263-0.380.3811.91
NISP1,4001,4001,4001,40000-6.67
NOBU8508758508752.9434.620
NRCA98598597598507.070
OCAP4504504504500038.46
OKAS175175175175018.245.42
OMRE340340340340001.49
PADI1,8401,8501,8401,8450.271.6530.85
PALM4254404404403.5310-3.3
PANR51051050051004.51148.78
PANS4,4404,4504,4004,400-0.9-2.227.32
PBRX4054154004142.22-3.940.98
PDES199179179179-10.05-17.1311.87
PEGE26026026026000-10.34
PGAS5,3255,3505,2755,3501.90.94-10.08
PGLI11111186110-0.9-12.7-30.82
PICO1801971971979.4410.06-24.23
PJAA1,2701,2801,2801,2800.7900
PKPK858683850-4.49-58.54
PLAS1,3801,3851,3801,38001.17.81
PLIN2,4502,4002,4002,400-2.049.0929.73
PNBN8208308208301.222.47-2.35
PNBS1281281261280-1.540
PNIN6907356906900-2.13-9.21
PNLF259260255255-1.54-5.28.51
PNSE4254254254250-20.56-30.33
POLY86868384-2.33-8.7-56.02
POOL5,0505,0505,0505,05000200.6
PRAS290303245247-14.8332.8-35
PSAB2,7202,7302,7102,7200-8.88-36.37
PSDN18518518518502.78-41.27
PSKT700700700700000
PTBA9,6759,7259,6259,7000.784.58-36.81
PTIS9759759759750-2.512.07
PTPP1,8251,8251,7901,800-0.28-0.5534.33
PTRO1,3101,3301,3001,3150.38-9.93-26.94
PTSN95949494-1.0511.9-18.97
PTSP7,2007,2007,2007,200020100
PUDP4704754754751.06-3.26-22.13
PWON381387369371-1.85-3.891.64
PYFA144143142143-0.69-6.54-25.52
RAJA5505805705703.64-6.56-34.48
RALS1,3551,3551,3301,350-0.37-2.17-2.88
RANC6656806656751.5-1.46-29.69
RBMS939690963.231.05-40.37
RDTX5,0505,0505,0505,05003.062.02
RELI4504704704704.444.44-2.08
RICY16916916716901.81-12.44
RIGS2322342162340.865.41-53.2
RIMO1901901901900102.136.74
RMBA5605805755752.6812.75-0.86
RODA3713713713710-7.02-21.06
ROTI1,1301,1401,1101,1300-1.74-84.41
RUIS214214210212-0.93-2.3-15.2
SAFE989898980015.29
SAME2,5552,5652,5552,5600.21.1940.66
SCBD3,5003,5003,5003,500016.67250
SCCO4,1004,1004,1004,1000-5.75-40.58
SCMA3,2703,3203,2653,27004.9821.11
SCPI29,00029,00029,00029,000000
SDMU4444484444460.4518.9362.18
SDPC919191910-4.21-38.51
SDRA9409409409400023.68
SGRO2,0402,1952,0502,1907.359.54.29
SHID2802852782851.79-7.17-24
SIAP1791791791790055.65
SIDO830840815815-1.81-3.550
SILO10,50010,75010,50010,7252.143.120
SIMA128128128128000
SIMP9359559359400.531.626.82
SIPD515251510-12.07-13.56
SKBM1,1001,1001,1001,100037.5107.55
SKLT17017017017000-5.56
SKYB45045045045000-9.09
SMAR6,7006,7006,7006,7000-4.290
SMBR473478471471-0.422.390
SMCB2,8002,8502,7952,80000.36-25.33
SMDM1801801801800-6.74-18.18
SMDR3,1003,1003,1003,10009.35-20.51
SMGR16,02516,05015,70015,825-0.78-4.09-16.71
SMMA3,5003,5003,5003,50001.6-23.91
SMMT5,9506,0005,9255,9750.421.2744.85
SMRA1,1101,1251,0851,100-0.45-4.35-54.17
SMRU29929929929901.36-26.17
SMSM3,7953,9003,8003,9002.778.6445.79
SOBI1,9002,0752,0002,0759.213.7538.33
SONA4,7004,7004,7004,7000-2.0874.07
SPMA211224208210-0.470.48-30
SQBB10,50010,50010,50010,500000
SQBI305,000305,000305,000305,0000027.62
SQMI5205405355403.85-0.92-23.94
SRAJ2052102052102.442.44-19.23
SRIL195197191193-1.03-29.820
SRSN5050505000-1.96
SRTG4,4004,4004,4004,4000-7.760
SSIA910915895895-0.56-15.57-43.35
SSMS1,1301,1551,1251,1451.335.530
SSTM737372730-1.35-47.1
STAR50505050000
STTP2,4902,4952,4952,4950.23.96115.09
SUGI480483475475-1.044.417.28
SULI656563650-9.72-36.27
SUPR8,3508,3508,3508,3500-5.6565.35
TALF4254284284280.7170
TAXI1,3601,3651,3401,340-0.74-15.4617.54
TBIG6,3506,4006,3006,3751.594.519.91
TBLA4724804714760.852.81-3.84
TBMS8,6508,6508,6508,65008.1316.89
TCID14,00014,30014,30014,3002.14-10.625.93
TELE8158258058200.615.1322.39
TFCO500412412412-17.6-45.07-31.33
TGKA2,6002,6002,6002,600015.5626.83
TIFA205206202202-1.46-31.76-27.86
TINS1,3801,4201,3501,390-32.03-18.950.72
TIRA1,7001,7001,7001,70000-2.3
TIRT5151505100-26.09
TKGA2,2752,2852,2752,2850.441.56145.7
TKIM1,6001,6001,6001,6000-1.23-21.95
TLKM2,3302,3302,3152,3250.223.33-3.12
TMAS250250250250011.61-39.76
TMPI4544574544550.22-1.730
TMPO1311461331406.87-2.78-39.13
TOBA6857056706951.464.51-21.02
TOTL8759108659053.43-9.05-11.27
TOTO7,5007,3757,3757,375-1.67-3.59-4.84
TOWR3,8253,8253,8003,800-0.652.7-84.77
TPIA2,2502,2502,2502,2500-4.66-25
TPMA30030030030009.09-17.81
TRAM1,8001,8151,8001,8050.283.4429.86
TRIL626360631.61-7.356.78
TRIM8282818209.33-25.45
TRIO1,2901,2901,2851,2900-4.44-19.37
TRIS3883893883890.263.46-16.34
TRST31531531531503.28-7.35
TRUB50505050000
TRUS42142142142100-7.47
TSPC2,8852,9452,9002,9100.87-13.13-18.6
TURI6706756756750.752.27-33.17
ULTJ4,0404,0854,0404,0650.62-4.3515.32
UNIC1,8051,8051,8051,80501.40.84
UNIT31531531531501.94-3.08
UNSP505050500-20.63-49.49
UNTR21,50021,65021,42521,6001.656.817.71
UNTX3,7003,7003,7003,700000
UNVR30,40030,80030,30030,8002.333.6235.68
VICO136134131133-2.21-1.480
VIVA300303292298-0.67-6.58-51.94
VOKS9009008909000-10.89-41.56
VRNA929392920-5.15-31.85
WAPO65705760-7.693.45-36.17
WEHA2872912872890.76.6480.62
WICO5656545600-63.4
WIIM705715695700-0.71-11.95-25.53
WIKA2,2552,2702,2152,230-0.45-9.530.22
WINS8708808708750.5722.3892.31
WOMF24424424424403.8338.64
WSKT7457507257400-6.927.25
WTON7357557357451.3600
YPAS630630625625-0.790.81-8.09
YULE767676760-13.64-45.71
ZBRA81776271-12.35-5.33-31.73
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
GGRM 50,600 1,000 1,035,200
AALI 28,350 850 1,753,300
ABDA 5,725 725 11,600
HMSP 69,450 550 200
GMTD 7,100 400 5,900
MYOR 29,600 400 6,700
UNVR 30,800 400 1,213,500
LPPF 15,000 300 1,694,600
TCID 14,300 300 200
SILO 10,725 225 32,112,200
Stock
Code
Price Change Volume
GEMS 1,500 -440 13,500
BMRI 9,850 -250 36,769,700
SMGR 15,825 -200 7,961,500
MAPI 6,200 -150 1,265,400
TOTO 7,375 -125 500
BDMN 4,470 -110 6,177,800
BJBR 1,055 -90 43,327,800
TFCO 412 -88 100
CEKA 1,500 -80 2,500
MPPA 2,640 -75 9,532,500
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image