Maaf, Untuk Menggunakan Website Ini Silakan Akftifkan Javascript


Lupa Password ?

  • Chinese New Year 2566
  • Best Mutual Fund
  • IPA & IPS
  • PFA
  • TOOLS
  • SEMINAR
  • RESEARCH SERVICE
Acara Infovesta Terdekat

Strategi Investasi, Saham, Obligasi, & Reksa Dana 2015

Event Tanggal : 28 - 29 Januari 2015
Seminar ini secara komprehensif akan membantu peserta dalam :
  1. Menyusun strategi investasi
  2. Memperkirakan ekspektasi return wajar di 2015 dari masing – masing instrumen investasi di pasar modal indonesia
  3. Peluang pada sektor sektor industri yang prospektif
  4. Mengevaluasi produk investasi, seperti reksa dana, saham dan obligasi yang berpotensi menjadi unggulan di 2015
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 100.00 7.0443 14-Oct-2014
Obligasi Negara Republik Indonesia Seri ORI009 6.25 15-Oct-2015 99.99 6.2494 04-Mar-2015
Obligasi Negara Republik Indonesia Seri ORI010 8.50 15-Oct-2016 102.60 6.7629 04-Mar-2015
Sukuk Negara Ritel Seri SR-004 6.25 21-Sep-2015 100.01 6.2264 04-Mar-2015
Sukuk Negara Ritel Seri SR-005 6.00 27-Feb-2016 99.42 6.6210 04-Mar-2015
Sukuk Negara Ritel Seri SR-006 8.75 05-Mar-2017 103.34 6.9345 04-Mar-2015
*) Weighted Average Price
10 Obligasi - Nilai Transaksi Terbesar
  • SUN
  • Korporasi
Transaksi Per Tanggal : 04-Mar-2015
Nama Nilai
Obligasi Negara Republik Indonesia Seri FR0070 6,796,913,000,000
Obligasi Negara Republik Indonesia Seri FR0068 2,386,211,000,000
Obligasi Negara Republik Indonesia Seri FR0071 2,109,558,000,000
Obligasi Negara Th. 2005 Seri FR0028 861,154,000,000
Obligasi Negara Republik Indonesia Seri FR0069 648,589,000,000
Sukuk Negara Ritel Seri SR-005 584,701,000,000
Obligasi Negara Republik Indonesia Seri FR0064 483,893,000,000
Obligasi Negara RI Seri FR0055 417,163,000,000
Obligasi Negara RI Seri FR0061 410,909,000,000
Obligasi Negara Republik Indonesia Seri ORI010 344,896,000,000
Transaksi Per Tanggal : 04-Mar-2015
Nama Nilai
Obligasi Subordinasi II Bank CIMB Niaga Tahun 2010 120,989,000,000
OBL BKLJT I Mandala Multifinance Thp II TH2014 Sr A 106,483,000,000
OBL BEKL I Astra Sedaya Finance THP III TH 2013 SR B 99,110,000,000
Obligasi Berkelanjutan Indonesia EXIMBANK I Tahap II Tahun 2012 Seri B 83,733,000,000
Obligasi I Hutama Karya Tahun 2013 Seri C 49,638,000,000
Obligasi SUBORDINASI BERKELANJUTAN I BANK BII TAHAP II TAHUN 2012 40,409,000,000
Obligasi XV Bank BTN Tahun 2011 40,004,000,000
Obligasi II BII Finance Tahun 2013 Seri A 39,359,000,000
Obligasi Berkelanjutan I Bank BII Tahap I Tahun 2011 Seri B 37,859,000,000
Obligasi Subordinasi Rupiah Bank Mandiri I Tahun 2009 33,322,000,000
5 Obligasi - Yield Terbesar
  • SUN
  • AAA
  • AA
  • A
  • BBB
Nama Yield (%)
SBSN RI Seri IFR-0010 10.00
SBSN Seri PBS001 8.68
SBSN Seri PBS002 8.37
SBSN Seri PBS005 8.30
SBSN RI Seri IFR-0007 8.14
Nama Yield (%)
Sukuk Ijarah Indosat IV Tahun 2009 Seri B 13.86
Efek Beragun Aset Danareksa SMF II-KPR BTN Kelas A 11.26
OBL BKLJT I PLN Tahap I Tahun 2013 Seri B 10.82
OBL BKLJT II Adira Finance Tahap IV Th 2014 Seri C 10.79
PLN VIII Tahun 2006 Seri B 10.77
Nama Yield (%)
Obligasi I CIMB NIAGA Auto Finance Tahun 2012 Seri B 14.83
Obligasi Berkelanjutan I Bank BTPN Tahap II Tahun 2012 Seri B 12.72
OBL Subordinasi BKLJT II Bank Permata Thp II Th 2014 11.75
OBL BKLJT II SMF TAHAP I TAHUN 2012 SERI A 11.57
OBL SUBORDINASI BKLJT II BANK BII TAHAP I TH 2014 11.34
Nama Yield (%)
Obligasi I Ciputra Residence Tahun 2014 Seri C 13.00
OBL BKLJT I Indomobil Finance Thp IV TH2014 Seri B 12.32
OBL BKLJT I Duta Anggada Reality Tahap I Tahun 2013 12.27
OBL BKLJT I Mandala Multifinance Thp II TH2014 Sr B 12.00
OBL BKLJT I Verena Multi Finance Thp III Th 2014 Seri B 11.99
Nama Yield (%)
Obligasi Subordinasi Bank Victoria II Tahun 2012 13.31
OBLIGASI SUBORDINASI BANK VICTORIA III TAHUN 2013 13.05
Obligasi I BW Plantation Tahun 2010 13.01
OBLIGASI SUBORDINASI BANK SAUDARA I TAHUN 2012 12.63
OBLIGASI SUBORDINASI BANK MAYAPADA IV TAHUN 2014 12.52
Indeks Obligasi
Tanggal Nama Nilai 1 Hari Graf
04-Mar-2015 IGBI 6,189.01 -0.27% grafik
04-Mar-2015 ICBI 2,414.28 0.08% grafik
04-Mar-2015 ISBI 2,585.83 0.11% 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 : 04-Mar-2015
  • Pend. Tetap
  • Campuran
  • Saham
  • Pasar Uang
  • Terproteksi
  • Indeks & ETF
  • Dollar
  • Syariah
  • P. Terbatas
Indeks Reksa Dana
Tanggal Nama Nilai 1 Hari Graf
04-Mar-2015 IRDPT 3,080.50 -0.43% grafik
04-Mar-2015 IRDCP 5,931.05 -0.47% grafik
04-Mar-2015 IRDSH 9,227.22 -0.60% grafik
04-Mar-2015 IRDPU 1,136.26 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 : 04-Mar-2015
  • LQ45
  • BISNIS 27
  • KOMPAS 100
  • IDX 30
  • SEMUA SAHAM
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,65026,15025,55025,9751.379.952.47
ADHI3,3653,3953,2603,305-1.64-3.0836.01
ADRO1,0101,015985985-2.96-1.5-2.96
AKRA4,9855,0754,9505,0501.210.026.99
ANTM1,0001,005990995-0.5-5.24-4.33
ASII8,0258,0507,8757,875-1.561.9415.38
ASRI635645620620-2.364.26.9
BBCA14,50014,57514,37514,4250.173.7837.71
BBNI6,7006,7506,5506,650-0.372.3147.61
BBRI12,90012,90012,80012,825-0.398.9240.16
BBTN1,1151,1501,1051,1402.24143.17
BMRI11,90011,95011,82511,850-0.424.1829.86
BMTR2,0002,0101,9451,945-2.754.29-9.32
BSDE2,1902,1902,1352,150-1.835.1340.52
CPIN3,7853,8003,7753,8000.130.53-8.1
CTRA1,4551,4651,4301,445-0.69-4.346.7
EXCL4,5854,6354,5504,555-0.76-6.852.82
GGRM55,00055,00054,02554,025-1.77-2.5713.74
ICBP14,72514,97514,32514,550-1.193.1933.18
INCO3,4103,4453,3903,390-1.020.1532.94
INDF7,4507,5007,4007,4500.34-0.674.56
INTP24,15024,25023,95024,000-0.41310.09
ITMG17,20017,40016,80017,000-2.862.1-34.3
JSMR7,1507,1507,0757,100-0.35-0.3530.28
KLBF1,8251,8401,8201,8350.55028.32
LPKR1,1651,1751,1351,145-2.143.1523.12
LPPF17,77517,95017,50017,500-1.4114.5733.84
LSIP1,9151,9251,8851,895-1.36.16-6.42
MNCN3,1103,1203,0453,085-0.641.9821.46
MPPA4,4404,4404,2204,225-4.8412.0796.97
PGAS5,3505,3505,2505,250-1.87-2.336.17
PTBA11,00011,07510,77510,800-2.04-6.0913.39
PTPP3,9604,0203,9003,950-0.750161.59
PWON5355405155350.947.2158.28
SCMA3,5853,5953,5453,570-0.143.1825.26
SILO12,12512,22512,12512,200-0.2-8.4416.19
SMGR14,90014,92514,80014,8750.340.681.19
SMRA1,8051,8101,7601,7950.568.1370.95
SSMS1,9902,0051,9801,9950.519.1102.54
TBIG9,2759,3259,2259,275-0.27-1.8550.81
TLKM2,9452,9452,9002,910-1.192.2826.52
UNTR22,00022,00021,40021,650-2.5920.1113.65
UNVR36,20036,35036,05036,1000.07-0.8228.81
WIKA3,5953,6103,4953,545-1.39-3.0158.61
WSKT1,8151,8251,7601,800-0.551.69164.71
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,65026,15025,55025,9751.379.952.47
ADRO1,0101,015985985-2.96-1.5-2.96
AKRA4,9855,0754,9505,0501.210.026.99
ASII8,0258,0507,8757,875-1.561.9415.38
BBCA14,50014,57514,37514,4250.173.7837.71
BBNI6,7006,7506,5506,650-0.372.3147.61
BBRI12,90012,90012,80012,825-0.398.9240.16
BDMN4,7754,7954,6754,7950.42-0.115.13
BMRI11,90011,95011,82511,850-0.424.1829.86
BMTR2,0002,0101,9451,945-2.754.29-9.32
BSDE2,1902,1902,1352,150-1.835.1340.52
CPIN3,7853,8003,7753,8000.130.53-8.1
GGRM55,00055,00054,02554,025-1.77-2.5713.74
ICBP14,72514,97514,32514,550-1.193.1933.18
INCO3,4103,4453,3903,390-1.020.1532.94
INDF7,4507,5007,4007,4500.34-0.674.56
INTP24,15024,25023,95024,000-0.41310.09
ITMG17,20017,40016,80017,000-2.862.1-34.3
KLBF1,8251,8401,8201,8350.55028.32
LPKR1,1651,1751,1351,145-2.143.1523.12
MNCN3,1103,1203,0453,085-0.641.9821.46
PGAS5,3505,3505,2505,250-1.87-2.336.17
PTBA11,00011,07510,77510,800-2.04-6.0913.39
SCMA3,5853,5953,5453,570-0.143.1825.26
SMGR14,90014,92514,80014,8750.340.681.19
TLKM2,9452,9452,9002,910-1.192.2826.52
UNTR22,00022,00021,40021,650-2.5920.1113.65
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,65026,15025,55025,9751.379.952.47
ACES8258308158250104.43
ADHI3,3653,3953,2603,305-1.64-3.0836.01
ADRO1,0101,015985985-2.96-1.5-2.96
AISA2,2452,2502,2052,245010.8616.93
AKRA4,9855,0754,9505,0501.210.026.99
ANTM1,0001,005990995-0.5-5.24-4.33
APIC550550545545-0.910.934.81
APLN4564564494560-3.5994.87
ASII8,0258,0507,8757,875-1.561.9415.38
ASRI635645620620-2.364.26.9
AUTO3,7003,7003,6503,650-1.35-3.183.4
BBCA14,50014,57514,37514,4250.173.7837.71
BBNI6,7006,7506,5506,650-0.372.3147.61
BBRI12,90012,90012,80012,825-0.398.9240.16
BBTN1,1151,1501,1051,1402.24143.17
BDMN4,7754,7954,6754,7950.42-0.115.13
BEST690690675675-2.17-5.5920.54
BHIT341345335340-0.2922.35.92
BIPI1071101061080.93-2.72.86
BJBR9901,000975975-1.5214.04-6.25
BJTM5505505455500020.35
BMRI11,90011,95011,82511,850-0.424.1829.86
BMTR2,0002,0101,9451,945-2.754.29-9.32
BRMS215218199200-6.98-24.24-15.61
BSDE2,1902,1902,1352,150-1.835.1340.52
BUMI991009596-3.03-5.88-70.37
BWPT362364358361-0.284.34-73.36
CNKO108109105107-0.93-2.73-56.5
COWL6256306206250-1.5720.19
CPIN3,7853,8003,7753,8000.130.53-8.1
CTRA1,4551,4651,4301,445-0.69-4.346.7
CTRP725730710710-2.07-13.94-4.7
DILD570570555560-1.75-10.460.46
DOID15715915015703.2949.52
ELSA5655805605650-6.6132.63
ERAA1,0751,0901,0601,0750-8.9-28.57
EXCL4,5854,6354,5504,555-0.76-6.852.82
GGRM55,00055,00054,02554,025-1.77-2.5713.74
GJTL1,3351,3551,3201,325-0.75-7.67-38.66
HRUM1,6201,6201,6101,615-0.313.53-33.13
ICBP14,72514,97514,32514,550-1.193.1933.18
INCO3,4103,4453,3903,390-1.020.1532.94
INDF7,4507,5007,4007,4500.34-0.674.56
INTP24,15024,25023,95024,000-0.41310.09
ISAT4,1004,1804,0504,1501.223.623.75
ITMG17,20017,40016,80017,000-2.862.1-34.3
JPFA8608958508852.912.31-43.81
JSMR7,1507,1507,0757,100-0.35-0.3530.28
KIJA3493593413541.4316.4564.65
KLBF1,8251,8401,8201,8350.55028.32
LCGP57057056057001.7926.67
LPCK11,80011,85011,47511,625-1.483.3359.79
LPKR1,1651,1751,1351,145-2.143.1523.12
LPPF17,77517,95017,50017,500-1.4114.5733.84
LSIP1,9151,9251,8851,895-1.36.16-6.42
MAIN2,0952,1002,0552,055-1.91-2.61-43.39
MAPI5,4755,6005,4505,450-0.46-7.23-18.66
MDLN550555530540-1.822.8627.66
MEDC2,9303,0002,8503,0002.39-6.2512.36
META19519519319502.09-21.69
MLPL945955900945018.87114.29
MNCN3,1103,1203,0453,085-0.641.9821.46
MPPA4,4404,4404,2204,225-4.8412.0796.97
MYRX755755750750-0.667.1427.12
NIRO222223220220-0.9-4.35-16.03
PADI715725700710-0.713.6-60.45
PGAS5,3505,3505,2505,250-1.87-2.336.17
PNBN1,1101,1151,0801,105-0.455.7434.76
PNLF3013052993030.6614.3418.36
PTBA11,00011,07510,77510,800-2.04-6.0913.39
PTPP3,9604,0203,9003,950-0.750161.59
PWON5355405155350.947.2158.28
RALS7057257057151.42-13.86-49.82
SAME2,8602,8652,8452,850-0.35-1.8913.32
SCMA3,5853,5953,5453,570-0.143.1825.26
SIDO5705805705801.751.75-34.46
SILO12,12512,22512,12512,200-0.2-8.4416.19
SIMP74075073574008.03-11.38
SMBR367369365365-0.54-1.35-6.41
SMCB1,9001,9051,8601,865-1.84-3.37-26.14
SMGR14,90014,92514,80014,8750.340.681.19
SMRA1,8051,8101,7601,7950.568.1370.95
SRIL1551571521571.29-4.27-37.45
SSIA1,3001,3001,2701,295-0.3815.1158.9
SSMS1,9902,0051,9801,9950.519.1102.54
SUGI418420412416-0.480.24-9.76
TAXI860870815825-4.07-19.12-49.7
TBIG9,2759,3259,2259,275-0.27-1.8550.81
TIFA212208203208-1.89-4.59-45.41
TINS9901,0059851,0051.52-11.45-39.64
TLKM2,9452,9452,9002,910-1.192.2826.52
TMPI46546646246500.22-0.64
TOTL1,0801,0901,0701,075-0.46039.61
UNTR22,00022,00021,40021,650-2.5920.1113.65
UNVR36,20036,35036,05036,1000.07-0.8228.81
VIVA545550515535-1.8322.9961.14
WIKA3,5953,6103,4953,545-1.39-3.0158.61
WSKT1,8151,8251,7601,800-0.551.69164.71
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,65026,15025,55025,9751.379.952.47
AKRA4,9855,0754,9505,0501.210.026.99
AMRT4664704664700.86-0.843.3
ASII8,0258,0507,8757,875-1.561.9415.38
ASRI635645620620-2.364.26.9
BBCA14,50014,57514,37514,4250.173.7837.71
BBNI6,7006,7506,5506,650-0.372.3147.61
BBRI12,90012,90012,80012,825-0.398.9240.16
BBTN1,1151,1501,1051,1402.24143.17
BDMN4,7754,7954,6754,7950.42-0.115.13
BMRI11,90011,95011,82511,850-0.424.1829.86
BMTR2,0002,0101,9451,945-2.754.29-9.32
BSDE2,1902,1902,1352,150-1.835.1340.52
BTPN4,1904,1754,1404,150-0.951.22-3.38
CPIN3,7853,8003,7753,8000.130.53-8.1
EMTK11,85012,30011,17512,0001.2732.6112.39
EXCL4,5854,6354,5504,555-0.76-6.852.82
INDF7,4507,5007,4007,4500.34-0.674.56
INTP24,15024,25023,95024,000-0.41310.09
ITMG17,20017,40016,80017,000-2.862.1-34.3
JPFA8608958508852.912.31-43.81
JSMR7,1507,1507,0757,100-0.35-0.3530.28
KLBF1,8251,8401,8201,8350.55028.32
LPKR1,1651,1751,1351,145-2.143.1523.12
MNCN3,1103,1203,0453,085-0.641.9821.46
PGAS5,3505,3505,2505,250-1.87-2.336.17
PWON5355405155350.947.2158.28
SMGR14,90014,92514,80014,8750.340.681.19
SMRA1,8051,8101,7601,7950.568.1370.95
TBIG9,2759,3259,2259,275-0.27-1.8550.81
TLKM2,9452,9452,9002,910-1.192.2826.52
TSPC2,5302,5402,4902,490-1.58-4.96-25.56
UNTR22,00022,00021,40021,650-2.5920.1113.65
Kode Open High Low Close 1 Hr 1 Bln 1 Thn
AALI25,65026,15025,55025,9751.379.952.47
ABBA595959590-20.27-35.16
ABDA6,6256,6256,6256,62501.1564.6
ABMM3,0002,9502,9502,950-1.670.853.87
ACES8258308158250104.43
ACST5,7505,7505,5505,550-3.4829.82161.18
ADES1,3801,3751,3701,370-0.72-0.36-33.82
ADHI3,3653,3953,2603,305-1.64-3.0836.01
ADMF6,6006,6756,5756,6000-3.65-30.16
ADMG1461481451460-5.19-32.41
ADRO1,0101,015985985-2.96-1.5-2.96
AGRO10010210010112.02-11.4
AGRS1361421361424.417.580
AHAP2102102102100-2.337.69
AIMS3303303303300-21.43-52.86
AISA2,2452,2502,2052,245010.8616.93
AKKU305305305305000
AKPI840840840840057.69
AKRA4,9855,0754,9505,0501.210.026.99
AKSI125125125125000
ALDO7207207207200-2.049.09
ALKA9009009009000050
ALMI2412462462462.072.5-18.27
ALTO35335535135303.22-35.23
AMAG2332372372371.721.283.95
AMFG7,7757,7757,6507,700-0.96-6.959.22
AMRT4664704664700.86-0.843.3
ANJT1,1701,1701,1701,1700-2.5-28.22
ANTM1,0001,005990995-0.5-5.24-4.33
APEX3,3003,3003,2753,3000-0.7528.65
APIC550550545545-0.910.934.81
APII350325325325-7.14-24.4232.65
APLI737470741.372.7813.85
APLN4564564494560-3.5994.87
APOL656764673.08-5.6334
ARGO1,1501,1501,1501,150000
ARII42542542542500.47-40.56
ARNA935930920930-0.53-1.5910.06
ARTA2192192192190-3.110.61
ARTI90898788-2.22-11.11-50
ASBI5855855855850-24.5223.16
ASDM9959959959950-0.538.19
ASGR1,9301,9351,8801,900-1.553.540
ASII8,0258,0507,8757,875-1.561.9415.38
ASJT2953002782960.34-1.33-26
ASMI6656706606700.757.247.58
ASRI635645620620-2.364.26.9
ASRM1,1501,1501,1501,1500-7.6319.79
ASSA181184177181014.56-40.26
ATPK176180175175-0.57-10.26-35.19
AUTO3,7003,7003,6503,650-1.35-3.183.4
BABP919487921.117.95-29.23
BACA119119118118-0.849.2645.68
BAEK2,1002,1002,1002,100055
BAJA236237234234-0.85-3.7-80.9
BALI2,0952,0502,0502,050-2.152.760
BAPA5050505000-13.79
BATA1,1201,1201,1201,12008.7413.13
BAYU995995950980-1.51-0.51133.33
BBCA14,50014,57514,37514,4250.173.7837.71
BBKP790785760770-2.53-1.9126.23
BBLD9851,0009951,0001.5232.457.53
BBMD1,5951,5951,5951,5950-0.31-2.15
BBNI6,7006,7506,5506,650-0.372.3147.61
BBNP2,3102,3102,3102,3100056.08
BBRI12,90012,90012,80012,825-0.398.9240.16
BBRM1701701701700-2.8613.33
BBTN1,1151,1501,1051,1402.24143.17
BBYB979997970-10.190
BCAP1,3651,4301,3651,4304.7644.4428.83
BCIC50505050000
BCIP790790770775-1.9-3.7363.5
BDMN4,7754,7954,6754,7950.42-0.115.13
BEKS666866671.52-5.63-22.09
BEST690690675675-2.17-5.5920.54
BFIN2,7002,7002,7002,7000-3.5725
BHIT341345335340-0.2922.35.92
BIMA700700700700000
BINA28028028028001.8216.18
BIPI1071101061080.93-2.72.86
BIPP8989878901.141.14
BIRD10,50010,50010,42510,425-0.713.990
BISI1,1501,2751,1601,27010.4310.4384.06
BJBR9901,000975975-1.5214.04-6.25
BJTM5505505455500020.35
BKDP1001011001011-10.6238.36
BKSL134137129133-0.7516.67-21.76
BKSW43043043043002.38-0.23
BLTA196196196196000
BLTZ2,9002,9002,9002,900000
BMAS3383383383380-13.337.3
BMRI11,90011,95011,82511,850-0.424.1829.86
BMSR15215215215201.33-15.56
BMTR2,0002,0101,9451,945-2.754.29-9.32
BNBA1611611611610-2.42-15.26
BNBR50505050000
BNGA8058158008151.24-1.21-12.83
BNII2002202022052.53.02-35.13
BNLI1,6251,6251,6001,605-1.232.5628.4
BORN5051505000-65.75
BPFI5505505505500030.95
BPII1,4001,4001,4001,400000
BRAM4,5104,5504,5504,5500.89-25.71111.63
BRAU85868282-3.539.33-52.87
BRMS215218199200-6.98-24.24-15.61
BRNA6756756706750-0.7438.04
BRPT294290289289-1.7-2.69-18.59
BSDE2,1902,1902,1352,150-1.835.1340.52
BSIM406409404405-0.2517.3962
BSSR1,5901,5901,5901,59000-19.7
BSWD2,5652,5652,5652,5650057.85
BTEK1,2051,2051,2001,200-0.41-1.23-19.46
BTEL50505050000
BTON5155355355353.88-4.46-14.4
BTPN4,1904,1754,1404,150-0.951.22-3.38
BUDI10110110110100-1.94
BULL50505050000
BUMI991009596-3.03-5.88-70.37
BUVA53553553553500.94-9.32
BVIC1191201201200.840.84-4.76
BWPT362364358361-0.284.34-73.36
BYAN7,5757,6007,6007,6000.334.11-10.59
CANI264264264264005.6
CASS1,2001,2001,2001,2000028.34
CEKA1,3351,5401,5401,54015.366.5718.01
CENT1951951951950-1.02-0.51
CFIN409408405408-0.24-4-2.39
CINT360360358358-0.561.70
CITA940940940940000
CKRA157158153155-1.270.65-25.84
CLPI7707757707750.65-2.5229.17
CMNP2,7102,7502,7002,700-0.37-15.36-15.23
CMPP1201341201200-14.29-77.78
CNKO108109105107-0.93-2.73-56.5
CNTB5,0005,0005,0005,000000
CNTX17,22517,22517,22517,2250-1.43162.98
COWL6256306206250-1.5720.19
CPGT82838081-1.22-17.35-67.73
CPIN3,7853,8003,7753,8000.130.53-8.1
CPRO111113109110-0.9-3.51120
CSAP540540499500-7.41-15.25119.3
CTBN5,7005,7005,7005,70006.5423.91
CTRA1,4551,4651,4301,445-0.69-4.346.7
CTRP725730710710-2.07-13.94-4.7
CTRS2,9503,0002,9252,930-0.68-2.3343.98
CTTH74727172-2.72.8610.77
DAJK750760725745-0.67-1.320
DART7457457457450-4.4930.7
DEFI1,4001,4001,4001,40001219.66
DEWA50505050000
DGIK172173168168-2.33-5.085
DILD570570555560-1.75-10.460.46
DKFT397397397397000
DLTA284,000280,000280,000280,000-1.41-13.85-20
DNAR162162158161-0.620.630
DNET935935925930-0.530.5422.37
DOID15715915015703.2949.52
DPNS3343343343340-3.19-21.41
DSFI161163152157-2.48-5.99201.92
DSNG4,4004,4204,3854,4150.344.576.25
DSSA13,00013,00012,90012,900-0.7700
DUTI5,3005,3005,3005,30001.9227.71
DVLA1,5101,5101,4101,425-5.63-8.06-32.14
DYAN1171211151180.854.42-49.36
ECII1,6601,6951,5901,610-3.0156.31-45.97
EKAD525525500510-2.86-3.7722.01
ELSA5655805605650-6.6132.63
ELTY50505050000
EMDE1171171171170-6.46.36
EMTK11,85012,30011,17512,0001.2732.6112.39
ENRG959794961.05-7.691.05
EPMT2,8502,8502,8502,8500-4.84-22.97
ERAA1,0751,0901,0601,0750-8.9-28.57
ERTX785785785785012.14112.16
ESSA2,5002,5502,4502,5401.6-5.7557.76
ESTI20020020020000-8.68
ETWA182200181181-0.55-19.56-45.15
EXCL4,5854,6354,5504,555-0.76-6.852.82
FAST1,4351,5001,4151,430-0.35-16.37-41.63
FASW1,6451,6501,6301,630-0.91-2.10.62
FISH1,7201,7201,7201,7200-1.71-8.99
FMII45445445445401.115.58
FORU7007007007000-1.4175
FPNI101898989-11.88-8.25-15.24
FREN76777374-2.63-9.768.82
GAMA5050505000-20.63
GDST89908687-2.25-7.45-1.14
GDYR16,30016,30016,30016,30000.62-16.73
GEMA340320319320-5.88-4.48-28.41
GEMS1,9001,9001,9001,9000-2.3110.47
GGRM55,00055,00054,02554,025-1.77-2.5713.74
GIAA530535515525-0.94-6.258.92
GJTL1,3351,3551,3201,325-0.75-7.67-38.66
GLOB1,1001,1001,1001,10006.28-5.58
GMCW860860860860000
GMTD6,5006,4006,0006,400-1.54-1.5423.08
GOLD30330330330301-18.11
GOLL189188181184-2.65-8.910
GPRA2772852752852.890.3588.74
GREN200201193195-2.57.1466.67
GSMF11012910012614.555.8828.57
GTBO2602602602600-8.13-61.48
GWSA1721721721720-1.71-1.71
GZCO125125121123-1.66.967.89
HADE50515050000
HDFA21021021021000-8.7
HDTX5005005005000-16.6758.73
HERO1,8501,8551,8451,8500-15.53-31.48
HEXA3,5703,5703,5053,520-1.4-3.69-8.09
HITS70070070070000108.96
HMSP65,70065,70065,70065,7000-1.2-4.23
HOME2702882832834.81-6.29-32.62
HOTL14114213914100.71-12.96
HRUM1,6201,6201,6101,615-0.313.53-33.13
IATA8283818201.23-11.83
IBFN307310302302-1.63-0.980
IBST3,0003,0003,0003,00000-49.15
ICBP14,72514,97514,32514,550-1.193.1933.18
ICON4484484484480037.85
IGAR3083253103110.97-4.012.64
IIKP2,1502,1502,1502,150022.162.38
IKAI105111102102-2.86-1.92-12.82
IKBI1,0451,0451,0451,0450-0.4822.22
IMAS4,0004,0004,0004,00000-22.71
IMJS46546540546500.43-30.6
IMPC6,8006,8256,7506,750-0.746.720
INAF331334321322-2.7216.6796.34
INAI374370330370-1.071.3735.04
INCI262262262262013.914.8
INCO3,4103,4453,3903,390-1.020.1532.94
INDF7,4507,5007,4007,4500.34-0.674.56
INDR89089089089007.2312.66
INDS1,2051,2601,2001,200-0.41-10.45-54.02
INDX483486480480-0.62-2.04196.3
INDY475475467471-0.84-3.68-20.84
INKP930940915920-1.08-13.62-33.09
INPC78787677-1.28-2.53-14.44
INPP350265265265-24.29-1.4974.34
INRU880780780780-11.36-32.17-22
INTA260258258258-0.77-0.394.03
INTD380380380380000
INTP24,15024,25023,95024,000-0.41310.09
INVS11711711711708.33-92.66
IPOL1121151121141.79-0.8714
ISAT4,1004,1804,0504,1501.223.623.75
ISSP2042091992081.9615.5621.64
ITMA13,90013,90013,90013,900000
ITMG17,20017,40016,80017,000-2.862.1-34.3
ITTG82828282000
JAWA3563563523560-1.39-5.82
JECC2,9502,9502,9502,950005.36
JIHD9959959959950-1.49-38.58
JKON1,0001,0001,0001,0000-4.7696.08
JKSW91939090-1.1-7.2212.5
JPFA8608958508852.912.31-43.81
JPRS238239235235-1.26-2.49-15.77
JRPT1,1951,1901,1601,190-0.42-0.8352.56
JSMR7,1507,1507,0757,100-0.35-0.3530.28
JSPT750750750750000
JTPE341340337337-1.17-4.266.98
KAEF1,3801,4001,3701,3850.366.5488.44
KARW498490475480-3.61-14.29175.86
KBLI1421441401430.74.38-8.92
KBLM141138136138-2.13-17.37-12.1
KBLV2,5902,5902,5002,505-3.2818.16300.8
KBRI52525051-1.92-1.922
KDSI471479436436-7.4317.8412.37
KIAS13913913913906.92-7.95
KICI28028028028002.194.09
KIJA3493593413541.4316.4564.65
KKGI1,0351,0351,0101,03500.49-41.85
KLBF1,8251,8401,8201,8350.55028.32
KOBX1511541451541.99-4.35-40.31
KOIN4004004004000-6.9854.44
KONI3303303303300032
KPIG1,4051,4151,4051,40506.043.31
KRAH1,1301,1451,1201,125-0.442.27260.58
KRAS463467461462-0.22-0.65-4.74
KREN49949949849901.2227.95
LAMI29429429429401.0347.74
LAPD5050505000-44.44
LCGP57057056057001.7926.67
LEAD1,9152,2101,9502,1059.92-4.32-31.54
LINK6,0756,2256,0006,050-0.4132.970
LION10,50010,50010,50010,50005-13.22
LMAS50505050000
LMPI190193181189-0.530.53-5.5
LMSH8,8258,8258,8258,825052.8122.57
LPCK11,80011,85011,47511,625-1.483.3359.79
LPGI4,7504,7504,7504,75003.2653.23
LPIN6,1756,1756,1756,1750017.06
LPKR1,1651,1751,1351,145-2.143.1523.12
LPLI685690675675-1.468.8735.81
LPPF17,77517,95017,50017,500-1.4114.5733.84
LPPS227231225225-0.881.8112.5
LRNA141145139140-0.71-23.910
LSIP1,9151,9251,8851,895-1.36.16-6.42
LTLS735740715725-1.36-13.69-0.68
MAGP5050505000-46.81
MAIN2,0952,1002,0552,055-1.91-2.61-43.39
MAMI50505050000
MAMIP600600600600000
MAPI5,4755,6005,4505,450-0.46-7.23-18.66
MASA331335325325-1.81-10.960.93
MAYA1,7451,8001,7251,7751.7252.365.65
MBAP1,3151,3151,3051,305-0.760.380
MBSS810810800800-1.23-3.03-23.81
MBTO191205178178-6.81-9.18-43.67
MCOR266267260266020.3695.59
MDIA3,6003,6003,6003,60007.460
MDLN550555530540-1.822.8627.66
MDRN6306606156604.761.54-2.22
MEDC2,9303,0002,8503,0002.39-6.2512.36
MEGA2,0002,0002,0002,00000-17.7
MERK145,100145,100145,100145,10001.82-23.23
META19519519319502.09-21.69
MFIN97599097597502.6339.29
MFMI353343343343-2.8335.57105.39
MGNA93939191-2.155.810
MICE3503543503510.29-0.57-13.33
MIDI66066066066001028.16
MIRA51505050-1.960-10.71
MITI164160150158-3.66-4.24122.54
MKPI15,30015,30015,30015,3000066.3
MLBI10,37510,50010,20010,200-1.69-13.38-99.04
MLIA645645620630-2.3323.5326
MLPL945955900945018.87114.29
MLPT1,0351,0351,0151,03502.991.97
MNCN3,1103,1203,0453,085-0.641.9821.46
MPMX890910870880-1.1211.39-26.36
MPPA4,4404,4404,2204,225-4.8412.0796.97
MRAT2932982942950.684.24-37.23
MREI3,2503,2503,2503,2500-7.1430
MSKY1,7151,7201,7051,71500.88-19.67
MTDL640645630635-0.78-7.3103.53
MTFN249255246247-0.826.67105.83
MTLA439439433434-1.14-2.476.9
MTSM690690690690000
MYOH489498480480-1.8412.684.8
MYOR24,50024,55024,45024,5000-2-18.6
MYRX755755750750-0.667.1427.12
MYRXP646665663.1215.79-16.46
MYTX109106105105-3.67-4.55-46.7
NAGA190190190190018.7531.03
NELY16316316316300-1.21
NIKL1281281261280-0.78-22.89
NIPS5555605505600.90.981.82
NIRO222223220220-0.9-4.35-16.03
NISP1,3251,5101,3501,4257.555.569.62
NOBU735735725730-0.68-1.3517.74
NRCA1,3301,3451,2901,320-0.75-8.3371.43
OCAP575575575575027.7827.78
OKAS105102102102-2.86-1.92-28.17
OMRE340340340340000
PADI715725700710-0.713.6-60.45
PALM50051050051027.3736.73
PANR497497494494-0.65.785.33
PANS4,8504,8254,7504,825-0.52-1.5313.53
PBRX494495490491-0.617.2122.44
PDES18018018018000-17.81
PEGE2002002002000-0.5-23.08
PGAS5,3505,3505,2505,250-1.87-2.336.17
PGLI9898989800-34.67
PICO14914914914902.05-11.31
PJAA2,5102,6452,5502,6455.38-4.51116.8
PKPK747573751.354.17-18.48
PLAS1,6051,6051,5901,590-0.933.9215.22
PLIN2,6503,0002,2552,6500-29.3329.27
PNBN1,1101,1151,0801,105-0.455.7434.76
PNBS19819819319805.8872.17
PNIN7357557407451.3603.47
PNLF3013052993030.6614.3418.36
PNSE480460460460-4.17-24.59-8.91
POLY8990888900-3.26
POOL2,9952,9952,9952,99500-26.95
PRAS194193188190-2.06-4.040
PSAB5755805705750-2.54-81.09
PSDN13713713713703.01-14.38
PSKT810790685780-3.7411.43
PTBA11,00011,07510,77510,800-2.04-6.0913.39
PTIS1,0001,0001,0001,00005.82-2.91
PTPP3,9604,0203,9003,950-0.750161.59
PTRO825825815820-0.61-7.34-44.41
PTSN95848084-11.582.447.69
PTSP6,6506,6506,6506,65006.420.91
PUDP43043043043002.38-8.7
PWON5355405155350.947.2158.28
PYFA1331341331340.75-2.19-9.46
RAJA1,6101,6701,6151,6401.86-1.2164.52
RALS7057257057151.42-13.86-49.82
RANC382392380380-0.520.26-41.98
RBMS919387910-4.21-6.19
RDTX5,3005,3005,3005,300008.16
RELI6506506506500-0.7638.3
RICY169170166166-1.78-1.19-1.19
RIGS240235220235-2.08-7.845.86
RIMO1901901901900091.92
RMBA500520520520440.97
RODA463463463463006.44
ROTI1,2501,2701,2401,245-0.4-6.744.62
RUIS2302322272310.436.945
SAFE98989898000
SAME2,8602,8652,8452,850-0.35-1.8913.32
SCBD2,5052,5052,5052,50500.4-16.5
SCCO3,9503,9503,9503,95000-10.23
SCMA3,5853,5953,5453,570-0.143.1825.26
SCPI29,00029,00029,00029,000000
SDMU5005055005051039.12
SDPC89888888-1.122.33-8.33
SDRA1,1001,1001,1001,1000-4.3523.6
SGRO2,0702,0702,0152,065-0.2411.329.55
SHID347346345345-0.5816.954.55
SIAP389393379388-0.26-3.24145.57
SIDO5705805705801.751.75-34.46
SILO12,12512,22512,12512,200-0.2-8.4416.19
SIMA139123120123-11.51-0.81-3.91
SIMP74075073574008.03-11.38
SIPD550550535540-1.82980980
SKBM965960960960-0.526.6760
SKLT3203203203200077.78
SKYB42042042042000-6.67
SMAR6,6006,6006,5006,575-0.38-3.31-6.07
SMBR367369365365-0.54-1.35-6.41
SMCB1,9001,9051,8601,865-1.84-3.37-26.14
SMDM1511551451541.9913.24-21.83
SMDR10,30010,25010,02510,075-2.18-10.84247.41
SMGR14,90014,92514,80014,8750.340.681.19
SMMA4,0004,5004,5004,50012.512.530.62
SMMT2,0052,0001,9951,995-0.55-66.89
SMRA1,8051,8101,7601,7950.568.1370.95
SMRU3293353263320.91-0.67.1
SMSM4,7404,7304,6004,620-2.53-3.7529.96
SOBI2,2002,2002,2002,2000-4.3510
SOCI5655955655955.31-9.160
SONA3,9503,9503,9503,9500-3.66-17.71
SPMA194190190190-2.062.7-5.94
SQBB10,50010,50010,50010,500000
SQBI320,000320,000320,000320,00001.594.92
SQMI1,5901,5901,5901,59009.66174.14
SRAJ2182192172190.463.3-0.45
SRIL1551571521571.29-4.27-37.45
SRSN50505050000
SRTG4,8954,8254,7504,750-2.96-3.0613.1
SSIA1,3001,3001,2701,295-0.3815.1158.9
SSMS1,9902,0051,9801,9950.519.1102.54
SSTM98999595-3.06-11.2120.25
STAR51515050-1.9600
STTP2,9502,9502,9502,95001.7263.89
SUGI418420412416-0.480.24-9.76
SULI57575556-1.75-1.75-24.32
SUPR9,0759,0759,0759,07502139.62
TALF5005005005000-2.9125
TARA448449445446-0.453.960
TAXI860870815825-4.07-19.12-49.7
TBIG9,2759,3259,2259,275-0.27-1.8550.81
TBLA70071069570002.1955.21
TBMS8,0508,0508,0508,0500150.63
TCID18,00018,10018,10018,1000.56-2.1639.23
TELE9559709509550-8.1731.72
TFCO8958958958950062.73
TGKA2,5002,5002,5002,5000038.89
TIFA212208203208-1.89-4.59-45.41
TINS9901,0059851,0051.52-11.45-39.64
TIRA1,5001,5001,5001,50000-11.76
TIRT767672760-2.5646.15
TKGA1,8001,8001,8001,80000-22.41
TKIM8308308258300-1.19-50.89
TLKM2,9452,9452,9002,910-1.192.2826.52
TMAS1,9001,9901,8901,9000-8.87771.56
TMPI46546646246500.22-0.64
TMPO115118111112-2.61-2.61-20
TOBA8808858308800-2.2228.47
TOTL1,0801,0901,0701,075-0.46039.61
TOTO3,9503,9203,9203,920-0.76-5.54-48.93
TOWR3,9003,8903,7053,890-0.26-5.0117.88
TPIA3,0303,0303,0303,0300121.44
TPMA3603603603600-18.1820
TRAM73746970-4.11-36.36-95.98
TRIL5050505000-33.33
TRIM626463631.61-5.97-14.86
TRIO1,5951,4701,2001,250-21.63-19.09-10.07
TRIS365366364364-0.274-2.93
TRST350370349349-0.29-5.6816.33
TRUB50505050000
TRUS4004004004000-4.99-4.99
TSPC2,5302,5402,4902,490-1.58-4.96-25.56
TURI71571571071502.1410.85
ULTJ4,0003,9953,9603,980-0.50.76-9.75
UNIC1,6501,6501,6501,6500-2.37-10.81
UNIT3373373373370-5.649.12
UNSP50505050000
UNTR22,00022,00021,40021,650-2.5920.1113.65
UNTX3,7003,7003,7003,700000
UNVR36,20036,35036,05036,1000.07-0.8228.81
VICO116116111111-4.31-7.5-17.16
VIVA545550515535-1.8322.9961.14
VOKS7507507507500-2.6-10.71
VRNA100107100107718.8915.05
WAPO676867670-11.8424.07
WEHA250250248248-0.8-0.4-4.98
WICO919390910-965.45
WIIM570570565565-0.880.89-31.1
WIKA3,5953,6103,4953,545-1.39-3.0158.61
WINS620615585600-3.23-11.11-22.08
WOMF136136135135-0.74-10-44.21
WSKT1,8151,8251,7601,800-0.551.69164.71
WTON1,3851,3901,3601,375-0.721.480
YPAS50050050050000-21.88
YULE626262620-28.74-30.34
ZBRA156158149149-4.4913.7475.29
Indeks
  • INDONESIA
  • SEKTORAL
  • KOMODITAS
  • GLOBAL
Top 10 Gainer & Loser
  • TOP 10 GAINERS
  • TOP 10 LOSERS
Stock
Code
Price Change Volume
SMMA 4,500 500 100
AALI 25,975 325 2,212,100
CEKA 1,540 205 700
LEAD 2,105 190 8,537,300
EMTK 12,000 150 16,000
PJAA 2,645 135 1,000
BISI 1,270 120 32,178,000
NISP 1,425 100 33,400
TCID 18,100 100 8,000
SILO 12,200 75 1,528,900
Stock
Code
Price Change Volume
DLTA 280,000 -4,000 300
GGRM 54,025 -975 717,200
UNTR 21,650 -350 7,351,300
TRIO 1,250 -345 23,100
LPPF 17,500 -275 3,140,300
SMDR 10,075 -225 4,400
MPPA 4,225 -215 8,218,900
ACST 5,550 -200 312,900
ITMG 17,000 -200 976,600
PTBA 10,800 -200 1,755,200
Rekap transaksi Asing
image
Pergerakan PER LQ-45
image