Republik Ceko Buka Peluang - ScraperOne
Republik Ceko Buka Peluang - ScraperOne
Republik Ceko Buka Peluang - ScraperOne
Create successful ePaper yourself
Turn your PDF publications into a flip-book with our unique Google optimized e-Paper software.
20<br />
DATA FINANSIAL<br />
RABU 13 JUNI 2012<br />
SEPUTAR INDONESIA<br />
Mata Uang Jual (Rp) Beli (Rp)<br />
11-Jun-12 12-Jun-12 11-Jun-12 12-Jun-12<br />
AUD 9,461.04 9,401.00 9,357.84 9,305.11<br />
BND 7,427.72 7,402.93 7,348.31 7,327.93<br />
CAD 9,284.11 9,215.76 9,186.65 9,120.10<br />
CHF 9,967.41 9,881.36 9,865.46 9,780.48<br />
CNY 1,500.74 1,500.19 1,485.86 1,485.34<br />
DKK 1,611.61 1,596.44 1,594.41 1,579.84<br />
EUR 11,974.19 11,865.90 11,854.52 11,743.73<br />
GBP 14,747.09 14,710.60 14,598.98 14,560.27<br />
HKD 1,222.06 1,223.74 1,209.82 1,211.47<br />
JPY 11,909.55 11,941.89 11,784.06 11,819.21<br />
KRW 8.12 8.13 8.04 8.04<br />
KWD 33,917.71 33,850.27 33,497.50 33,467.43<br />
MYR 2,998.58 2,987.73 2,965.09 2,954.43<br />
NOK 1,579.21 1,576.35 1,561.47 1,558.47<br />
NZD 7,363.12 7,328.24 7,288.23 7,250.99<br />
PGK 4,891.68 4,924.11 4,467.74 4,435.39<br />
PHP 220.47 221.23 218.18 218.53<br />
SAR 2,527.87 2,531.80 2,502.60 2,506.53<br />
SEK 1,347.01 1,340.36 1,330.99 1,324.79<br />
SGD 7,427.72 7,402.93 7,348.31 7,327.93<br />
THB 300.48 300.19 297.12 296.84<br />
USD 9,480.00 9,495.00 9,386.00 9,401.00<br />
INDONESIA BOND PRICING AGENCY (IBPA)-IGSYC<br />
INDONESIA GOVERNMENT SECURITIES YIELD CURVE<br />
Tenor Yield<br />
(tahun) 27 Apr 26 Apr<br />
Tenor Yield<br />
(tahun) 27 Apr 26 Apr<br />
0.1 6.7439 6.7493 16 8.6968 8.6699<br />
1 5.8846 6.0220 17 8.8021 8.7792<br />
2 6.3041 6.3070 18 8.8944 8.8766<br />
3 6.6665 6.6248 19 8.9749 8.9627<br />
4 6.8258 6.8309 20 9.0447 9.0385<br />
5 6.9378 6.9777 21 9.1049 9.1049<br />
6 7.0634 7.1135 22 9.1567 9.1628<br />
7 7.2167 7.2598 23 9.2010 9.2132<br />
8 7.3926 7.4205 24 9.2389 9.2568<br />
9 7.5805 7.5917 25 9.2711 9.2944<br />
10 7.7710 7.7672 26 9.2984 9.3268<br />
11 7.9565 7.9410 27 9.3216 9.3547<br />
12 8.1322 8.1086 28 9.3412 9.3786<br />
13 8.2952 8.2669 29 9.3578 9.3990<br />
14 8.4438 8.4137 30 9.3717 9.4165<br />
15 8.5776 8.5482<br />
BENCHMARK SUN<br />
Tenor Seri Fair price YTM Kupon<br />
5.39 FR0055 101.9610 6.9298 7.3750<br />
10.22 FR0053 103.0160 7.8130 8.2500<br />
15.40 FR0056 100.0750 8.3645 8.3750<br />
20.23 FR0054 104.2500 9.0359 9.5000<br />
INDONESIA BOND PRICING AGENCY (IBPA)-IGSYC<br />
INDONESIA GOVERNMENT SECURITIES YIELD CURVE<br />
Tenor Yield<br />
(tahun) 8 Juni 7 Juni<br />
Tenor Yield<br />
(tahun) 8 Juni 7 Juni<br />
0.1 ..5674 2.5633 16 7.0809 7.1247<br />
1 4.7492 4.9401 17 7.1197 7.1575<br />
2 5.0897 5.1806 18 7.1502 7.1827<br />
3 5.2263 5.2010 19 7.1742 7.2020<br />
4 5.3749 5.3258 20 7.1929 7.2166<br />
5 5.5648 5.5377 21 7.2075 7.2277<br />
6 5.7790 5.7845 22 7.2188 7.2361<br />
7 5.9966 6.0306 23 7.2275 7.2424<br />
8 6.2023 6.2564 24 7.2343 7.2471<br />
9 6.3877 6.4536 25 7.2394 7.2507<br />
10 6.5491 6.6201 26 7.2434 7.2533<br />
11 6.0862 6.7573 27 7.2464 7.2553<br />
12 6.8005 6.8685 28 7.2488 7.2568<br />
13 6.8944 6.9572 29 7.2505 7.2579<br />
14 6.9706 7.0273 30 7.2519 7.2587<br />
15 7.0119 7.0821<br />
BENCHMARK SUN<br />
Tenor Seri Fair price YTM Kupon<br />
5.39 FR0055 101.9610 6.9298 7.3750<br />
10.22 FR0053 103.0160 7.8130 8.2500<br />
15.40 FR0056 100.0750 8.3645 8.3750<br />
20.23 FR0054 104.2500 9.0359 9.5000<br />
BENCHMARK SUN<br />
Tenor Seri Fair price YTM Kupon<br />
4.85 FR0060 102.9971 5.5351 6.2500<br />
9.94 FR0061 104.1893 6.4222 7.0000<br />
14.94 FR0059 102.2500 6.7577 7.0000<br />
20.03 FR0058 111.3500 7.1729 8.2500<br />
Daftar nilai kurs sebagai dasar pelunasan Bea Masuk, PPN, PPnBM, Pajak Ekspor dan PPh,<br />
berdasarkan Surat Keputusan Menteri Keuangan Nomor 644/KM.1/2012 tanggal 08-06-2012.<br />
Disusun urut nama negara, berlaku dari tanggal 11-06-2012 s/d 17-06-2012<br />
Mata Uang Negara Rp Dev (Rp) Dev (%)<br />
1 USD Amerika Serikat 9,425.00 16.00 0.170<br />
1 AUD Australia 9,266.83 77.04 0.838<br />
1 BND Brunei Darussalam 7,359.98 33.14 0.452<br />
1 CAD Canada 9,128.30 -17.47 -0.191<br />
1 CNY China 1,480.75 0.30 0.020<br />
1 DKK Denmark 1,588.59 15.66 0.996<br />
1 EUR Euro 11,807.52 118.52 1.014<br />
1 HKD Hongkong 1,214.78 2.99 0.247<br />
1 INR India 170.10 1.50 0.890<br />
1 GBP Inggris 14,571.19 -29.66 -0.203<br />
100 JPY Jepang 11,912.98 2.90 0.024<br />
1 KRW Korea 8.01 0.02 0.250<br />
1 KWD Kuwait 33,601.08 48.72 0.145<br />
1 MYR Malaysia 2,961.70 -11.85 -0.399<br />
1 MMK Myanmar 11.19 0.00 0.000<br />
1 NOK Norwegia 1,552.96 3.70 0.239<br />
1 PKR Pakistan 100.23 -0.93 -0.919<br />
1 PHP Philipina 217.41 0.80 0.369<br />
1 SAR Saudi Arabia 2,512.99 4.31 0.172<br />
1 NZD Selandia Baru 7,192.48 73.26 1.029<br />
1 SGD Singapura 7,356.99 30.61 0.418<br />
1 LKR Sri Lanka 72.26 0.95 1.332<br />
1 SEK Swedia 1,315.48 15.04 1.157<br />
1 CHF Swiss 9,831.83 100.70 1.035<br />
1 THB Thailand 298.42 2.40 0.811<br />
Tingkat suku bunga deposito berjangka Rp/US$ (% per tahun).<br />
Nama Bank 1 Bulan 3 Bulan 6 Bulan 12 Bulan<br />
Bank Artha Graha Int’l Tbk 6,25/2,00 6,25/2,00 6,25/2,00 6,25/2,00<br />
Bank BNI Tbk 5,50/0,25 5,50/0,25 5,75/0,25 6,00/0,25<br />
Bank UOB Buana 5,25/2,25 5,00/2,25 5,00/2,25 5,00/2,25<br />
Bank Bukopin Tbk 5,00/0,50 5,00/0,50 5,50/0,50 5,50/0,50<br />
Bank Bumi Arta Tbk 6,50/1,00 6,50/1,00 6,50/1,00 6,50/1,00<br />
Bank ICB Bumiputera Tbk 6,75/1,00 7,00/1,25 7,00/1,50 7,00/2,00<br />
Bank Central Asia Tbk 5,00/0,25 5,25/0,25 5,50/0,25 5,75/0,45<br />
Bank Mutiara Tbk 6,50/0,75 6,50/0,75 6,50/0,75 6,50/0,75<br />
Bank Danamon Tbk 5,25/0,25 5,50/0,25 6,00/0,25 6,00/0,25<br />
Bank DKI 4,75/1,50 4,75/1,50 4,75/1,50 4,75/1,50<br />
Bank Ekonomi Raharja 6,25/4,50 6,25/4,50 6,25/4,50 6,25/4,50<br />
Bank International Indonesia Tbk 4,50/0,50 4,50/0,50 4,50/0,50 4,50/0,50<br />
Bank Jabar Banten 4,75/1,50 5,25/1,75 5,25/1,75 5,25/1,75<br />
Bank Kesawan Tbk 6,00/0,75 6,00/0,75 6,25/0,75 6,25/0,75<br />
Bank Mandiri Tbk 4,25/0,25 4,25/0,25 4,75/0,25 5,00/0,50<br />
Bank Mega Tbk 5,50/1,00 5,50/1,00 5,50/1,00 5,00/1,00<br />
Bank CIMB Niaga Tbk 4,75/0,50 4,75/0,75 5,00/0,75. 5,25/0,75.<br />
Bank OCBC NISP Tbk 4,50/0,50 4,50/0,50 4,50/0,50 4,50/0,50<br />
Bank Panin Tbk 5,50/0,25 5,50/0,25 5,50/0,75 6,00/0,75<br />
Bank Permata Tbk 4,50/0,75 4,50/0,75 4,50/0,75 4,50/0,75<br />
Bank Rakyat Indonesia Tbk 4,25/0,25 4,75/0,50 5,00/0,50 5,25/0,75<br />
Bank Swadesi 6,75/2,50 7,00/2,50 7,25/2,50 7,25/2,50<br />
Bank Tabungan Negara 4,25/0,05 4,50/0,05 4,75/0,05 5,00/0,05<br />
Bank Mayora 6,00/— 6,00/— 6,00/— 6,00/—<br />
Bank Bintang Manunggal 7,75/— 7,75/— 7,50/— 7,50/—<br />
Bank BTPN 6.50/— 6.50/— 7.00/— 7.00/—<br />
Kode Nama Emiten Sbl Ttg Trd Ptp +/- Volume Nilai PER<br />
PERTANIAN<br />
1. Tanaman Pangan<br />
BISI BISI International Tbk. 800 800 780 790 -10 1.467.500 1.149.635.000 17,56<br />
CKRA Citra Kebun Raya Agri Tbk 275 0 0 275 0 0 0 119,57<br />
2. Perkebunan<br />
AALI Astra Agro Lestari Tbk. 21.800 21.750 21.450 21.750 -50 656.000 14.209.125.000 13,29<br />
UNSP Bakrie Sumatra Plantations Tbk 198 196 192 194 -4 63.078.500 12.197.642.000 3,23<br />
BWPT BW Plantation Tbk 1.380 1.390 1.350 1.380 0 17.254.500 23.726.670.000 17,69<br />
GZCO Gozco Plantations Tbk. 265 260 255 260 -5 1.905.500 485.925.000 7,65<br />
JAWA Jaya Agra Wattie Tbk. 350 350 345 350 0 156.000 53.837.500 6,36<br />
LSIP PP London Sumatra Indonesia Tbk 2.550 2.600 2.500 2.550 0 9.103.500 23.295.237.500 9,96<br />
SIMP Salim Ivomas Pratama Tbk. 1.240 1.250 1.240 1.240 0 885.500 1.101.940.000 8,32<br />
SGRO Sampoerna Agro Tbk. 2.700 2.700 2.650 2.700 0 922.000 2.463.950.000 8,16<br />
SMAR Smart Tbk. 6.400 0 0 6.400 0 0 0 9,24<br />
TBLA Tunas Baru Lampung Tbk. 530 520 500 510 -20 580.500 296.065.000 5,10<br />
3. Peternakan<br />
CPDW Indo Setu Bara Resources Tbk. 229 0 0 229 0 0 0 -2,57<br />
MBAI Multibreeder Adirama Indonesia Tbk 12.400 12.400 12.100 12.400 0 4.000 49.450.000 106,90<br />
4. Perikanan<br />
CPRO Central Proteinaprima Tbk 53 0 0 53 0 0 0 -4,08<br />
DSFI Dharma Samudera Fishing Indus 51 50 50 50 -1 1.123.500 56.175.000 16,67<br />
IIKP Inti Agri Resources Tbk 1.000 0 0 1.000 0 0 0 -142,86<br />
5. Lainnya<br />
BTEK Bumi Teknokultura Unggul Tbk 1.070 0 0 1.070 0 0 0 -178,33<br />
PERTAMBANGAN<br />
1. Pertambangan Batubara<br />
ADRO Adaro Energy Tbk. 1.270 1.260 1.220 1.230 -40 45.651.000 56.677.680.000 9,04<br />
ARII Atlas Resources Tbk. 1.450 0 0 1.450 0 0 0 43,94<br />
ATPK ATPK Resources Tbk 194 200 186 200 6 150.000 29.162.500 -11,11<br />
BORN Borneo Lumbung Energi & Metal 580 570 550 570 -10 14.613.500 8.186.335.000 5,70<br />
BRAU Berau Coal Energy Tbk. 350 370 330 350 0 3.216.500 1.089.460.000 7,78<br />
BYAN Bayan Resources Tbk. 12.400 12.350 12.300 12.350 -50 4.500 55.500.000 21,11<br />
BUMI Bumi Resources Tbk 1.240 1.220 1.160 1.190 -50 89.371.000 106.095.510.000 8,69<br />
DEWA Darma Henwa Tbk 57 57 56 56 -1 12.700.500 712.702.000 280,00<br />
DOID Delta Dunia Makmur Tbk. 360 360 345 350 -10 8.233.500 2.890.720.000 -7,61<br />
GEMS Golden Energy Mines Tbk. 2.750 2.575 2.575 2.575 -175 1.500 3.862.500 46,82<br />
GTBO Garda Tujuh Buana Tbk 3.350 3.650 3.275 3.500 150 6.430.000 22.311.787.500 76,09<br />
HRUM Harum Energy Tbk. 5.650 5.550 5.300 5.350 -300 16.924.000 90.971.025.000 8,70<br />
ITMG Indo Tambangraya Megah Tbk. 34.500 34.500 33.600 34.500 0 1.086.000 37.046.325.000 9,15<br />
PKPK Perdana Karya Perkasa Tbk 105 109 103 106 1 258.000 27.149.500 53,00<br />
PTRO Petrosea Tbk. 3.525 3.525 3.350 3.500 -25 2.013.000 6.854.062.500 0,91<br />
KKGI Resource Alam Indonesia Tbk. 3.725 3.725 3.475 3.525 -200 942.000 3.345.600.000 7,68<br />
PTBA Tambang Batubara Bukit Asam Tbk 13.950 13.800 13.350 13.350 -600 2.225.500 30.111.100.000 9,92<br />
2. Pertambangan Minyak dan Gas Alam<br />
BIPI Benakat Petroleum Energy Tbk. 191 192 190 191 0 496.500 94.716.500 955,00<br />
ELSA Elnusa Tbk. 205 205 196 205 0 200.897.000 39.836.822.500 22,78<br />
ENRG Energi Mega Persada Tbk. 145 143 138 141 -4 224.041.000 31.423.575.500 -141,00<br />
MEDC Medco Energi International Tbk 1.940 1.930 1.860 1.870 -70 3.705.500 6.993.560.000 23,09<br />
RUIS Radiant Utama Interinsco Tbk 250 250 245 250 0 112.000 27.812.500 11,36<br />
ARTI Ratu Prabu Energi Tbk 325 330 315 320 -5 56.000 17.802.500 24,62<br />
3. Pertambangan Logam dan Mineral<br />
ANTM Aneka Tambang (Persero) Tbk. 1.230 1.230 1.200 1.220 -10 22.084.000 26.848.075.000 5,60<br />
DKFT Central Omega Resources Tbk. 1.340 1.340 1.290 1.300 -40 1.864.500 2.454.860.000 11,82<br />
CITA Cita Mineral Investindo Tbk. 315 0 0 315 0 0 0 5,00<br />
INCO Vale Indonesia Tbk. 2.575 2.550 2.500 2.550 -25 4.852.000 12.259.875.000 6,73<br />
SMRU SMR Utama Tbk. 355 380 350 350 -5 937.000 330.617.500 -20,59<br />
TINS Timah (Persero) Tbk. 1.370 1.350 1.330 1.350 -20 4.511.500 6.060.305.000 5,95<br />
4. Pertambangan Batu-batuan<br />
CTTH Citatah Tbk. 62 0 0 62 0 0 0 8,86<br />
MITI Mitra Investindo Tbk 81 81 78 80 -1 1.819.500 144.106.500 8,89<br />
INDUSTRI DASAR DAN KIMIA<br />
1. Semen<br />
SMCB Holcim Indonesia Tbk. 2.400 2.350 2.300 2.350 -50 4.199.000 9.759.762.500 18,65<br />
INTP Indocement Tunggal Prakasa Tbk 16.850 16.950 16.500 16.800 -50 2.032.500 34.039.375.000 17,91<br />
SMGR Semen Gresik (Persero) Tbk. 11.000 11.000 10.750 10.800 -200 2.616.000 28.423.375.000 17,20<br />
2. Keramik. Perselen dan Kaca<br />
ARNA Arwana Citramulia Tbk. 690 690 680 690 0 158.500 108.030.000 13,53<br />
AMFG Asahimas Flat Glass Tbk 5.350 5.450 5.350 5.400 50 34.500 186.825.000 7,11<br />
IKAI Intikeramik Alamasri Industri Tbk 137 141 139 141 4 51.500 7.161.000 -7,42<br />
KIAS Keramika Indonesia Assosiasi Tbk 80 83 79 79 -1 2.939.500 237.095.500 79,00<br />
MLIA Mulia Industrindo Tbk 360 375 335 375 15 2.500 880.000 6,36<br />
TOTO Surya Toto Indonesia Tbk 56.950 56.950 56.950 56.950 0 500 28.475.000 10,99<br />
3. Logam dan Sejenisnya<br />
ALKA Alakasa Industrindo Tbk 550 0 0 550 0 0 0 8,73<br />
ALMI Alumindo Light Metal Industry 770 0 0 770 0 0 0 3,12<br />
BAJA Saranacentral Bajatama Tbk. 290 295 280 280 -10 247.500 69.345.000 11,20<br />
BTON Betonjaya Manunggal Tbk 820 810 790 800 -20 101.500 80.610.000 9,09<br />
CTBN Citra Tubindo Tbk. 4.500 0 0 4.500 0 0 0 7,21<br />
INAI Indal Aluminium Industry Tbk 660 0 0 660 0 0 0 3,13<br />
ITMA Sumber Energi Andalan Tbk. 450 0 0 450 0 0 0 -9,00<br />
GDST Gunawan Dianjaya Steel Tbk. 105 110 103 107 2 619.000 65.385.500 6,69<br />
JKSW Jakarta Kyoei Steel Works Tbk 100 80 80 80 -20 49.500 3.960.000 -0,83<br />
JPRS Jaya Pari Steel Tbk 340 345 335 335 -5 69.500 23.612.500 6,98<br />
KRAS Krakatau Steel (Persero) Tbk. 740 760 720 750 10 6.879.500 5.142.215.000 8,52<br />
LION Lion Metal Works Tbk. 10.000 0 0 10.000 0 0 0 9,76<br />
LMSH Lionmesh Prima Tbk. 8.000 0 0 8.000 0 0 0 6,60<br />
MYRX Hanson International Tbk 235 230 225 230 -5 10.082.500 2.268.572.500 17,69<br />
MYRXP Saham Seri B Hanson International 50 52 50 50 0 1.117.500 56.230.000 1,09<br />
NIKL Pelat Timah Nusantara Tbk. 215 220 210 210 -5 358.000 75.965.000 30,00<br />
PICO Pelangi Indah Canindo Tbk 305 0 0 305 0 0 0 12,20<br />
TBMS Tembaga Mulia Semanan Tbk 6.550 0 0 6.550 0 0 0 4,05<br />
4. Kimia<br />
BRPT Barito Pacific Tbk 560 550 540 550 -10 240.000 130.525.000 -36,67<br />
BUDI Budi Acid Jaya Tbk. 188 193 184 192 4 127.500 23.960.500 6,00<br />
DPNS Duta Pertiwi Nusantara Tbk. 690 690 690 690 0 3.000 2.070.000 12,32<br />
EKAD Ekadharma International Tbk. 315 315 305 310 -5 724.000 223.792.500 6,20<br />
ETWA Eterindo Wahanatama Tbk 400 400 395 395 -5 3.157.000 1.252.755.000 4,65<br />
SRSN Indo Acidatama Tbk 54 52 52 52 -2 500 26.000 17,33<br />
INCI Intanwijaya Internasional Tbk 215 220 210 215 0 266.000 56.467.500 -6,14<br />
SOBI Sorini Agro Asia Corporindo Tbk 1.480 0 0 1.480 0 0 0 15,91<br />
TPIA Chandra Asri Petrochemical Tbk 1.900 1.900 1.900 1.900 0 4.500 8.550.000 38,00<br />
UNIC Unggul Indah Cahaya Tbk 1.900 0 0 1.900 0 0 0 11,88<br />
5. Plastik dan Kemasan<br />
AKKU Alam Karya Unggul Tbk 181 0 0 181 0 0 0 -7,24<br />
AKPI Argha Karya Prima Industry Tbk 920 900 900 900 -20 2.500 2.250.000 8,33<br />
APLI Asiaplast Industries Tbk. 87 85 85 85 -2 592.500 50.362.500 9,44<br />
BRNA Berlina Tbk. 2.550 2.500 2.425 2.450 -100 251.500 623.675.000 7,93<br />
IGAR Champion Pacific Indonesia Tbk 445 445 435 445 0 774.000 340.930.000 8,09<br />
IPOL Indopoly Swakarsa Industry Tbk 109 108 105 105 -4 253.000 26.856.000 7,50<br />
SIAP Sekawan Intipratama Tbk 360 0 0 360 0 0 0 32,73<br />
SIMA Siwani Makmur Tbk 128 0 0 128 0 0 0 -1,44<br />
FPNI Titan Kimia Nusantara Tbk 133 132 123 123 -10 10.500 1.298.500 -2,08<br />
TRST Trias Sentosa Tbk 305 305 300 305 0 11.000 3.302.500 4,84<br />
YPAS Yanaprima Hastapersada Tbk 660 670 650 670 10 39.500 26.080.000 25,77<br />
6. Pakan Ternak<br />
CPIN Charoen Pokphand Indonesia Tbk 2.675 2.700 2.625 2.675 0 8.829.500 23.584.100.000 17,04<br />
JPFA Japfa Comfeed Indonesia Tbk 4.325 4.400 4.250 4.350 25 1.052.500 4.565.112.500 7,57<br />
MAIN Malindo Feedmill Tbk. 1.250 1.290 1.200 1.290 40 14.619.000 18.179.940.000 10,75<br />
SIPD Sierad Produce Tbk 50 51 50 50 0 5.926.500 296.382.000 16,67<br />
7. Kayu dan Pengolahannya<br />
SULI Sumalindo Lestari Jaya Tbk 108 106 105 105 -3 53.500 5.622.000 -0,93<br />
TIRT Tirta Mahakam Resources Tbk 87 87 84 85 -2 1.572.500 133.524.500 -85,00<br />
8. Pulp dan Kertas<br />
ALDO Alkindo Naratama Tbk. 370 365 360 365 -5 5.140.500 1.862.317.500 30,42<br />
FASW Fajar Surya Wisesa Tbk. 2.800 2.750 2.525 2.525 -275 381.500 1.004.887.500 26,03<br />
INKP Indah Kiat Pulp & Paper Tbk. 1.040 1.030 1.010 1.030 -10 2.140.500 2.193.260.000 -35,52<br />
KBRI Kertas Basuki Rachmat Indonesia 50 51 50 50 0 5.671.500 283.575.500 -25,00<br />
SPMA Suparma Tbk 250 250 250 250 0 2.000 500.000 14,71<br />
SAIP Surabaya Agung Industri Pulp Tbk 255 0 0 255 0 0 0 3,75<br />
TKIM Pabrik Kertas Tjiwi Kimia Tbk 2.800 2.800 2.800 2.800 0 5.500 15.400.000 5,74<br />
INRU Toba Pulp Lestari Tbk. 1.200 1.250 1.250 1.250 50 50.000 62.500.000 -156,25<br />
ANEKA INDUSTRI<br />
1. Otomotif dan Komponennya<br />
ASII Astra International Tbk. 6.600 6.650 6.450 6.650 50 17.595.000 116.079.475.000 1,27<br />
AUTO Astra Otoparts Tbk. 3.300 3.375 3.250 3.375 75 195.500 656.287.500 11,76<br />
GJTL Gajah Tunggal Tbk. 2.325 2.325 2.275 2.300 -25 1.116.000 2.563.987.500 7,14<br />
GDYR Goodyear Indonesia Tbk. 11.500 11.000 11.000 11.000 -500 5.000 55.000.000 9,00<br />
BRAM Indo Kordsa Tbk. 2.100 0 0 2.100 0 0 0 10,00<br />
IMAS Indomobil Sukses Internasional Tbk 7.950 7.950 7.750 7.800 -150 3.606.500 28.403.625.000 10,64<br />
INDS Indospring Tbk. 5.400 5.650 5.350 5.500 100 280.500 1.538.850.000 10,76<br />
LPIN Multi Prima Sejahtera Tbk 2.700 2.775 2.700 2.700 0 4.000 10.950.000 6,77<br />
MASA Multistrada Arah Sarana Tbk. 495 500 490 500 5 2.754.000 1.361.255.000 16,67<br />
NIPS Nipress Tbk 3.900 4.200 3.925 4.200 300 62.000 253.975.000 4,74<br />
PRAS Prima Alloy Steel Universal Tbk 130 125 124 125 -5 1.000 124.500 41,67<br />
SMSM Selamat Sempurna Tbk. 1.860 1.870 1.850 1.860 0 224.000 415.585.000 12,48<br />
2. Tekstil dan Garmen<br />
MYTX Apac Citra Centertex Tbk 295 0 0 295 0 0 0 -14,05<br />
ARGO Argo Pantes Tbk 1.000 0 0 1.000 0 0 0 -3,80<br />
CNTX Century Textile Industry Tbk. 7.550 0 0 7.550 0 0 0 0,60<br />
CNTB Saham Seri B ( Centex Tbk ) 5.000 0 0 5.000 0 0 0 0,74<br />
ERTX Eratex Djaja Tbk 450 0 0 450 0 0 0 -3,19<br />
ESTI Ever Shine Tex Tbk. 160 0 0 160 0 0 0 160,00<br />
INDR Indo-Rama Synthetics Tbk. 1.670 1.650 1.650 1.650 -20 10.000 16.500.000 3,05<br />
KARW Karwell Indonesia Tbk 145 0 0 145 0 0 0 -3,45<br />
UNIT Nusantara Inti Corpora Tbk 320 0 0 320 0 0 0 7,62<br />
PBRX Pan Brothers Tbk. 425 410 385 410 -15 502.500 199.960.000 0,13<br />
PAFI Panasia Filament Inti Tbk 250 0 0 250 0 0 0 -5,95<br />
HDTX Panasia Indosyntec Tbk 131 0 0 131 0 0 0 10,56<br />
ADMG Polychem Indonesia Tbk 415 410 395 400 -15 2.284.000 922.032.500 3,15<br />
POLY Asia Pacific Fibers Tbk 270 265 250 255 -15 856.500 220.625.000 3,75<br />
RICY Ricky Putra Globalindo Tbk 173 173 170 171 -2 1.177.000 201.180.000 9,00<br />
SSTM Sunson Textile Manufacture Tbk 190 0 0 190 0 0 0 31,67<br />
STAR Star Petrochem Tbk. 50 50 50 50 0 11.500 575.000 50,00<br />
TFCO Tifico Fiber Indonesia Tbk. 650 0 0 650 0 0 0 6,07<br />
UNTX Unitex Tbk. 3.700 0 0 3.700 0 0 0 1,33<br />
3. Alas Kaki<br />
BIMA Primarindo Asia Infrastructur 900 0 0 900 0 0 0 21,43<br />
BATA Sepatu Bata Tbk 52.800 0 0 52.800 0 0 0 15,87<br />
SIMM Surya Intrindo Makmur Tbk 148 0 0 148 0 0 0 -49,33<br />
4. Kabel<br />
JECC Jembo Cable Company Tbk 2.050 2.200 1.970 2.150 100 1.148.000 2.412.417.500 9,39<br />
KBLM Kabelindo Murni Tbk 152 0 0 152 0 0 0 10,13<br />
KBLI KMI Wire & Cable Tbk. 136 136 126 127 -9 1.054.000 138.193.500 7,47<br />
SCCO Supreme Cable Manufacturing & Co 5.050 5.000 5.000 5.000 -50 17.000 85.000.000 11,79<br />
IKBI Sumi Indo Kabel Tbk 1.500 0 0 1.500 0 0 0 -93,75<br />
VOKS Voksel Electric Tbk 1.150 1.150 1.150 1.150 0 1.000 1.150.000 9,58<br />
5. Elektronika dan Lainnya<br />
PTSN Sat Nusapersada Tbk 83 95 73 95 12 20.500 1.778.500 95,00<br />
INDUSTRI BARANG KONSUMSI<br />
1. Makanan dan Minuman<br />
ADES Akasha Wira International Tbk 1.240 1.230 1.210 1.230 -10 4.500 5.495.000 37,27<br />
CEKA Cahaya Kalbar Tbk 2.225 2.225 2.100 2.125 -100 206.000 443.487.500 9,36<br />
DAVO Davomas Abadi Tbk 50 0 0 50 0 0 0 -25,00<br />
DLTA Delta Djakarta Tbk 189.000 0 0 189.000 0 0 0 20,42<br />
ICBP Indofood CBP Sukses Makmur Tbk 5.650 5.750 5.650 5.700 50 1.343.000 7.717.350.000 15,83<br />
INDF Indofood Sukses Makmur Tbk 4.825 4.825 4.750 4.800 -25 5.801.000 27.764.175.000 8,26<br />
MYOR Mayora Indah Tbk 21.500 22.250 20.600 21.950 450 355.000 7.701.350.000 53,67<br />
MLBI Multi Bintang Indonesia Tbk. 690.000 0 0 690.000 0 0 0 29,46<br />
ROTI Nippon Indosari Corpindo Tbk. 3.750 3.750 3.625 3.625 -125 90.500 334.637.500 35,54<br />
PSDN Prasidha Aneka Niaga Tbk 179 0 0 179 0 0 0 8,14<br />
SKLT Sekar Laut Tbk. 140 0 0 140 0 0 0 14,00<br />
STTP Siantar Top Tbk. 840 0 0 840 0 0 0 26,25<br />
AISA Tiga Pilar Sejahtera Food Tbk 620 620 600 610 -10 4.561.000 2.782.145.000 19,68<br />
ULTJ Ultra Jaya Milk Industry & Trade 1.090 1.070 1.040 1.050 -40 138.000 145.370.000 21,00<br />
2. Rokok<br />
RMBA Bentoel Internasional Investama Tbk 590 580 580 580 -10 26.000 15.080.000 8,92<br />
GGRM Gudang Garam Tbk. 58.050 58.650 57.550 58.650 600 203.500 11.817.975.000 24,27<br />
HMSP H.M. Sampoerna Tbk. 50.300 50.000 46.950 48.650 -1.650 182.000 8.754.400.000 28,04<br />
3. Farmasi<br />
SQBB Taisho Pharmaceutical Indonesia 10.500 0 0 10.500 0 0 0 0,70<br />
SQBI Taisho Pharmaceutical Indonesia (PS) 150.000 0 0 150.000 0 0 0 1,05<br />
DVLA Darya-Varia Laboratoria Tbk. 1.280 1.280 1.250 1.280 0 51.000 63.775.000 14,22<br />
INAF Indofarma (Persero) Tbk 196 194 191 192 -4 1.783.500 342.693.500 -12,80<br />
KLBF Kalbe Farma Tbk. 3.925 3.975 3.875 3.950 25 10.772.500 42.455.725.000 29,04<br />
KAEF Kimia Farma Tbk 500 495 480 485 -15 828.500 403.385.000 37,31<br />
MERK Merck Tbk 145.000 0 0 145.000 0 0 0 17,84<br />
PYFA Pyridam Farma Tbk 156 0 0 156 0 0 0 7,09<br />
SCPI Schering Plough Indonesia Tbk 42.000 0 0 42.000 0 0 0 9,72<br />
TSPC Tempo Scan Pacific Tbk. 2.725 2.750 2.725 2.725 0 121.000 332.087.500 16,72<br />
4. Kosmetik dan Barang Keperluan Rumah Tangga<br />
TCID Mandom Indonesia Tbk. 9.000 0 0 9.000 0 0 0 12,55<br />
MBTO Martina Berto Tbk. 400 400 390 395 -5 261.500 102.852.500 8,78<br />
MRAT Mustika Ratu Tbk. 550 540 540 540 -10 53.500 28.890.000 9,82<br />
UNVR Unilever Indonesia Tbk. 22.800 23.900 22.900 23.750 950 1.598.500 37.840.875.000 43,82<br />
5. Peralatan Rumah Tangga<br />
KICI Kedaung Indah Can Tbk 225 0 0 225 0 0 0 -28,13<br />
KDSI Kedawung Setia Industrial Tbk 340 335 335 335 -5 13.500 4.522.500 8,59<br />
LMPI Langgeng Makmur Industri Tbk. 235 235 230 235 0 56.500 12.997.500 47,00<br />
PROPERTI DAN REAL ESTATE<br />
1. Properti dan Real Estate<br />
APLN Agung Podomoro Land Tbk. 330 330 330 330 0 1.164.000 384.120.000 8,92<br />
ASRI Alam Sutera Realty Tbk. 560 560 540 550 -10 36.497.000 20.104.250.000 17,19<br />
ELTY Bakrieland Development Tbk 84 82 79 81 -3 109.797.500 8.883.467.500 9,00<br />
BAPA Bekasi Asri Pemula Tbk 340 350 315 320 -20 5.071.000 1.663.260.000 35,56<br />
BEST Bekasi Fajar Industrial Estate Tbk 455 450 440 445 -10 2.162.500 961.760.000<br />
BIPP Bhuwanatala Indah Permai Tbk 52 54 51 53 1 1.072.500 55.822.000 -13,25<br />
BKDP Bukit Darmo Property Tbk 105 0 0 105 0 0 0 105,00<br />
BCIP Bumi Citra Permai Tbk. 620 0 0 620 0 0 0 -6,200,00<br />
BSDE Bumi Serpong Damai Tbk 1.260 1.250 1.210 1.250 -10 10.720.000 13.237.450.000 24,04<br />
CTRA Ciputra Development Tbk 710 720 700 710 0 11.490.000 8.144.890.000 24,48<br />
CTRP Ciputra Property Tbk. 690 690 670 690 0 2.284.000 1.552.095.000 25,56<br />
CTRS Ciputra Surya Tbk. 1.720 1.720 1.680 1.690 -30 2.497.000 4.240.120.000 15,36<br />
COWL Cowell Development Tbk 225 220 215 215 -10 1.211.500 260.627.500 2,72<br />
SCBD Danayasa Arthatama Tbk. 830 0 0 830 0 0 0 21,28<br />
DART Duta Anggada Realty Tbk 495 495 460 495 0 12.000 5.710.000 13,38<br />
DUTI Duta Pertiwi Tbk 2.475 0 0 2.475 0 0 0 14,82<br />
FMII Fortune Mate Indonesia Tbk 180 0 0 180 0 0 0 -180,00<br />
KPIG Global Land Development Tbk 620 620 620 620 0 500 310.000 28,18<br />
GMTD Gowa Makassar Tourism Development 660 0 0 660 0 0 0 2,46<br />
GWSA Greenwood Sejahtera Tbk. 215 220 210 210 -5 520.000 110.747.500 12,35<br />
OMRE Indonesia Prima Property Tbk 335 0 0 335 0 0 0 20,94<br />
DILD Intiland Development Tbk 370 365 355 360 -10 11.980.500 4.287.620.000 17,14<br />
JRPT Jaya Real Property Tbk. 2.900 0 0 2.900 0 0 0 27,36<br />
JIHD Jakarta International Hotels 670 0 0 670 0 0 0 29,13<br />
KIJA Kawasan Industri Jababeka Tbk 191 188 182 183 -8 94.717.500 17.430.518.500 36,60<br />
LCGP Laguna Cipta Griya Tbk 119 120 116 118 -1 9.585.000 1.126.344.500 -236,00<br />
LAMI Lamicitra Nusantara Tbk 500 495 495 495 -5 500 247.500 15,97<br />
LPCK Lippo Cikarang Tbk 3.300 3.250 3.175 3.250 -50 3.201.500 10.298.025.000 11,48<br />
LPKR Lippo Karawaci Tbk 760 760 720 740 -20 36.476.000 27.046.140.000 23,87<br />
EMDE Megapolitan Developments Tbk. 154 153 151 153 -1 1.026.500 155.733.000 51,00<br />
MKPI Metropolitan Kentjana Tbk. 3.000 0 0 3.000 0 0 0 10,38<br />
MTLA Metropolitan Land Tbk. 375 370 360 370 -5 4.406.000 1.609.547.500 21,76<br />
Kode Nama Emiten Sbl Ttg Trd Ptp +/- Volume Nilai PER<br />
MTSM Metro Realty Tbk 520 0 0 520 0 0 0 57,78<br />
MDLN Modernland Realty Ltd. Tbk 430 430 425 425 -5 7.010.000 3.010.170.000 15,74<br />
PWON Pakuwon Jati Tbk 182 181 179 181 -1 4.804.500 862.937.000 4,53<br />
PWSI Panca Wiratama Sakti Tbk 61 0 0 61 0 0 0 -5,55<br />
GPRA Perdana Gapuraprima Tbk 190 190 182 184 -6 41.500 7.678.500 16,73<br />
RBMS Ristia Bintang Mahkotasejati Tbk 90 88 88 88 -2 500 44.000 0,47<br />
RDTX Roda Vivatex Tbk 2.525 0 0 2.525 0 0 0 6,25<br />
BKSL Sentul City Tbk. 240 235 230 235 -5 48.345.500 11.226.307.500 58,75<br />
SMRA Summarecon Agung Tbk. 1.540 1.610 1.510 1.550 10 12.429.000 19.445.405.000 34,44<br />
SMDM Suryamas Dutamakmur Tbk 195 174 168 173 -22 17.000 2.906.000 34,60<br />
2. Konstruksi Bangunan<br />
ADHI Adhi Karya (Persero) Tbk 950 960 940 950 0 948.000 898.570.000 39,58<br />
DGIK Duta Graha Indah Tbk 78 78 76 78 0 711.500 55.016.000 8,67<br />
JKON Jaya Konstruksi Manggala Pratama 1.450 1.450 1.440 1.450 0 71.000 102.250.000 80,56<br />
PTPP PP (Persero) Tbk. 580 580 560 570 -10 2.117.500 1.215.275.000 30,00<br />
SSIA Surya Semesta Internusa Tbk. 1.000 980 950 980 -20 48.342.500 46.751.690.000 15,56<br />
TOTL Total Bangun Persada Tbk. 465 465 450 455 -10 4.064.000 1.856.780.000 12,64<br />
WIKA Wijaya Karya (Persero) Tbk. 980 1.030 960 1.000 20 17.623.500 17.583.700.000 20,00<br />
INFRASTRUKTUR. UTILITAS. DAN TRANSPORTASI<br />
1.Energi<br />
ESSA Surya Esa Perkasa Tbk. 2.100 2.350 2.000 2.325 225 3.565.500 7.876.712.500<br />
LAPD Leyand International Tbk. 180 0 0 180 0 0 0 28,08<br />
PGAS Perusahaan Gas Negara (Persero) 3.650 3.650 3.575 3.625 -25 15.937.500 57.650.837.500 13,73<br />
RAJA Rukun Raharja Tbk 560 570 540 560 0 847.000 465.755.000 5,71<br />
2. Jalan Tol. Pelabuhan dan Bandara<br />
CMNP Citra Marga Nusaphala Persada Tbk 2.050 2.025 1.990 2.025 -25 1.424.500 2.862.745.000 12,35<br />
JSMR Jasa Marga (Persero) Tbk. 5.150 5.150 5.050 5.100 -50 3.786.500 19.309.550.000 23,08<br />
META Nusantara Infrastructure Tbk. 225 220 215 220 -5 5.930.000 1.274.980.000 -55,00<br />
3. Telekomunikasi<br />
BTEL Bakrie Telecom Tbk. 220 220 210 220 0 3.997.000 857.147.500 -20,00<br />
EXCL XL Axiata Tbk. 5.900 5.900 5.850 5.900 0 3.300.000 19.445.150.000 16,48<br />
ISAT Indosat Tbk 3.775 3.750 3.700 3.700 -75 571.000 2.122.212.500 14,02<br />
INVS Inovisi Infracom Tbk. 5.300 5.300 5.200 5.250 -50 1.201.500 6.287.950.000 102,94<br />
FREN Smartfren Telecom Tbk. 91 92 89 89 -2 5.815.000 521.890.000 -8,09<br />
TELE Tiphone Mobile Indonesia Tbk. 410 420 405 420 10 8.588.000 3.527.440.000<br />
TLKM Telekomunikasi Indonesia (Persero) Tbk 7.400 7.600 7.250 7.600 200 8.310.500 62.435.425.000 9,54<br />
4. Transportasi<br />
APOL Arpeni Pratama Ocean Line Tbk 58 54 50 50 -8 5.503.500 277.015.000 -0,13<br />
BLTA Berlian Laju Tanker Tbk 196 0 0 196 0 0 0 5,76<br />
BULL Buana Listya Tama Tbk. 62 62 59 61 -1 18.604.500 1.123.490.500 3,81<br />
CASS Cardig Aero Services Tbk. 790 790 790 790 0 3.500 2.765.000 12,34<br />
CMPP Centris Multipersada Pratama 650 0 0 650 0 0 0 -16,67<br />
GIAA Garuda Indonesia (Persero) Tbk 680 670 650 670 -10 17.655.500 11.656.720.000 39,41<br />
HITS Humpuss Intermoda Transportasi 255 0 0 255 0 0 0 -9,81<br />
INDX Tanah Laut Tbk (Indoexchange) 196 192 187 187 -9 291.500 55.044.000 -93,50<br />
IATA Indonesia Air Transport Tbk 56 56 53 55 -1 137.500 7.344.000 -6,11<br />
MBSS Mitrabahtera Segara Sejati Tbk 1.140 1.130 1.090 1.090 -50 316.500 352.350.000 6,53<br />
MIRA Mitra International Resources 160 0 0 160 0 0 0 -2,22<br />
PTIS Indo Straits Tbk. 910 960 910 960 50 2.000 1.895.000 15,74<br />
WEHA Panorama Transportasi Tbk 171 173 171 173 2 1.169.500 200.239.000 19,22<br />
TMAS Pelayaran Tempuran Emas Tbk 330 330 325 325 -5 17.000 5.547.500 -4,45<br />
RIGS Rig Tenders Indonesia Tbk. 440 435 435 435 -5 1.000 435.000 -13,59<br />
SDMU Sidomulyo Selaras Tbk. 300 300 300 300 0 40.000 12.000.000 37,50<br />
SMDR Samudera Indonesia Tbk 3.975 4.000 3.875 3.925 -50 7.500 29.525.000 7,65<br />
SAFE Steady Safe Tbk 188 205 192 205 17 2.000 394.500 -22,78<br />
TRAM Trada Maritime Tbk. 850 860 840 860 10 142.626.000 120.966.090.000 43,00<br />
WINS Wintermar Offshore Marine Tbk 440 440 400 415 -25 6.794.000 2.802.545.000 7,03<br />
ZBRA Zebra Nusantara Tbk 150 168 148 160 10 16.181.500 2.594.934.500 -8,00<br />
5. Konstruksi Non Bangunan<br />
INDY Indika Energy Tbk. 1.760 1.730 1.700 1.700 -60 4.348.500 7.435.070.000 7,59<br />
RINA Katarina Utama Tbk 64 0 0 64 0 0 0 -4,57<br />
SUPR Solusi Tunas Pratama Tbk. 4.950 0 0 4.950 0 0 0 65,13<br />
TBIG Tower Bersama Infrastructure Tbk 3.300 3.325 3.250 3.300 0 4.247.000 13.966.387.500 30,28<br />
TOWR Sarana Menara Nusantara Tbk. 15.500 15.500 15.500 15.500 0 500 7.750.000 30,75<br />
TRUB Truba Alam Manunggal Engineering Tbk 50 50 50 50 0 500 25.000 -33,33<br />
KEUANGAN<br />
1. Bank<br />
AGRO Bank Agroniaga Tbk. 130 133 129 133 3 10.000 1.301.000 19,00<br />
INPC Bank Artha Graha Internasional 113 113 110 113 0 1.279.000 143.152.500 7,06<br />
BBKP Bank Bukopin Tbk. 650 650 630 650 0 2.354.000 1.504.855.000 7,56<br />
BNBA Bank Bumi Arta Tbk. 161 162 160 160 -1 177.000 28.339.000 12,31<br />
BABP Bank ICB Bumiputera Tbk. 150 150 141 141 -9 63.000 9.353.000 -47,00<br />
BACA Bank Capital Indonesia Tbk 115 110 104 104 -11 95.000 10.039.000 13,00<br />
BBCA Bank Central Asia Tbk. 7.200 7.200 7.050 7.150 -50 13.590.000 96.730.400.000 18,19<br />
BCIC Bank Mutiara Tbk 50 0 0 50 0 0 0 3,33<br />
BNGA Bank CIMB Niaga Tbk. 1.130 1.110 1.080 1.110 -20 659.500 717.075.000 8,95<br />
BDMN Bank Danamon Indonesia Tbk. 5.800 5.850 5.700 5.850 50 6.417.000 37.123.525.000 18,17<br />
BAEK Bank Ekonomi Raharja Tbk. 1.600 0 0 1.600 0 0 0 16,67<br />
BEKS Bank Pundi Indonesia Tbk. 164 170 160 170 6 145.500 23.462.000 -18,89<br />
SDRA Bank Himpunan Saudara 1906 Tbk 570 570 500 520 -50 35.055.500 18.336.695.000 11,06<br />
BNII Bank Internasional Indonesia Tbk 435 435 435 435 0 14.500 6.307.500 33,46<br />
BKSW Bank QNB Kesawan Tbk. 700 0 0 700 0 0 0 116,67<br />
BMRI Bank Mandiri (Persero) Tbk. 7.000 7.000 6.850 6.950 -50 5.326.000 36.801.200.000 12,32<br />
MAYA Bank Mayapada Internasional Tbk 2.500 0 0 2.500 0 0 0 83,33<br />
MEGA Bank Mega Tbk. 3.300 0 0 3.300 0 0 0 13,81<br />
BBNI Bank Negara Indonesia (Persero) Tbk 3.750 3.750 3.675 3.725 -25 6.189.500 22.955.662.500 12,58<br />
NISP Bank OCBC NISP Tbk 1.130 1.140 1.130 1.140 10 2.500 2.830.000 23,75<br />
BBNP Bank Nusantara Parahyangan Tbk 1.300 0 0 1.300 0 0 0 7,60<br />
PNBN Bank Pan Indonesia Tbk 830 800 770 800 -30 2.479.500 1.946.335.000 11,27<br />
BJBR BPD Jabar Banten Tbk 880 870 860 870 -10 2.129.000 1.834.150.000 7,70<br />
BNLI Bank Permata Tbk 1.430 1.440 1.440 1.440 10 5.000 7.200.000 9,11<br />
BBRI Bank Rakyat Indonesia (Persero) Tbk 6.150 6.100 5.950 6.050 -100 23.768.000 142.966.100.000 10,88<br />
BBTN Bank Tabungan Negara (Persero) 1.260 1.250 1.230 1.230 -30 1.885.000 2.339.990.000 11,18<br />
BSIM Bank Sinarmas Tbk. 250 250 245 245 -5 65.500 16.072.500 17,50<br />
BSWD Bank of India Indonesia Tbk 2.450 0 0 2.450 0 0 0 45,37<br />
BTPN Bank Tabungan Pensiunan Nasional Tbk 3.800 3.775 3.675 3.750 -50 66.500 248.012.500 17,94<br />
BVIC Bank Victoria International Tbk 123 123 119 119 -4 1.207.500 144.675.000 2,64<br />
MCOR Bank Windu Kentjana Internati 199 190 190 190 -9 7.000 1.330.000 23,75<br />
2. Lembaga Pembiayaan<br />
ADMF Adira Dinamika Multi Finance Tbk 10.150 10.000 9.950 10.000 -150 11.000 109.550.000 6,74<br />
BPFI Batavia Prosperindo Finance Tbk 335 0 0 335 0 0 0 13,40<br />
BFIN BFI Finance Indonesia Tbk 4.300 0 0 4.300 0 0 0 8,10<br />
BBLD Buana Finance Tbk. 590 0 0 590 0 0 0 9,37<br />
CFIN Clipan Finance Indonesia Tbk. 355 355 335 335 -20 4.238.000 1.455.377.500 4,72<br />
DEFI Danasupra Erapacific Tbk 590 0 0 590 0 0 0 39,33<br />
HDFA HD Finance Tbk. 310 305 300 305 -5 4.367.500 1.320.575.000 21,79<br />
INCF Indocitra Finance Tbk. 3.150 0 0 3.150 0 0 0 -34,62<br />
MFIN Mandala Multifinance Tbk. 670 640 600 630 -40 39.500 24.600.000 4,34<br />
TIFA Tifa Finance Tbk. 220 220 205 210 -10 680.000 142.995.000 7,24<br />
TRUS Trust Finance Indonesia Tbk 510 510 510 510 0 2.500 1.275.000 9,44<br />
VRNA Verena Multi Finance Tbk. 127 0 0 127 0 0 0 4,10<br />
WOMF Wahana Ottomitra Multiartha Tbk 197 200 197 197 0 68.000 13.397.500 197,00<br />
3. Perusahaan Efek<br />
AKSI Majapahit Securities Tbk. 88 0 0 88 0 0 0 -4,19<br />
HADE HD Capital Tbk 50 0 0 50 0 0 0 25,00<br />
OCAP Onix Capital Tbk. 325 0 0 325 0 0 0 -65,00<br />
KREN Kresna Graha Sekurindo Tbk. 910 910 900 900 -10 114.500 103.150.000 28,13<br />
PADI Minna Padi Investama Tbk. 600 600 600 600 0 36.500 21.900.000<br />
PEGE Panca Global Securities Tbk. 280 0 0 280 0 0 0 11,67<br />
PANS Panin Sekuritas Tbk. 1.700 1.720 1.720 1.720 20 500 860.000 5,93<br />
RELI Reliance Securities Tbk 500 0 0 500 0 0 0 19,23<br />
TRIM Trimegah Securities Tbk 126 130 123 123 -3 496.000 63.287.500 24,60<br />
YULE Yulie Sekurindo Tbk 141 0 0 141 0 0 0 70,50<br />
4. Asuransi<br />
ABDA Asuransi Bina Dana Arta Tbk. 1.200 1.200 1.190 1.190 -10 5.000 5.960.000 5,89<br />
ASBI Asuransi Bintang Tbk 435 0 0 435 0 0 0 -8,06<br />
ASDM Asuransi Dayin MitraTbk 700 0 0 700 0 0 0 6,36<br />
AHAP Asuransi Harta Aman Pratama Tbk 197 0 0 197 0 0 0 10,94<br />
ASJT Asuransi Jasa Tania Tbk 420 0 0 420 0 0 0 4,08<br />
AMAG Asuransi Multi Artha Guna Tbk 154 154 152 153 -1 119.000 18.184.500 4,14<br />
ASRM Asuransi Ramayana Tbk 1.610 1.700 1.480 1.560 -50 8.500 12.870.000 7,96<br />
LPGI Lippo General Insurance Tbk 1.430 0 0 1.430 0 0 0 68,10<br />
MREI Maskapai Reasuransi Indonesia Tbk 1.750 1.800 1.800 1.800 50 500 900.000 20,45<br />
PNIN Panin Insurance Tbk. 485 485 480 480 -5 301.500 146.102.500 21,82<br />
PNLF Panin Financial Tbk 126 125 122 124 -2 23.715.500 2.919.665.000 0,76<br />
5. Lainnya<br />
ARTA Arthavest Tbk 550 0 0 550 0 0 0 -550,00<br />
BCAP Bhakti Capital Indonesia Tbk 1.170 0 0 1.170 0 0 0 7,27<br />
MTFN Capitalinc Investment Tbk. 275 290 280 290 15 7.500 2.150.000 -290,00<br />
GSMF Equity Development Investment Tbk 101 107 81 103 2 250.000 22.590.000 14,71<br />
LPPS Lippo Securities Tbk. 130 126 114 121 -9 2.180.500 259.010.500 17,29<br />
APIC Pacific Strategic Financial Tbk 153 153 150 152 -1 41.000 6.173.500 9,50<br />
RODA Royal Oak Development Asia Tbk 345 340 315 335 -10 8.193.000 2.740.125.000 -1,015,15<br />
SMMA Sinarmas Multiartha Tbk. 3.975 4.000 3.975 3.975 0 635.000 2.539.950.000 10,92<br />
PERDAGANGAN. JASA DAN INVESTASI<br />
1. Perdagangan Besar Barang Produksi<br />
TMPI AGIS Tbk 162 162 157 160 -2 24.117.500 3.829.737.000 160,00<br />
AIMS Akbar Indo Makmur Stimec Tbk 255 0 0 255 0 0 0 85,00<br />
AKRA AKR Corporindo Tbk. 3.650 3.650 3.550 3.650 0 4.700.500 16.966.562.500 3,80<br />
SQMI Renuka Coalindo Tbk. 1.440 1.460 1.410 1.460 20 57.500 82.445.000 3,650,00<br />
OKAS Ancora Indonesia Resources Tbk 185 199 180 195 10 247.500 46.374.500 13,00<br />
ASIA Asia Natural Resources Tbk 50 50 50 50 0 1.494.500 74.725.000 -50,00<br />
BMSR Bintang Mitra Semestaraya Tbk 180 0 0 180 0 0 0 -1,94<br />
CNKO Exploitasi Energi Indonesia Tbk 156 156 153 155 -1 1.456.000 224.015.500 8,16<br />
CLPI Colorpak Indonesia Tbk. 1.800 1.830 1.750 1.770 -30 993.500 1.764.995.000 12,92<br />
KARK Dayaindo Resources International 50 50 50 50 0 500.500 25.025.000 16,67<br />
DSSA Dian Swastatika Sentosa Tbk 13.000 0 0 13.000 0 0 0 21,74<br />
EPMT Enseval Putera Megatrading Tbk 1.260 1.280 1.260 1.260 0 66.500 83.800.000 15,18<br />
GREN Evergreen Invesco Tbk. 74 74 72 72 -2 412.500 30.024.500 72,00<br />
FISH FKS Multi Agro Tbk 2.000 0 0 2.000 0 0 0 8,33<br />
HEXA Hexindo Adiperkasa Tbk 8.750 8.750 8.450 8.700 -50 507.000 4.380.550.000 91,58<br />
INTD Inter Delta Tbk 420 0 0 420 0 0 0 9,13<br />
INTA Intraco Penta Tbk. 720 720 700 710 -10 4.929.500 3.488.380.000 13,15<br />
LTLS Lautan Luas Tbk. 820 820 800 810 -10 20.000 16.055.000 3,84<br />
ITTG Leo Investments Tbk 91 0 0 91 0 0 0 -30,33<br />
SDPC Millennium Pharmacon International 81 87 82 87 6 1.207.000 102.463.500 21,75<br />
MDRN Modern Internasional Tbk. 2.975 2.975 2.950 2.975 0 42.000 123.950.000 43,12<br />
MICE Multi Indocitra Tbk. 355 350 345 350 -5 1.736.000 607.147.500 5,38<br />
KONI Perdana Bangun Pusaka Tbk 290 0 0 290 0 0 0 5,27<br />
TGKA Tigaraksa Satria Tbk. 1.150 0 0 1.150 0 0 0 9,66<br />
TIRA Tira Austenite Tbk 1.740 0 0 1.740 0 0 0 10,94<br />
TRIL Triwira Insanlestari Tbk. 107 106 101 106 -1 28.500 2.923.000 53,00<br />
TURI Tunas Ridean Tbk. 790 790 770 790 0 2.755.500 2.153.805.000 13,62<br />
UNTR United Tractors Tbk. 24.900 24.450 23.400 23.450 -1.450 5.718.000 136.316.525.000 17,23<br />
WAPO Wahana Phonix Mandiri Tbk 79 79 73 79 0 3.000 225.000 158,00<br />
WICO Wicaksana Overseas International 59 59 58 58 -1 105.000 6.190.000 -1,49<br />
2. Perdagangan Eceran<br />
ACES Ace Hardware Indonesia Tbk. 5.250 5.250 5.000 5.000 -250 1.252.000 6.320.175.000 38,46<br />
CENT Centrin Online Tbk. 117 130 97 101 -16 125.500 14.725.000 439,13<br />
CSAP Catur Sentosa Adiprana Tbk. 245 245 240 245 0 52.000 12.482.500 7,90<br />
ERAA Erajaya Swasembada Tbk. 1.710 1.760 1.680 1.760 50 16.495.500 28.529.710.000 37,45<br />
GOLD Golden Retailindo Tbk. 380 385 370 375 -5 188.000 70.187.500 26,79<br />
HERO Hero Supermarket Tbk 2.950 2.900 2.900 2.900 -50 16.000 46.400.000 4,43<br />
KOIN Kokoh Inti Arebama Tbk 305 300 255 300 -5 3.000 787.500 33,33<br />
LPPF Matahari Department Store Tbk 2.500 0 0 2.500 0 0 0 14,04<br />
MPPA Matahari Putra Prima Tbk 940 940 910 940 0 1.026.500 951.640.000 58,75<br />
MAPI Mitra Adiperkasa Tbk. 7.050 7.100 6.900 7.100 50 1.287.500 9.095.425.000 37,57<br />
MIDI Midi Utama Indonesia Tbk. 415 0 0 415 0 0 0 83,00<br />
RALS Ramayana Lestari Sentosa Tbk. 930 950 920 950 20 926.000 869.025.000 45,24<br />
RANC Supra Boga Lestari Tbk. 630 620 600 620 -10 3.549.000 2.178.280.000<br />
RIMO Rimo Catur Lestari Tbk 53 54 52 52 -1 208.500 10.896.000 -1,68<br />
SKYB Skybee Tbk. 490 0 0 490 0 0 0 8,45<br />
SONA Sona Topas Tourism Industry Tbk 2.800 0 0 2.800 0 0 0 9,76<br />
AMRT Sumber Alfaria Trijaya Tbk 4.900 0 0 4.900 0 0 0 128,95<br />
TKGA Toko Gunung Agung Tbk 250 0 0 250 0 0 0 -1,36<br />
TRIO Trikomsel Oke Tbk 800 790 780 790 -10 37.000 29.170.000 14,63<br />
3. Restoran. Hotel dan Pariwisata<br />
BAYU Bayu Buana Tbk 285 275 275 275 -10 49.500 13.612.500 10,19<br />
BUVA Bukit Uluwatu Villa Tbk. 410 410 410 410 0 5.000 2.050.000 37,27<br />
PDES Destinasi Tirta Nusantara Tbk 145 0 0 145 0 0 0 16,11<br />
SMMT Eatertainment International Tbk 2.175 0 0 2.175 0 0 0 -271,88<br />
FAST Fast Food Indonesia Tbk. 13.000 0 0 13.000 0 0 0 29,95<br />
GMCW Grahamas Citrawisata Tbk. 860 0 0 860 0 0 0 24,57<br />
HOME Hotel Mandarine Regency Tbk 100 0 0 100 0 0 0 -25,00<br />
SHID Hotel Sahid Jaya Tbk 480 0 0 480 0 0 0 96,00<br />
INPP Indonesian Paradise Property Tbk 345 0 0 345 0 0 0 345,00<br />
ICON Island Concepts Indonesia Tbk 540 0 0 540 0 0 0 -540,00<br />
JSPT Jakarta Setiabudi Internasional Tbk 750 0 0 750 0 0 0 9,04<br />
MAMI Mas Murni Indonesia Tbk 50 0 0 50 0 0 0 54,35<br />
MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 1,70<br />
PANR Panorama Sentrawisata Tbk. 197 197 195 197 0 21.500 4.223.500 14,07<br />
PSAB Pelita Sejahtera Abadi Tbk. 2.925 0 0 2.925 0 0 0 -1,462,50<br />
PGLI Pembangunan Graha Lestari Indah Tbk 197 0 0 197 0 0 0 480,49<br />
PJAA Pembangunan Jaya Ancol Tbk. 1.010 0 0 1.010 0 0 0 10,41<br />
PTSP Pioneerindo Gourmet International 1.800 0 0 1.800 0 0 0 22,22<br />
PLIN Plaza Indonesia Realty Tbk. 1.550 0 0 1.550 0 0 0 28,18<br />
PNSE Pudjiadi & Sons Estate Tbk. 2.375 0 0 2.375 0 0 0 10,70<br />
PUDP Pudjiadi Prestige Limited Tbk. 680 670 640 670 -10 100.500 65.945.000 12,64<br />
PSKT Pusako Tarinka Tbk. 700 0 0 700 0 0 0 -100,00<br />
4. Advertising. Printing dan Media<br />
ABBA Mahaka Media Tbk. 110 110 100 104 -6 6.000 630.000 160,00<br />
EMTK Elang Mahkota Teknologi Tbk 4.100 0 0 4.100 0 0 0 28,87<br />
KBLV First Media Tbk. 510 490 490 490 -20 1.000 490.000 -12,56<br />
FORU Fortune Indonesia Tbk 167 0 0 167 0 0 0 11,13<br />
IDKM Indosiar Karya Media Tbk 4.400 4.450 4.350 4.400 0 89.000 392.362.500 -293,33<br />
JTPE Jasuindo Tiga Perkasa Tbk. 395 395 385 395 0 2.121.500 824.722.500 28,21<br />
MNCN Media Nusantara Citra Tbk. 1.920 1.980 1.880 1.950 30 36.333.500 70.609.640.000 24,38<br />
LPLI Star Pacific Tbk 245 245 235 240 -5 15.500 3.650.000 -1,46<br />
SCMA Surya Citra Media Tbk. 8.800 8.800 8.650 8.800 0 45.000 391.700.000 19,01<br />
TMPO Tempo Intimedia Tbk. 140 144 140 143 3 236.500 33.478.500 10,21<br />
VIVA Visi Media Asia Tbk. 760 790 700 730 -30 63.500 47.010.000 365,00<br />
5. Kesehatan<br />
SRAJ Sejahteraraya Anugrahjaya Tbk 460 0 0 460 0 0 0 460,00<br />
6. Jasa Komputer dan Perangkatnya<br />
ASGR Astra Graphia Tbk 1.270 1.250 1.220 1.250 -20 319.500 391.090.000 13,74<br />
DNET Dyviacom Intrabumi Tbk 225 0 0 225 0 0 0 75,00<br />
LMAS Limas Centric Indonesia Tbk 50 0 0 50 0 0 0 25,00<br />
MTDL Metrodata Electronics Tbk. 130 130 124 129 -1 4.189.500 533.165.500 4,78<br />
MYOH Myoh Technology Tbk. 1.310 1.350 1.300 1.320 10 1.093.000 1.448.225.000 -468,09<br />
7. Perusahaan Investasi<br />
ABMM ABM Investama Tbk. 3.450 3.400 3.400 3.400 -50 130.000 442.000.000 22,52<br />
BNBR Bakrie & Brothers Tbk 50 50 50 50 0 402.500 20.125.000 -1,25<br />
BHIT Bhakti Investama Tbk 375 375 360 375 0 35.513.000 13.051.475.000 9,62<br />
BRMS Bumi Resources Minerals Tbk. 460 455 440 455 -5 901.500 402.337.500 17,50<br />
BMTR Global Mediacom Tbk. 1.300 1.300 1.250 1.290 -10 12.312.000 15.832.160.000 15,73<br />
MLPL Multipolar Tbk. 121 120 117 118 -3 2.798.500 329.657.500 1,46<br />
POOL Pool Advista Indonesia Tbk. 600 0 0 600 0 0 0 8,96<br />
PLAS Polaris Investama Tbk 1.360 1.360 1.360 1.360 0 83.000 112.880.000 680,00<br />
8. Lainnya<br />
GEMA Gema Grahasarana Tbk. 355 355 345 345 -10 491.000 171.342.500 9,86<br />
MFMI Multifiling Mitra Indonesia Tbk 210 205 200 200 -10 17.000 3.410.000 12,50<br />
SUGI Sugih Energy Tbk. 101 0 0 101 0 0 0 -6,73<br />
Kode Emiten 11-Jun Ttg Trd 12-Jun % +/-<br />
UNVR Unilever Indonesia Tbk. 22.800 23.900 22.900 23.750 4,17 950<br />
GGRM Gudang Garam Tbk. 58.050 58.650 57.550 58.650 1,03 600<br />
MYOR Mayora Indah Tbk 21.500 22.250 20.600 21.950 2,09 450<br />
NIPS Nipress Tbk 3.900 4.200 3.925 4.200 7,69 300<br />
ESSA Surya Esa Perkasa Tbk. 2.100 2.350 2.000 2.325 10,71 225<br />
TLKM Telekomunikasi Indonesia (Persero) Tbk7.400 7.600 7.250 7.600 2,70 200<br />
GTBO Garda Tujuh Buana Tbk 3.350 3.650 3.275 3.500 4,48 150<br />
JECC Jembo Cable Company Tbk 2.050 2.200 1.970 2.150 4,88 100<br />
INDS Indospring Tbk. 5.400 5.650 5.350 5.500 1,85 100<br />
AUTO Astra Otoparts Tbk. 3.300 3.375 3.250 3.375 2,27 75<br />
PTIS Indo Straits Tbk. 910 960 910 960 5,49 50<br />
INRU Toba Pulp Lestari Tbk. 1.200 1.250 1.250 1.250 4,17 50<br />
ERAA Erajaya Swasembada Tbk. 1.710 1.760 1.680 1.760 2,92 50<br />
MREI Maskapai Reasuransi Indonesia Tbk 1.750 1.800 1.800 1.800 2,86 50<br />
AMFG Asahimas Flat Glass Tbk 5.350 5.450 5.350 5.400 0,93 50<br />
ICBP Indofood CBP Sukses Makmur Tbk 5.650 5.750 5.650 5.700 0,88 50<br />
BDMN Bank Danamon Indonesia Tbk. 5.800 5.850 5.700 5.850 0,86 50<br />
ASII Astra International Tbk. 6.600 6.650 6.450 6.650 0,76 50<br />
MAPI Mitra Adiperkasa Tbk. 7.050 7.100 6.900 7.100 0,71 50<br />
MAIN Malindo Feedmill Tbk. 1.250 1.290 1.200 1.290 3,20 40<br />
Kode Emiten 11-Jun Ttg Trd 12-Jun % +/-<br />
HMSP H.M. Sampoerna Tbk. 50.300 50.000 46.950 48.650 -3,28 -1.650<br />
UNTR United Tractors Tbk. 24.900 24.450 23.400 23.450 -5,82 -1.450<br />
PTBA Tambang Batubara Bukit Asam Tbk 13.950 13.800 13.350 13.350 -4,30 -600<br />
GDYR Goodyear Indonesia Tbk. 11.500 11.000 11.000 11.000 -4,35 -500<br />
HRUM Harum Energy Tbk. 5.650 5.550 5.300 5.350 -5,31 -300<br />
FASW Fajar Surya Wisesa Tbk. 2.800 2.750 2.525 2.525 -9,82 -275<br />
ACES Ace Hardware Indonesia Tbk. 5.250 5.250 5.000 5.000 -4,76 -250<br />
SMGR Semen Gresik (Persero) Tbk. 11.000 11.000 10.750 10.800 -1,82 -200<br />
KKGI Resource Alam Indonesia Tbk. 3.725 3.725 3.475 3.525 -5,37 -200<br />
GEMS Golden Energy Mines Tbk. 2.750 2.575 2.575 2.575 -6,36 -175<br />
ADMF Adira Dinamika Multi Finance Tbk 10.150 10.000 9.950 10.000 -1,48 -150<br />
IMAS Indomobil Sukses Internasional Tbk 7.950 7.950 7.750 7.800 -1,89 -150<br />
ROTI Nippon Indosari Corpindo Tbk. 3.750 3.750 3.625 3.625 -3,33 -125<br />
BBRI Bank Rakyat Indonesia (Persero) Tbk 6.150 6.100 5.950 6.050 -1,63 -100<br />
BRNA Berlina Tbk. 2.550 2.500 2.425 2.450 -3,92 -100<br />
CEKA Cahaya Kalbar Tbk 2.225 2.225 2.100 2.125 -4,49 -100<br />
ISAT Indosat Tbk 3.775 3.750 3.700 3.700 -1,99 -75<br />
MEDC Medco Energi International Tbk 1.940 1.930 1.860 1.870 -3,61 -70<br />
INDY Indika Energy Tbk. 1.760 1.730 1.700 1.700 -3,41 -60<br />
AALI Astra Agro Lestari Tbk. 21.800 21.750 21.450 21.750 -0,23 -50<br />
Kode Emiten 11-Jun Ttg Trd 12-Jun +/- %<br />
UNTR United Tractors Tbk. 24.900 24.450 23.400 23.450 -1.450 -5,82<br />
HRUM Harum Energy Tbk. 5.650 5.550 5.300 5.350 -300 -5,31<br />
PTBA Tambang Batubara Bukit Asam 13.950 13.800 13.350 13.350 -600 -4,30<br />
KIJA Kawasan Industri Jababeka Tbk 191 188 182 183 -8 -4,19<br />
BUMI Bumi Resources Tbk 1.240 1.220 1.160 1.190 -50 -4,03<br />
ELTY Bakrieland Development Tbk. 84 82 79 81 -3 -3,57<br />
INDY Indika Energy Tbk. 1.760 1.730 1.700 1.700 -60 -3,41<br />
ADRO Adaro Energy Tbk. 1.270 1.260 1.220 1.230 -40 -3,15<br />
DOID Delta Dunia Makmur Tbk. 360 360 345 350 -10 -2,78<br />
ENRG Energi Mega Persada Tbk. 145 143 138 141 -4 -2,76<br />
LPKR Lippo Karawaci Tbk. 760 760 720 740 -20 -2,63<br />
BBTN Bank Tabungan Negara (Persero) Tbk.1.260 1.250 1.230 1.230 -30 -2,38<br />
UNSP Bakrie Sumatra Plantations 198 196 192 194 -4 -2,02<br />
SMGR Semen Gresik (Persero) Tbk. 11.000 11.000 10.750 10.800 -200 -1,82<br />
ASRI Alam Sutera Realty Tbk. 560 560 540 550 -10 -1,79<br />
BORN Borneo Lumbung Energi & Metal 580 570 550 570 -10 -1,72<br />
BBRI Bank Rakyat Indonesia (Persero) Tbk.6.150 6.100 5.950 6.050 -100 -1,63<br />
TINS Timah (Persero) Tbk. 1.370 1.350 1.330 1.350 -20 -1,46<br />
BJBR BPD Jabar Banten Tbk 880 870 860 870 -10 -1,14<br />
GJTL Gajah Tunggal Tbk. 2.325 2.325 2.275 2.300 -25 -1,08<br />
Kode Emiten Volume Nilai Frex (x)<br />
ENRG Energi Mega Persada Tbk. 224.041.000 31.423.575.500 2.068<br />
ELSA Elnusa Tbk. 200.897.000 39.836.822.500 23.581<br />
TRAM Trada Maritime Tbk. 142.626.000 120.966.090.000 966<br />
ELTY Bakrieland Development Tbk 109.797.500 8.883.467.500 1.208<br />
KIJA Kawasan Industri Jababeka Tbk 94.717.500 17.430.518.500 1.117<br />
BUMI Bumi Resources Tbk 89.371.000 106.095.510.000 3.135<br />
UNSP Bakrie Sumatra Plantations Tbk 63.078.500 12.197.642.000 806<br />
BKSL Sentul City Tbk. 48.345.500 11.226.307.500 426<br />
SSIA Surya Semesta Internusa Tbk. 48.342.500 46.751.690.000 1.201<br />
ADRO Adaro Energy Tbk. 45.651.000 56.677.680.000 1.378<br />
ASRI Alam Sutera Realty Tbk. 36.497.000 20.104.250.000 771<br />
LPKR Lippo Karawaci Tbk 36.476.000 27.046.140.000 555<br />
MNCN Media Nusantara Citra Tbk. 36.333.500 70.609.640.000 2.419<br />
BHIT Bhakti Investama Tbk 35.513.000 13.051.475.000 1.884<br />
SDRA Bank Himpunan Saudara 1906 Tbk 35.055.500 18.336.695.000 1.012<br />
TMPI AGIS Tbk 24.117.500 3.829.737.000 1.156<br />
BBRI Bank Rakyat Indonesia (Persero) Tbk 23.768.000 142.966.100.000 1.499<br />
PNLF Panin Financial Tbk 23.715.500 2.919.665.000 269<br />
ANTM Aneka Tambang (Persero) Tbk. 22.084.000 26.848.075.000 1.509<br />
BULL Buana Listya Tama Tbk. 18.604.500 1.123.490.500 250<br />
Kode Emiten Volume Nilai Frex (x)<br />
BBRI Bank Rakyat Indonesia (Persero) Tbk 23.768.000 142.966.100.000 1.499<br />
UNTR United Tractors Tbk. 5.718.000 136.316.525.000 2.369<br />
TRAM Trada Maritime Tbk. 142.626.000 120.966.090.000 966<br />
ASII Astra International Tbk. 17.595.000 116.079.475.000 2.084<br />
BUMI Bumi Resources Tbk 89.371.000 106.095.510.000 3.135<br />
BBCA Bank Central Asia Tbk. 13.590.000 96.730.400.000 927<br />
HRUM Harum Energy Tbk. 16.924.000 90.971.025.000 2.341<br />
MNCN Media Nusantara Citra Tbk. 36.333.500 70.609.640.000 2.419<br />
TLKM Telekomunikasi Indonesia (Persero) Tbk 8.310.500 62.435.425.000 1.173<br />
PGAS Perusahaan Gas Negara (Persero) 15.937.500 57.650.837.500 919<br />
ADRO Adaro Energy Tbk. 45.651.000 56.677.680.000 1.378<br />
SSIA Surya Semesta Internusa Tbk. 48.342.500 46.751.690.000 1.201<br />
KLBF Kalbe Farma Tbk. 10.772.500 42.455.725.000 1.998<br />
ELSA Elnusa Tbk. 200.897.000 39.836.822.500 23.581<br />
UNVR Unilever Indonesia Tbk. 1.598.500 37.840.875.000 551<br />
BDMN Bank Danamon Indonesia Tbk. 6.417.000 37.123.525.000 318<br />
ITMG Indo Tambangraya Megah Tbk. 1.086.000 37.046.325.000 995<br />
BMRI Bank Mandiri (Persero) Tbk. 5.326.000 36.801.200.000 949<br />
INTP Indocement Tunggal Prakasa Tbk 2.032.500 34.039.375.000 576<br />
ENRG Energi Mega Persada Tbk. 224.041.000 31.423.575.500 2.068<br />
Kode Emiten Volume Nilai Frex (x)<br />
ELSA Elnusa Tbk. 200.897.000 39.836.822.500 23.581<br />
BUMI Bumi Resources Tbk 89.371.000 106.095.510.000 3.135<br />
MNCN Media Nusantara Citra Tbk. 36.333.500 70.609.640.000 2.419<br />
UNTR United Tractors Tbk. 5.718.000 136.316.525.000 2.369<br />
HRUM Harum Energy Tbk. 16.924.000 90.971.025.000 2.341<br />
ASII Astra International Tbk. 17.595.000 116.079.475.000 2.084<br />
ENRG Energi Mega Persada Tbk. 224.041.000 31.423.575.500 2.068<br />
KLBF Kalbe Farma Tbk. 10.772.500 42.455.725.000 1.998<br />
BHIT Bhakti Investama Tbk 35.513.000 13.051.475.000 1.884<br />
MAIN Malindo Feedmill Tbk. 14.619.000 18.179.940.000 1.591<br />
ANTM Aneka Tambang (Persero) Tbk. 22.084.000 26.848.075.000 1.509<br />
BBRI Bank Rakyat Indonesia (Persero) Tbk 23.768.000 142.966.100.000 1.499<br />
GTBO Garda Tujuh Buana Tbk 6.430.000 22.311.787.500 1.442<br />
ADRO Adaro Energy Tbk. 45.651.000 56.677.680.000 1.378<br />
BWPT BW Plantation Tbk 17.254.500 23.726.670.000 1.276<br />
ZBRA Zebra Nusantara Tbk 16.181.500 2.594.934.500 1.234<br />
ELTY Bakrieland Development Tbk 109.797.500 8.883.467.500 1.208<br />
SMGR Semen Gresik (Persero) Tbk. 2.616.000 28.423.375.000 1.206<br />
SSIA Surya Semesta Internusa Tbk. 48.342.500 46.751.690.000 1.201<br />
TLKM Telekomunikasi Indonesia (Persero) Tbk 8.310.500 62.435.425.000 1.173<br />
Kode Nama Warant Penutupan 11-Jun 12-Jun Prb<br />
AMAG-W Waran Seri II Asuransi Mutli 10/9/2014 37 35 -2<br />
BACA-W Waran Seri I Bank Capital Ind 7/11/2012 5 5 0<br />
BAPA-W Waran Seri I Bekasi Asri Pemu 1/11/2013 97 96 -1<br />
BCIP-W Waran Seri I Bumi Citra Perma 12/10/2012 385 385 0<br />
BEST-W Waran Seri I Bekasi Fajar Ind 4/13/2015 220 210 -10<br />
BIPI-W Waran Seri I Benakat Petroleu 2/11/2013 44 43 -1<br />
BMSR-W Waran Seri I Bintang Mitra Se 11/15/2013 1 1 0<br />
BRMS-W Waran Seri I Bumi Resources M 12/7/2012 21 20 -1<br />
BSIM-W Waran Seri I Bank Sinarmas Tb 12/14/2015 124 124 0<br />
BUDI-W Waran Seri I Budi Acid Jaya T 7/10/2012 50 50 0<br />
BULL-W Waran Seri I Buana Listya Tam 5/23/2014 10 9 -1<br />
BVIC-W2 Waran Seri V Bank Victoria 7/10/2013 42 22 -20<br />
BVIC-W3 Waran Seri VI Bank Victoria 7/1/2016 39 37 -2<br />
CFIN-W Waran Seri V Clipan Finance I 10/6/2014 70 65 -5<br />
CKRA-W Waran Seri I Citra Kebun Raya 1/26/2013 175 175 0<br />
DKFT-W Waran Seri I Central Omega Re 12/5/2014 700 700 0<br />
ENRG-W Waran Seri I Energi Mega Pers 1/14/2013 23 22 -1<br />
FREN-W Waran Seri II Smartfren Telec 1/5/2016 87 83 -4<br />
GREN-W Waran Seri I Evergreen Invesc 7/15/2013 11 10 -1<br />
INDX-W Waran Seri II Tanah Laut Tbk 6/15/2012 1 1 0<br />
INVS-W Waran Seri I Inovisi Infracom 5/8/2015 4,775 4,775 0<br />
IPOL-W Waran Seri I Indopoly Swakars 7/10/2013 14 13 -1<br />
KBLV-W2 Waran Seri II First Media Tbk 5/3/2013 440 440 0<br />
KBRI-W2 Waran Seri II Kertas Basuki R 12/5/2013 16 17 1<br />
KREN-W Waran Seri II Kresna Graha Se 7/8/2014 230 220 -10<br />
META-W Waran Seri I Nusantara 7/26/2013 154 154 0<br />
MLPL-W Waran Seri II Multipolar Tbk. 4/12/2013 22 20 -2<br />
PADI-W Waran Seri I Minna Padi Inves 7/8/2013 190 190 0<br />
PBRX-W Waran Seri I Pan Brothers Tbk 1/2/2013 115 115 0<br />
PNLF-W Waran Seri V Panin Financial 11/7/2014 28 28 0<br />
POOL-W Waran Seri I Pool Advista Ind 7/11/2014 1 1 0<br />
RODA-W Waran Seri II Royal Oak Devel 1/26/2013 270 270 0<br />
SMMA-W4 Waran Seri IV Sinarmas Multia 7/9/2013 3,250 3,250 0<br />
STAR-W Waran Seri I Star Petrochem 7/14/2014 10 9 -1<br />
SUGI-W Waran Seri II Sugih Energy Tb 5/21/2015 1 1 0<br />
TELE-W Waran Seri I Tiphone Mobile I 1/11/2017 91 94 3<br />
UNSP-W2 Waran Seri II Bakrie Sumatera 2/12/2013 35 35 0<br />
VIVA-W Waran Seri I Visi Media Asia 5/21/2013 550 580 30<br />
WINS-W Waran Seri I Wintermar Offsho 11/30/2012 32 26 -6<br />
20 SAHAM VOLUME TRANSAKSI TERBESAR (12 JUNI 2012)<br />
20 SAHAM PENCETAK RUGI LQ 45 (12 JUNI 2012)<br />
20 SAHAM TERAKTIF (12 JUNI 2012)<br />
PERDAGANGAN WARRANT (12 JUNI 2012)<br />
20 SAHAM NILAI TRANSAKSI TERBESAR ( 12 JUNI 2012)<br />
20 SAHAM PENCETAK RUGI RP (12 JUNI 2012)<br />
20 SAHAM PENCETAK LABA RP (12 JUNI 2012)<br />
KURS BEA MASUK DAN PAJAK<br />
TRANSAKSI HARIAN OBLIGASI 12 JUNI 2012<br />
KURS TRANSAKSI BANK INDONESIA<br />
SUKU BUNGA DEPOSITO 12 JUNI 2012<br />
INDIKATOR SAHAM BURSA EFEK INDONESIA 12 JUNI 2012<br />
Daftar seluruh transaksi obligasi yang dilaporkan melalui BEI<br />
Seri Jatuh Harga Harga Harga Frek Volume Nilai<br />
Obligasi Tempo Tertinggi Terendah Penutupan (Mil Rp) (Mil Rp)<br />
ADMF01ACN2 14-May-13 100.300 100.300 100.300 1 5.00 5.0150<br />
ANTM01BCN1 14-Dec-21 108.450 108.350 108.450 2 6.00 6.5040<br />
ASDF01BCN1 21-Feb-15 100.400 100.360 100.400 7 110.25 110.6690<br />
ASDF01CCN1 21-Feb-17 102.750 100.000 100.000 6 6.90 6.9388<br />
BBTN01CN1 5-Jun-22 100.000 99.990 99.990 5 90.00 89.9970<br />
BCAF01CCN1 9-May-15 100.000 100.000 100.000 1 3.00 3.0000<br />
BDMN02A 9-Dec-13 103.000 100.400 102.000 10 28.89 29.4683<br />
BFIN01BCN1 12-Jun-14 100.000 100.000 100.000 1 50.00 50.0000<br />
BFIN01CCN1 12-Jun-15 100.000 100.000 100.000 1 1.00 1.0000<br />
BFIN01CCN1 12-Jun-15 100.000 100.000 100.000 1 2.00 2.0000<br />
BFIN01CCN1 12-Jun-15 100.000 100.000 100.000 3 6.00 6.0000<br />
BIIF01A 12-Jun-13 100.000 100.000 100.000 1 30.00 30.0000<br />
CFIN03C 8-Nov-14 103.000 103.000 103.000 1 2.00 2.0600<br />
FIFA01ACN1 25-Apr-13 100.050 100.050 100.050 2 20.00 20.0100<br />
FIFA01BCN1 20-Apr-14 100.000 100.000 100.000 1 3.50 3.5000<br />
FR0023 15-Dec-12 103.000 102.650 102.650 3 15.00 15.4315<br />
FR0023 15-Dec-12 93.050 93.050 93.050 1 25.00 23.2616<br />
FR0026 15-Oct-14 113.050 113.000 113.000 6 70.22 79.3662<br />
FR0028 15-Jul-17 118.990 118.990 118.990 2 3.69 4.3848<br />
FR0031 15-Nov-20 130.250 129.900 130.000 3 8.12 10.5499<br />
FR0033 15-Mar-13 105.800 102.750 102.750 3 1.40 1.4758<br />
FR0034 15-Jun-21 143.750 143.500 143.500 3 12.00 17.2450<br />
FR0035 15-Jun-22 146.830 145.300 146.830 7 125.84 183.3206<br />
FR0036 15-Sep-19 130.400 130.400 130.400 1 3.00 3.9120<br />
FR0037 15-Sep-26 145.100 145.100 145.100 1 10.00 14.5100<br />
FR0040 15-Sep-25 135.750 135.500 135.500 2 82.00 111.1150<br />
FR0040 15-Sep-25 128.910 128.910 128.910 1 50.00 64.4537<br />
FR0047 15-Feb-28 126.750 126.750 126.750 1 100.00 126.7500<br />
FR0052 15-Aug-30 134.500 133.450 134.000 5 17.89 23.9069<br />
FR0053 15-Jul-21 113.000 112.500 112.500 4 8.14 9.1870<br />
FR0053 15-Jul-21 101.210 101.210 101.210 1 50.00 50.6025<br />
FR0054 15-Jul-31 125.100 123.300 124.500 9 131.42 163.8289<br />
FR0056 15-Sep-26 114.700 114.700 114.700 1 2.00 2.2940<br />
FR0058 15-Jun-32 115.000 110.480 111.420 113 934.62 1042.3367<br />
FR0059 15-May-27 105.500 101.500 102.500 15 37.27 38.2200<br />
FR0059 15-May-27 92.170 92.170 92.170 3 655.00 603.7128<br />
FR0060 15-Apr-17 103.350 103.350 103.350 2 11.15 11.5235<br />
FR0061 15-May-22 105.330 104.000 104.300 30 487.40 508.6083<br />
FR0062 15-Apr-42 99.000 98.000 98.000 4 1.75 1.7232<br />
GBRB0019NvBF 15-Jun-13 109.200 109.200 109.200 1 50.00 54.6000<br />
IMFI01ACN1 21-May-13 100.000 99.980 100.000 2 40.00 39.9960<br />
IMFI01CCN1 11-May-16 102.500 102.500 102.500 1 0.60 0.6150<br />
IMFI04C 9-Jun-15 104.250 104.250 104.250 1 0.20 0.2085<br />
MEGA01 15-Jan-18 101.200 100.950 101.000 13 92.00 92.9995<br />
NISP02 11-Mar-18 102.650 102.650 102.650 1 5.00 5.1325<br />
ORI005 15-Sep-13 106.500 105.500 106.000 4 0.40 0.4240<br />
ORI006 15-Aug-12 100.600 100.100 100.100 4 2.39 2.3981<br />
ORI007 15-Aug-13 103.000 100.000 102.970 9 5.63 5.7693<br />
ORI008 15-Oct-14 104.400 104.400 104.400 1 3.50 3.6540<br />
OTMA07C 8-Jun-13 101.830 100.810 101.830 5 3.63 3.6763<br />
PBS001 15-Feb-18 93.200 92.780 93.000 8 1410.00 1311.5933<br />
PPGD01BCN2 14-Feb-15 100.040 100.000 100.040 3 12.00 12.0024<br />
SIKISAT03 9-Apr-13 103.100 103.100 103.100 1 1.00 1.0310<br />
SIKSIMP01 1-Dec-14 107.500 107.000 107.500 2 10.00 10.7250<br />
SMFP01ACN2 25-Apr-14 100.040 100.000 100.040 3 15.00 15.0030<br />
SMFP01BCN2 25-Apr-15 100.040 100.040 100.040 1 5.00 5.0020<br />
SPN120706 6-Jul-12 99.790 99.790 99.790 2 100.91 100.7031<br />
SPN12120914 14-Sep-12 99.010 99.010 99.010 2 200.00 198.0160<br />
SPN12121005 5-Oct-12 98.740 98.740 98.740 2 326.00 321.8892<br />
SPN12121102 2-Nov-12 98.330 98.300 98.300 3 233.16 229.2254<br />
SPN12130111 11-Jan-13 97.670 97.330 97.650 4 348.80 340.4573<br />
SR002 10-Feb-13 102.250 101.000 101.750 11 1.61 1.6358<br />
SR003 23-Feb-14 106.840 102.500 104.500 7 1.08 1.1249<br />
SR004 21-Sep-15 102.500 100.500 101.350 38 90.50 92.1915<br />
TUFI06B 19-May-13 102.450 102.300 102.450 3 9.00 9.2130<br />
ZC0005 20-Feb-13 96.940 96.940 96.940 1 9.77 9.4705<br />
7,41<br />
1.016<br />
1.012<br />
1.008<br />
1.004<br />
1.000<br />
MANUFAKTUR<br />
- 0,68<br />
500,39<br />
501.50<br />
500.50<br />
499.50<br />
498.50<br />
497.50 14/3 15/3 16/3 19/3 20/3<br />
KEUANGAN<br />
1,15<br />
1.304,02<br />
1.344<br />
1.333<br />
1.322<br />
1.311<br />
1.300 14/3 15/3 16/3 19/3 20/3<br />
0,74<br />
733,89<br />
735.00<br />
733.00<br />
731.00<br />
729.00<br />
727.00 14/3 15/3 16/3 19/3 20/3<br />
- 13,04<br />
1.260,64<br />
1.322<br />
1.306<br />
1.290<br />
1.274<br />
1.258 14/3 15/3 16/3 19/3 20/3<br />
8,16<br />
2.749,41<br />
2804<br />
2788<br />
2772<br />
2756<br />
2740 14/3 15/3 16/3 19/3 20/3<br />
PERTAMBANGAN - 1,74<br />
433,81<br />
438.00<br />
436.00<br />
434.00<br />
432.00<br />
430.00 14/3 15/3 16/3 19/3 20/3<br />
INDUSTRI DASAR & KIMIA ANEKA INDUSTRI INDUSTRI KONSUMSI INFRASTRUKTUR MANUFAKTUR<br />
- 0,68<br />
500,39<br />
501.50<br />
500.50<br />
499.50<br />
498.50<br />
497.50 14/3 15/3 16/3 19/3 20/3<br />
KEUANGAN<br />
1,15<br />
1.304,02<br />
1.344<br />
1.333<br />
1.322<br />
1.311<br />
1.300 14/3 15/3 16/3 19/3 20/3<br />
0,74<br />
733,89<br />
735.00<br />
733.00<br />
731.00<br />
729.00<br />
727.00 14/3 15/3 16/3 19/3 20/3<br />
- 13,04<br />
1.260,64<br />
1.322<br />
1.306<br />
1.290<br />
1.274<br />
1.258 14/3 15/3 16/3 19/3 20/3<br />
8,16<br />
2.749,41<br />
2804<br />
2788<br />
2772<br />
2756<br />
2740 14/3 15/3 16/3 19/3 20/3<br />
PERTAMBANGAN - 1,74<br />
433,81<br />
438.00<br />
436.00<br />
434.00<br />
432.00<br />
430.00 14/3 15/3 16/3 19/3 20/3<br />
INDUSTRI DASAR & KIMIA ANEKA INDUSTRI INDUSTRI KONSUMSI INFRASTRUKTUR<br />
1.015,78<br />
6/6 7/6 8/6 11/6 12/6<br />
MANUFAKTUR<br />
- 3,96<br />
485,26<br />
491.00<br />
488.00<br />
485.00<br />
482.00<br />
479.00 6/6 7/6 8/6 11/6 12/6<br />
KEUANGAN<br />
26,53<br />
1.494,01<br />
1.505<br />
1.475<br />
1.445<br />
1.415<br />
1.385 6/6 7/6 8/6 11/6 12/6<br />
2,82<br />
759.00<br />
755.50<br />
752.00<br />
748.50<br />
745.00 6/6 7/6 8/6 11/6 12/6<br />
6,10<br />
1.210,74<br />
1.259<br />
1.243<br />
1.227<br />
1.211<br />
1.195 6/6 7/6 8/6 11/6 12/6<br />
- 39,38<br />
1.950,15<br />
1993<br />
1981<br />
1969<br />
1957<br />
1945 6/6 7/6 8/6 11/6 12/6<br />
PERTAMBANGAN - 3,55<br />
401,06<br />
405.00<br />
404.00<br />
403.00<br />
402.00<br />
401.00 6/6 7/6 8/6 11/6 12/6<br />
INDUSTRI DASAR & KIMIA ANEKA INDUSTRI INDUSTRI KONSUMSI INFRASTRUKTUR<br />
754,62<br />
hal20-21(EKBIS)nas 6/12/12 6:46 PM Page 20
Change language