Iklan
TEMPO.CO, Jakarta -
| Saham BEI 19/2/2014 | |||||
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| IATA | Indonesia Air Transport Tbk. | 91 | 23 | 33,82 | 108.165.300 |
| POOL | Pool Advista Indonesia Tbk. | 2.500 | 500 | 25,00 | 200 |
| INVS | Inovisi Infracom Tbk. | 1.550 | 310 | 25,00 | 16.724.000 |
| AKPI | Argha Karya Prima Industry Tbk. | 830 | 130 | 18,57 | 11.700 |
| PRAS | Prima Alloy Steel Universal Tbk. | 207 | 28 | 15,64 | 907.900 |
| KPIG | MNC Land Tbk. | 1.290 | 170 | 15,18 | 563.500 |
| UNIT | Nusantara Inti Corpora Tbk | 259 | 34 | 15,11 | 6.300 |
| SMRU | SMR Utama Tbk. | 330 | 40 | 13,79 | 100 |
| LPGI | Lippo General Insurance Tbk. | 3.400 | 400 | 13,33 | 20.000 |
| SMSM | Selamat Sempurna Tbk. | 4.000 | 460 | 12,99 | 215.000 |
| VOKS | Voksel Electric Tbk. | 825 | 70 | 9,27 | 275.800 |
| BISI | BISI International Tbk. | 590 | 45 | 8,26 | 8.528.600 |
| ZBRA | Zebra Nusantara Tbk | 81 | 6 | 8,00 | 176.400 |
| WICO | Wicaksana Overseas International Tbk. | 56 | 4 | 7,69 | 4.854.300 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 172 | 12 | 7,50 | 64.173.300 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 165 | 11 | 7,14 | 10.090.600 |
| ENRG | Energi Mega Persada Tbk. | 93 | 6 | 6,90 | 381.880.500 |
| ECII | Electronic City Indonesia Tbk. | 3.000 | 190 | 6,76 | 1.301.500 |
| FREN | Smartfren Telecom Tbk. | 64 | 4 | 6,67 | 45.408.900 |
| BMTR | Global Mediacom Tbk. | 2.095 | 130 | 6,62 | 15.839.800 |
| TMAS | Pelayaran Tempuran Emas Tbk. | 215 | 13 | 6,44 | 3.600 |
| BHIT | MNC Investama Tbk. | 323 | 19 | 6,25 | 47.264.800 |
| BABP | Bank ICB Bumiputera Tbk. | 136 | 8 | 6,25 | 31.310.200 |
| TCID | Mandom Indonesia Tbk. | 13.800 | 800 | 6,15 | 200 |
| BCAP | MNC Kapital Indonesia Tbk. | 1.165 | 65 | 5,91 | 98.600 |
| STTP | Siantar Top Tbk. | 1.900 | 100 | 5,56 | 5.600 |
| PSDN | Prasidha Aneka Niaga Tbk | 155 | 8 | 5,44 | 40.500 |
| TMPO | Tempo Intimedia Tbk. | 157 | 8 | 5,37 | 99.400 |
| LCGP | Eureka Prima Jakarta Tbk. | 417 | 20 | 5,04 | 107.496.800 |
| MYTX | Apac Citra Centertex Tbk | 209 | 10 | 5,03 | 100 |
| MNCN | Media Nusantara Citra Tbk. | 2.460 | 115 | 4,90 | 33.523.700 |
| FORU | Fortune Indonesia Tbk | 236 | 11 | 4,89 | 67.200 |
| MBTO | Martina Berto Tbk. | 323 | 15 | 4,87 | 249.500 |
| JPFA | Japfa Comfeed Indonesia Tbk. | 1.600 | 70 | 4,58 | 11.453.700 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 9.375 | 375 | 4,17 | 92.605.300 |
| CASS | Cardig Aero Services Tbk. | 890 | 35 | 4,09 | 79.500 |
| TPIA | Chandra Asri Petrochemical Tbk. | 2.550 | 100 | 4,08 | 128.000 |
| ASDM | Asuransi Dayin Mitra Tbk. | 650 | 25 | 4,00 | 91.900 |
| WAPO | Wahana Pronatural Tbk. | 54 | 2 | 3,85 | 768.200 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 249 | 9 | 3,75 | 11.200 |
| ELSA | Elnusa Tbk. | 430 | 15 | 3,61 | 103.893.600 |
| RICY | Ricky Putra Globalindo Tbk | 174 | 6 | 3,57 | 4.600 |
| ETWA | Eterindo Wahanatama Tbk | 320 | 10 | 3,23 | 94.900 |
| LPIN | Multi Prima Sejahtera Tbk | 5.275 | 150 | 2,93 | 100 |
| CNKO | Exploitasi Energi Indonesia Tbk. | 249 | 7 | 2,89 | 126.478.600 |
| MFIN | Mandala Multifinance Tbk. | 725 | 20 | 2,84 | 100 |
| RUIS | Radiant Utama Interinsco Tbk. | 218 | 6 | 2,83 | 1.625.100 |
| AALI | Astra Agro Lestari Tbk. | 23.850 | 650 | 2,80 | 2.649.600 |
| GGRM | Gudang Garam Tbk. | 46.750 | 1.250 | 2,75 | 3.520.800 |
| AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 115 | 3 | 2,68 | 3.502.000 |
| MAPI | Mitra Adiperkasa Tbk. | 6.800 | 175 | 2,64 | 3.314.000 |
| AUTO | Astra Otoparts Tbk. | 3.505 | 90 | 2,64 | 5.574.400 |
| MSKY | MNC Sky Vision Tbk. | 2.000 | 50 | 2,56 | 1.178.400 |
| RAJA | Rukun Raharja Tbk. | 610 | 15 | 2,52 | 66.500 |
| HEXA | Hexindo Adiperkasa Tbk. | 3.710 | 90 | 2,49 | 480.100 |
| GWSA | Greenwood Sejahtera Tbk. | 167 | 4 | 2,45 | 31.300 |
| ACST | Acset Indonusa Tbk. | 2.100 | 50 | 2,44 | 700 |
| MRAT | Mustika Ratu Tbk. | 468 | 11 | 2,41 | 1.100 |
| BIPP | Bhuwanatala Indah Permai Tbk. | 87 | 2 | 2,35 | 507.100 |
| PBRX | Pan Brothers Tbk. | 395 | 9 | 2,33 | 14.296.500 |
| ACES | Ace Hardware Indonesia Tbk. | 880 | 20 | 2,33 | 8.166.800 |
| ASII | Astra International Tbk. | 6.950 | 150 | 2,21 | 40.294.200 |
| PUDP | Pudjiadi Prestige Tbk. | 480 | 10 | 2,13 | 6.200 |
| VICO | Victoria Investama Tbk. | 144 | 3 | 2,13 | 51.100 |
| RBMS | Ristia Bintang Mahkotasejati Tbk. | 97 | 2 | 2,11 | 109.900 |
| MLPT | Multipolar Technology Tbk. | 1.015 | 20 | 2,01 | 17.975.000 |
| GEMA | Gema Grahasarana Tbk. | 459 | 9 | 2,00 | 4.100 |
| PNBS | Bank Panin Syariah Tbk. | 104 | 2 | 1,96 | 15.294.600 |
| LPPF | Matahari Department Store Tbk. | 13.250 | 250 | 1,92 | 9.470.200 |
| CANI | Capitol Nusantara Indonesia Tbk. | 272 | 5 | 1,87 | 729.800 |
| ATPK | ATPK Resources Tbk. | 275 | 5 | 1,85 | 130.000 |
| KLBF | Kalbe Farma Tbk. | 1.420 | 25 | 1,79 | 98.338.000 |
| LSIP | PP London Sumatra Indonesia Tbk. | 2.020 | 35 | 1,76 | 47.527.700 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 5.050 | 85 | 1,71 | 42.313.800 |
| APLI | Asiaplast Industries Tbk. | 60 | 1 | 1,69 | 40.100 |
| DUTI | Duta Pertiwi Tbk | 4.450 | 70 | 1,60 | 3.100 |
| TURI | Tunas Ridean Tbk. | 645 | 10 | 1,57 | 1.460.100 |
| BWPT | BW Plantation Tbk. | 1.350 | 20 | 1,50 | 43.044.200 |
| SCCO | Supreme Cable Manufacturing & Commerce | 4.250 | 60 | 1,43 | 6.000 |
| MITI | Mitra Investindo Tbk. | 71 | 1 | 1,43 | 2.875.800 |
| ASGR | Astra Graphia Tbk. | 1.825 | 25 | 1,39 | 78.700 |
| KIAS | Keramika Indonesia Assosiasi Tbk. | 148 | 2 | 1,37 | 110.900 |
| SIMP | Salim Ivomas Pratama Tbk. | 780 | 10 | 1,30 | 13.453.700 |
| PTSN | Sat Nusapersada Tbk | 78 | 1 | 1,30 | 145.700 |
| BNLI | Bank Permata Tbk. | 1.240 | 15 | 1,22 | 659.200 |
| MTLA | Metropolitan Land Tbk. | 419 | 5 | 1,21 | 214.300 |
| BBLD | Buana Finance Tbk. | 870 | 10 | 1,16 | 10.000 |
| INAF | Indofarma Tbk. | 174 | 2 | 1,16 | 3.066.500 |
| UNVR | Unilever Indonesia Tbk. | 28.400 | 325 | 1,16 | 1.241.500 |
| ARTI | Ratu Prabu Energi Tbk | 177 | 2 | 1,14 | 500 |
| GDST | Gunawan Dianjaya Steel Tbk. | 90 | 1 | 1,12 | 839.800 |
| POLY | Asia Pacific Fibers Tbk | 93 | 1 | 1,09 | 858.000 |
| TLKM | Telekomunikasi Indonesia (Persero) | 2.330 | 25 | 1,08 | 120.156.400 |
| TALF | Tunas Alfin Tbk. | 400 | 4 | 1,01 | 99.100 |
| MEDC | Medco Energi International Tbk | 2.525 | 25 | 1,00 | 108.900 |
| RIMO | Rimo Catur Lestari Tbk | 103 | 1 | 0,98 | 221.100 |
| ICBP | Indofood CBP Sukses Makmur Tbk. | 10.800 | 100 | 0,93 | 4.019.200 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 1.080 | 10 | 0,93 | 993.700 |
| MYOR | Mayora Indah Tbk. | 29.775 | 275 | 0,93 | 58.000 |
| MPPA | Matahari Putra Prima Tbk. | 2.175 | 20 | 0,93 | 68.414.000 |
| MTDL | Metrodata Electronics Tbk. | 327 | 3 | 0,93 | 473.700 |
| GMTD | Gowa Makassar Tourism Development Tbk. | 5.500 | 50 | 0,92 | 600 |
| INTP | Indocement Tunggal Prakasa Tbk. | 22.650 | 200 | 0,89 | 2.398.000 |
| BJTM | Bank Pembangunan Daerah Jawa Timur | 460 | 4 | 0,88 | 9.701.400 |
| TKGA | Permata Prima Sakti Tbk. | 2.320 | 20 | 0,87 | 171.100 |
| DILD | Intiland Development Tbk. | 355 | 3 | 0,85 | 5.091.200 |
| YULE | Yulie Sekurindo Tbk | 119 | 1 | 0,85 | 300 |
| BUVA | Bukit Uluwatu Villa Tbk. | 605 | 5 | 0,83 | 26.100 |
| KBLV | First Media Tbk. | 620 | 5 | 0,81 | 1.800 |
| COWL | Cowell Development Tbk. | 498 | 4 | 0,81 | 23.919.100 |
| WEHA | Panorama Transportasi Tbk | 267 | 2 | 0,75 | 4.374.200 |
| RANC | Supra Boga Lestari Tbk. | 670 | 5 | 0,75 | 254.100 |
| LTLS | Lautan Luas Tbk. | 720 | 5 | 0,70 | 367.200 |
| ARII | Atlas Resources Tbk. | 740 | 5 | 0,68 | 4.799.200 |
| PNBN | Bank Pan Indonesia Tbk | 795 | 5 | 0,63 | 8.189.200 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 319 | 2 | 0,63 | 2.572.700 |
| SDRA | Bank Himpunan Saudara 1906 Tbk. | 895 | 5 | 0,56 | 20.100 |
| SDMU | Sidomulyo Selaras Tbk. | 363 | 2 | 0,55 | 1.141.300 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 9.350 | 50 | 0,54 | 2.131.500 |
| SSMS | Sawit Sumbermas Sarana Tbk. | 945 | 5 | 0,53 | 112.254.100 |
| LMPI | Langgeng Makmur Industri Tbk. | 202 | 1 | 0,50 | 53.500 |
| EKAD | Ekadharma International Tbk. | 422 | 2 | 0,48 | 974.700 |
| CFIN | Clipan Finance Indonesia Tbk. | 426 | 2 | 0,47 | 471.600 |
| ADMG | Polychem Indonesia Tbk | 217 | 1 | 0,46 | 617.600 |
| JSMR | Jasa Marga (Persero) Tbk. | 5.450 | 25 | 0,46 | 5.727.700 |
| ASMI | Asuransi Mitra Maparya Tbk. | 436 | 2 | 0,46 | 3.053.400 |
| BBNI | Bank Negara Indonesia (Persero) Tbk. | 4.470 | 20 | 0,45 | 44.075.300 |
| INTA | Intraco Penta Tbk. | 250 | 1 | 0,40 | 522.300 |
| INDS | Indospring Tbk. | 2.560 | 10 | 0,39 | 10.200 |
| BAJA | Saranacentral Bajatama Tbk. | 1.305 | 5 | 0,38 | 4.247.000 |
| CEKA | Wilmar Cahaya Indonesia Tbk. | 1.305 | 5 | 0,38 | 11.100 |
| PTRO | Petrosea Tbk. | 1.380 | 5 | 0,36 | 1.046.500 |
| ICON | Island Concepts Indonesia Tbk. | 292 | 1 | 0,34 | 400 |
| JIHD | Jakarta International Hotels & | 1.505 | 5 | 0,33 | 12.400 |
| TSPC | Tempo Scan Pacific Tbk. | 3.065 | 10 | 0,33 | 183.400 |
| BBMD | Bank Mestika Dharma Tbk. | 1.605 | 5 | 0,31 | 4.862.000 |
| BUMI | Bumi Resources Tbk. | 328 | 1 | 0,31 | 163.902.600 |
| VIVA | Visi Media Asia Tbk. | 330 | 1 | 0,30 | 17.458.900 |
| GEMS | Golden Energy Mines Tbk. | 1.850 | 5 | 0,27 | 300 |
| UNTR | United Tractors Tbk. | 18.575 | 50 | 0,27 | 2.891.400 |
| SGRO | Sampoerna Agro Tbk. | 1.865 | 5 | 0,27 | 1.788.900 |
| EXCL | XL Axiata Tbk. | 4.495 | 10 | 0,22 | 2.305.800 |
| GJTL | Gajah Tunggal Tbk. | 2.305 | 5 | 0,22 | 1.666.700 |
| PANR | Panorama Sentrawisata Tbk. | 462 | 1 | 0,22 | 4.660.500 |
| SUGI | Sugih Energy Tbk. | 463 | 1 | 0,22 | 70.963.600 |
| DSNG | Dharma Satya Nusantara Tbk. | 2.405 | 5 | 0,21 | 1.121.000 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 484 | 1 | 0,21 | 547.800 |
| SCMA | Surya Citra Media Tbk. | 2.505 | 5 | 0,20 | 25.132.400 |
| APEX | Apexindo Pratama Duta Tbk. | 2.615 | 5 | 0,19 | 30.400 |
| SMMA | Sinarmas Multiartha Tbk. | 3.435 | 5 | 0,15 | 500 |
| ISAT | Indosat Tbk. | 4.000 | 5 | 0,13 | 425.200 |
Iklan
