Iklan
TEMPO.CO, Jakarta -
| Saham BEI 25/2/2014 | |||||
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| OKAS | Ancora Indonesia Resources Tbk. | 101 | (54) | (34,84) | 100 |
| YULE | Yulie Sekurindo Tbk | 89 | (47) | (34,56) | 100 |
| VRNA | Verena Multi Finance Tbk. | 95 | (8) | (7,77) | 1.400 |
| CEKA | Wilmar Cahaya Indonesia Tbk. | 1.305 | (90) | (6,45) | 3.000 |
| VICO | Victoria Investama Tbk. | 140 | (9) | (6,04) | 394.200 |
| PWON | Pakuwon Jati Tbk. | 318 | (19) | (5,64) | 74.456.500 |
| GTBO | Garda Tujuh Buana Tbk | 690 | (40) | (5,48) | 3.806.500 |
| AIMS | Akbar Indo Makmur Stimec Tbk | 700 | (40) | (5,41) | 16.300 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 1.230 | (65) | (5,02) | 8.800 |
| SQMI | Renuka Coalindo Tbk. | 580 | (30) | (4,92) | 4.600 |
| KARW | ICTSI Jasa Prima Tbk. | 171 | (8) | (4,47) | 29.300 |
| BBTN | Bank Tabungan Negara (Persero) Tbk. | 1.080 | (50) | (4,42) | 60.212.400 |
| LAPD | Leyand International Tbk. | 90 | (4) | (4,26) | 534.000 |
| TOBA | Toba Bara Sejahtra Tbk. | 680 | (30) | (4,23) | 4.900 |
| ENRG | Energi Mega Persada Tbk. | 97 | (4) | (3,96) | 248.343.400 |
| INCI | Intanwijaya Internasional Tbk | 248 | (10) | (3,88) | 48.100 |
| GLOB | Global Teleshop Tbk. | 1.240 | (50) | (3,88) | 1.300 |
| ATPK | ATPK Resources Tbk. | 255 | (10) | (3,77) | 922.300 |
| BMRI | Bank Mandiri (Persero) Tbk. | 9.050 | (350) | (3,72) | 31.302.100 |
| ACES | Ace Hardware Indonesia Tbk. | 790 | (30) | (3,66) | 19.094.700 |
| MAYA | Bank Mayapada Internasional Tbk. | 1.720 | (65) | (3,64) | 55.100 |
| TLKM | Telekomunikasi Indonesia (Persero) | 2.290 | (85) | (3,58) | 109.895.400 |
| BEST | Bekasi Fajar Industrial Estate Tbk. | 570 | (20) | (3,39) | 12.580.600 |
| CTRP | Ciputra Property Tbk. | 725 | (25) | (3,33) | 12.437.500 |
| BDMN | Bank Danamon Indonesia Tbk. | 4.160 | (140) | (3,26) | 3.543.700 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 1.045 | (35) | (3,24) | 399.700 |
| ABBA | Mahaka Media Tbk. | 91 | (3) | (3,19) | 118.500 |
| ADRO | Adaro Energy Tbk. | 940 | (30) | (3,09) | 45.368.800 |
| FREN | Smartfren Telecom Tbk. | 63 | (2) | (3,08) | 4.765.700 |
| PKPK | Perdana Karya Perkasa Tbk | 96 | (3) | (3,03) | 2.829.700 |
| WEHA | Panorama Transportasi Tbk | 260 | (8) | (2,99) | 5.392.800 |
| CTRA | Ciputra Development Tbk. | 980 | (30) | (2,97) | 19.370.900 |
| GWSA | Greenwood Sejahtera Tbk. | 166 | (5) | (2,92) | 163.900 |
| DUTI | Duta Pertiwi Tbk | 4.150 | (125) | (2,92) | 100 |
| MIDI | Midi Utama Indonesia Tbk. | 500 | (15) | (2,91) | 1.000 |
| SQBI | Taisho Pharmaceutical Indonesia Tbk. | 305.000 | (9.000) | (2,87) | 700 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 177 | (5) | (2,75) | 8.889.300 |
| PYFA | Pyridam Farma Tbk | 149 | (4) | (2,61) | 26.000 |
| PSDN | Prasidha Aneka Niaga Tbk | 190 | (5) | (2,56) | 300 |
| MYRXP | Saham Seri B Hanson International Tbk. | 79 | (2) | (2,47) | 795.400 |
| BVIC | Bank Victoria International Tbk. | 120 | (3) | (2,44) | 150.700 |
| RICY | Ricky Putra Globalindo Tbk | 164 | (4) | (2,38) | 10.000 |
| BBNI | Bank Negara Indonesia (Persero) Tbk. | 4.545 | (110) | (2,36) | 34.610.400 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 9.425 | (225) | (2,33) | 46.392.800 |
| TINS | Timah (Persero) Tbk. | 1.475 | (35) | (2,32) | 17.721.600 |
| TIFA | Tifa Finance Tbk. | 422 | (10) | (2,31) | 62.132.100 |
| HRUM | Harum Energy Tbk. | 2.345 | (55) | (2,29) | 5.220.800 |
| GJTL | Gajah Tunggal Tbk. | 2.150 | (50) | (2,27) | 3.157.700 |
| ITMG | Indo Tambangraya Megah Tbk. | 25.375 | (575) | (2,22) | 1.920.700 |
| MICE | Multi Indocitra Tbk. | 398 | (9) | (2,21) | 300.100 |
| POLY | Asia Pacific Fibers Tbk | 91 | (2) | (2,15) | 103.100 |
| SMAR | Smart Tbk. | 6.850 | (150) | (2,14) | 5.400 |
| AISA | Tiga Pilar Sejahtera Food Tbk. | 1.880 | (40) | (2,08) | 5.092.900 |
| INCO | Vale Indonesia Tbk. | 2.415 | (50) | (2,03) | 6.128.100 |
| AUTO | Astra Otoparts Tbk. | 3.670 | (75) | (2,00) | 4.777.600 |
| LPLI | Star Pacific Tbk | 490 | (10) | (2,00) | 880.300 |
| CSAP | Catur Sentosa Adiprana Tbk. | 200 | (4) | (1,96) | 186.000 |
| RMBA | Bentoel Internasional Investama Tbk. | 500 | (10) | (1,96) | 28.600 |
| NRCA | Nusa Raya Cipta Tbk. | 750 | (15) | (1,96) | 3.105.000 |
| BSDE | Bumi Serpong Damai Tbk. | 1.530 | (30) | (1,92) | 11.175.200 |
| CPGT | Cipaganti Citra Graha Tbk. | 258 | (5) | (1,90) | 2.337.400 |
| TAXI | Express Transindo Utama Tbk. | 1.590 | (30) | (1,85) | 9.270.200 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 161 | (3) | (1,83) | 1.905.100 |
| WAPO | Wahana Pronatural Tbk. | 54 | (1) | (1,82) | 78.400 |
| SSIA | Surya Semesta Internusa Tbk. | 815 | (15) | (1,81) | 15.669.000 |
| WICO | Wicaksana Overseas International Tbk. | 55 | (1) | (1,79) | 999.400 |
| GGRM | Gudang Garam Tbk. | 47.000 | (850) | (1,78) | 1.305.600 |
| GREN | Evergreen Invesco Tbk. | 111 | (2) | (1,77) | 363.300 |
| INDY | Indika Energy Tbk. | 555 | (10) | (1,77) | 3.178.900 |
| MEDC | Medco Energi International Tbk | 2.500 | (45) | (1,77) | 2.650.800 |
| MIRA | Mitra International Resources Tbk. | 56 | (1) | (1,75) | 329.100 |
| BKSL | Sentul City Tbk. | 168 | (3) | (1,75) | 74.332.800 |
| BRMS | Bumi Resources Minerals Tbk. | 226 | (4) | (1,74) | 7.085.200 |
| KLBF | Kalbe Farma Tbk. | 1.435 | (25) | (1,71) | 23.301.700 |
| IKAI | Intikeramik Alamasri Industri Tbk. | 115 | (2) | (1,71) | 162.700 |
| EXCL | XL Axiata Tbk. | 4.370 | (75) | (1,69) | 4.508.900 |
| FORU | Fortune Indonesia Tbk | 234 | (4) | (1,68) | 2.014.900 |
| ASRI | Alam Sutera Realty Tbk. | 585 | (10) | (1,68) | 59.020.800 |
| ROTI | Nippon Indosari Corpindo Tbk. | 1.170 | (20) | (1,68) | 1.768.500 |
| SMGR | Semen Indonesia (Persero) Tbk. | 14.650 | (250) | (1,68) | 6.913.000 |
| SGRO | Sampoerna Agro Tbk. | 1.800 | (30) | (1,64) | 422.600 |
| KBLV | First Media Tbk. | 605 | (10) | (1,63) | 5.400 |
| BNII | Bank Internasional Indonesia Tbk. | 304 | (5) | (1,62) | 1.146.600 |
| INTP | Indocement Tunggal Prakasa Tbk. | 21.900 | (350) | (1,57) | 1.847.400 |
| CANI | Capitol Nusantara Indonesia Tbk. | 258 | (4) | (1,53) | 274.900 |
| BUMI | Bumi Resources Tbk. | 326 | (5) | (1,51) | 38.954.000 |
| CTRS | Ciputra Surya Tbk. | 2.020 | (30) | (1,46) | 2.124.200 |
| ALDO | Alkindo Naratama Tbk. | 675 | (10) | (1,46) | 5.099.500 |
| ANTM | Aneka Tambang (Persero) Tbk. | 1.035 | (15) | (1,43) | 20.702.300 |
| SMRA | Summarecon Agung Tbk. | 1.045 | (15) | (1,42) | 23.344.900 |
| SULI | SLJ Global Tbk. | 72 | (1) | (1,37) | 151.500 |
| KIAS | Keramika Indonesia Assosiasi Tbk. | 148 | (2) | (1,33) | 56.800 |
| NAGA | Bank Mitraniaga Tbk. | 148 | (2) | (1,33) | 5.300 |
| KIJA | Kawasan Industri Jababeka Tbk. | 222 | (3) | (1,33) | 12.214.900 |
| SIMP | Salim Ivomas Pratama Tbk. | 740 | (10) | (1,33) | 5.724.500 |
| KAEF | Kimia Farma Tbk. | 755 | (10) | (1,31) | 5.320.400 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 1.165 | (15) | (1,27) | 610.200 |
| APLN | Agung Podomoro Land Tbk. | 234 | (3) | (1,27) | 17.140.100 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.950 | (25) | (1,27) | 19.864.000 |
| MBTO | Martina Berto Tbk. | 316 | (4) | (1,25) | 600 |
| TALF | Tunas Alfin Tbk. | 395 | (5) | (1,25) | 166.400 |
| PBRX | Pan Brothers Tbk. | 399 | (5) | (1,24) | 6.371.400 |
| VOKS | Voksel Electric Tbk. | 825 | (10) | (1,20) | 10.000 |
| MPPA | Matahari Putra Prima Tbk. | 2.095 | (25) | (1,18) | 24.635.100 |
| KKGI | Resource Alam Indonesia Tbk. | 1.680 | (20) | (1,18) | 61.500 |
| NIKL | Pelat Timah Nusantara Tbk. | 170 | (2) | (1,16) | 264.100 |
| FMII | Fortune Mate Indonesia Tbk | 425 | (5) | (1,16) | 630.000 |
| INAF | Indofarma Tbk. | 173 | (2) | (1,14) | 1.971.900 |
| INDS | Indospring Tbk. | 2.620 | (30) | (1,13) | 12.000 |
| SIDO | Industri Jamu dan Farmasi Sido Muncul | 880 | (10) | (1,12) | 22.584.900 |
| BWPT | BW Plantation Tbk. | 1.325 | (15) | (1,12) | 20.568.500 |
| ASII | Astra International Tbk. | 6.700 | (75) | (1,11) | 49.663.500 |
| PTRO | Petrosea Tbk. | 1.380 | (15) | (1,08) | 380.100 |
| KICI | Kedaung Indah Can Tbk | 278 | (3) | (1,07) | 700 |
| ADMF | Adira Dinamika Multi Finance Tbk. | 9.300 | (100) | (1,06) | 10.400 |
| IATA | Indonesia Air Transport Tbk. | 97 | (1) | (1,02) | 43.916.500 |
| SDPC | Millennium Pharmacon International | 97 | (1) | (1,02) | 279.700 |
| MSKY | MNC Sky Vision Tbk. | 1.955 | (20) | (1,01) | 1.029.600 |
| CASS | Cardig Aero Services Tbk. | 985 | (10) | (1,01) | 196.100 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 4.950 | (50) | (1,00) | 17.219.200 |
| DOID | Delta Dunia Makmur Tbk. | 101 | (1) | (0,98) | 7.109.100 |
| AKRA | AKR Corporindo Tbk. | 4.545 | (45) | (0,98) | 8.275.600 |
| MAIN | Malindo Feedmill Tbk. | 3.545 | (35) | (0,98) | 2.534.100 |
| APIC | Pacific Strategic Financial Tbk. | 525 | (5) | (0,94) | 5.127.500 |
| BHIT | MNC Investama Tbk. | 317 | (3) | (0,94) | 5.347.100 |
| DPNS | Duta Pertiwi Nusantara Tbk. | 425 | (4) | (0,93) | 81.500 |
| LPPF | Matahari Department Store Tbk. | 13.575 | (125) | (0,91) | 2.883.100 |
| RUIS | Radiant Utama Interinsco Tbk. | 220 | (2) | (0,90) | 1.118.100 |
| LCGP | Eureka Prima Jakarta Tbk. | 445 | (4) | (0,89) | 89.993.000 |
| AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 113 | (1) | (0,88) | 316.700 |
| MYOH | Samindo Resources Tbk. | 456 | (4) | (0,87) | 33.800 |
| TBLA | Tunas Baru Lampung Tbk. | 463 | (4) | (0,86) | 246.600 |
| DILD | Intiland Development Tbk. | 349 | (3) | (0,85) | 2.228.200 |
| BRPT | Barito Pacific Tbk. | 351 | (3) | (0,85) | 426.500 |
| RAJA | Rukun Raharja Tbk. | 595 | (5) | (0,83) | 4.600 |
| SDMU | Sidomulyo Selaras Tbk. | 363 | (3) | (0,82) | 330.900 |
| BBKP | Bank Bukopin Tbk. | 610 | (5) | (0,81) | 3.038.600 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 9.150 | (75) | (0,81) | 3.123.900 |
| BISI | BISI International Tbk. | 620 | (5) | (0,80) | 2.314.000 |
| CLPI | Colorpak Indonesia Tbk. | 620 | (5) | (0,80) | 22.900 |
| WSKT | Waskita Karya (Persero) Tbk. | 665 | (5) | (0,75) | 90.284.100 |
| KBLI | KMI Wire & Cable Tbk. | 136 | (1) | (0,73) | 2.025.300 |
| ADES | Akasha Wira International Tbk. | 2.070 | (15) | (0,72) | 265.900 |
| BMTR | Global Mediacom Tbk. | 2.080 | (15) | (0,72) | 5.412.900 |
| MDRN | Modern Internasional Tbk. | 695 | (5) | (0,71) | 360.900 |
| LPCK | Lippo Cikarang Tbk | 7.250 | (50) | (0,68) | 2.671.400 |
| ARII | Atlas Resources Tbk. | 730 | (5) | (0,68) | 4.963.500 |
| LTLS | Lautan Luas Tbk. | 730 | (5) | (0,68) | 520.400 |
| BTEK | Bumi Teknokultura Unggul Tbk | 1.480 | (10) | (0,67) | 6.527.900 |
| BORN | Borneo Lumbung Energi & Metal Tbk. | 152 | (1) | (0,65) | 3.819.000 |
| NIPS | Nipress Tbk. | 310 | (2) | (0,64) | 5.221.900 |
| WIIM | Wismilak Inti Makmur Tbk. | 775 | (5) | (0,64) | 1.627.300 |
| MTDL | Metrodata Electronics Tbk. | 322 | (2) | (0,62) | 238.500 |
| KRAS | Krakatau Steel (Persero) Tbk. | 487 | (3) | (0,61) | 1.085.300 |
| HOTL | Saraswati Griya Lestari Tbk. | 163 | (1) | (0,61) | 6.020.300 |
| INDX | Tanah Laut Tbk | 168 | (1) | (0,59) | 73.200 |
| ARTI | Ratu Prabu Energi Tbk | 175 | (1) | (0,57) | 121.100 |
| LPKR | Lippo Karawaci Tbk. | 935 | (5) | (0,53) | 68.451.500 |
| BSSR | Baramulti Suksessarana Tbk. | 1.980 | (10) | (0,50) | 2.500 |
| PRAS | Prima Alloy Steel Universal Tbk. | 199 | (1) | (0,50) | 300 |
| ADMG | Polychem Indonesia Tbk | 215 | (1) | (0,46) | 806.500 |
| JSMR | Jasa Marga (Persero) Tbk. | 5.425 | (25) | (0,46) | 4.422.700 |
| SUGI | Sugih Energy Tbk. | 461 | (2) | (0,43) | 78.349.400 |
| PANR | Panorama Sentrawisata Tbk. | 462 | (2) | (0,43) | 4.351.400 |
| TKGA | Permata Prima Sakti Tbk. | 2.315 | (10) | (0,43) | 201.900 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 240 | (1) | (0,41) | 66.000 |
| BAJA | Saranacentral Bajatama Tbk. | 1.215 | (5) | (0,41) | 6.409.100 |
| INTA | Intraco Penta Tbk. | 249 | (1) | (0,40) | 199.800 |
| APEX | Apexindo Pratama Duta Tbk. | 2.595 | (10) | (0,38) | 54.200 |
| NIRO | Nirvana Development Tbk. | 261 | (1) | (0,38) | 79.988.900 |
| KOBX | Kobexindo Tractors Tbk. | 262 | (1) | (0,38) | 170.200 |
| PLAS | Polaris Investama Tbk | 1.370 | (5) | (0,36) | 14.176.000 |
| RALS | Ramayana Lestari Sentosa Tbk. | 1.385 | (5) | (0,36) | 2.465.200 |
| ERAA | Erajaya Swasembada Tbk. | 1.490 | (5) | (0,33) | 18.406.300 |
| ECII | Electronic City Indonesia Tbk. | 3.005 | (10) | (0,33) | 35.100 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 316 | (1) | (0,32) | 448.500 |
| VIVA | Visi Media Asia Tbk. | 317 | (1) | (0,31) | 4.857.400 |
| BBMD | Bank Mestika Dharma Tbk. | 1.605 | (5) | (0,31) | 3.751.200 |
| FASW | Fajar Surya Wisesa Tbk. | 1.640 | (5) | (0,30) | 138.900 |
| ESSA | Surya Esa Perkasa Tbk. | 1.685 | (5) | (0,30) | 10.900 |
| HMSP | H.M. Sampoerna Tbk. | 68.500 | (200) | (0,29) | 1.500 |
| SMBR | Semen Baturaja (Persero) Tbk. | 359 | (1) | (0,28) | 4.257.100 |
| UNTR | United Tractors Tbk. | 18.475 | (50) | (0,27) | 2.381.500 |
| ISAT | Indosat Tbk. | 4.000 | (10) | (0,25) | 957.400 |
| BBCA | Bank Central Asia Tbk. | 10.375 | (25) | (0,24) | 11.777.800 |
| MDLN | Modernland Realty Ltd. Tbk | 418 | (1) | (0,24) | 24.592.300 |
| ACST | Acset Indonusa Tbk. | 2.095 | (5) | (0,24) | 91.600 |
| CFIN | Clipan Finance Indonesia Tbk. | 420 | (1) | (0,24) | 503.300 |
| HOME | Hotel Mandarine Regency Tbk. | 424 | (1) | (0,24) | 100.000 |
| ULTJ | Ultra Jaya Milk Industry & Trading | 4.475 | (10) | (0,22) | 53.600 |
| BCIP | Bumi Citra Permai Tbk. | 469 | (1) | (0,21) | 9.177.400 |
| BRNA | Berlina Tbk. | 469 | (1) | (0,21) | 1.500 |
| AALI | Astra Agro Lestari Tbk. | 23.750 | (50) | (0,21) | 2.499.500 |
| MNCN | Media Nusantara Citra Tbk. | 2.455 | (5) | (0,20) | 6.645.500 |
| SAME | Sarana Meditama Metropolitan Tbk. | 2.605 | (5) | (0,19) | 3.688.100 |
| CMNP | Citra Marga Nusaphala Persada Tbk. | 3.310 | (5) | (0,15) | 1.111.000 |
| HEXA | Hexindo Adiperkasa Tbk. | 3.765 | (5) | (0,13) | 156.500 |
Iklan
