TEMPO.CO, Jakarta -
Saham BEI 27/2/2014 | |||||
Kode | Emiten | Harga | (+/-) | (%) | Volume |
PTSP | Pioneerindo Gourmet International Tbk. | 5.000 | 1.000 | 25,00 | 100 |
POOL | Pool Advista Indonesia Tbk. | 4.100 | 800 | 24,24 | 100 |
BAEK | Bank Ekonomi Raharja Tbk. | 2.400 | 465 | 24,03 | 100 |
KBLI | KMI Wire & Cable Tbk. | 144 | 12 | 9,09 | 5.519.000 |
TINS | Timah (Persero) Tbk. | 1.610 | 115 | 7,69 | 55.055.400 |
MSKY | MNC Sky Vision Tbk. | 2.100 | 125 | 6,33 | 1.214.800 |
AALI | Astra Agro Lestari Tbk. | 25.175 | 1.350 | 5,67 | 2.940.500 |
AIMS | Akbar Indo Makmur Stimec Tbk | 750 | 40 | 5,63 | 27.100 |
BABP | Bank ICB Bumiputera Tbk. | 132 | 7 | 5,60 | 5.003.700 |
LEAD | Logindo Samudramakmur Tbk. | 3.040 | 145 | 5,01 | 432.500 |
FORU | Fortune Indonesia Tbk | 252 | 12 | 5,00 | 571.400 |
LPCK | Lippo Cikarang Tbk | 7.500 | 350 | 4,90 | 2.521.700 |
DUTI | Duta Pertiwi Tbk | 4.350 | 200 | 4,82 | 27.300 |
CTRA | Ciputra Development Tbk. | 985 | 45 | 4,79 | 26.223.900 |
BDMN | Bank Danamon Indonesia Tbk. | 4.190 | 190 | 4,75 | 6.304.900 |
IIKP | Inti Agri Resources Tbk | 1.990 | 90 | 4,74 | 5.000 |
SIDO | Industri Jamu dan Farmasi Sido Muncul | 905 | 40 | 4,62 | 49.104.400 |
TOWR | Sarana Menara Nusantara Tbk. | 3.400 | 150 | 4,62 | 642.400 |
ABBA | Mahaka Media Tbk. | 96 | 4 | 4,35 | 169.200 |
BKSL | Sentul City Tbk. | 171 | 7 | 4,27 | 149.316.200 |
KICI | Kedaung Indah Can Tbk | 279 | 11 | 4,10 | 100 |
LSIP | PP London Sumatra Indonesia Tbk. | 2.070 | 80 | 4,02 | 83.666.100 |
ASMI | Asuransi Mitra Maparya Tbk. | 443 | 17 | 3,99 | 19.870.400 |
BCAP | MNC Kapital Indonesia Tbk. | 1.200 | 45 | 3,90 | 39.000 |
BNBA | Bank Bumi Arta Tbk. | 190 | 7 | 3,83 | 570.500 |
BFIN | BFI Finance Indonesia Tbk. | 2.180 | 80 | 3,81 | 1.000 |
BSDE | Bumi Serpong Damai Tbk. | 1.515 | 55 | 3,77 | 22.872.800 |
SCMA | Surya Citra Media Tbk. | 2.700 | 95 | 3,65 | 14.079.100 |
PANS | Panin Sekuritas Tbk. | 4.195 | 145 | 3,58 | 97.800 |
BEST | Bekasi Fajar Industrial Estate Tbk. | 580 | 20 | 3,57 | 16.184.800 |
JIHD | Jakarta International Hotels & | 1.645 | 55 | 3,46 | 67.300 |
PTRO | Petrosea Tbk. | 1.500 | 50 | 3,45 | 4.018.400 |
CTRP | Ciputra Property Tbk. | 750 | 25 | 3,45 | 4.344.600 |
MASA | Multistrada Arah Sarana Tbk. | 340 | 11 | 3,34 | 3.200 |
BBLD | Buana Finance Tbk. | 930 | 30 | 3,33 | 5.000 |
ADHI | Adhi Karya (Persero) Tbk. | 2.370 | 75 | 3,27 | 34.570.200 |
ACES | Ace Hardware Indonesia Tbk. | 800 | 25 | 3,23 | 27.809.600 |
DGIK | Nusa Konstruksi Enjiniring Tbk. | 160 | 5 | 3,23 | 2.489.500 |
WIKA | Wijaya Karya (Persero) Tbk. | 2.145 | 65 | 3,13 | 62.438.000 |
MDRN | Modern Internasional Tbk. | 695 | 20 | 2,96 | 63.100 |
VICO | Victoria Investama Tbk. | 139 | 4 | 2,96 | 185.800 |
SCCO | Supreme Cable Manufacturing & Commerce | 4.375 | 125 | 2,94 | 1.500 |
PTPP | PP (Persero) Tbk. | 1.425 | 40 | 2,89 | 12.892.500 |
GZCO | Gozco Plantations Tbk. | 108 | 3 | 2,86 | 2.840.200 |
INCI | Intanwijaya Internasional Tbk | 253 | 7 | 2,85 | 50.600 |
GGRM | Gudang Garam Tbk. | 48.200 | 1.300 | 2,77 | 760.500 |
KIAS | Keramika Indonesia Assosiasi Tbk. | 152 | 4 | 2,70 | 13.700 |
ADES | Akasha Wira International Tbk. | 2.110 | 55 | 2,68 | 261.300 |
ASRI | Alam Sutera Realty Tbk. | 580 | 15 | 2,65 | 47.242.200 |
INTP | Indocement Tunggal Prakasa Tbk. | 21.725 | 550 | 2,60 | 1.711.800 |
PWON | Pakuwon Jati Tbk. | 324 | 8 | 2,53 | 55.416.700 |
LMSH | Lionmesh Prima Tbk. | 7.200 | 175 | 2,49 | 100 |
CSAP | Catur Sentosa Adiprana Tbk. | 207 | 5 | 2,48 | 569.400 |
RICY | Ricky Putra Globalindo Tbk | 168 | 4 | 2,44 | 16.100 |
HRUM | Harum Energy Tbk. | 2.375 | 55 | 2,37 | 6.018.600 |
CTRS | Ciputra Surya Tbk. | 2.000 | 45 | 2,30 | 3.790.800 |
ASII | Astra International Tbk. | 6.700 | 150 | 2,29 | 36.171.900 |
WSKT | Waskita Karya (Persero) Tbk. | 675 | 15 | 2,27 | 44.963.300 |
GTBO | Garda Tujuh Buana Tbk | 680 | 15 | 2,26 | 7.411.200 |
SMAR | Smart Tbk. | 6.900 | 150 | 2,22 | 800 |
ACST | Acset Indonusa Tbk. | 2.095 | 45 | 2,20 | 168.900 |
PKPK | Perdana Karya Perkasa Tbk | 98 | 2 | 2,08 | 2.676.200 |
BTPN | Bank Tabungan Pensiunan Nasional Tbk. | 4.220 | 85 | 2,06 | 125.700 |
VRNA | Verena Multi Finance Tbk. | 100 | 2 | 2,04 | 6.700 |
BBNI | Bank Negara Indonesia (Persero) Tbk. | 4.505 | 90 | 2,04 | 41.910.800 |
SMBR | Semen Baturaja (Persero) Tbk. | 365 | 7 | 1,96 | 10.962.900 |
WEHA | Panorama Transportasi Tbk | 261 | 5 | 1,95 | 4.121.800 |
INDS | Indospring Tbk. | 2.650 | 50 | 1,92 | 24.800 |
CEKA | Wilmar Cahaya Indonesia Tbk. | 1.330 | 25 | 1,92 | 74.600 |
ITMG | Indo Tambangraya Megah Tbk. | 25.600 | 475 | 1,89 | 1.075.000 |
WAPO | Wahana Pronatural Tbk. | 54 | 1 | 1,89 | 17.300 |
ADMG | Polychem Indonesia Tbk | 218 | 4 | 1,87 | 1.164.800 |
SSIA | Surya Semesta Internusa Tbk. | 820 | 15 | 1,86 | 7.228.900 |
SRAJ | Sejahteraraya Anugrahjaya Tbk. | 220 | 4 | 1,85 | 1.152.300 |
LPPF | Matahari Department Store Tbk. | 13.900 | 250 | 1,83 | 3.895.700 |
PLAS | Polaris Investama Tbk | 1.390 | 25 | 1,83 | 8.962.000 |
TPIA | Chandra Asri Petrochemical Tbk. | 2.545 | 45 | 1,80 | 5.500 |
KKGI | Resource Alam Indonesia Tbk. | 1.710 | 30 | 1,79 | 17.600 |
MAYA | Bank Mayapada Internasional Tbk. | 1.750 | 30 | 1,74 | 82.000 |
CPIN | Charoen Pokphand Indonesia Tbk | 4.200 | 70 | 1,69 | 7.117.300 |
BTEK | Bumi Teknokultura Unggul Tbk | 1.500 | 25 | 1,69 | 5.397.800 |
APLI | Asiaplast Industries Tbk. | 60 | 1 | 1,69 | 3.600 |
BAJA | Saranacentral Bajatama Tbk. | 1.225 | 20 | 1,66 | 3.602.800 |
BVIC | Bank Victoria International Tbk. | 123 | 2 | 1,65 | 1.200 |
BAPA | Bekasi Asri Pemula Tbk. | 62 | 1 | 1,64 | 1.600 |
PTBA | Tambang Batubara Bukit Asam (Persero) | 9.350 | 150 | 1,63 | 6.602.000 |
PJAA | Pembangunan Jaya Ancol Tbk. | 1.250 | 20 | 1,63 | 5.000 |
LPKR | Lippo Karawaci Tbk. | 945 | 15 | 1,61 | 85.075.400 |
ADRO | Adaro Energy Tbk. | 950 | 15 | 1,60 | 34.825.200 |
SSMS | Sawit Sumbermas Sarana Tbk. | 970 | 15 | 1,57 | 211.173.700 |
MYOH | Samindo Resources Tbk. | 460 | 7 | 1,55 | 22.200 |
CENT | Centrin Online Tbk. | 198 | 3 | 1,54 | 13.800 |
LPPS | Lippo Securities Tbk. | 203 | 3 | 1,50 | 38.600 |
BWPT | BW Plantation Tbk. | 1.355 | 20 | 1,50 | 28.602.300 |
MDLN | Modernland Realty Ltd. Tbk | 422 | 6 | 1,44 | 6.208.900 |
BMTR | Global Mediacom Tbk. | 2.150 | 30 | 1,42 | 6.980.700 |
ARII | Atlas Resources Tbk. | 740 | 10 | 1,37 | 4.919.100 |
NRCA | Nusa Raya Cipta Tbk. | 750 | 10 | 1,35 | 2.060.800 |
KREN | Kresna Graha Sekurindo Tbk. | 376 | 5 | 1,35 | 5.637.500 |
PYFA | Pyridam Farma Tbk | 151 | 2 | 1,34 | 86.500 |
MLPL | Multipolar Tbk. | 454 | 6 | 1,34 | 29.313.600 |
GPRA | Perdana Gapuraprima Tbk. | 152 | 2 | 1,33 | 278.200 |
HEXA | Hexindo Adiperkasa Tbk. | 3.850 | 50 | 1,32 | 167.800 |
SSTM | Sunson Textile Manufacture Tbk | 78 | 1 | 1,30 | 8.100 |
WIIM | Wismilak Inti Makmur Tbk. | 785 | 10 | 1,29 | 406.200 |
SMMT | Golden Eagle Energy Tbk. | 5.900 | 75 | 1,29 | 987.800 |
VIVA | Visi Media Asia Tbk. | 316 | 4 | 1,28 | 4.971.900 |
BBMD | Bank Mestika Dharma Tbk. | 1.625 | 20 | 1,25 | 3.249.900 |
UNTR | United Tractors Tbk. | 18.550 | 225 | 1,23 | 4.801.100 |
VOKS | Voksel Electric Tbk. | 835 | 10 | 1,21 | 16.100 |
AKRA | AKR Corporindo Tbk. | 4.600 | 55 | 1,21 | 7.179.700 |
GWSA | Greenwood Sejahtera Tbk. | 172 | 2 | 1,18 | 5.600 |
BRPT | Barito Pacific Tbk. | 355 | 4 | 1,14 | 153.900 |
SGRO | Sampoerna Agro Tbk. | 1.820 | 20 | 1,11 | 356.200 |
INKP | Indah Kiat Pulp & Paper Tbk. | 1.365 | 15 | 1,11 | 515.500 |
PANR | Panorama Sentrawisata Tbk. | 466 | 5 | 1,08 | 8.656.800 |
RALS | Ramayana Lestari Sentosa Tbk. | 1.400 | 15 | 1,08 | 4.834.100 |
INDF | Indofood Sukses Makmur Tbk. | 7.025 | 75 | 1,08 | 4.008.600 |
PALM | Provident Agro Tbk. | 384 | 4 | 1,05 | 23.200 |
EXCL | XL Axiata Tbk. | 4.370 | 45 | 1,04 | 2.330.500 |
MREI | Maskapai Reasuransi Indonesia Tbk. | 2.525 | 25 | 1,00 | 24.600 |
COWL | Cowell Development Tbk. | 510 | 5 | 0,99 | 26.504.900 |
DOID | Delta Dunia Makmur Tbk. | 102 | 1 | 0,99 | 9.563.600 |
IMAS | Indomobil Sukses Internasional Tbk. | 5.200 | 50 | 0,97 | 265.700 |
ANTM | Aneka Tambang (Persero) Tbk. | 1.045 | 10 | 0,97 | 24.448.000 |
APIC | Pacific Strategic Financial Tbk. | 525 | 5 | 0,96 | 4.442.800 |
TMAS | Pelayaran Tempuran Emas Tbk. | 218 | 2 | 0,93 | 100 |
ICBP | Indofood CBP Sukses Makmur Tbk. | 11.000 | 100 | 0,92 | 1.674.300 |
KIJA | Kawasan Industri Jababeka Tbk. | 220 | 2 | 0,92 | 12.714.800 |
PNBS | Bank Panin Syariah Tbk. | 110 | 1 | 0,92 | 5.766.800 |
INDY | Indika Energy Tbk. | 560 | 5 | 0,90 | 4.692.300 |
GREN | Evergreen Invesco Tbk. | 113 | 1 | 0,89 | 41.300 |
MYRX | Hanson International Tbk. | 575 | 5 | 0,88 | 58.268.600 |
TBLA | Tunas Baru Lampung Tbk. | 463 | 4 | 0,87 | 2.579.000 |
IKAI | Intikeramik Alamasri Industri Tbk. | 116 | 1 | 0,87 | 40.200 |
RAJA | Rukun Raharja Tbk. | 600 | 5 | 0,84 | 10.000 |
CNKO | Exploitasi Energi Indonesia Tbk. | 249 | 2 | 0,81 | 45.570.900 |
META | Nusantara Infrastructure Tbk. | 250 | 2 | 0,81 | 101.890.200 |
YPAS | Yanaprima Hastapersada Tbk | 635 | 5 | 0,79 | 21.200 |
TURI | Tunas Ridean Tbk. | 655 | 5 | 0,77 | 327.900 |
PNLF | Panin Financial Tbk. | 267 | 2 | 0,75 | 19.689.300 |
ALDO | Alkindo Naratama Tbk. | 675 | 5 | 0,75 | 4.420.200 |
MAPI | Mitra Adiperkasa Tbk. | 6.850 | 50 | 0,74 | 544.900 |
PGAS | Perusahaan Gas Negara (Persero) Tbk. | 4.900 | 35 | 0,72 | 16.922.900 |
PNIN | Panin Insurance Tbk. | 720 | 5 | 0,70 | 759.000 |
LTLS | Lautan Luas Tbk. | 730 | 5 | 0,69 | 289.000 |
TELE | Tiphone Mobile Indonesia Tbk. | 730 | 5 | 0,69 | 1.923.200 |
IGAR | Champion Pacific Indonesia Tbk. | 302 | 2 | 0,67 | 2.300 |
TOTL | Total Bangun Persada Tbk. | 760 | 5 | 0,66 | 9.678.700 |
SIMP | Salim Ivomas Pratama Tbk. | 765 | 5 | 0,66 | 9.839.200 |
SMCB | Holcim Indonesia Tbk. | 2.395 | 15 | 0,63 | 1.014.300 |
TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 1.625 | 10 | 0,62 | 17.000 |
ETWA | Eterindo Wahanatama Tbk | 325 | 2 | 0,62 | 37.300 |
PNBN | Bank Pan Indonesia Tbk | 815 | 5 | 0,62 | 3.523.400 |
CMNP | Citra Marga Nusaphala Persada Tbk. | 3.300 | 20 | 0,61 | 7.163.500 |
ARNA | Arwana Citramulia Tbk. | 825 | 5 | 0,61 | 2.028.600 |
INAF | Indofarma Tbk. | 172 | 1 | 0,58 | 553.300 |
BRAU | Berau Coal Energy Tbk. | 175 | 1 | 0,57 | 6.017.500 |
DILD | Intiland Development Tbk. | 352 | 2 | 0,57 | 747.700 |
ARTI | Ratu Prabu Energi Tbk | 176 | 1 | 0,57 | 13.500 |
BMRI | Bank Mandiri (Persero) Tbk. | 9.000 | 50 | 0,56 | 22.316.300 |
ABDA | Asuransi Bina Dana Arta Tbk. | 4.525 | 25 | 0,56 | 39.200 |
AUTO | Astra Otoparts Tbk. | 3.645 | 20 | 0,55 | 1.992.300 |
SMGR | Semen Indonesia (Persero) Tbk. | 14.450 | 75 | 0,52 | 5.979.600 |
CKRA | Cakra Mineral Tbk. | 210 | 1 | 0,48 | 400 |
TSPC | Tempo Scan Pacific Tbk. | 3.310 | 15 | 0,46 | 501.600 |
ROTI | Nippon Indosari Corpindo Tbk. | 1.160 | 5 | 0,43 | 1.024.100 |
TKGA | Permata Prima Sakti Tbk. | 2.325 | 10 | 0,43 | 200.300 |
APII | Arita Prima Indonesia Tbk. | 241 | 1 | 0,42 | 105.700 |
KRAS | Krakatau Steel (Persero) Tbk. | 484 | 2 | 0,41 | 906.100 |
BINA | Bank Ina Perdana Tbk. | 251 | 1 | 0,40 | 500 |
HERO | Hero Supermarket Tbk. | 2.680 | 10 | 0,37 | 32.200 |
PSAB | J Resources Asia Pasifik Tbk. | 2.975 | 10 | 0,34 | 606.700 |
ULTJ | Ultra Jaya Milk Industry & Trading | 4.465 | 15 | 0,34 | 137.400 |
ALMI | Alumindo Light Metal Industry Tbk. | 301 | 1 | 0,33 | 500 |
BUMI | Bumi Resources Tbk. | 316 | 1 | 0,32 | 31.079.500 |
BYAN | Bayan Resources Tbk. | 8.675 | 25 | 0,29 | 2.500 |
TRAM | Trada Maritime Tbk. | 1.745 | 5 | 0,29 | 167.467.100 |
TRIS | Trisula International Tbk. | 378 | 1 | 0,27 | 5.018.100 |
PBRX | Pan Brothers Tbk. | 401 | 1 | 0,25 | 1.981.700 |
BBCA | Bank Central Asia Tbk. | 10.300 | 25 | 0,24 | 13.310.900 |
SILO | Siloam International Hospitals Tbk. | 10.500 | 25 | 0,24 | 3.906.800 |
ELSA | Elnusa Tbk. | 424 | 1 | 0,24 | 17.046.700 |
AMRT | Sumber Alfaria Trijaya Tbk. | 446 | 1 | 0,22 | 312.100 |
BJTM | Bank Pembangunan Daerah Jawa Timur | 458 | 1 | 0,22 | 2.346.500 |
TMPI | Sigmagold Inti Perkasa Tbk. | 463 | 1 | 0,22 | 111.634.600 |
BRNA | Berlina Tbk. | 468 | 1 | 0,21 | 115.800 |
SMMA | Sinarmas Multiartha Tbk. | 3.445 | 5 | 0,15 | 1.100 |