TEMPO.CO, Jakarta - Pada penutupan perdagangan hari ini, Jumat, 19 Desember 2014, Indeks Harga Saham Gabungan ditutup naik 31,28 poin (0,61 persen) ke 5.144,62. Demikian pula dengan indeks 45 saham likuid (LQ 45) ditutup naik 4,7 poin (0,53 persen) 886,07. Berikut ini saham-saham yang naik:
Kode | Emiten | Harga | (+/-) | (%) | Volume |
BUMI | Bumi Resources Tbk. | 71 | 18 | 33,96 | 826.066.500 |
BRAU | Berau Coal Energy Tbk. | 67 | 13 | 24,07 | 217.599.000 |
MTFN | Capitalinc Investment Tbk. | 194 | 36 | 22,78 | 13.118.700 |
KARW | ICTSI Jasa Prima Tbk. | 545 | 84 | 18,22 | 2.395.400 |
BORN | Borneo Lumbung Energi & Metal Tbk. | 59 | 9 | 18,00 | 366.947.600 |
MFMI | Multifiling Mitra Indonesia Tbk. | 240 | 29 | 13,74 | 42.500 |
SSMS | Sawit Sumbermas Sarana Tbk. | 1.700 | 155 | 10,03 | 39.126.200 |
ARTA | Arthavest Tbk | 270 | 23 | 9,31 | 250.900 |
ENRG | Energi Mega Persada Tbk. | 105 | 7 | 7,14 | 327.363.500 |
INAF | Indofarma Tbk. | 352 | 23 | 6,99 | 16.149.100 |
CTRS | Ciputra Surya Tbk. | 2.930 | 190 | 6,93 | 442.900 |
PWON | Pakuwon Jati Tbk. | 540 | 35 | 6,93 | 163.303.000 |
EMTK | Elang Mahkota Teknologi Tbk. | 6.500 | 400 | 6,56 | 1.000 |
EKAD | Ekadharma International Tbk. | 535 | 30 | 5,94 | 2.518.500 |
MYRX | Hanson International Tbk. | 680 | 35 | 5,43 | 52.423.000 |
ACST | Acset Indonusa Tbk. | 3.720 | 190 | 5,38 | 2.062.200 |
GIAA | Garuda Indonesia (Persero) Tbk. | 595 | 30 | 5,31 | 31.063.100 |
MYTX | Apac Citra Centertex Tbk | 127 | 6 | 4,96 | 100 |
PNLF | Panin Financial Tbk. | 302 | 14 | 4,86 | 71.981.000 |
ABBA | Mahaka Media Tbk. | 65 | 3 | 4,84 | 894.000 |
PTPP | PP (Persero) Tbk. | 3.455 | 155 | 4,70 | 32.120.300 |
BATA | Sepatu Bata Tbk. | 1.130 | 50 | 4,63 | 188.300 |
PICO | Pelangi Indah Canindo Tbk | 159 | 7 | 4,61 | 200 |
TIRT | Tirta Mahakam Resources Tbk | 92 | 4 | 4,55 | 1.811.200 |
MGNA | Magna Finance Tbk. | 93 | 4 | 4,49 | 2.600 |
BFIN | BFI Finance Indonesia Tbk. | 2.400 | 100 | 4,35 | 293.100 |
CTRP | Ciputra Property Tbk. | 850 | 35 | 4,29 | 5.672.800 |
SMRA | Summarecon Agung Tbk. | 1.580 | 65 | 4,29 | 14.219.500 |
ARNA | Arwana Citramulia Tbk. | 870 | 35 | 4,19 | 1.461.300 |
RAJA | Rukun Raharja Tbk. | 1.380 | 55 | 4,15 | 12.818.000 |
WTON | Wijaya Karya Beton Tbk. | 1.285 | 50 | 4,05 | 100.403.200 |
RMBA | Bentoel Internasional Investama Tbk. | 520 | 20 | 4,00 | 7.500 |
WSKT | Waskita Karya (Persero) Tbk. | 1.325 | 50 | 3,92 | 54.876.400 |
CKRA | Cakra Mineral Tbk. | 190 | 7 | 3,83 | 3.100 |
TOWR | Sarana Menara Nusantara Tbk. | 4.100 | 145 | 3,67 | 11.200 |
TPMA | Trans Power Marine Tbk. | 454 | 16 | 3,65 | 1.000 |
KRAS | Krakatau Steel (Persero) Tbk. | 483 | 17 | 3,65 | 9.866.600 |
LION | Lion Metal Works Tbk. | 8.600 | 300 | 3,61 | 500 |
GJTL | Gajah Tunggal Tbk. | 1.450 | 50 | 3,57 | 14.475.800 |
BLTZ | Graha Layar Prima Tbk. | 3.000 | 100 | 3,45 | 31.000 |
GPRA | Perdana Gapuraprima Tbk. | 300 | 10 | 3,45 | 1.224.300 |
KIJA | Kawasan Industri Jababeka Tbk. | 300 | 10 | 3,45 | 61.313.900 |
SSIA | Surya Semesta Internusa Tbk. | 1.065 | 35 | 3,40 | 7.663.000 |
INTP | Indocement Tunggal Prakasa Tbk. | 24.450 | 775 | 3,27 | 4.148.000 |
ROTI | Nippon Indosari Corpindo Tbk. | 1.420 | 45 | 3,27 | 4.076.800 |
SHID | Hotel Sahid Jaya International Tbk. | 298 | 9 | 3,11 | 400 |
INTA | Intraco Penta Tbk. | 270 | 8 | 3,05 | 53.328.400 |
TRIM | Trimegah Securities Tbk. | 70 | 2 | 2,94 | 582.700 |
MLIA | Mulia Industrindo Tbk | 535 | 15 | 2,88 | 27.500 |
MKPI | Metropolitan Kentjana Tbk. | 14.400 | 400 | 2,86 | 30.000 |
BDMN | Bank Danamon Indonesia Tbk. | 4.430 | 120 | 2,78 | 4.703.900 |
TBLA | Tunas Baru Lampung Tbk. | 740 | 20 | 2,78 | 2.837.300 |
RUIS | Radiant Utama Interinsco Tbk. | 222 | 6 | 2,78 | 26.000 |
ECII | Electronic City Indonesia Tbk. | 1.120 | 30 | 2,75 | 27.400 |
MASA | Multistrada Arah Sarana Tbk. | 415 | 11 | 2,72 | 1.825.400 |
ICBP | Indofood CBP Sukses Makmur Tbk. | 12.325 | 325 | 2,71 | 3.520.100 |
ABMM | ABM Investama Tbk. | 2.875 | 75 | 2,68 | 1.092.000 |
ISSP | Steel Pipe Industry of Indonesia Tbk. | 234 | 6 | 2,63 | 15.818.800 |
LPPF | Matahari Department Store Tbk. | 14.650 | 375 | 2,63 | 3.414.200 |
ITMG | Indo Tambangraya Megah Tbk. | 15.700 | 400 | 2,61 | 4.235.300 |
IATA | Indonesia Transport & Infrastructure | 87 | 2 | 2,35 | 46.443.800 |
KOBX | Kobexindo Tractors Tbk. | 175 | 4 | 2,34 | 147.100 |
VRNA | Verena Multi Finance Tbk. | 89 | 2 | 2,30 | 600 |
WIKA | Wijaya Karya (Persero) Tbk. | 3.345 | 75 | 2,29 | 21.084.300 |
PNBN | Bank Pan Indonesia Tbk | 1.150 | 25 | 2,22 | 1.448.300 |
SIMP | Salim Ivomas Pratama Tbk. | 715 | 15 | 2,14 | 6.148.100 |
BCIP | Bumi Citra Permai Tbk. | 725 | 15 | 2,11 | 30.327.100 |
META | Nusantara Infrastructure Tbk. | 203 | 4 | 2,01 | 103.078.400 |
LMAS | Limas Indonesia Makmur Tbk | 51 | 1 | 2,00 | 938.300 |
SGRO | Sampoerna Agro Tbk. | 2.105 | 40 | 1,94 | 94.900 |
SUGI | Sugih Energy Tbk. | 430 | 8 | 1,90 | 97.667.100 |
SIAP | Sekawan Intipratama Tbk | 432 | 8 | 1,89 | 575.771.200 |
TRIL | Triwira Insanlestari Tbk. | 56 | 1 | 1,82 | 13.668.200 |
BJTM | Bank Pembangunan Daerah Jawa Timur | 468 | 8 | 1,74 | 20.891.100 |
GWSA | Greenwood Sejahtera Tbk. | 177 | 3 | 1,72 | 13.300 |
BIRD | Blue Bird Tbk. | 8.925 | 150 | 1,71 | 709.300 |
KBLV | First Media Tbk. | 2.380 | 40 | 1,71 | 15.000 |
JTPE | Jasuindo Tiga Perkasa Tbk. | 357 | 6 | 1,71 | 757.500 |
DGIK | Nusa Konstruksi Enjiniring Tbk. | 181 | 3 | 1,69 | 4.762.000 |
BIPI | Benakat Integra Tbk. | 122 | 2 | 1,67 | 7.506.400 |
MITI | Mitra Investindo Tbk. | 184 | 3 | 1,66 | 500 |
NIRO | Nirvana Development Tbk. | 184 | 3 | 1,66 | 46.600.300 |
VICO | Victoria Investama Tbk. | 123 | 2 | 1,65 | 100 |
BNLI | Bank Permata Tbk. | 1.540 | 25 | 1,65 | 5.700 |
WIIM | Wismilak Inti Makmur Tbk. | 620 | 10 | 1,64 | 2.019.800 |
BSIM | Bank Sinarmas Tbk. | 310 | 5 | 1,64 | 757.200 |
DNET | Indoritel Makmur Internasional Tbk. | 935 | 15 | 1,63 | 1.073.900 |
CTRA | Ciputra Development Tbk. | 1.255 | 20 | 1,62 | 13.296.400 |
MDRN | Modern Internasional Tbk. | 630 | 10 | 1,61 | 8.500 |
JPFA | Japfa Comfeed Indonesia Tbk. | 950 | 15 | 1,60 | 10.490.800 |
ELSA | Elnusa Tbk. | 640 | 10 | 1,59 | 22.638.700 |
SMDM | Suryamas Dutamakmur Tbk. | 130 | 2 | 1,56 | 271.500 |
MYRXP | Saham Seri B Hanson International Tbk. | 65 | 1 | 1,56 | 220.600 |
ANTM | Aneka Tambang (Persero) Tbk. | 980 | 15 | 1,55 | 5.939.900 |
MBSS | Mitrabahtera Segara Sejati Tbk. | 980 | 15 | 1,55 | 903.000 |
INDF | Indofood Sukses Makmur Tbk. | 6.550 | 100 | 1,55 | 19.071.400 |
BBCA | Bank Central Asia Tbk. | 13.175 | 200 | 1,54 | 16.677.900 |
JIHD | Jakarta International Hotels & | 995 | 15 | 1,53 | 209.600 |
LPCK | Lippo Cikarang Tbk | 10.225 | 150 | 1,49 | 819.600 |
DART | Duta Anggada Realty Tbk. | 685 | 10 | 1,48 | 53.000 |
KKGI | Resource Alam Indonesia Tbk. | 1.035 | 15 | 1,47 | 35.900 |
JSMR | Jasa Marga (Persero) Tbk. | 7.050 | 100 | 1,44 | 6.057.000 |
GREN | Evergreen Invesco Tbk. | 141 | 2 | 1,44 | 8.944.100 |
AISA | Tiga Pilar Sejahtera Food Tbk. | 2.125 | 30 | 1,43 | 2.213.400 |
KLBF | Kalbe Farma Tbk. | 1.800 | 25 | 1,41 | 42.321.500 |
BEST | Bekasi Fajar Industrial Estate Tbk. | 725 | 10 | 1,40 | 18.092.900 |
DYAN | Dyandra Media International Tbk. | 145 | 2 | 1,40 | 593.500 |
HOTL | Saraswati Griya Lestari Tbk. | 145 | 2 | 1,40 | 101.900 |
ADHI | Adhi Karya (Persero) Tbk. | 3.010 | 40 | 1,35 | 25.265.100 |
ACES | Ace Hardware Indonesia Tbk. | 760 | 10 | 1,33 | 19.625.900 |
ALDO | Alkindo Naratama Tbk. | 760 | 10 | 1,33 | 320.100 |
MYOH | Samindo Resources Tbk. | 464 | 6 | 1,31 | 396.800 |
BNBA | Bank Bumi Arta Tbk. | 155 | 2 | 1,31 | 2.000 |
BEKS | Bank Pundi Indonesia Tbk. | 79 | 1 | 1,28 | 157.700 |
MEGA | Bank Mega Tbk. | 1.995 | 25 | 1,27 | 1.400 |
PKPK | Perdana Karya Perkasa Tbk | 80 | 1 | 1,27 | 757.500 |
BBNI | Bank Negara Indonesia (Persero) Tbk. | 6.050 | 75 | 1,26 | 26.001.300 |
ASSA | Adi Sarana Armada Tbk. | 175 | 2 | 1,16 | 35.600 |
ALMI | Alumindo Light Metal Industry Tbk. | 266 | 3 | 1,14 | 39.200 |
HEXA | Hexindo Adiperkasa Tbk. | 3.575 | 40 | 1,13 | 700 |
LINK | Link Net Tbk. | 4.950 | 55 | 1,12 | 11.885.300 |
TSPC | Tempo Scan Pacific Tbk. | 2.700 | 30 | 1,12 | 949.800 |
LTLS | Lautan Luas Tbk. | 1.825 | 20 | 1,11 | 387.400 |
SMGR | Semen Indonesia (Persero) Tbk. | 15.975 | 175 | 1,11 | 5.219.600 |
WINS | Wintermar Offshore Marine Tbk. | 915 | 10 | 1,10 | 536.500 |
CPGT | Cipaganti Citra Graha Tbk. | 95 | 1 | 1,06 | 10.812.600 |
MNCN | Media Nusantara Citra Tbk. | 2.505 | 25 | 1,01 | 23.941.200 |
NIPS | Nipress Tbk. | 515 | 5 | 0,98 | 9.134.100 |
JRPT | Jaya Real Property Tbk. | 1.035 | 10 | 0,98 | 73.400 |
MAIN | Malindo Feedmill Tbk. | 2.100 | 20 | 0,96 | 4.265.700 |
UNVR | Unilever Indonesia Tbk. | 32.000 | 300 | 0,95 | 1.977.500 |
SDMU | Sidomulyo Selaras Tbk. | 535 | 5 | 0,94 | 1.114.000 |
MSKY | MNC Sky Vision Tbk. | 1.610 | 15 | 0,94 | 20.800 |
TOTL | Total Bangun Persada Tbk. | 1.080 | 10 | 0,93 | 6.051.900 |
PJAA | Pembangunan Jaya Ancol Tbk. | 1.625 | 15 | 0,93 | 75.400 |
IKAI | Intikeramik Alamasri Industri Tbk. | 110 | 1 | 0,92 | 17.900 |
SMCB | Holcim Indonesia Tbk. | 2.220 | 20 | 0,91 | 2.359.900 |
APIC | Pacific Strategic Financial Tbk. | 555 | 5 | 0,91 | 24.040.600 |
ERAA | Erajaya Swasembada Tbk. | 1.125 | 10 | 0,90 | 6.298.600 |
IMAS | Indomobil Sukses Internasional Tbk. | 3.430 | 30 | 0,88 | 664.000 |
DAJK | Dwi Aneka Jaya Kemasindo Tbk. | 580 | 5 | 0,87 | 2.134.000 |
MLBI | Multi Bintang Indonesia Tbk. | 11.900 | 100 | 0,85 | 24.200 |
BBTN | Bank Tabungan Negara (Persero) Tbk. | 1.220 | 10 | 0,83 | 27.937.300 |
COWL | Cowell Development Tbk. | 625 | 5 | 0,81 | 19.014.400 |
MDLN | Modernland Realty Ltd. Tbk | 500 | 4 | 0,81 | 11.739.600 |
KIAS | Keramika Indonesia Assosiasi Tbk. | 138 | 1 | 0,73 | 68.800 |
PANS | Panin Sekuritas Tbk. | 4.950 | 35 | 0,71 | 100 |
TARA | Sitara Propertindo Tbk. | 440 | 3 | 0,69 | 105.842.800 |
BBKP | Bank Bukopin Tbk. | 750 | 5 | 0,67 | 9.359.200 |
TMPI | Sigmagold Inti Perkasa Tbk. | 465 | 3 | 0,65 | 33.704.300 |
AMFG | Asahimas Flat Glass Tbk. | 7.850 | 50 | 0,64 | 26.900 |
PLAS | Polaris Investama Tbk | 1.590 | 10 | 0,63 | 8.249.900 |
RICY | Ricky Putra Globalindo Tbk | 171 | 1 | 0,59 | 100.700 |
BNGA | Bank CIMB Niaga Tbk. | 870 | 5 | 0,58 | 193.700 |
PNBS | Bank Panin Syariah Tbk. | 183 | 1 | 0,55 | 2.163.600 |
PTRO | Petrosea Tbk. | 925 | 5 | 0,54 | 508.400 |
TELE | Tiphone Mobile Indonesia Tbk. | 925 | 5 | 0,54 | 3.775.700 |
TLKM | Telekomunikasi Indonesia (Persero) | 2.815 | 15 | 0,54 | 83.810.000 |
ASGR | Astra Graphia Tbk. | 1.910 | 10 | 0,53 | 679.300 |
SMBR | Semen Baturaja (Persero) Tbk. | 383 | 2 | 0,52 | 10.056.100 |
EXCL | XL Axiata Tbk. | 4.825 | 25 | 0,52 | 9.886.000 |
PRAS | Prima Alloy Steel Universal Tbk. | 203 | 1 | 0,50 | 354.800 |
ATPK | ATPK Resources Tbk. | 210 | 1 | 0,48 | 841.500 |
TMAS | Pelayaran Tempuran Emas Tbk. | 2.185 | 10 | 0,46 | 1.030.400 |
NRCA | Nusa Raya Cipta Tbk. | 1.160 | 5 | 0,43 | 859.800 |
AMAG | Asuransi Multi Artha Guna Tbk. | 239 | 1 | 0,42 | 42.600 |
MBAP | Mitrabara Adiperdana Tbk. | 1.320 | 5 | 0,38 | 1.096.500 |
BRMS | Bumi Resources Minerals Tbk. | 269 | 1 | 0,37 | 9.768.900 |
BTEK | Bumi Teknokultura Unggul Tbk | 1.375 | 5 | 0,36 | 1.000.000 |
ADMF | Adira Dinamika Multi Finance Tbk. | 7.175 | 25 | 0,35 | 7.700 |
FASW | Fajar Surya Wisesa Tbk. | 1.640 | 5 | 0,31 | 129.600 |
TBIG | Tower Bersama Infrastructure Tbk. | 9.775 | 25 | 0,26 | 2.607.700 |
PUDP | Pudjiadi Prestige Tbk. | 441 | 1 | 0,23 | 1.800 |
FMII | Fortune Mate Indonesia Tbk | 455 | 1 | 0,22 | 680.000 |
SMSM | Selamat Sempurna Tbk. | 4.755 | 10 | 0,21 | 86.500 |
PANR | Panorama Sentrawisata Tbk. | 482 | 1 | 0,21 | 2.861.500 |
HMSP | H.M. Sampoerna Tbk. | 67.875 | 125 | 0,18 | 30.800 |
SAME | Sarana Meditama Metropolitan Tbk. | 2.835 | 5 | 0,18 | 1.675.300 |