TEMPO.CO, Jakarta -
| Saham BEI 12/2/2014 | |||||
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| PSAB | J Resources Asia Pasifik Tbk. | 3.200 | 550 | 20,75 | 517.400 |
| GTBO | Garda Tujuh Buana Tbk | 1.055 | 175 | 19,89 | 5.624.900 |
| ALMI | Alumindo Light Metal Industry Tbk. | 320 | 40 | 14,29 | 2.300 |
| INAI | Indal Aluminium Industry Tbk. | 320 | 40 | 14,29 | 23.700 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 270 | 30 | 12,50 | 15.600 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 1.150 | 115 | 11,11 | 256.800 |
| SDPC | Millennium Pharmacon International | 112 | 11 | 10,89 | 38.900 |
| JKSW | Jakarta Kyoei Steel Works Tbk. | 88 | 8 | 10,00 | 600 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 158 | 13 | 8,97 | 25.724.900 |
| LPPF | Matahari Department Store Tbk. | 12.975 | 950 | 7,90 | 4.451.800 |
| ASBI | Asuransi Bintang Tbk. | 550 | 40 | 7,84 | 2.900 |
| AKPI | Argha Karya Prima Industry Tbk. | 750 | 50 | 7,14 | 300 |
| GREN | Evergreen Invesco Tbk. | 117 | 7 | 6,36 | 3.100 |
| KBLI | KMI Wire & Cable Tbk. | 133 | 7 | 5,56 | 1.795.800 |
| BAJA | Saranacentral Bajatama Tbk. | 1.215 | 60 | 5,19 | 6.385.800 |
| INDX | Tanah Laut Tbk | 164 | 8 | 5,13 | 442.800 |
| AIMS | Akbar Indo Makmur Stimec Tbk | 735 | 35 | 5,00 | 13.200 |
| GZCO | Gozco Plantations Tbk. | 105 | 5 | 5,00 | 10.801.100 |
| PUDP | Pudjiadi Prestige Tbk. | 478 | 22 | 4,82 | 8.100 |
| CSAP | Catur Sentosa Adiprana Tbk. | 199 | 9 | 4,74 | 4.469.900 |
| BKSW | Bank QNB Kesawan Tbk. | 429 | 19 | 4,63 | 18.200 |
| INVS | Inovisi Infracom Tbk. | 1.240 | 50 | 4,20 | 7.155.900 |
| BUDI | Budi Starch & Sweetener Tbk. | 104 | 4 | 4,00 | 95.600 |
| MRAT | Mustika Ratu Tbk. | 469 | 18 | 3,99 | 10.500 |
| MAGP | Multi Agro Gemilang Plantation Tbk. | 106 | 4 | 3,92 | 926.500 |
| TRIL | Triwira Insanlestari Tbk. | 80 | 3 | 3,90 | 3.345.100 |
| ADMG | Polychem Indonesia Tbk | 218 | 8 | 3,81 | 4.633.600 |
| BJBR | Bank Pembangunan Daerah Jawa Barat dan | 960 | 35 | 3,78 | 24.820.000 |
| RALS | Ramayana Lestari Sentosa Tbk. | 1.395 | 50 | 3,72 | 4.217.100 |
| ACST | Acset Indonusa Tbk. | 2.100 | 75 | 3,70 | 469.000 |
| CASS | Cardig Aero Services Tbk. | 850 | 30 | 3,66 | 113.100 |
| BWPT | BW Plantation Tbk. | 1.325 | 45 | 3,52 | 54.077.700 |
| MAIN | Malindo Feedmill Tbk. | 3.370 | 110 | 3,37 | 3.976.600 |
| VIVA | Visi Media Asia Tbk. | 315 | 10 | 3,28 | 59.925.900 |
| ACES | Ace Hardware Indonesia Tbk. | 810 | 25 | 3,18 | 21.496.500 |
| IMJS | Indomobil Multi Jasa Tbk. | 660 | 20 | 3,13 | 2.489.100 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 1.360 | 40 | 3,03 | 5.565.500 |
| BKSL | Sentul City Tbk. | 172 | 5 | 2,99 | 287.802.700 |
| PRAS | Prima Alloy Steel Universal Tbk. | 177 | 5 | 2,91 | 35.800 |
| SCMA | Surya Citra Media Tbk. | 2.485 | 70 | 2,90 | 10.339.400 |
| NRCA | Nusa Raya Cipta Tbk. | 715 | 20 | 2,88 | 2.079.800 |
| GDYR | Goodyear Indonesia Tbk. | 18.000 | 500 | 2,86 | 2.200 |
| MYOR | Mayora Indah Tbk. | 27.500 | 750 | 2,80 | 70.600 |
| BEST | Bekasi Fajar Industrial Estate Tbk. | 550 | 15 | 2,80 | 39.541.900 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.835 | 50 | 2,80 | 70.774.000 |
| SIMP | Salim Ivomas Pratama Tbk. | 735 | 20 | 2,80 | 52.883.000 |
| MPPA | Matahari Putra Prima Tbk. | 2.125 | 55 | 2,66 | 99.917.300 |
| MYRX | Hanson International Tbk. | 580 | 15 | 2,65 | 68.647.200 |
| HOTL | Saraswati Griya Lestari Tbk. | 164 | 4 | 2,50 | 5.597.900 |
| SMDR | Samudera Indonesia Tbk. | 2.900 | 70 | 2,47 | 300 |
| ARNA | Arwana Citramulia Tbk. | 860 | 20 | 2,38 | 8.909.700 |
| MDRN | Modern Internasional Tbk. | 670 | 15 | 2,29 | 1.134.200 |
| ETWA | Eterindo Wahanatama Tbk | 313 | 7 | 2,29 | 5.400 |
| APII | Arita Prima Indonesia Tbk. | 230 | 5 | 2,22 | 11.000 |
| POLY | Asia Pacific Fibers Tbk | 93 | 2 | 2,20 | 790.900 |
| APLN | Agung Podomoro Land Tbk. | 233 | 5 | 2,19 | 49.107.400 |
| SRAJ | Sejahteraraya Anugrahjaya Tbk. | 235 | 5 | 2,17 | 100 |
| KIAS | Keramika Indonesia Assosiasi Tbk. | 145 | 3 | 2,11 | 116.600 |
| PNBN | Bank Pan Indonesia Tbk | 730 | 15 | 2,10 | 14.824.200 |
| CTRS | Ciputra Surya Tbk. | 2.000 | 40 | 2,04 | 2.295.200 |
| BJTM | Bank Pembangunan Daerah Jawa Timur | 458 | 9 | 2,00 | 32.057.300 |
| TAXI | Express Transindo Utama Tbk. | 1.785 | 35 | 2,00 | 10.280.500 |
| GAMA | Gading Development Tbk. | 51 | 1 | 2,00 | 8.413.700 |
| BBTN | Bank Tabungan Negara (Persero) Tbk. | 1.030 | 20 | 1,98 | 102.081.200 |
| DSFI | Dharma Samudera Fishing Industries | 52 | 1 | 1,96 | 347.300 |
| MLPL | Multipolar Tbk. | 423 | 8 | 1,93 | 10.148.400 |
| ATPK | ATPK Resources Tbk. | 265 | 5 | 1,92 | 900.200 |
| MTFN | Capitalinc Investment Tbk. | 106 | 2 | 1,92 | 5.150.600 |
| FREN | Smartfren Telecom Tbk. | 53 | 1 | 1,92 | 3.293.500 |
| FAST | Fast Food Indonesia Tbk. | 2.470 | 45 | 1,86 | 100 |
| NISP | Bank OCBC NISP Tbk. | 1.170 | 20 | 1,74 | 2.000 |
| JIHD | Jakarta International Hotels & | 1.485 | 25 | 1,71 | 183.400 |
| NOBU | Bank Nationalnobu Tbk. | 600 | 10 | 1,69 | 15.220.200 |
| APLI | Asiaplast Industries Tbk. | 60 | 1 | 1,69 | 458.900 |
| BMTR | Global Mediacom Tbk. | 1.830 | 30 | 1,67 | 1.938.200 |
| RAJA | Rukun Raharja Tbk. | 610 | 10 | 1,67 | 80.500 |
| SQMI | Renuka Coalindo Tbk. | 610 | 10 | 1,67 | 2.700 |
| TBIG | Tower Bersama Infrastructure Tbk. | 6.200 | 100 | 1,64 | 1.181.100 |
| AALI | Astra Agro Lestari Tbk. | 23.500 | 375 | 1,62 | 1.256.300 |
| SMCB | Holcim Indonesia Tbk. | 2.225 | 35 | 1,60 | 7.443.300 |
| INTP | Indocement Tunggal Prakasa Tbk. | 22.400 | 350 | 1,59 | 3.604.600 |
| CANI | Capitol Nusantara Indonesia Tbk. | 257 | 4 | 1,58 | 716.200 |
| WEHA | Panorama Transportasi Tbk | 257 | 4 | 1,58 | 4.756.900 |
| PBRX | Pan Brothers Tbk. | 389 | 6 | 1,57 | 6.306.100 |
| CENT | Centrin Online Tbk. | 199 | 3 | 1,53 | 641.000 |
| BINA | Bank Ina Perdana Tbk. | 267 | 4 | 1,52 | 15.700 |
| TSPC | Tempo Scan Pacific Tbk. | 3.055 | 45 | 1,50 | 2.431.800 |
| BBCA | Bank Central Asia Tbk. | 10.300 | 150 | 1,48 | 22.502.100 |
| MCOR | Bank Windu Kentjana International Tbk. | 138 | 2 | 1,47 | 557.200 |
| UNVR | Unilever Indonesia Tbk. | 28.000 | 400 | 1,45 | 751.200 |
| INDF | Indofood Sukses Makmur Tbk. | 7.000 | 100 | 1,45 | 7.176.500 |
| JSMR | Jasa Marga (Persero) Tbk. | 5.450 | 75 | 1,40 | 8.931.000 |
| SULI | SLJ Global Tbk. | 73 | 1 | 1,39 | 385.400 |
| TRST | Trias Sentosa Tbk. | 294 | 4 | 1,38 | 1.176.300 |
| LCGP | Eureka Prima Jakarta Tbk. | 375 | 5 | 1,35 | 65.696.300 |
| CTRP | Ciputra Property Tbk. | 760 | 10 | 1,33 | 14.767.400 |
| BNBA | Bank Bumi Arta Tbk. | 153 | 2 | 1,32 | 130.000 |
| BBMD | Bank Mestika Dharma Tbk. | 1.610 | 20 | 1,26 | 6.008.000 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 1.220 | 15 | 1,24 | 1.926.700 |
| ADES | Akasha Wira International Tbk. | 2.035 | 25 | 1,24 | 184.100 |
| MDLN | Modernland Realty Ltd. Tbk | 410 | 5 | 1,23 | 13.078.100 |
| BACA | Bank Capital Indonesia Tbk. | 82 | 1 | 1,23 | 437.800 |
| GJTL | Gajah Tunggal Tbk. | 2.205 | 25 | 1,15 | 5.735.700 |
| ASII | Astra International Tbk. | 6.650 | 75 | 1,14 | 38.309.400 |
| DLTA | Delta Djakarta Tbk. | 359.000 | 4.000 | 1,13 | 300 |
| SRIL | Sri Rejeki Isman Tbk. | 270 | 3 | 1,12 | 45.971.500 |
| TBLA | Tunas Baru Lampung Tbk. | 477 | 5 | 1,06 | 105.400 |
| MSKY | MNC Sky Vision Tbk. | 1.950 | 20 | 1,04 | 56.800 |
| CPIN | Charoen Pokphand Indonesia Tbk | 3.935 | 40 | 1,03 | 6.228.400 |
| SILO | Siloam International Hospitals Tbk. | 9.900 | 100 | 1,02 | 14.574.900 |
| MLIA | Mulia Industrindo Tbk | 510 | 5 | 0,99 | 500 |
| HEXA | Hexindo Adiperkasa Tbk. | 3.585 | 35 | 0,99 | 289.800 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 1.595 | 15 | 0,95 | 100.200 |
| PWON | Pakuwon Jati Tbk. | 330 | 3 | 0,92 | 39.766.300 |
| BIPI | Benakat Integra Tbk. | 111 | 1 | 0,91 | 6.924.900 |
| MASA | Multistrada Arah Sarana Tbk. | 341 | 3 | 0,89 | 1.600 |
| BRMS | Bumi Resources Minerals Tbk. | 230 | 2 | 0,88 | 40.888.700 |
| TKGA | Permata Prima Sakti Tbk. | 2.305 | 20 | 0,88 | 129.400 |
| KPIG | MNC Land Tbk. | 1.160 | 10 | 0,87 | 554.000 |
| BBKP | Bank Bukopin Tbk. | 585 | 5 | 0,86 | 9.154.400 |
| KKGI | Resource Alam Indonesia Tbk. | 1.770 | 15 | 0,85 | 131.000 |
| BUVA | Bukit Uluwatu Villa Tbk. | 605 | 5 | 0,83 | 47.300 |
| SGRO | Sampoerna Agro Tbk. | 1.850 | 15 | 0,82 | 298.800 |
| YPAS | Yanaprima Hastapersada Tbk | 635 | 5 | 0,79 | 8.900 |
| PTPP | PP (Persero) Tbk. | 1.355 | 10 | 0,74 | 12.379.600 |
| SMSM | Selamat Sempurna Tbk. | 3.400 | 25 | 0,74 | 29.600 |
| CFIN | Clipan Finance Indonesia Tbk. | 410 | 3 | 0,74 | 1.061.100 |
| PTRO | Petrosea Tbk. | 1.375 | 10 | 0,73 | 530.300 |
| KLBF | Kalbe Farma Tbk. | 1.410 | 10 | 0,71 | 52.326.900 |
| TOTL | Total Bangun Persada Tbk. | 710 | 5 | 0,71 | 4.232.600 |
| BBNI | Bank Negara Indonesia (Persero) Tbk. | 4.310 | 30 | 0,70 | 23.430.000 |
| TELE | Tiphone Mobile Indonesia Tbk. | 730 | 5 | 0,69 | 4.500.700 |
| AMRT | Sumber Alfaria Trijaya Tbk. | 438 | 3 | 0,69 | 52.400 |
| TMPI | AGIS Tbk | 450 | 3 | 0,67 | 100.601.800 |
| ASSA | Adi Sarana Armada Tbk. | 300 | 2 | 0,67 | 1.161.600 |
| BHIT | MNC Investama Tbk. | 300 | 2 | 0,67 | 5.439.200 |
| PYFA | Pyridam Farma Tbk | 150 | 1 | 0,67 | 5.200 |
| TMPO | Tempo Intimedia Tbk. | 151 | 1 | 0,67 | 100 |
| TLKM | Telekomunikasi Indonesia (Persero) | 2.290 | 15 | 0,66 | 132.252.200 |
| MNCN | Media Nusantara Citra Tbk. | 2.300 | 15 | 0,66 | 8.577.300 |
| ARII | Atlas Resources Tbk. | 770 | 5 | 0,65 | 4.204.200 |
| SSIA | Surya Semesta Internusa Tbk. | 800 | 5 | 0,63 | 28.198.000 |
| NIKL | Pelat Timah Nusantara Tbk. | 162 | 1 | 0,62 | 33.800 |
| BCIP | Bumi Citra Permai Tbk. | 497 | 3 | 0,61 | 485.600 |
| CMNP | Citra Marga Nusaphala Persada Tbk. | 3.330 | 20 | 0,60 | 406.100 |
| AHAP | Asuransi Harta Aman Pratama Tbk. | 172 | 1 | 0,58 | 11.800 |
| SDMU | Sidomulyo Selaras Tbk. | 351 | 2 | 0,57 | 127.000 |
| ARTI | Ratu Prabu Energi Tbk | 176 | 1 | 0,57 | 14.300 |
| SSMS | Sawit Sumbermas Sarana Tbk. | 905 | 5 | 0,56 | 68.021.100 |
| BNGA | Bank CIMB Niaga Tbk. | 910 | 5 | 0,55 | 336.100 |
| BDMN | Bank Danamon Indonesia Tbk. | 4.625 | 25 | 0,54 | 3.760.900 |
| LMPI | Langgeng Makmur Industri Tbk. | 199 | 1 | 0,51 | 80.600 |
| SPMA | Suparma Tbk. | 204 | 1 | 0,49 | 15.500 |
| PANR | Panorama Sentrawisata Tbk. | 448 | 2 | 0,45 | 5.176.000 |
| KRAS | Krakatau Steel (Persero) Tbk. | 479 | 2 | 0,42 | 1.957.100 |
| BNLI | Bank Permata Tbk. | 1.250 | 5 | 0,40 | 24.100 |
| INTA | Intraco Penta Tbk. | 253 | 1 | 0,40 | 26.600 |
| CPGT | Cipaganti Citra Graha Tbk. | 267 | 1 | 0,38 | 506.000 |
| PLAS | Polaris Investama Tbk | 1.375 | 5 | 0,36 | 3.656.900 |
| LEAD | Logindo Samudramakmur Tbk. | 2.845 | 10 | 0,35 | 326.500 |
| JPFA | Japfa Comfeed Indonesia Tbk. | 1.475 | 5 | 0,34 | 2.433.400 |
| UNIT | Nusantara Inti Corpora Tbk | 295 | 1 | 0,34 | 400 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 319 | 1 | 0,31 | 2.898.300 |
| ESSA | Surya Esa Perkasa Tbk. | 1.675 | 5 | 0,30 | 2.000 |
| BMRI | Bank Mandiri (Persero) Tbk. | 8.975 | 25 | 0,28 | 32.957.900 |
| UNTR | United Tractors Tbk. | 18.500 | 50 | 0,27 | 2.644.000 |
| KREN | Kresna Graha Sekurindo Tbk. | 372 | 1 | 0,27 | 3.656.300 |
| MICE | Multi Indocitra Tbk. | 398 | 1 | 0,25 | 252.000 |
| TALF | Tunas Alfin Tbk. | 401 | 1 | 0,25 | 67.800 |
| DART | Duta Anggada Realty Tbk. | 475 | 1 | 0,21 | 300 |
| GIAA | Garuda Indonesia (Persero) Tbk. | 482 | 1 | 0,21 | 15.252.700 |
| COWL | Cowell Development Tbk. | 483 | 1 | 0,21 | 19.853.000 |
| TIFA | Tifa Finance Tbk. | 489 | 1 | 0,20 | 58.917.700 |
| TPIA | Chandra Asri Petrochemical Tbk. | 2.505 | 5 | 0,20 | 20.200 |
| APEX | Apexindo Pratama Duta Tbk. | 2.590 | 5 | 0,19 | 34.200 |
| SAME | Sarana Meditama Metropolitan Tbk. | 2.685 | 5 | 0,19 | 3.523.100 |
| ITMG | Indo Tambangraya Megah Tbk. | 27.300 | 50 | 0,18 | 601.300 |
| EXCL | XL Axiata Tbk. | 4.490 | 5 | 0,11 | 2.795.600 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 4.805 | 5 | 0,10 | 11.711.500 |
