TEMPO.CO, Jakarta -
| Saham BEI 24/2/2014 | |||||
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| DPNS | Duta Pertiwi Nusantara Tbk. | 429 | (66) | (13,33) | 474.900 |
| PSAB | J Resources Asia Pasifik Tbk. | 2.960 | (330) | (10,03) | 404.300 |
| ABMM | ABM Investama Tbk. | 2.750 | (235) | (7,87) | 12.000 |
| SMRU | SMR Utama Tbk. | 305 | (25) | (7,58) | 3.600 |
| ETWA | Eterindo Wahanatama Tbk | 309 | (21) | (6,36) | 12.700 |
| INDR | Indo-Rama Synthetics Tbk. | 750 | (50) | (6,25) | 1.500 |
| LAPD | Leyand International Tbk. | 94 | (6) | (6,00) | 86.300 |
| ICON | Island Concepts Indonesia Tbk. | 320 | (20) | (5,88) | 125.200 |
| INVS | Inovisi Infracom Tbk. | 1.725 | (100) | (5,48) | 9.771.200 |
| TPMA | Trans Power Marine Tbk. | 279 | (16) | (5,42) | 700 |
| TOWR | Sarana Menara Nusantara Tbk. | 3.225 | (175) | (5,15) | 31.900 |
| BAPA | Bekasi Asri Pemula Tbk. | 58 | (3) | (4,92) | 400 |
| PRAS | Prima Alloy Steel Universal Tbk. | 200 | (10) | (4,76) | 100 |
| LAMI | Lamicitra Nusantara Tbk. | 195 | (9) | (4,41) | 400 |
| MASA | Multistrada Arah Sarana Tbk. | 316 | (14) | (4,24) | 218.600 |
| TIFA | Tifa Finance Tbk. | 432 | (19) | (4,21) | 82.416.400 |
| INCO | Vale Indonesia Tbk. | 2.465 | (105) | (4,09) | 8.048.800 |
| BKDP | Bukit Darmo Property Tbk | 71 | (3) | (4,05) | 150.000 |
| GTBO | Garda Tujuh Buana Tbk | 730 | (30) | (3,95) | 4.061.100 |
| GJTL | Gajah Tunggal Tbk. | 2.200 | (90) | (3,93) | 2.969.700 |
| UNIT | Nusantara Inti Corpora Tbk | 249 | (10) | (3,86) | 1.700 |
| MLIA | Mulia Industrindo Tbk | 500 | (20) | (3,85) | 35.000 |
| ATPK | ATPK Resources Tbk. | 265 | (10) | (3,64) | 103.000 |
| GMTD | Gowa Makassar Tourism Development Tbk. | 5.300 | (200) | (3,64) | 1.000 |
| MDLN | Modernland Realty Ltd. Tbk | 419 | (15) | (3,46) | 36.351.000 |
| TAXI | Express Transindo Utama Tbk. | 1.620 | (55) | (3,28) | 7.877.500 |
| TOTO | Surya Toto Indonesia Tbk. | 7.450 | (250) | (3,25) | 100 |
| NAGA | Bank Mitraniaga Tbk. | 150 | (5) | (3,23) | 800 |
| TMPO | Tempo Intimedia Tbk. | 150 | (5) | (3,23) | 1.700 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 241 | (8) | (3,21) | 8.400 |
| CNKO | Exploitasi Energi Indonesia Tbk. | 244 | (8) | (3,17) | 7.478.100 |
| ASII | Astra International Tbk. | 6.775 | (200) | (2,87) | 33.404.200 |
| BUDI | Budi Starch & Sweetener Tbk. | 102 | (3) | (2,86) | 141.500 |
| MRAT | Mustika Ratu Tbk. | 457 | (13) | (2,77) | 6.500 |
| MCOR | Bank Windu Kentjana International Tbk. | 141 | (4) | (2,76) | 112.300 |
| AIMS | Akbar Indo Makmur Stimec Tbk | 740 | (20) | (2,63) | 21.800 |
| ITMG | Indo Tambangraya Megah Tbk. | 25.950 | (700) | (2,63) | 1.420.800 |
| KOBX | Kobexindo Tractors Tbk. | 263 | (7) | (2,59) | 46.100 |
| MAPI | Mitra Adiperkasa Tbk. | 6.825 | (175) | (2,50) | 1.733.700 |
| ARNA | Arwana Citramulia Tbk. | 800 | (20) | (2,44) | 3.467.100 |
| JKSW | Jakarta Kyoei Steel Works Tbk. | 81 | (2) | (2,41) | 200 |
| KDSI | Kedawung Setia Industrial Tbk. | 380 | (9) | (2,31) | 20.200 |
| IGAR | Champion Pacific Indonesia Tbk. | 296 | (7) | (2,31) | 160.700 |
| INTP | Indocement Tunggal Prakasa Tbk. | 22.250 | (525) | (2,31) | 1.546.700 |
| ISSP | Steel Pipe Industry of Indonesia Tbk. | 182 | (4) | (2,15) | 15.255.600 |
| PWON | Pakuwon Jati Tbk. | 337 | (7) | (2,03) | 26.172.500 |
| ASBI | Asuransi Bintang Tbk. | 490 | (10) | (2,00) | 1.100 |
| RIMO | Rimo Catur Lestari Tbk | 100 | (2) | (1,96) | 257.200 |
| DSFI | Dharma Samudera Fishing Industries | 51 | (1) | (1,92) | 19.000 |
| GSMF | Equity Development Investment Tbk. | 102 | (2) | (1,92) | 15.800 |
| GZCO | Gozco Plantations Tbk. | 105 | (2) | (1,87) | 2.642.800 |
| JKON | Jaya Konstruksi Manggala Pratama Tbk. | 530 | (10) | (1,85) | 942.500 |
| MPPA | Matahari Putra Prima Tbk. | 2.120 | (40) | (1,85) | 1.440.500 |
| TMAS | Pelayaran Tempuran Emas Tbk. | 216 | (4) | (1,82) | 400 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 1.620 | (30) | (1,82) | 2.800 |
| RICY | Ricky Putra Globalindo Tbk | 168 | (3) | (1,75) | 2.200 |
| TRST | Trias Sentosa Tbk. | 300 | (5) | (1,64) | 591.300 |
| TBIG | Tower Bersama Infrastructure Tbk. | 6.075 | (100) | (1,62) | 523.000 |
| SQMI | Renuka Coalindo Tbk. | 610 | (10) | (1,61) | 7.900 |
| VIVA | Visi Media Asia Tbk. | 318 | (5) | (1,55) | 10.786.600 |
| CTTH | Citatah Tbk. | 65 | (1) | (1,52) | 300 |
| CANI | Capitol Nusantara Indonesia Tbk. | 262 | (4) | (1,50) | 375.100 |
| BBNI | Bank Negara Indonesia (Persero) Tbk. | 4.655 | (70) | (1,48) | 26.685.500 |
| ARTA | Arthavest Tbk | 200 | (3) | (1,48) | 3.600 |
| BWPT | BW Plantation Tbk. | 1.340 | (20) | (1,47) | 13.569.700 |
| LPGI | Lippo General Insurance Tbk. | 3.350 | (50) | (1,47) | 500 |
| CTRA | Ciputra Development Tbk. | 1.010 | (15) | (1,46) | 19.046.100 |
| KKGI | Resource Alam Indonesia Tbk. | 1.700 | (25) | (1,45) | 96.600 |
| BJBR | Bank Pembangunan Daerah Jawa Barat dan | 1.030 | (15) | (1,44) | 9.160.600 |
| ELSA | Elnusa Tbk. | 420 | (6) | (1,41) | 22.802.600 |
| PUDP | Pudjiadi Prestige Tbk. | 493 | (7) | (1,40) | 25.300 |
| SULI | SLJ Global Tbk. | 73 | (1) | (1,35) | 76.300 |
| INAI | Indal Aluminium Industry Tbk. | 293 | (4) | (1,35) | 200 |
| SIMP | Salim Ivomas Pratama Tbk. | 750 | (10) | (1,32) | 15.284.700 |
| ECII | Electronic City Indonesia Tbk. | 3.015 | (40) | (1,31) | 628.400 |
| KAEF | Kimia Farma Tbk. | 765 | (10) | (1,29) | 6.575.500 |
| TOTL | Total Bangun Persada Tbk. | 770 | (10) | (1,28) | 9.576.600 |
| SSTM | Sunson Textile Manufacture Tbk | 78 | (1) | (1,27) | 182.100 |
| BSDE | Bumi Serpong Damai Tbk. | 1.560 | (20) | (1,27) | 16.629.000 |
| SRTG | Saratoga Investama Sedaya Tbk. | 4.690 | (60) | (1,26) | 200 |
| BDMN | Bank Danamon Indonesia Tbk. | 4.300 | (55) | (1,26) | 2.339.400 |
| MEGA | Bank Mega Tbk. | 1.975 | (25) | (1,25) | 2.700 |
| EXCL | XL Axiata Tbk. | 4.445 | (55) | (1,22) | 1.801.500 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 164 | (2) | (1,20) | 4.098.800 |
| ACES | Ace Hardware Indonesia Tbk. | 820 | (10) | (1,20) | 24.740.800 |
| SMGR | Semen Indonesia (Persero) Tbk. | 14.900 | (175) | (1,16) | 5.200.700 |
| BEKS | Bank Pundi Indonesia Tbk. | 87 | (1) | (1,14) | 130.700 |
| GDST | Gunawan Dianjaya Steel Tbk. | 89 | (1) | (1,11) | 1.151.200 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 9.225 | (100) | (1,07) | 2.679.600 |
| POLY | Asia Pacific Fibers Tbk | 93 | (1) | (1,06) | 236.600 |
| INDF | Indofood Sukses Makmur Tbk. | 6.975 | (75) | (1,06) | 4.710.200 |
| LPKR | Lippo Karawaci Tbk. | 940 | (10) | (1,05) | 71.438.200 |
| TLKM | Telekomunikasi Indonesia (Persero) | 2.375 | (25) | (1,04) | 116.059.400 |
| DUTI | Duta Pertiwi Tbk | 4.275 | (45) | (1,04) | 11.700 |
| ASSA | Adi Sarana Armada Tbk. | 297 | (3) | (1,00) | 682.000 |
| BATA | Sepatu Bata Tbk. | 990 | (10) | (1,00) | 32.600 |
| LPPS | Lippo Securities Tbk. | 199 | (2) | (1,00) | 263.500 |
| IPOL | Indopoly Swakarsa Industry Tbk. | 100 | (1) | (0,99) | 768.100 |
| SPMA | Suparma Tbk. | 202 | (2) | (0,98) | 64.500 |
| MAGP | Multi Agro Gemilang Plantation Tbk. | 103 | (1) | (0,96) | 63.100 |
| ADES | Akasha Wira International Tbk. | 2.085 | (20) | (0,95) | 376.000 |
| BIPI | Benakat Integra Tbk. | 106 | (1) | (0,93) | 6.074.700 |
| APIC | Pacific Strategic Financial Tbk. | 530 | (5) | (0,93) | 5.675.200 |
| HOME | Hotel Mandarine Regency Tbk. | 425 | (4) | (0,93) | 1.540.500 |
| ADMG | Polychem Indonesia Tbk | 216 | (2) | (0,92) | 2.087.800 |
| JSMR | Jasa Marga (Persero) Tbk. | 5.450 | (50) | (0,91) | 5.419.600 |
| ALTO | Tri Banyan Tirta Tbk. | 550 | (5) | (0,90) | 3.095.800 |
| DYAN | Dyandra Media International Tbk. | 229 | (2) | (0,87) | 1.094.400 |
| ADHI | Adhi Karya (Persero) Tbk. | 2.290 | (20) | (0,87) | 26.196.700 |
| BRMS | Bumi Resources Minerals Tbk. | 230 | (2) | (0,86) | 10.000.700 |
| DILD | Intiland Development Tbk. | 352 | (3) | (0,85) | 974.200 |
| SMBR | Semen Baturaja (Persero) Tbk. | 360 | (3) | (0,83) | 5.981.600 |
| HRUM | Harum Energy Tbk. | 2.400 | (20) | (0,83) | 2.748.400 |
| COWL | Cowell Development Tbk. | 494 | (4) | (0,80) | 22.360.200 |
| HEXA | Hexindo Adiperkasa Tbk. | 3.770 | (30) | (0,79) | 116.500 |
| GLOB | Global Teleshop Tbk. | 1.290 | (10) | (0,77) | 100 |
| IMJS | Indomobil Multi Jasa Tbk. | 650 | (5) | (0,76) | 6.600 |
| CPGT | Cipaganti Citra Graha Tbk. | 263 | (2) | (0,75) | 985.600 |
| BABP | Bank ICB Bumiputera Tbk. | 132 | (1) | (0,75) | 1.254.000 |
| PANS | Panin Sekuritas Tbk. | 3.970 | (30) | (0,75) | 45.700 |
| CMNP | Citra Marga Nusaphala Persada Tbk. | 3.315 | (25) | (0,75) | 374.800 |
| WEHA | Panorama Transportasi Tbk | 268 | (2) | (0,74) | 6.559.700 |
| WSKT | Waskita Karya (Persero) Tbk. | 670 | (5) | (0,74) | 71.947.700 |
| KBLI | KMI Wire & Cable Tbk. | 137 | (1) | (0,72) | 282.800 |
| ALDO | Alkindo Naratama Tbk. | 685 | (5) | (0,72) | 5.568.900 |
| BMTR | Global Mediacom Tbk. | 2.095 | (15) | (0,71) | 2.636.300 |
| TELE | Tiphone Mobile Indonesia Tbk. | 730 | (5) | (0,68) | 3.533.600 |
| KLBF | Kalbe Farma Tbk. | 1.460 | (10) | (0,68) | 34.501.000 |
| BTEK | Bumi Teknokultura Unggul Tbk | 1.490 | (10) | (0,67) | 6.376.100 |
| CTRP | Ciputra Property Tbk. | 750 | (5) | (0,66) | 6.501.700 |
| BBRM | Pelayaran Nasional Bina Buana Raya | 157 | (1) | (0,63) | 68.100 |
| HOTL | Saraswati Griya Lestari Tbk. | 164 | (1) | (0,61) | 6.747.500 |
| PNBN | Bank Pan Indonesia Tbk | 820 | (5) | (0,61) | 6.694.600 |
| MNCN | Media Nusantara Citra Tbk. | 2.460 | (15) | (0,61) | 11.689.600 |
| SSIA | Surya Semesta Internusa Tbk. | 830 | (5) | (0,60) | 22.347.600 |
| SIDO | Industri Jamu dan Farmasi Sido Muncul | 890 | (5) | (0,56) | 25.550.200 |
| ADMF | Adira Dinamika Multi Finance Tbk. | 9.400 | (50) | (0,53) | 6.400 |
| CENT | Centrin Online Tbk. | 197 | (1) | (0,51) | 102.100 |
| CASS | Cardig Aero Services Tbk. | 995 | (5) | (0,50) | 730.200 |
| MICE | Multi Indocitra Tbk. | 407 | (2) | (0,49) | 22.500 |
| BBCA | Bank Central Asia Tbk. | 10.400 | (50) | (0,48) | 7.509.600 |
| ANTM | Aneka Tambang (Persero) Tbk. | 1.050 | (5) | (0,47) | 28.417.100 |
| ASMI | Asuransi Mitra Maparya Tbk. | 432 | (2) | (0,46) | 1.863.700 |
| RIGS | Rig Tenders Indonesia Tbk. | 222 | (1) | (0,45) | 56.700 |
| AMRT | Sumber Alfaria Trijaya Tbk. | 445 | (2) | (0,45) | 125.500 |
| KIJA | Kawasan Industri Jababeka Tbk. | 225 | (1) | (0,44) | 13.050.400 |
| BCIP | Bumi Citra Permai Tbk. | 470 | (2) | (0,42) | 8.945.800 |
| BAJA | Saranacentral Bajatama Tbk. | 1.220 | (5) | (0,41) | 5.881.100 |
| UNTR | United Tractors Tbk. | 18.525 | (75) | (0,40) | 1.675.300 |
| MEDC | Medco Energi International Tbk | 2.545 | (10) | (0,39) | 256.800 |
| SUPR | Solusi Tunas Pratama Tbk. | 6.500 | (25) | (0,38) | 6.000 |
| HERO | Hero Supermarket Tbk. | 2.620 | (10) | (0,38) | 9.100 |
| AMFG | Asahimas Flat Glass Tbk. | 6.875 | (25) | (0,36) | 11.000 |
| JPRS | Jaya Pari Steel Tbk | 282 | (1) | (0,35) | 396.700 |
| BNII | Bank Internasional Indonesia Tbk. | 309 | (1) | (0,32) | 495.700 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 317 | (1) | (0,31) | 297.200 |
| FASW | Fajar Surya Wisesa Tbk. | 1.645 | (5) | (0,30) | 119.800 |
| SGRO | Sampoerna Agro Tbk. | 1.830 | (5) | (0,27) | 1.694.100 |
| BMRI | Bank Mandiri (Persero) Tbk. | 9.400 | (25) | (0,27) | 36.970.800 |
| TRIS | Trisula International Tbk. | 378 | (1) | (0,26) | 7.238.700 |
| MSKY | MNC Sky Vision Tbk. | 1.975 | (5) | (0,25) | 1.215.900 |
| DVLA | Darya-Varia Laboratoria Tbk. | 2.075 | (5) | (0,24) | 5.100 |
| CFIN | Clipan Finance Indonesia Tbk. | 421 | (1) | (0,24) | 1.144.000 |
| LCGP | Eureka Prima Jakarta Tbk. | 449 | (1) | (0,22) | 89.759.300 |
| GEMA | Gema Grahasarana Tbk. | 459 | (1) | (0,22) | 11.200 |
| MYOH | Samindo Resources Tbk. | 460 | (1) | (0,22) | 66.000 |
| TPIA | Chandra Asri Petrochemical Tbk. | 2.460 | (5) | (0,20) | 6.000 |
| SCMA | Surya Citra Media Tbk. | 2.565 | (5) | (0,19) | 3.611.400 |
| APEX | Apexindo Pratama Duta Tbk. | 2.605 | (5) | (0,19) | 38.700 |
| GGRM | Gudang Garam Tbk. | 47.850 | (50) | (0,10) | 571.700 |
| UNVR | Unilever Indonesia Tbk. | 28.375 | (25) | (0,09) | 772.400 |
