TEMPO.CO, Jakarta -
| Saham BEI 28/2/2014 | |||||
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| SKBM | Sekar Bumi Tbk. | 600 | 100 | 20,00 | 31.100 |
| AHAP | Asuransi Harta Aman Pratama Tbk. | 195 | 22 | 12,72 | 63.300 |
| CSAP | Catur Sentosa Adiprana Tbk. | 228 | 21 | 10,14 | 4.216.100 |
| MYTX | Apac Citra Centertex Tbk | 219 | 19 | 9,50 | 8.600 |
| ATPK | ATPK Resources Tbk. | 275 | 20 | 7,84 | 57.800 |
| PTSN | Sat Nusapersada Tbk | 83 | 6 | 7,79 | 31.400 |
| RBMS | Ristia Bintang Mahkotasejati Tbk. | 95 | 6 | 6,74 | 100 |
| MPPA | Matahari Putra Prima Tbk. | 2.165 | 135 | 6,65 | 53.516.900 |
| SIMP | Salim Ivomas Pratama Tbk. | 815 | 50 | 6,54 | 43.575.800 |
| EXCL | XL Axiata Tbk. | 4.650 | 280 | 6,41 | 8.311.300 |
| IMJS | Indomobil Multi Jasa Tbk. | 670 | 40 | 6,35 | 2.075.100 |
| NAGA | Bank Mitraniaga Tbk. | 160 | 9 | 5,96 | 6.000 |
| DOID | Delta Dunia Makmur Tbk. | 108 | 6 | 5,88 | 61.875.000 |
| WIIM | Wismilak Inti Makmur Tbk. | 830 | 45 | 5,73 | 4.686.300 |
| CMPP | Centris Multipersada Pratama Tbk. | 560 | 30 | 5,66 | 100 |
| ESSA | Surya Esa Perkasa Tbk. | 1.690 | 90 | 5,63 | 5.700 |
| IIKP | Inti Agri Resources Tbk | 2.100 | 110 | 5,53 | 2.500 |
| PNBS | Bank Panin Syariah Tbk. | 116 | 6 | 5,45 | 21.180.000 |
| MYRXP | Saham Seri B Hanson International Tbk. | 79 | 4 | 5,33 | 6.151.700 |
| FORU | Fortune Indonesia Tbk | 265 | 13 | 5,16 | 890.000 |
| OKAS | Ancora Indonesia Resources Tbk. | 143 | 7 | 5,15 | 1.900 |
| BISI | BISI International Tbk. | 650 | 30 | 4,84 | 6.717.000 |
| ADRO | Adaro Energy Tbk. | 995 | 45 | 4,74 | 58.093.200 |
| MYRX | Hanson International Tbk. | 600 | 25 | 4,35 | 63.582.500 |
| BTON | Betonjaya Manunggal Tbk. | 605 | 25 | 4,31 | 300 |
| GJTL | Gajah Tunggal Tbk. | 2.190 | 90 | 4,29 | 1.394.700 |
| KBLI | KMI Wire & Cable Tbk. | 150 | 6 | 4,17 | 5.384.100 |
| SCMA | Surya Citra Media Tbk. | 2.805 | 105 | 3,89 | 13.143.800 |
| SMGR | Semen Indonesia (Persero) Tbk. | 15.000 | 550 | 3,81 | 10.173.400 |
| ASII | Astra International Tbk. | 6.950 | 250 | 3,73 | 95.332.900 |
| BACA | Bank Capital Indonesia Tbk. | 84 | 3 | 3,70 | 270.300 |
| BAYU | Bayu Buana Tbk | 430 | 15 | 3,61 | 100 |
| SMSM | Selamat Sempurna Tbk. | 3.590 | 125 | 3,61 | 32.600 |
| KLBF | Kalbe Farma Tbk. | 1.450 | 50 | 3,57 | 55.523.000 |
| SDRA | Bank Himpunan Saudara 1906 Tbk. | 890 | 30 | 3,49 | 196.300 |
| POLY | Asia Pacific Fibers Tbk | 92 | 3 | 3,37 | 899.300 |
| INTP | Indocement Tunggal Prakasa Tbk. | 22.450 | 725 | 3,34 | 4.409.200 |
| AISA | Tiga Pilar Sejahtera Food Tbk. | 1.900 | 60 | 3,26 | 2.412.300 |
| NISP | Bank OCBC NISP Tbk. | 1.300 | 40 | 3,17 | 161.100 |
| BHIT | MNC Investama Tbk. | 325 | 10 | 3,17 | 12.082.300 |
| LAMI | Lamicitra Nusantara Tbk. | 200 | 6 | 3,09 | 100 |
| ARNA | Arwana Citramulia Tbk. | 850 | 25 | 3,03 | 3.462.700 |
| SGRO | Sampoerna Agro Tbk. | 1.875 | 55 | 3,02 | 1.324.900 |
| JSMR | Jasa Marga (Persero) Tbk. | 5.375 | 150 | 2,87 | 8.383.100 |
| SCCO | Supreme Cable Manufacturing & Commerce | 4.500 | 125 | 2,86 | 27.500 |
| BUMI | Bumi Resources Tbk. | 325 | 9 | 2,85 | 43.006.300 |
| KOBX | Kobexindo Tractors Tbk. | 262 | 7 | 2,75 | 16.200 |
| MNCN | Media Nusantara Citra Tbk. | 2.535 | 65 | 2,63 | 15.224.600 |
| SSMS | Sawit Sumbermas Sarana Tbk. | 995 | 25 | 2,58 | 225.347.700 |
| SMCB | Holcim Indonesia Tbk. | 2.455 | 60 | 2,51 | 4.140.900 |
| TBIG | Tower Bersama Infrastructure Tbk. | 6.250 | 150 | 2,46 | 6.116.600 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 9.575 | 225 | 2,41 | 4.422.700 |
| ELSA | Elnusa Tbk. | 434 | 10 | 2,36 | 21.457.100 |
| WEHA | Panorama Transportasi Tbk | 267 | 6 | 2,30 | 6.193.000 |
| BIPP | Bhuwanatala Indah Permai Tbk. | 89 | 2 | 2,30 | 1.498.500 |
| UNTR | United Tractors Tbk. | 18.975 | 425 | 2,29 | 7.004.400 |
| BRMS | Bumi Resources Minerals Tbk. | 232 | 5 | 2,20 | 14.600.800 |
| SMBR | Semen Baturaja (Persero) Tbk. | 373 | 8 | 2,19 | 16.265.800 |
| DYAN | Dyandra Media International Tbk. | 235 | 5 | 2,17 | 1.563.900 |
| RALS | Ramayana Lestari Sentosa Tbk. | 1.430 | 30 | 2,14 | 7.879.000 |
| INDF | Indofood Sukses Makmur Tbk. | 7.175 | 150 | 2,14 | 34.222.800 |
| MIDI | Midi Utama Indonesia Tbk. | 510 | 10 | 2,00 | 1.100 |
| META | Nusantara Infrastructure Tbk. | 255 | 5 | 2,00 | 115.314.900 |
| VRNA | Verena Multi Finance Tbk. | 102 | 2 | 2,00 | 10.400 |
| LMAS | Limas Centric Indonesia Tbk | 51 | 1 | 2,00 | 100 |
| UNVR | Unilever Indonesia Tbk. | 28.575 | 550 | 1,96 | 2.642.600 |
| COWL | Cowell Development Tbk. | 520 | 10 | 1,96 | 35.610.300 |
| INDS | Indospring Tbk. | 2.700 | 50 | 1,89 | 340.600 |
| PWON | Pakuwon Jati Tbk. | 330 | 6 | 1,85 | 93.667.600 |
| MAIN | Malindo Feedmill Tbk. | 3.600 | 65 | 1,84 | 3.471.100 |
| EMDE | Megapolitan Developments Tbk. | 112 | 2 | 1,82 | 4.300 |
| AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 115 | 2 | 1,77 | 1.883.300 |
| GREN | Evergreen Invesco Tbk. | 115 | 2 | 1,77 | 163.600 |
| TLKM | Telekomunikasi Indonesia (Persero) | 2.325 | 40 | 1,75 | 77.853.600 |
| MAYA | Bank Mayapada Internasional Tbk. | 1.780 | 30 | 1,71 | 887.300 |
| LEAD | Logindo Samudramakmur Tbk. | 3.090 | 50 | 1,64 | 159.700 |
| BMTR | Global Mediacom Tbk. | 2.185 | 35 | 1,63 | 9.565.200 |
| CASS | Cardig Aero Services Tbk. | 950 | 15 | 1,60 | 434.800 |
| MEDC | Medco Energi International Tbk | 2.540 | 40 | 1,60 | 1.838.000 |
| ICBP | Indofood CBP Sukses Makmur Tbk. | 11.175 | 175 | 1,59 | 2.891.000 |
| VIVA | Visi Media Asia Tbk. | 321 | 5 | 1,58 | 13.916.100 |
| ITMG | Indo Tambangraya Megah Tbk. | 26.000 | 400 | 1,56 | 1.953.700 |
| ISAT | Indosat Tbk. | 4.015 | 60 | 1,52 | 408.700 |
| GAMA | Gading Development Tbk. | 68 | 1 | 1,49 | 79.958.000 |
| SMAR | Smart Tbk. | 7.000 | 100 | 1,45 | 1.000 |
| FREN | Smartfren Telecom Tbk. | 71 | 1 | 1,43 | 21.290.900 |
| INAI | Indal Aluminium Industry Tbk. | 294 | 4 | 1,38 | 100 |
| TRIM | Trimegah Securities Tbk. | 74 | 1 | 1,37 | 1.192.100 |
| ASMI | Asuransi Mitra Maparya Tbk. | 449 | 6 | 1,35 | 8.267.900 |
| BSDE | Bumi Serpong Damai Tbk. | 1.535 | 20 | 1,32 | 16.015.900 |
| MPMX | Mitra Pinasthika Mustika Tbk. | 1.170 | 15 | 1,30 | 1.891.300 |
| TMPI | Sigmagold Inti Perkasa Tbk. | 469 | 6 | 1,30 | 84.062.800 |
| AALI | Astra Agro Lestari Tbk. | 25.500 | 325 | 1,29 | 3.624.900 |
| PANR | Panorama Sentrawisata Tbk. | 472 | 6 | 1,29 | 4.215.200 |
| TALF | Tunas Alfin Tbk. | 400 | 5 | 1,27 | 100.000 |
| DGIK | Nusa Konstruksi Enjiniring Tbk. | 162 | 2 | 1,25 | 919.900 |
| APII | Arita Prima Indonesia Tbk. | 244 | 3 | 1,24 | 13.100 |
| KRAS | Krakatau Steel (Persero) Tbk. | 490 | 6 | 1,24 | 1.476.900 |
| SRIL | Sri Rejeki Isman Tbk. | 257 | 3 | 1,18 | 49.639.500 |
| FMII | Fortune Mate Indonesia Tbk | 430 | 5 | 1,18 | 1.030.000 |
| BRAU | Berau Coal Energy Tbk. | 177 | 2 | 1,14 | 6.051.300 |
| BMRI | Bank Mandiri (Persero) Tbk. | 9.100 | 100 | 1,11 | 32.692.500 |
| GDST | Gunawan Dianjaya Steel Tbk. | 91 | 1 | 1,11 | 8.600 |
| AMFG | Asahimas Flat Glass Tbk. | 7.000 | 75 | 1,08 | 1.500 |
| KREN | Kresna Graha Sekurindo Tbk. | 380 | 4 | 1,06 | 4.742.400 |
| HRUM | Harum Energy Tbk. | 2.400 | 25 | 1,05 | 6.146.400 |
| SDPC | Millennium Pharmacon International | 96 | 1 | 1,05 | 16.600 |
| HEXA | Hexindo Adiperkasa Tbk. | 3.890 | 40 | 1,04 | 49.100 |
| IPOL | Indopoly Swakarsa Industry Tbk. | 100 | 1 | 1,01 | 428.100 |
| BBNI | Bank Negara Indonesia (Persero) Tbk. | 4.550 | 45 | 1,00 | 39.830.300 |
| BNII | Bank Internasional Indonesia Tbk. | 306 | 3 | 0,99 | 1.422.600 |
| BIPI | Benakat Integra Tbk. | 105 | 1 | 0,96 | 8.528.000 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 1.055 | 10 | 0,96 | 17.500 |
| GZCO | Gozco Plantations Tbk. | 109 | 1 | 0,93 | 4.617.600 |
| TSPC | Tempo Scan Pacific Tbk. | 3.340 | 30 | 0,91 | 2.820.100 |
| DART | Duta Anggada Realty Tbk. | 580 | 5 | 0,87 | 153.500 |
| IKAI | Intikeramik Alamasri Industri Tbk. | 117 | 1 | 0,86 | 14.200 |
| TRAM | Trada Maritime Tbk. | 1.760 | 15 | 0,86 | 164.566.600 |
| DILD | Intiland Development Tbk. | 355 | 3 | 0,85 | 9.580.800 |
| CPIN | Charoen Pokphand Indonesia Tbk | 4.235 | 35 | 0,83 | 9.806.500 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 9.275 | 75 | 0,82 | 28.659.900 |
| NOBU | Bank Nationalnobu Tbk. | 625 | 5 | 0,81 | 17.236.900 |
| YPAS | Yanaprima Hastapersada Tbk | 640 | 5 | 0,79 | 17.500 |
| CPGT | Cipaganti Citra Graha Tbk. | 258 | 2 | 0,78 | 423.200 |
| BABP | Bank ICB Bumiputera Tbk. | 133 | 1 | 0,76 | 5.105.300 |
| BWPT | BW Plantation Tbk. | 1.365 | 10 | 0,74 | 28.283.500 |
| MAPI | Mitra Adiperkasa Tbk. | 6.900 | 50 | 0,73 | 2.116.700 |
| LPPF | Matahari Department Store Tbk. | 14.000 | 100 | 0,72 | 7.100.900 |
| PLAS | Polaris Investama Tbk | 1.400 | 10 | 0,72 | 7.789.100 |
| HOME | Hotel Mandarine Regency Tbk. | 423 | 3 | 0,71 | 977.500 |
| LTLS | Lautan Luas Tbk. | 735 | 5 | 0,68 | 351.500 |
| TELE | Tiphone Mobile Indonesia Tbk. | 735 | 5 | 0,68 | 6.309.300 |
| ULTJ | Ultra Jaya Milk Industry & Trading | 4.495 | 30 | 0,67 | 291.300 |
| ASSA | Adi Sarana Armada Tbk. | 300 | 2 | 0,67 | 220.500 |
| NRCA | Nusa Raya Cipta Tbk. | 755 | 5 | 0,67 | 1.433.200 |
| IGAR | Champion Pacific Indonesia Tbk. | 304 | 2 | 0,66 | 29.300 |
| TOTL | Total Bangun Persada Tbk. | 765 | 5 | 0,66 | 8.722.300 |
| NIPS | Nipress Tbk. | 310 | 2 | 0,65 | 3.915.000 |
| KBLM | Kabelindo Murni Tbk. | 157 | 1 | 0,64 | 201.300 |
| HOTL | Saraswati Griya Lestari Tbk. | 162 | 1 | 0,62 | 947.300 |
| PNBN | Bank Pan Indonesia Tbk | 820 | 5 | 0,61 | 17.147.400 |
| BRPT | Barito Pacific Tbk. | 357 | 2 | 0,56 | 7.700 |
| BNGA | Bank CIMB Niaga Tbk. | 935 | 5 | 0,54 | 328.100 |
| CTRS | Ciputra Surya Tbk. | 2.010 | 10 | 0,50 | 2.685.400 |
| SMRA | Summarecon Agung Tbk. | 1.005 | 5 | 0,50 | 27.673.100 |
| DVLA | Darya-Varia Laboratoria Tbk. | 2.080 | 10 | 0,48 | 32.800 |
| IMAS | Indomobil Sukses Internasional Tbk. | 5.225 | 25 | 0,48 | 376.800 |
| KIJA | Kawasan Industri Jababeka Tbk. | 221 | 1 | 0,45 | 12.623.600 |
| GEMA | Gema Grahasarana Tbk. | 451 | 2 | 0,45 | 23.000 |
| SUGI | Sugih Energy Tbk. | 460 | 2 | 0,44 | 99.337.600 |
| TKGA | Permata Prima Sakti Tbk. | 2.335 | 10 | 0,43 | 311.100 |
| MRAT | Mustika Ratu Tbk. | 470 | 2 | 0,43 | 13.900 |
| BAJA | Saranacentral Bajatama Tbk. | 1.230 | 5 | 0,41 | 5.759.400 |
| INTA | Intraco Penta Tbk. | 250 | 1 | 0,40 | 80.700 |
| BNLI | Bank Permata Tbk. | 1.265 | 5 | 0,40 | 52.500 |
| PNLF | Panin Financial Tbk. | 268 | 1 | 0,37 | 32.928.600 |
| INKP | Indah Kiat Pulp & Paper Tbk. | 1.370 | 5 | 0,37 | 3.204.100 |
| ERAA | Erajaya Swasembada Tbk. | 1.440 | 5 | 0,35 | 8.097.300 |
| PSAB | J Resources Asia Pasifik Tbk. | 2.985 | 10 | 0,34 | 561.100 |
| ECII | Electronic City Indonesia Tbk. | 2.990 | 10 | 0,34 | 44.400 |
| TINS | Timah (Persero) Tbk. | 1.615 | 5 | 0,31 | 18.357.800 |
| CFIN | Clipan Finance Indonesia Tbk. | 416 | 1 | 0,24 | 31.600 |
| INCO | Vale Indonesia Tbk. | 2.390 | 5 | 0,21 | 9.306.400 |
| BTPN | Bank Tabungan Pensiunan Nasional Tbk. | 4.225 | 5 | 0,12 | 206.300 |
