Iklan
TEMPO.CO, Jakarta-
| Saham BEI 17/4/2013 | |||||
| Kode | Emiten | Harga | (+/-) | (%) | Volume |
| TRIM | Trimegah Securities Tbk. | 110 | 28 | 34,15 | 56.664.500 |
| DNET | Dyviacom Intrabumi Tbk | 375 | 75 | 25,00 | 500 |
| ITMA | Sumber Energi Andalan Tbk. | 5.650 | 1.125 | 24,86 | 3.500 |
| KBLV | First Media Tbk. | 810 | 160 | 24,62 | 1.087.500 |
| KOIN | Kokoh Inti Arebama Tbk | 670 | 100 | 17,54 | 1.129.500 |
| CTTH | Citatah Tbk. | 62 | 5 | 8,77 | 747.000 |
| ULTJ | Ultra Jaya Milk Industry & Trading | 3.525 | 275 | 8,46 | 7.020.500 |
| STTP | Siantar Top Tbk. | 1.160 | 90 | 8,41 | 6.000 |
| HERO | Hero Supermarket Tbk. | 4.900 | 350 | 7,69 | 577.500 |
| ARNA | Arwana Citramulia Tbk. | 2.925 | 200 | 7,34 | 6.967.000 |
| OKAS | Ancora Indonesia Resources Tbk. | 166 | 11 | 7,10 | 16.500 |
| WICO | Wicaksana Overseas International Tbk. | 153 | 10 | 6,99 | 12.558.500 |
| MAPI | Mitra Adiperkasa Tbk. | 8.800 | 550 | 6,67 | 7.865.000 |
| ACES | Ace Hardware Indonesia Tbk. | 970 | 60 | 6,59 | 27.862.500 |
| HEXA | Hexindo Adiperkasa Tbk | 5.700 | 350 | 6,54 | 2.296.000 |
| PBRX | Pan Brothers Tbk. | 410 | 25 | 6,49 | 1.888.500 |
| MAIN | Malindo Feedmill Tbk. | 2.925 | 175 | 6,36 | 26.492.000 |
| EMTK | Elang Mahkota Teknologi Tbk. | 6.400 | 350 | 5,79 | 10.000 |
| INTP | Indocement Tunggal Prakasa Tbk. | 25.800 | 1.400 | 5,74 | 3.326.500 |
| WAPO | Wahana Pronatural Tbk. | 94 | 5 | 5,62 | 6.582.500 |
| SMRA | Summarecon Agung Tbk. | 2.400 | 125 | 5,49 | 15.468.000 |
| RANC | Supra Boga Lestari Tbk. | 960 | 50 | 5,49 | 7.170.500 |
| SIPD | Sierad Produce Tbk. | 59 | 3 | 5,36 | 80.290.000 |
| MTLA | Metropolitan Land Tbk. | 610 | 30 | 5,17 | 10.178.500 |
| MTDL | Metrodata Electronics Tbk. | 310 | 15 | 5,08 | 8.230.000 |
| BBNI | Bank Negara Indonesia (Persero) Tbk. | 5.250 | 250 | 5,00 | 37.289.500 |
| KBLI | KMI Wire & Cable Tbk. | 315 | 15 | 5,00 | 78.345.000 |
| SMGR | Semen Indonesia (Persero) Tbk. | 19.000 | 850 | 4,68 | 14.769.000 |
| MEDC | Medco Energi International Tbk | 1.820 | 80 | 4,60 | 30.620.500 |
| NIRO | Nirvana Development Tbk. | 235 | 10 | 4,44 | 16.781.000 |
| JRPT | Jaya Real Property Tbk. | 4.850 | 200 | 4,30 | 30.000 |
| BORN | Borneo Lumbung Energi & Metal Tbk. | 485 | 20 | 4,30 | 45.838.000 |
| ERAA | Erajaya Swasembada Tbk. | 3.100 | 125 | 4,20 | 10.334.000 |
| JPFA | Japfa Comfeed Indonesia Tbk. | 9.150 | 350 | 3,98 | 1.256.000 |
| GJTL | Gajah Tunggal Tbk. | 2.675 | 100 | 3,88 | 18.269.000 |
| DART | Duta Anggada Realty Tbk | 820 | 30 | 3,80 | 175.500 |
| JECC | Jembo Cable Company Tbk. | 2.125 | 75 | 3,66 | 75.500 |
| EKAD | Ekadharma International Tbk. | 435 | 15 | 3,57 | 972.000 |
| IBST | Inti Bangun Sejahtera Tbk. | 6.200 | 200 | 3,33 | 33.000 |
| DSFI | Dharma Samudera Fishing Industries | 62 | 2 | 3,33 | 761.500 |
| DKFT | Central Omega Resources Tbk. | 630 | 20 | 3,28 | 16.182.000 |
| PJAA | Pembangunan Jaya Ancol Tbk. | 1.280 | 40 | 3,23 | 1.374.000 |
| AMRT | Sumber Alfaria Trijaya Tbk. | 6.500 | 200 | 3,17 | 91.000 |
| BEST | Bekasi Fajar Industrial Estate Tbk. | 980 | 30 | 3,16 | 55.795.000 |
| ASBI | Asuransi Bintang Tbk | 680 | 20 | 3,03 | 167.000 |
| PKPK | Perdana Karya Perkasa Tbk | 205 | 6 | 3,02 | 2.070.500 |
| AKRA | AKR Corporindo Tbk. | 5.200 | 150 | 2,97 | 2.878.500 |
| PADI | Minna Padi Investama Tbk. | 1.410 | 40 | 2,92 | 1.437.000 |
| SMSM | Selamat Sempurna Tbk. | 2.675 | 75 | 2,88 | 1.147.500 |
| ASRI | Alam Sutera Realty Tbk. | 1.070 | 30 | 2,88 | 163.004.500 |
| KPIG | MNC Land Tbk. | 1.450 | 40 | 2,84 | 3.671.000 |
| TPMA | Trans Power Marine Tbk. | 365 | 10 | 2,82 | 1.713.000 |
| SMCB | Holcim Indonesia Tbk. | 3.750 | 100 | 2,74 | 11.002.500 |
| CTRA | Ciputra Development Tbk. | 1.130 | 30 | 2,73 | 17.129.000 |
| SDRA | Bank Himpunan Saudara 1906 Tbk. | 760 | 20 | 2,70 | 463.500 |
| PRAS | Prima Alloy Steel Universal Tbk. | 380 | 10 | 2,70 | 754.000 |
| RBMS | Ristia Bintang Mahkotasejati Tbk. | 161 | 4 | 2,55 | 908.000 |
| MNCN | Media Nusantara Citra Tbk. | 3.050 | 75 | 2,52 | 21.296.500 |
| PANS | Panin Sekuritas Tbk. | 4.100 | 100 | 2,50 | 465.000 |
| SMMT | Golden Eagle Energy Tbk. | 4.125 | 100 | 2,48 | 2.435.500 |
| BACA | Bank Capital Indonesia Tbk. | 125 | 3 | 2,46 | 10.000 |
| IDKM | Indosiar Karya Media Tbk | 1.260 | 30 | 2,44 | 5.367.500 |
| BMRI | Bank Mandiri (Persero) Tbk. | 10.600 | 250 | 2,42 | 23.681.000 |
| MTFN | Capitalinc Investment Tbk. | 215 | 5 | 2,38 | 500 |
| LPCK | Lippo Cikarang Tbk | 6.500 | 150 | 2,36 | 6.824.000 |
| ICON | Island Concepts Indonesia Tbk. | 225 | 5 | 2,27 | 94.000 |
| APLI | Asiaplast Industries Tbk. | 91 | 2 | 2,25 | 160.000 |
| LPPF | Matahari Department Store Tbk. | 11.450 | 250 | 2,23 | 9.599.000 |
| TMPO | Tempo Intimedia Tbk. | 230 | 5 | 2,22 | 4.839.500 |
| TRIS | Trisula International Tbk. | 465 | 10 | 2,20 | 7.920.000 |
| TLKM | Telekomunikasi Indonesia (Persero) | 12.000 | 250 | 2,13 | 32.147.000 |
| MCOR | Bank Windu Kentjana International Tbk. | 240 | 5 | 2,13 | 441.500 |
| JIHD | Jakarta International Hotels & | 1.930 | 40 | 2,12 | 104.500 |
| MDRN | Modern Internasional Tbk. | 1.000 | 20 | 2,04 | 2.045.000 |
| MYRXP | Saham Seri B Hanson International Tbk. | 100 | 2 | 2,04 | 31.512.500 |
| MDLN | Modernland Realty Ltd. Tbk | 1.020 | 20 | 2,00 | 27.980.500 |
| SRSN | Indo Acidatama Tbk | 51 | 1 | 2,00 | 4.741.500 |
| SMDR | Samudera Indonesia Tbk. | 3.900 | 75 | 1,96 | 5.000 |
| BJTM | Bank Pembangunan Daerah Jawa Timur | 520 | 10 | 1,96 | 64.758.000 |
| BBCA | Bank Central Asia Tbk. | 11.000 | 200 | 1,85 | 16.949.000 |
| BBRI | Bank Rakyat Indonesia (Persero) Tbk. | 8.500 | 150 | 1,80 | 36.506.500 |
| TBIG | Tower Bersama Infrastructure Tbk. | 5.800 | 100 | 1,75 | 3.042.500 |
| APIC | Pacific Strategic Financial Tbk. | 290 | 5 | 1,75 | 10.546.500 |
| NIPS | Nipress Tbk | 8.750 | 150 | 1,74 | 16.000 |
| KDSI | Kedawung Setia Industrial Tbk. | 600 | 10 | 1,69 | 210.500 |
| ADES | Akasha Wira International Tbk. | 4.525 | 75 | 1,69 | 2.410.500 |
| SAME | Sarana Meditama Metropolitan Tbk. | 1.820 | 30 | 1,68 | 5.482.000 |
| AISA | Tiga Pilar Sejahtera Food Tbk. | 1.250 | 20 | 1,63 | 12.372.500 |
| ADRO | Adaro Energy Tbk. | 1.270 | 20 | 1,60 | 13.265.500 |
| MYTX | Apac Citra Centertex Tbk | 320 | 5 | 1,59 | 68.000 |
| KIAS | Keramika Indonesia Assosiasi Tbk. | 193 | 3 | 1,58 | 1.706.000 |
| ISAT | Indosat Tbk | 6.650 | 100 | 1,53 | 2.858.500 |
| VRNA | Verena Multi Finance Tbk. | 135 | 2 | 1,50 | 50.500 |
| BRNA | Berlina Tbk. | 690 | 10 | 1,47 | 630.000 |
| TIRT | Tirta Mahakam Resources Tbk | 69 | 1 | 1,47 | 117.000 |
| JTPE | Jasuindo Tiga Perkasa Tbk. | 350 | 5 | 1,45 | 10.647.500 |
| BNGA | Bank CIMB Niaga Tbk. | 1.410 | 20 | 1,44 | 1.087.000 |
| SQMI | Renuka Coalindo Tbk. | 710 | 10 | 1,43 | 13.000 |
| KREN | Kresna Graha Sekurindo Tbk. | 355 | 5 | 1,43 | 1.285.500 |
| ROTI | Nippon Indosari Corpindo Tbk. | 7.250 | 100 | 1,40 | 62.000 |
| MFIN | Mandala Multifinance Tbk. | 730 | 10 | 1,39 | 496.500 |
| JPRS | Jaya Pari Steel Tbk | 365 | 5 | 1,39 | 2.000 |
| PWON | Pakuwon Jati Tbk. | 365 | 5 | 1,39 | 161.996.000 |
| GAMA | Gading Development Tbk. | 375 | 5 | 1,35 | 22.570.000 |
| PNIN | Panin Insurance Tbk. | 760 | 10 | 1,33 | 99.000 |
| AGRO | Bank Rakyat Indonesia Agroniaga Tbk. | 153 | 2 | 1,32 | 612.000 |
| VOKS | Voksel Electric Tbk. | 1.540 | 20 | 1,32 | 588.000 |
| LTLS | Lautan Luas Tbk. | 790 | 10 | 1,28 | 103.000 |
| BAYU | Bayu Buana Tbk | 400 | 5 | 1,27 | 416.500 |
| TKIM | Pabrik Kertas Tjiwi Kimia Tbk. | 2.050 | 25 | 1,23 | 2.000 |
| BTON | Betonjaya Manunggal Tbk. | 830 | 10 | 1,22 | 14.500 |
| DVLA | Darya-Varia Laboratoria Tbk. | 2.125 | 25 | 1,19 | 42.500 |
| PNBN | Bank Pan Indonesia Tbk | 850 | 10 | 1,19 | 9.907.500 |
| MASA | Multistrada Arah Sarana Tbk. | 430 | 5 | 1,18 | 3.303.000 |
| PTRO | Petrosea Tbk. | 1.800 | 20 | 1,12 | 3.205.500 |
| ASGR | Astra Graphia Tbk. | 1.840 | 20 | 1,10 | 770.500 |
| FREN | Smartfren Telecom Tbk. | 92 | 1 | 1,10 | 4.682.500 |
| CTRP | Ciputra Property Tbk. | 930 | 10 | 1,09 | 26.247.000 |
| KAEF | Kimia Farma Tbk. | 980 | 10 | 1,03 | 3.217.500 |
| BHIT | Bhakti Investama Tbk. | 500 | 5 | 1,01 | 18.576.000 |
| TURI | Tunas Ridean Tbk. | 1.010 | 10 | 1,00 | 2.786.000 |
| ICBP | Indofood CBP Sukses Makmur Tbk. | 10.250 | 100 | 0,99 | 2.857.500 |
| BTPN | Bank Tabungan Pensiunan Nasional Tbk. | 5.350 | 50 | 0,94 | 312.500 |
| EPMT | Enseval Putera Megatrading Tbk. | 2.700 | 25 | 0,93 | 105.500 |
| SCMA | Surya Citra Media Tbk. | 2.700 | 25 | 0,93 | 925.000 |
| TAXI | Express Transindo Utama Tbk. | 1.140 | 10 | 0,88 | 40.804.500 |
| CTRS | Ciputra Surya Tbk. | 2.900 | 25 | 0,87 | 5.059.000 |
| PTSN | Sat Nusapersada Tbk | 116 | 1 | 0,87 | 805.000 |
| PGAS | Perusahaan Gas Negara (Persero) Tbk. | 5.950 | 50 | 0,85 | 34.353.500 |
| INDY | Indika Energy Tbk. | 1.220 | 10 | 0,83 | 3.649.000 |
| BDMN | Bank Danamon Indonesia Tbk. | 6.250 | 50 | 0,81 | 7.979.000 |
| MBSS | Mitrabahtera Segara Sejati Tbk. | 1.270 | 10 | 0,79 | 1.021.500 |
| JSMR | Jasa Marga (Persero) Tbk. | 6.400 | 50 | 0,79 | 9.498.000 |
| GPRA | Perdana Gapuraprima Tbk. | 131 | 1 | 0,77 | 1.081.000 |
| BVIC | Bank Victoria International Tbk. | 132 | 1 | 0,76 | 1.840.000 |
| INVS | Inovisi Infracom Tbk. | 6.800 | 50 | 0,74 | 1.527.000 |
| INDF | Indofood Sukses Makmur Tbk. | 7.500 | 50 | 0,67 | 7.328.000 |
| GZCO | Gozco Plantations Tbk. | 160 | 1 | 0,63 | 9.556.500 |
| WEHA | Panorama Transportasi Tbk | 160 | 1 | 0,63 | 2.852.000 |
| GTBO | Garda Tujuh Buana Tbk | 4.175 | 25 | 0,60 | 118.000 |
| BIPI | Benakat Petroleum Energy Tbk. | 170 | 1 | 0,59 | 33.851.000 |
| WOMF | Wahana Ottomitra Multiartha Tbk. | 176 | 1 | 0,57 | 283.500 |
| LSIP | PP London Sumatra Indonesia Tbk. | 1.830 | 10 | 0,55 | 7.849.500 |
| SMMA | Sinarmas Multiartha Tbk. | 4.600 | 25 | 0,55 | 2.115.000 |
| HMSP | H.M. Sampoerna Tbk. | 84.150 | 450 | 0,54 | 5.000 |
| ADMF | Adira Dinamika Multi Finance Tbk. | 9.600 | 50 | 0,52 | 4.500 |
| PYFA | Pyridam Farma Tbk | 192 | 1 | 0,52 | 986.500 |
| HRUM | Harum Energy Tbk. | 5.000 | 25 | 0,50 | 7.470.000 |
| MYOR | Mayora Indah Tbk | 30.200 | 100 | 0,33 | 72.500 |
| PTBA | Tambang Batubara Bukit Asam (Persero) | 15.350 | 50 | 0,33 | 2.791.000 |
Iklan
