Transaksi Saham BEJ
Sumber : eBursa.com
21-11-2008 17:23:57
Daftar Saham Teraktif
| No |
Code |
Emiten Name |
Last |
Change |
%Change |
Freq |
Volume |
Value |
| 1 |
PGAS |
Perusahaan Gas Negara Tbk |
1.760 |
160 |
10,0000 |
6.395 |
170.235.500 |
291.799.947.000 |
2 |
ANTM |
Aneka Tambang (Persero) Tbk |
1.020 |
120 |
13,3333 |
4.287 |
98.780.000 |
96.154.966.500 |
3 |
TINS |
Timah Tbk |
1.070 |
120 |
12,6316 |
3.184 |
56.734.000 |
56.333.960.000 |
4 |
UNTR |
United Tractors Tbk |
3.175 |
25 |
0,7937 |
3.037 |
32.789.500 |
98.525.850.000 |
5 |
BBRI |
Bank Rakyat Indonesia Tbk |
2.525 |
-75 |
-2,8846 |
2.779 |
54.540.500 |
138.638.595.000 |
6 |
PTBA |
Tambang Batubara Bukit AsamTbk |
5.400 |
150 |
2,8571 |
2.153 |
14.459.500 |
76.136.350.000 |
7 |
INDF |
Indofood Sukses Makmur Tbk |
940 |
50 |
5,6180 |
2.130 |
37.609.000 |
33.722.195.000 |
8 |
INCO |
International Nickel Ind .Tbk |
2.020 |
190 |
10,3825 |
2.107 |
24.807.000 |
47.145.075.000 |
9 |
BTEL |
Bakrie Telecom Tbk |
50 |
-2 |
-3,8462 |
1.900 |
797.479.500 |
39.916.068.000 |
10 |
BBCA |
Bank Central Asia Tbk |
2.575 |
-125 |
-4,6296 |
1.857 |
46.739.500 |
117.173.937.500 |
11 |
BMRI |
Bank Mandiri (Persero) Tbk |
1.330 |
-10 |
-0,7463 |
1.505 |
34.626.000 |
45.369.845.000 |
12 |
UNSP |
Bakrie Sumatra Plantations Tbk |
205 |
-20 |
-8,8889 |
1.408 |
129.935.000 |
26.988.185.000 |
13 |
TLKM |
Telekomunikasi Indonesia Tbk |
5.500 |
-250 |
-4,3478 |
1.266 |
24.155.000 |
135.774.245.000 |
14 |
ELTY |
Bakrieland Development Tbk |
62 |
-4 |
-6,0606 |
1.122 |
188.854.000 |
11.550.578.000 |
15 |
INKP |
Indah Kiat Pulp & Paper Tbk |
950 |
-80 |
-7,7670 |
959 |
18.783.500 |
18.143.920.000 |
16 |
ITMG |
Indo Tambangraya Megah Tbk |
7.150 |
150 |
2,1429 |
876 |
2.772.500 |
19.049.675.000 |
17 |
ISAT |
Indosat Tbk |
4.400 |
50 |
1,1494 |
815 |
8.670.500 |
37.351.717.000 |
18 |
AALI |
Astra Agro Lestari Tbk |
6.550 |
100 |
1,5504 |
760 |
2.736.000 |
17.152.228.000 |
19 |
BBNI |
Bank Negara Indonesia Tbk |
425 |
10 |
2,4096 |
639 |
15.193.000 |
6.309.777.500 |
20 |
CPRO |
Central Proteinaprima Tbk |
75 |
5 |
7,1429 |
580 |
29.539.500 |
2.110.423.000 |
Daftar Saham Terbesar(Vol)
| No |
Code |
Emiten Name |
Last |
Change |
%Change |
Freq |
Volume |
Value |
| 1 |
BTEL |
Bakrie Telecom Tbk |
50 |
-2 |
-3,8462 |
1.900 |
797.479.500 |
39.916.068.000 |
2 |
ELTY |
Bakrieland Development Tbk |
62 |
-4 |
-6,0606 |
1.122 |
188.854.000 |
11.550.578.000 |
3 |
PGAS |
Perusahaan Gas Negara Tbk |
1.760 |
160 |
10,0000 |
6.395 |
170.235.500 |
291.799.947.000 |
4 |
UNSP |
Bakrie Sumatra Plantations Tbk |
205 |
-20 |
-8,8889 |
1.408 |
129.935.000 |
26.988.185.000 |
5 |
ANTM |
Aneka Tambang (Persero) Tbk |
1.020 |
120 |
13,3333 |
4.287 |
98.780.000 |
96.154.966.500 |
6 |
MASA |
Multistrada Arah Sarana Tbk |
126 |
-3 |
-2,3256 |
19 |
63.027.500 |
8.067.234.000 |
7 |
TINS |
Timah Tbk |
1.070 |
120 |
12,6316 |
3.184 |
56.734.000 |
56.333.960.000 |
8 |
BBRI |
Bank Rakyat Indonesia Tbk |
2.525 |
-75 |
-2,8846 |
2.779 |
54.540.500 |
138.638.595.000 |
9 |
BUMI |
Bumi Resources Tbk |
710 |
-70 |
-8,9744 |
557 |
51.562.200 |
34.083.754.530 |
10 |
BBCA |
Bank Central Asia Tbk |
2.575 |
-125 |
-4,6296 |
1.857 |
46.739.500 |
117.173.937.500 |
11 |
INDF |
Indofood Sukses Makmur Tbk |
940 |
50 |
5,6180 |
2.130 |
37.609.000 |
33.722.195.000 |
12 |
BMRI |
Bank Mandiri (Persero) Tbk |
1.330 |
-10 |
-0,7463 |
1.505 |
34.626.000 |
45.369.845.000 |
13 |
UNTR |
United Tractors Tbk |
3.175 |
25 |
0,7937 |
3.037 |
32.789.500 |
98.525.850.000 |
14 |
CPRO |
Central Proteinaprima Tbk |
75 |
5 |
7,1429 |
580 |
29.539.500 |
2.110.423.000 |
15 |
INCO |
International Nickel Ind .Tbk |
2.020 |
190 |
10,3825 |
2.107 |
24.807.000 |
47.145.075.000 |
16 |
ELTY-W |
Waran Seri I Bakrieland Devel. |
27 |
3 |
12,5000 |
413 |
24.361.000 |
627.041.500 |
17 |
TLKM |
Telekomunikasi Indonesia Tbk |
5.500 |
-250 |
-4,3478 |
1.266 |
24.155.000 |
135.774.245.000 |
18 |
PNLF |
Panin Life Tbk |
77 |
5 |
6,9444 |
58 |
22.331.500 |
1.578.412.000 |
19 |
ADRO |
Adaro Energy Tbk |
480 |
-10 |
-2,0408 |
363 |
21.900.000 |
10.234.575.000 |
20 |
BNBR |
Bakrie & Brothers Tbk |
97 |
-10 |
-9,3458 |
14 |
19.868.500 |
1.682.688.500 |
Daftar Saham Pencetak Laba
| No |
Code |
Emiten Name |
Last |
Change |
%Change |
Freq |
Volume |
Value |
| 1 |
CPRO-W4 |
Waran Seri IV Central Proteina |
10 |
5 |
100,0000 |
9 |
175.000 |
1.925.000 |
2 |
GPRA-W |
Waran Seri I Perdana Gapuraprima Tbk |
11 |
5 |
83,3333 |
2 |
2.500 |
13.500 |
3 |
CPRO-W2 |
Waran Seri II Central Proteina |
11 |
3 |
37,5000 |
34 |
162.000 |
2.025.000 |
4 |
CPRO-W |
Waran Seri I Central Proteina |
14 |
3 |
27,2727 |
163 |
1.176.000 |
17.198.000 |
5 |
INTA |
Intraco Penta Tbk |
180 |
30 |
20,0000 |
3 |
13.000 |
2.002.500 |
6 |
SMAR |
SMART Tbk |
1.650 |
250 |
17,8571 |
5 |
3.000 |
4.820.000 |
7 |
YPAS-W |
Waran Seri I Yanaprima Hastapersada |
7 |
1 |
16,6667 |
36 |
1.152.500 |
6.916.500 |
8 |
BAYU |
Bayu Buana Tbk |
68 |
8 |
13,3333 |
1 |
500 |
34.000 |
9 |
ANTM |
Aneka Tambang (Persero) Tbk |
1.020 |
120 |
13,3333 |
4.287 |
98.780.000 |
96.154.966.500 |
10 |
TINS |
Timah Tbk |
1.070 |
120 |
12,6316 |
3.184 |
56.734.000 |
56.333.960.000 |
11 |
ELTY-W |
Waran Seri I Bakrieland Devel. |
27 |
3 |
12,5000 |
413 |
24.361.000 |
627.041.500 |
12 |
ACES |
Ace Hardware Indonesia Tbk |
740 |
80 |
12,1212 |
4 |
1.000.000 |
725.000.000 |
13 |
PNLF-W |
Waran Seri IV Panin Life Tbk |
19 |
2 |
11,7647 |
104 |
8.042.500 |
135.650.500 |
14 |
INCO |
International Nickel Ind .Tbk |
2.020 |
190 |
10,3825 |
2.107 |
24.807.000 |
47.145.075.000 |
15 |
ASRM |
Asuransi Ramayana Tbk |
760 |
70 |
10,1449 |
1 |
3.500 |
2.660.000 |
16 |
PGAS |
Perusahaan Gas Negara Tbk |
1.760 |
160 |
10,0000 |
6.395 |
170.235.500 |
291.799.947.000 |
17 |
MTFN |
Capitalinc Investment Tbk |
485 |
40 |
8,9888 |
3 |
2.500 |
1.215.000 |
18 |
JTPE |
Jasuindo Tiga Perkasa Tbk |
260 |
20 |
8,3333 |
19 |
1.000.000 |
250.725.000 |
19 |
BBKP |
Bank Bukopin Tbk |
185 |
14 |
8,1871 |
60 |
1.459.500 |
264.526.000 |
20 |
BNBR-W |
Waran Seri I Bakrie & Brothers Tbk |
14 |
1 |
7,6923 |
193 |
10.152.500 |
140.197.500 |
Daftar Saham Pencetak Rugi
| No |
Code |
Emiten Name |
Last |
Change |
%Change |
Freq |
Volume |
Value |
| 1 |
TMPI-W |
Waran Seri II AGIS Tbk |
7 |
-3 |
-30,0000 |
1 |
19.500 |
136.500 |
2 |
ASRI-W |
Waran Seri I Alam Sutera Realty Tbk |
3 |
-1 |
-25,0000 |
70 |
16.077.500 |
48.234.500 |
3 |
MLPL-W |
Waran Seri I Multipolar Corp. |
5 |
-1 |
-16,6667 |
7 |
901.000 |
4.505.000 |
4 |
KBRI-W |
Waran Seri I Kertas Basuki Rahmat Indone |
11 |
-2 |
-15,3846 |
2 |
26.000 |
261.000 |
5 |
RAJA |
Rukun Raharja Tbk |
90 |
-10 |
-10,0000 |
1 |
6.000 |
540.000 |
6 |
ITTG |
Leo Investments Tbk |
144 |
-16 |
-10,0000 |
4 |
4.000 |
586.500 |
7 |
RIGS |
Rig Tenders Tbk |
405 |
-45 |
-10,0000 |
1 |
500 |
202.500 |
8 |
BTEK |
Bumi Teknokultura Unggul Tbk |
92 |
-10 |
-9,8039 |
2 |
17.500 |
896.000 |
9 |
BLTA |
Berlian Laju Tanker Tbk |
415 |
-45 |
-9,7826 |
219 |
3.595.500 |
1.496.332.500 |
10 |
BKSL |
Sentul City Tbk |
130 |
-14 |
-9,7222 |
1 |
65.000 |
8.450.000 |
11 |
CENT |
Centrin Online Tbk. |
325 |
-35 |
-9,7222 |
4 |
11.000 |
3.575.000 |
12 |
ENRG |
Energi Mega Persada Tbk |
235 |
-25 |
-9,6154 |
29 |
6.070.500 |
547.452.500 |
13 |
PANS |
Panin Sekuritas Tbk |
330 |
-35 |
-9,5890 |
1 |
500 |
165.000 |
14 |
VOKS |
Voksel Electric Tbk |
425 |
-45 |
-9,5745 |
1 |
2.500 |
1.062.500 |
15 |
BYAN |
Bayan Resources Tbk |
1.050 |
-110 |
-9,4828 |
20 |
365.000 |
383.250.000 |
16 |
ARTI |
Ratu Prabu Energi Tbk |
860 |
-90 |
-9,4737 |
2 |
18.000 |
15.480.000 |
17 |
BNBR |
Bakrie & Brothers Tbk |
97 |
-10 |
-9,3458 |
14 |
19.868.500 |
1.682.688.500 |
18 |
AMFG |
Asahimas Flat Glass Tbk |
1.110 |
-110 |
-9,0164 |
13 |
108.500 |
119.985.000 |
19 |
BUMI |
Bumi Resources Tbk |
710 |
-70 |
-8,9744 |
557 |
51.562.200 |
34.083.754.530 |
20 |
UNSP |
Bakrie Sumatra Plantations Tbk |
205 |
-20 |
-8,8889 |
1.408 |
129.935.000 |
26.988.185.000 |
Daftar Saham Tertinggi
| No |
Code |
Emiten Name |
Last |
Change |
%Change |
Freq |
Volume |
Value |
| 1 |
PGAS |
Perusahaan Gas Negara Tbk |
1.760 |
160 |
10,0000 |
6.395 |
170.235.500 |
291.799.947.000 |
2 |
BBRI |
Bank Rakyat Indonesia Tbk |
2.525 |
-75 |
-2,8846 |
2.779 |
54.540.500 |
138.638.595.000 |
3 |
TLKM |
Telekomunikasi Indonesia Tbk |
5.500 |
-250 |
-4,3478 |
1.266 |
24.155.000 |
135.774.245.000 |
4 |
BBCA |
Bank Central Asia Tbk |
2.575 |
-125 |
-4,6296 |
1.857 |
46.739.500 |
117.173.937.500 |
5 |
UNTR |
United Tractors Tbk |
3.175 |
25 |
0,7937 |
3.037 |
32.789.500 |
98.525.850.000 |
6 |
ANTM |
Aneka Tambang (Persero) Tbk |
1.020 |
120 |
13,3333 |
4.287 |
98.780.000 |
96.154.966.500 |
7 |
PTBA |
Tambang Batubara Bukit AsamTbk |
5.400 |
150 |
2,8571 |
2.153 |
14.459.500 |
76.136.350.000 |
8 |
TINS |
Timah Tbk |
1.070 |
120 |
12,6316 |
3.184 |
56.734.000 |
56.333.960.000 |
9 |
INCO |
International Nickel Ind .Tbk |
2.020 |
190 |
10,3825 |
2.107 |
24.807.000 |
47.145.075.000 |
10 |
BMRI |
Bank Mandiri (Persero) Tbk |
1.330 |
-10 |
-0,7463 |
1.505 |
34.626.000 |
45.369.845.000 |
11 |
BTEL |
Bakrie Telecom Tbk |
50 |
-2 |
-3,8462 |
1.900 |
797.479.500 |
39.916.068.000 |
12 |
ISAT |
Indosat Tbk |
4.400 |
50 |
1,1494 |
815 |
8.670.500 |
37.351.717.000 |
13 |
BUMI |
Bumi Resources Tbk |
710 |
-70 |
-8,9744 |
557 |
51.562.200 |
34.083.754.530 |
14 |
INDF |
Indofood Sukses Makmur Tbk |
940 |
50 |
5,6180 |
2.130 |
37.609.000 |
33.722.195.000 |
15 |
UNSP |
Bakrie Sumatra Plantations Tbk |
205 |
-20 |
-8,8889 |
1.408 |
129.935.000 |
26.988.185.000 |
16 |
ITMG |
Indo Tambangraya Megah Tbk |
7.150 |
150 |
2,1429 |
876 |
2.772.500 |
19.049.675.000 |
17 |
INKP |
Indah Kiat Pulp & Paper Tbk |
950 |
-80 |
-7,7670 |
959 |
18.783.500 |
18.143.920.000 |
18 |
SMGR |
Semen Gresik (Persero) Tbk |
3.125 |
75 |
2,4590 |
499 |
5.830.000 |
17.730.598.500 |
19 |
UNVR |
Unilever Indonesia Tbk |
7.950 |
50 |
0,6329 |
250 |
2.162.500 |
17.167.555.000 |
20 |
AALI |
Astra Agro Lestari Tbk |
6.550 |
100 |
1,5504 |
760 |
2.736.000 |
17.152.228.000 |