. .

Dunia Investasi

Data Bursa Efek Indonesia

Sector : PERDAGANGAN, JASA DAN INVESTASI

Data Saham Bursa Efek Indonesia 12-03-2010
Code Previous Open High Low Close Change Volume
Sub Sector : Perdagangan Besar Barang Produksi
AIMS
104
104
104
104
104
0
0
AKRA
980
980
990
960
990
10
37,310,500
ASIA
79
80
95
80
90
11
68,391,500
CLPI
1,670
1,260
1,260
1,260
1,260
410
1,000
DSSA
6,100
6,150
6,150
6,100
6,100
0
1,063,500
EPMT
960
960
960
960
960
0
0
FISH
540
540
540
540
540
0
1,000
HEXA
4,075
4,050
4,050
3,975
4,050
25
30,500
INTA
640
630
630
630
630
10
102,500
INTD
420
420
420
420
420
0
0
KARK
101
102
103
101
101
0
7,884,500
KONI
75
75
75
75
75
0
0
LTLS
770
750
770
750
750
20
41,000
MDRN
460
460
460
460
460
0
0
MICE
240
245
250
245
250
10
268,000
OKAS
335
335
335
320
320
15
161,000
SDPC
78
78
78
78
78
0
0
SUGI
151
151
151
151
151
0
0
TGKA
310
310
310
310
310
0
0
TIRA
1,740
1,740
1,740
1,740
1,740
0
0
TMPI
82
82
83
81
82
0
1,138,500
TRIL
92
92
96
92
92
0
3,953,000
TURI
1,950
1,950
1,990
1,940
1,950
0
10,206,500
UNTR
17,400
17,450
17,500
17,150
17,250
150
3,393,500
WAPO
103
105
105
105
105
2
500
WICO
50
50
50
50
50
0
4,503,500
Sub Sector : Perdagangan Eceran
ACES
1,420
1,420
1,430
1,420
1,430
10
110,000
ALFA
2,800
2,800
2,800
2,800
2,800
0
0
AMRT
880
880
880
880
880
0
0
CSAP
83
84
92
84
92
9
7,714,500
HERO
5,000
5,000
5,000
5,000
5,000
0
0
KOIN
160
160
195
160
184
24
171,500
MAPI
710
710
720
710
710
0
489,500
MPPA
1,180
1,190
1,190
1,150
1,160
20
386,000
MTSM
1,200
1,200
1,200
1,200
1,200
0
0
RALS
940
940
950
920
930
10
4,562,000
RIMO
53
53
58
53
55
2
97,000
SONA
1,600
1,600
1,600
1,600
1,600
0
0
TKGA
250
250
250
250
250
0
0
TRIO
205
199
205
199
205
0
54,000
Sub Sector : Restoran
FAST
6,000
6,000
6,000
6,000
6,000
0
0
PSAB
450
450
450
450
450
0
0
PTSP
280
280
280
280
280
0
0
PUDP
225
230
245
230
240
15
16,000
SMMT
215
215
215
215
215
0
0
Sub Sector : Hotel & Pariwisata
ANTA
140
140
140
140
140
0
0
BAYU
160
163
163
163
163
3
1,000
GMCW
860
860
860
860
860
0
0
HOME
96
96
96
96
96
0
0
ICON
470
470
470
470
470
0
0
INPP
130
130
130
130
130
0
0
JSPT
700
700
700
700
700
0
0
MAMI
50
50
51
50
50
0
5,713,000
MAMIP
600
600
600
600
600
0
0
PANR
205
205
205
205
205
0
125,000
PDES
140
145
145
145
145
5
75,000
PGLI
101
101
101
101
101
0
0
PJAA
530
530
540
530
540
10
160,500
PLIN
2,500
2,500
2,500
2,500
2,500
0
0
PNSE
750
750
750
750
750
0
0
PSKT
700
700
700
700
700
0
0
SHID
425
430
445
430
435
10
4,891,000
Sub Sector : Advertising, Printing & Media
ABBA
68
67
68
66
68
0
8,500
EMTK
520
490
500
490
490
30
53,500
FORU
81
85
85
82
82
1
77,000
IDKM
116
119
120
118
120
4
132,500
JTPE
510
510
510
510
510
0
0
KBLV
960
960
960
960
960
0
0
MNCN
255
255
265
250
260
5
23,808,500
SCMA
850
840
850
800
850
0
130,500
TMPO
67
65
67
65
65
2
3,000
Sub Sector : Jasa Komputer & Perangkatnya
ASGR
355
355
360
350
350
5
2,204,000
CENT
255
255
255
255
255
0
0
DNET
350
350
350
350
350
0
0
INDX
108
108
108
108
108
0
0
ITTG
195
197
200
183
185
10
1,435,000
LMAS
50
50
50
50
50
0
1,905,500
MTDL
82
84
84
81
84
2
69,000
MYOH
50
50
50
50
50
0
260,500
Sub Sector : Perusahaan Investasi
ALKA
800
800
800
800
800
0
0
BHIT
860
870
960
870
940
80
124,979,000
BMTR
330
335
345
325
335
5
100,115,000
BNBR
78
79
82
78
80
2
649,291,500
MLPL
64
64
67
64
65
1
6,107,500
PLAS
1,080
1,070
1,090
1,060
1,060
20
4,487,000
POOL
565
565
565
565
565
0
0
Sub Sector : Lainnya
GEMA
95
95
95
95
95
0
0
LPLI
178
181
185
172
172
6
53,500
Latest Blog Comment
christian dwi putra - gmn sih mencari data IHSG dari tal 1 sep 2009 - 8 fep 2010??? tolong dong.. bwt tugas....
luna - Hi, Saya coba posting di forum dengan tema yang sesuai tetapi setiap login failed, ....
thatha - gmn cara mncaridata harian saham c....
mike - @Anita Coba tanya langsung ke Bursa Efek Indonesia. M
Latest Forum Posts
mengapa trading forex, index, komoditi lebih banyak lossss? - oleh. garnet (11-03-2010 16:58)
temukan solusinya? NO COMMISSION, SPREAD 2, NO SWAP, LEVERAGE 1: 500, MODAL HANYA MIN $1 ....
Arbitrage Trading ( Minimal 500 Juta ) - oleh. Professortrader Team (10-03-2010 13:38)
Dasar Pemikiran Zaman semakin modern, informasi semakin mudah didapat, persaingan bisnis....
[ProChanger.com] Jual Beli ecurrency Liberty Reserve (LR) sejak 2007.Aman.Murah - oleh. prochangercom (10-03-2010 09:59)
ProChanger Menerima Jual Beli Liberty Reserve dan FCMarket-FxPro http://www.prochanger.com ....
JFM PerfectTrendHunter ( Mesin Trading Handal Dengan System Bagi Hasil ) - oleh. Professortrader Team (09-03-2010 10:32)
Salam Hormat, Investasi adalah hal wajib setelah dana itu ada dan berlebih. tanpa investasi....
Ayo!!! Koleksi TINS - oleh. krtadalem (09-03-2010 08:50)
Detailnya disini. Jika breakout thd necklinenya target = 2.550-2600 jika tidak stop loss di 2.025.