Daftar Emiten:

1. Sektor Pertambangan
a. Bank Central Asia Tbk (BBCA)
Chan
Date Price Open High Low Vol.
ge %
20-Aug- -
29,925 30,175 30,175 29,925 11.68M
19 0.50%
19-Aug-
30,075 30,150 30,150 29,825 6.12M 0.92%
19
16-Aug- -
29,800 30,200 30,200 29,800 9.96M
19 0.67%
15-Aug- -
30,000 29,600 30,000 29,300 10.51M
19 0.17%
14-Aug- -
30,050 30,200 30,300 29,900 16.39M
19 0.08%
13-Aug- -
30,075 30,000 30,200 30,000 16.88M
19 0.41%
12-Aug- -
30,200 30,350 30,400 30,000 10.54M
19 0.41%

b. Bank Rakyat Indonesia Persero (BBRI)

Chan
Date Price Open High Low Vol.
ge %
20-Aug- 102.62 -
4,100 4,180 4,200 4,090
19 M 1.91%
19-Aug- -
4,180 4,130 4,220 4,130 60.37M
19 0.71%
16-Aug- -
4,210 4,250 4,260 4,200 93.61M
19 0.94%
15-Aug- 115.23 -
4,250 4,210 4,280 4,180
19 M 1.85%
14-Aug-
4,330 4,330 4,350 4,310 93.27M 1.17%
19
13-Aug- -
4,280 4,330 4,330 4,250 80.13M
19 0.47%
12-Aug- -
4,300 4,380 4,380 4,290 51.06M
19 0.69%

c. Bank Mandiri Persero Tbk (BMRI)

Chan
Date Price Open High Low Vol.
ge %
20-Aug-
7,375 7,425 7,450 7,300 37.70M 0.34%
19
19-Aug- -
7,350 7,450 7,450 7,325 19.28M
19 0.34%
16-Aug- -
7,375 7,400 7,425 7,325 23.85M
19 0.34%
15-Aug- -
7,400 7,350 7,400 7,300 28.73M
19 1.33%
14-Aug-
7,500 7,500 7,525 7,350 53.81M 2.04%
19
13-Aug- -
7,350 7,550 7,550 7,300 34.03M
19 0.68%
12-Aug- 7,400 7,500 7,500 7,350 34.63M -
19 0.67%

d. Bank Negara Indonesia Tbk (BBNI)

Chan
Date Price Open High Low Vol.
ge %
20-Aug- -
7,750 7,925 7,925 7,725 17.18M
19 1.59%
19-Aug- -
7,875 8,000 8,025 7,825 10.52M
19 0.63%
16-Aug- -
7,925 8,025 8,100 7,900 12.85M
19 1.25%
15-Aug- -
8,025 7,900 8,025 7,850 17.06M
19 0.93%
14-Aug-
8,100 8,000 8,125 7,950 26.55M 2.53%
19
13-Aug- -
7,900 7,875 7,900 7,825 18.11M
19 0.32%
12-Aug-
7,925 7,950 8,000 7,800 13.15M 0.00%
19

2. Sektor Konsumsi
a. Gudang Garam Tbk (GGRM)
Chan
Date Price Open High Low Vol.
ge %
20-Aug-
77,000 76,000 77,000 75,950 1.15M 0.49%
19
19-Aug-
76,625 76,800 76,900 76,025 1.33M 0.16%
19
16-Aug-
76,500 73,900 76,600 73,000 3.26M 3.62%
19
15-Aug-
73,825 72,000 74,025 71,800 1.30M 1.44%
19
14-Aug- 685.60
72,775 72,800 73,300 72,500 0.38%
19 K
13-Aug- -
72,500 72,600 73,075 72,225 1.27M
19 0.14%
12-Aug- -
72,600 73,875 74,000 72,125 1.33M
19 1.39%

b. Indofood Sukses Makmur Tbk (INDF)

Chan
Date Price Open High Low Vol.
ge %
20-Aug-
7,775 7,675 7,775 7,675 9.98M 1.30%
19
19-Aug-
7,675 7,600 7,675 7,575 8.25M 1.32%
19
 16-Aug-
7,575 7,600 7,625 7,500 5.54M 0.00%
19
15-Aug-
7,575 7,400 7,575 7,325 7.64M 1.68%
19
14-Aug-
7,450 7,400 7,475 7,400 5.87M 0.68%
19
13-Aug- -
7,400 7,525 7,525 7,300 11.27M
19 1.66%
12-Aug-
7,525 7,500 7,525 7,450 4.50M 0.67%
19

c. Kalbe Farma Tbk (KLBF)

Chan
Date Price Open High Low Vol.
ge %
20-Aug-
1,570 1,565 1,580 1,555 68.93M 0.32%
19
19-Aug-
1,565 1,515 1,585 1,515 78.87M 3.64%
19
16-Aug-
1,510 1,490 1,510 1,480 37.52M 1.34%
19
15-Aug-
1,490 1,460 1,490 1,450 24.39M 0.68%
19
14-Aug-
1,480 1,470 1,480 1,455 26.35M 1.37%
19
13-Aug- -
1,460 1,465 1,470 1,435 25.25M
19 0.34%
12-Aug-
1,465 1,450 1,470 1,435 22.34M 1.74%
19

d. Unilever Indonesia Tbk (UNVR)

Chan
Date Price Open High Low Vol.
ge %
20-Aug-
45,175 45,000 45,250 44,975 2.23M 1.52%
19
19-Aug- -
44,500 45,100 45,100 44,425 1.33M
19 1.06%
16-Aug-
44,975 44,950 45,000 44,400 1.22M 0.62%
19
15-Aug- -
44,700 44,100 44,700 44,000 2.06M
19 0.45%
14-Aug-
44,900 44,700 44,975 43,975 1.48M 1.41%
19
13-Aug- -
44,275 44,975 44,975 44,100 2.28M
19 1.56%
12-Aug- 859.70
44,975 45,000 45,000 44,400 0.33%
19 K
3. Sektor Pertambangan
a. Adaro Energy Tbk (ADARO)
Chan
Date Price Open High Low Vol.
ge %
20-Aug-
1,050 1,060 1,060 1,030 39.25M 0.48%
19
19-Aug-
1,045 1,040 1,055 1,035 28.48M 1.46%
19
16-Aug- 149.12
1,030 1,030 1,095 1,010 0.49%
19 M
15-Aug- -
1,025 1,025 1,035 1,010 54.49M
19 2.38%
14-Aug-
1,050 1,060 1,070 1,035 34.14M 1.45%
19
13-Aug- -
1,035 1,070 1,070 1,030 55.11M
19 3.27%
12-Aug- -
1,070 1,100 1,110 1,060 25.45M
19 2.28%

b. Aneka Tambang Persero Tbk (ANTM)

Chan
Date Price Open High Low Vol.
ge %
20- 117.15 -
1,050 1,080 1,080 1,035
Aug-19 M 3.23%
19- -
1,085 1,130 1,130 1,085 85.74M
Aug-19 3.13%
16- 141.04
1,120 1,140 1,150 1,120 0.00%
Aug-19 M
15- 195.78
1,120 1,090 1,140 1,085 0.90%
Aug-19 M
14- 323.68
1,110 1,070 1,130 1,050 4.23%
Aug-19 M
13- 175.12
1,065 1,045 1,085 1,035 2.90%
Aug-19 M
12- 179.86 -
1,035 1,070 1,080 1,030
Aug-19 M 2.82%

c. Timah Persero Tbk (TINS)

Chan
Date Price Open High Low Vol.
ge %
20-Aug- -
1,010 1,030 1,040 995 33.35M
19 1.94%
19-Aug- -
1,030 1,045 1,060 1,015 27.23M
19 1.44%
16-Aug- 1,045 1,045 1,090 1,030 71.43M 0.48%
 19
15-Aug- 100.28 -
1,040 1,055 1,085 1,020
19 M 2.80%
14-Aug- 114.99
1,070 1,000 1,075 1,000 8.08%
19 M
13-Aug-
990 975 1,000 965 15.97M 1.54%
19
12-Aug- -
975 1,005 1,010 970 17.33M
19 2.01%

d. Indo Tambangraya Megah Tbk (ITMG)

Chan
Date Price Open High Low Vol.
ge %
20-Aug- -
12,925 13,100 13,150 12,875 1.03M
19 0.19%
19-Aug- 893.70
12,950 13,000 13,125 12,825 0.39%
19 K
16-Aug- -
12,900 13,500 13,975 12,625 5.72M
19 3.73%
15-Aug- -
13,400 13,500 13,800 13,275 1.86M
19 4.11%
14-Aug- -
13,975 14,250 14,350 13,875 1.49M
19 0.18%
13-Aug- -
14,000 14,575 14,575 14,000 2.05M
19 4.44%
12-Aug- -
14,650 15,300 15,325 14,650 1.17M
19 2.66%

4. Sektor Perdagangan
a. United Tractors Tbk (UNTR)
Chan
Date Price Open High Low Vol.
ge %
20-Aug- -
20,550 20,850 20,875 20,500 4.67M
19 0.72%
19-Aug-
20,700 20,750 20,900 20,600 2.64M 0.98%
19
16-Aug- -
20,500 20,700 21,400 20,400 11.69M
19 1.20%
15-Aug- -
20,750 21,000 21,150 20,600 6.92M
19 3.82%
14-Aug-
21,575 21,500 21,725 21,425 3.77M 1.65%
19
13-Aug- -
21,225 21,700 21,725 21,200 9.24M
19 2.19%
12-Aug- -
21,700 23,125 23,175 21,625 12.76M
19 6.36%
b. Ace Hardware Indonesia Tbk (ACES)
Chan
Date Price Open High Low Vol.
ge %
20-Aug-
1,790 1,775 1,820 1,770 17.40M 1.13%
19
19-Aug-
1,770 1,745 1,785 1,745 21.33M 1.43%
19
16-Aug-
1,745 1,740 1,750 1,725 7.84M 0.58%
19
15-Aug-
1,735 1,730 1,735 1,715 12.23M 0.00%
19
14-Aug- -
1,735 1,740 1,760 1,725 10.83M
19 0.29%
13-Aug-
1,740 1,735 1,745 1,705 5.64M 0.29%
19
12-Aug-
1,735 1,725 1,755 1,725 4.92M 0.58%
19

c. Matahari Departement Store Tbk (LPPF)

Chan
Date Price Open High Low Vol.
ge %
20-Aug- -
3,160 3,230 3,250 3,120 5.26M
19 2.17%
19-Aug- -
3,230 3,250 3,280 3,230 2.49M
19 0.62%
16-Aug- -
3,250 3,260 3,270 3,240 4.34M
19 0.61%
15-Aug-
3,270 3,200 3,300 3,180 3.27M 0.62%
19
14-Aug-
3,250 3,220 3,280 3,220 6.24M 0.93%
19
13-Aug- -
3,220 3,210 3,260 3,200 12.89M
19 0.92%
12-Aug- -
3,250 3,310 3,310 3,250 3.69M
19 0.61%

d. Ramayana Lestari Santosa Tbk (RALS)

Chan
Date Price Open High Low Vol.
ge %
20-Aug-
1,340 1,340 1,350 1,320 3.99M 0.00%
19
19-Aug-
1,340 1,295 1,340 1,290 4.29M 3.47%
19
 16-Aug- -
1,295 1,305 1,325 1,285 2.48M
19 0.77%
15-Aug-
1,305 1,275 1,345 1,260 4.98M 1.16%
19
14-Aug-
1,290 1,295 1,300 1,285 3.17M 0.39%
19
13-Aug- -
1,285 1,300 1,305 1,280 2.96M
19 1.53%
12-Aug- -
1,305 1,315 1,325 1,285 2.48M
19 0.38%

Pergerakan IHSG (grafik)

Pergerakan Bank CIMB Niaga

Pergerakan Bank BRI Syariah (BRIS) selama 1 bulan

Informasi Dan Harga
Last 466 Open 458
Change up8 High 466
% Change 1.74% Low 458
Freq 682 Avg 462.92
Volume 24,799 Offer 468
Value(T) 1,147,986 Bid 466
Limit
570 Year High 605
High
Limit Low 344 Year Low 458
Listed 96,189,523 Listing 2018-05-09
Mkt(M) 4,482,431