Index harga saham pt asuransi bina dana arta
Index harga saham asuransi bina dana arta
| From | Last | 1 Mth Ago | 3 Mth Ago | 6 Mth Ago | 12 Mth Ago | YTD |
|---|---|---|---|---|---|---|
| First. Date | 12-03-2010 | 15-02-2010 | 14-12-2009 | 14-09-2009 | 13-03-2009 | 04-01-2010 |
| First | 275 | 295 | 325 | 220 | 175 | 305 |
| Hi.Date | 12-03-2010 | 11-03-2010 | 14-12-2009 | 14-12-2009 | 14-12-2009 | 27-01-2010 |
| Highest | 275 | 315 | 350 | 350 | 350 | 320 |
| Lo.Date | 12-03-2010 | 12-03-2010 | 12-03-2010 | 02-11-2009 | 01-05-2009 | 12-03-2010 |
| Lowest | 275 | 275 | 275 | 200 | 175 | 275 |
| Last.Date | 12-03-2010 | 12-03-2010 | 12-03-2010 | 12-03-2010 | 12-03-2010 | 12-03-2010 |
| Last | 275 | 275 | 275 | 275 | 275 | 275 |
| From High | 0 | -40 | -75 | -75 | -75 | -45 |
| % From High | 0.00% | -12.70% | -21.43% | -21.43% | -21.43% | -14.06% |
| From Low | 0 | 0 | 0 | 75 | 100 | 0 |
| % From Low | 0.00% | 0.00% | 0.00% | 37.50% | 57.14% | 0.00% |
| Avg.Vol | 500 | 1,658 | 10,771 | 54,332 | 63,091 | 6,561 |
Asuransi Bina Dana Arta Tbk (ABDA)
Last Trade : 12-Mar-2010
Sektor : KEUANGAN > Asuransi
Close : 275
Previous : 315
Change : -40 (-12.70%)
Open : 275
High : 275
Low : 275
Volume : 500
Lot : 1
Value : 137,500
Frequency : 1
Foreign Buy : 0
Foreign Sell : 0
Foreign Net : 0
PIVOT POINT Resistance 3 275
Resistance 2 : 275
Resistance 1 : 275
Pivot Point : 275
Support 1 : 275
Support 2 : 275
Support 3 : 275
All Time Highest
Date : 2004-04-20
Open : 600
High : 600
Low : 600
Close : 600
Volume : 0
All Time Lowest
Date : 2007-04-04
Open : 111
High : 151
Low : 111
Close : 151
Volume : 122,500
Sumber : duniainvestasi.com
Index harga saham Abdi Bangsa Tbk (ABBA)
Abdi Bangsa Tbk (ABBA)
Last Trade : 09-Mar-2010
Sektor : Printing Media
PIVOT POINT
STATISTICS
| From | Last | 1 Mth Ago | 3 Mth Ago | 6 Mth Ago | 12 Mth Ago | YTD |
|---|---|---|---|---|---|---|
| First. Date | 09-03-2010 | 10-02-2010 | 10-12-2009 | 10-09-2009 | 10-03-2009 | 04-01-2010 |
| First | 58 | 57 | 61 | 91 | 140 | 56 |
| Hi.Date | 09-03-2010 | 09-03-2010 | 21-01-2010 | 11-09-2009 | 09-06-2009 | 21-01-2010 |
| Highest | 75 | 75 | 77 | 92 | 185 | 77 |
| Lo.Date | 09-03-2010 | 01-03-2010 | 21-12-2009 | 21-12-2009 | 21-12-2009 | 01-03-2010 |
| Lowest | 58 | 54 | 52 | 52 | 52 | 54 |
| Last.Date | 09-03-2010 | 09-03-2010 | 09-03-2010 | 09-03-2010 | 09-03-2010 | 09-03-2010 |
| Last | 70 | 70 | 70 | 70 | 70 | 70 |
| From High | -5 | -5 | -7 | -22 | -115 | -7 |
| % From High | -6.67% | -6.67% | -9.09% | -23.91% | -62.16% | -9.09% |
| From Low | 12 | 16 | 18 | 18 | 18 | 16 |
| % From Low | 20.69% | 29.63% | 34.62% | 34.62% | 34.62% | 29.63% |
| Avg.Vol | 4,304,500 | 239,895 | 166,595 | 326,470 | 165,062 | 207,370 |
Index harga saham PT Astra Agro Lestari Tbk (AALI)
Astra Agro Lestari Tbk (AALI)
Last Trade : 09-Mar-2010
Sektor : PERTANIAN > Perkebunan
Close :
25,350
Previous :
24,400
Change :
950 (3.89%)
Open :
24,300
High :
25,350
Low :
24,300
Volume :
2,376,000
Lot :
4,752
Value :
59,538,725,000
Frequency :
841
Foreign Buy :
1,017,000
Foreign Sell :
121,000
Foreign Net :
896,000
PIVOT POINT
Resistance 3
27,100
Resistance 2
26,050
Resistance 1
25,700
Pivot Point
25,000
Support 1
24,650
Support 2
23,950
Support 3
22,900
All Time Highest
Date :
2008-02-26
Open :
34,200
High :
35,300
Low :
33,200
Close :
33,250
Volume :
3,195,500
All Time Lowest
Date :
2001-05-02
Open :
525
High :
525
Low :
475
Close :
475
Volume :
238,000
STATISTICS
From Last 1 Mth Ago 3 Mth Ago 6 Mth Ago 12 Mth Ago YTD
First. Date 09-03-2010 10-02-2010 10-12-2009 10-09-2009 10-03-2009 04-01-2010
First 24,300 23,600 23,900 21,450 12,100 22,550
Hi.Date 09-03-2010 09-03-2010 11-01-2010 11-01-2010 11-01-2010 11-01-2010
Highest 25,350 25,350 25,550 25,550 25,550 25,550
Lo.Date 09-03-2010 10-02-2010 23-12-2009 14-09-2009 10-03-2009 04-01-2010
Lowest 24,300 22,950 22,200 20,150 11,850 22,550
Last.Date 09-03-2010 09-03-2010 09-03-2010 09-03-2010 09-03-2010 09-03-2010
Last 25,350 25,350 25,350 25,350 25,350 25,350
From High 0 0 -200 -200 -200 -200
% From High 0.00% 0.00% -0.78% -0.78% -0.78% -0.78%
From Low 1,050 2,400 3,150 5,200 13,500 2,800
% From Low 4.32% 10.46% 14.19% 25.81% 113.92% 12.42%
Avg.Vol 2,376,000 675,684 806,052 1,070,797 1,554,981 876,957
Harga Saham PT Gudang Garam
Harga saham PT gudang garam adalah sebagai beriut :
Gudang Garam Tbk (GGRM)
Last Trade : 09-Mar-2010
Sektor : INDUSTRI BARANG KONSUMSI > Rokok
Close :
26,850
Previous :
26,500
Change :
350 (1.32%)
Open :
26,500
High :
27,100
Low :
26,500
Volume :
599,500
Lot :
1,199
Value :
16,090,850,000
Frequency :
256
Foreign Buy :
355,000
Foreign Sell :
519,000
Foreign Net :
-164,000
PIVOT POINT
Resistance 3
28,017
Resistance 2
27,417
Resistance 1
27,133
Pivot Point
26,817
Support 1
26,533
Support 2
26,217
Support 3
25,617
All Time Highest
Date :
2010-03-03
Open :
27,450
High :
28,000
Low :
27,250
Close :
27,750
Volume :
658,500
All Time Lowest
Date :
2008-10-29
Open :
3,650
High :
3,800
Low :
3,500
Close :
3,500
Volume :
841,500
STATISTICS
From Last 1 Mth Ago 3 Mth Ago 6 Mth Ago 12 Mth Ago YTD
First. Date 09-03-2010 09-02-2010 09-12-2009 09-09-2009 10-03-2009 04-01-2010
First 26,500 23,700 18,000 14,250 5,000 21,800
Hi.Date 09-03-2010 03-03-2010 03-03-2010 03-03-2010 03-03-2010 03-03-2010
Highest 27,100 28,000 28,000 28,000 28,000 28,000
Lo.Date 09-03-2010 11-02-2010 09-12-2009 29-10-2009 10-03-2009 07-01-2010
Lowest 26,500 23,550 18,000 11,900 4,925 20,650
Last.Date 09-03-2010 09-03-2010 09-03-2010 09-03-2010 09-03-2010 09-03-2010
Last 26,850 26,850 26,850 26,850 26,850 26,850
From High -250 -1,150 -1,150 -1,150 -1,150 -1,150
% From High -0.92% -4.11% -4.11% -4.11% -4.11% -4.11%
From Low 350 3,300 8,850 14,950 21,925 6,200
% From Low 1.32% 14.01% 49.17% 125.63% 445.18% 30.02%
Avg.Vol 599,500 624,800 824,788 839,256 924,545 836,435
Harga Saham Indosat
Index harga saham pt indosat, Maret 2010
| From | Last | 1 Mth Ago | 3 Mth Ago | 6 Mth Ago | 12 Mth Ago | YTD |
|---|---|---|---|---|---|---|
| First. Date | 05-03-2010 | 08-02-2010 | 07-12-2009 | 07-09-2009 | 10-03-2009 | 04-01-2010 |
| First | 5,500 | 5,100 | 5,000 | 5,350 | 4,325 | 4,725 |
| Hi.Date | 05-03-2010 | 05-03-2010 | 29-01-2010 | 29-01-2010 | 06-04-2009 | 29-01-2010 |
| Highest | 5,600 | 5,600 | 5,850 | 5,850 | 6,050 | 5,850 |
| Lo.Date | 05-03-2010 | 08-02-2010 | 21-12-2009 | 21-12-2009 | 12-03-2009 | 04-01-2010 |
| Lowest | 5,450 | 4,925 | 4,500 | 4,500 | 4,300 | 4,650 |
| Last.Date | 05-03-2010 | 05-03-2010 | 05-03-2010 | 05-03-2010 | 05-03-2010 | 05-03-2010 |
| Last | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 | 5,550 |
| From High | -50 | -50 | -300 | -300 | -500 | -300 |
| % From High | -0.89% | -0.89% | -5.13% | -5.13% | -8.26% | -5.13% |
| From Low | 100 | 625 | 1,050 | 1,050 | 1,250 | 900 |
| % From Low | 1.83% | 12.69% | 23.33% | 23.33% | 29.07% | 19.35% |
| Avg.Vol | 3,639,000 | 2,348,289 | 4,216,017 | 3,450,555 | 5,147,461 | 4,735,977 |
Indosat Tbk (ISAT)
Last Trade : 05-Mar-2010
Sektor : Telekomunikasi
suda
Harga Saham PT Telkom Maret 2010
Saham TELKOM tercatat dan diperdagangkan di Bursa Efek Indonesia dengan ticker TLKM. Berikut ini fluktuasi harga saham pt telkom bulan Maret 2010
| DAY | OPEN | HIGH | LOW | CLOSE | VOLUME | ADJ. | CUR |
| 05 | 8.250,00 | 8.350,00 | 8.250,00 | 8.300,00 | 9.387.000 | - | IDR |
| 04 | 8.300,00 | 8.350,00 | 8.200,00 | 8.250,00 | 12.062.500 | - | IDR |
| 03 | 8.400,00 | 8.450,00 | 8.250,00 | 8.350,00 | 19.246.500 | 0 | IDR |
| 02 | 8.300,00 | 8.450,00 | 8.250,00 | 8.450,00 | 26.883.000 | - | IDR |
| 01 | 8.350,00 | 8.400,00 | 8.150,00 | 8.150,00 | 16.279.000 | - | IDR |
Capital of the Company:
1 sheet Dwiwarna Series A shares and 79,999,999,999 Series B shares (ordinary shares)
Shareholders Composition TELKOM On December 31, 2008
| Saham Seri A Dwiwarna | Saham Seri B (Saham Biasa) | % | |
| Pemerintah Republik Indonesia | 1 | 10.320.470.711 | 52,47 |
| Publik | 9.348.954.068 | 47,53 | |
| Sub Total modal (ditempatkan,dan disetor penuh) | 1 | 19.669.424.779 | 100,00 |
| Saham Treasuri (Saham yang dibeli kembali) | 490.574.500 | - | |
| Total | 1 | 20.159.999.279 | 100,00 |
Government of the Republic of Indonesia (the Government) has one share of Series A Dwiwarna, which has special voting rights. Material rights and restrictions contained in the Ordinary Shares, also apply to shares Dwiwarna, unless the Government can not transfer shares Dwiwarna, has veto relating to the appointment and dismissal of the Board of Commissioners and Directors, the issuance of new shares and the amendment of the Company, including changes to merge or dissolve before the validity period ends, increase or decrease the basic capital and reduce the stock of ordered (subscribed capital).
TELKOM shareholders with ownership of more than 5% and Number of Shares Owned Board of Commissioners and the Board of Directors, until December 31, 2008
| Jenis Saham | Identitas Orang atau Kelompok | Jumlah Saham yang Dimiliki | Persentase saham |
| Seri A | Pemerintah | 1 | - |
| Seri B | Pemerintah | 10.320.470.711 | 52,47 |
| Seri B | The Bank of New York Mellon (BNYM) | 2,042,622,016 | 10,39 |
| Seri B | JPMCB US Resident (Norbax Inc.) | 1,259,769,651 | 6,40 |
| Seri B | Direksi | 23,112 | <0,01 |
| Kelompok | Jumlah Saham Biasa yang Dimiliki | Persentase (%) Kepemilikan Saham Biasa Beredar |
| Perorangan Indonesia | 171.281.506 | 0,87 |
| Karyawan-Lokal | 15.442.126 | 0,08 |
| Koperasi | 808.220 | 0,00 |
| Yayasan | 14.483.360 | 0,07 |
| Dana Pensiun | 187.930.260 | 0,96 |
| Perusahaan Asuransi | 213.517.540 | 1,09 |
| Bank | 312.364 | 0,00 |
| Perseroan Terbatas | 344.780.162 | 1,75 |
| Lembaga Keuangan | 6.508.000 | 0,03 |
| Badan Usaha Lainnya | 4.320 | 0,00 |
| Danareksa | 32.000 | 0,00 |
| Reksadana | 375.344.200 | 1,91 |
| Perorangan Asing | 5.026.296 | 0,03 |
| Badan Usaha Asing | 4.711.068.935 | 23,95 |
| Total | 6.046.539.289 | 30.74 |
Source: Telkom Annual Report 2008 (submitted to Bapemam-LK on May 11, 2009)
Mengenal Saham
Shares /stock (harga saham) is one of the financial market instruments of the most popular. Issuing of shares is one of the options when the company decided to finance the company. On the other hand, shares a lot of investment instrument chosen because stock (harga saham) investors could provide an attractive rate of return.
Shares can be defined as a sign of one’s capital or parties (a company) in a company or limited liability company. By including the capital, then the party has a claim on corporate earnings, claims on corporate assets, and the right to attend the Annual General Meeting (AGM).
Basically, there are two benefits investors by purchasing or owning stock (harga saham):
1. Dividend
Dividend is a distribution of profits by the corporate sector and come from the company profitable. Dividends given after getting approval from shareholders in the AGM. If investors want to get a dividend, so investors must hold the stock (harga saham) over a relatively long time until the ownership of these shares are in a period which is recognized as a shareholder entitled to a dividend.
Company dividends may be distributed cash dividend – meaning to each shareholder is given the form of cash dividends in the amount of specific dollars for each share – or could also be a means of stock (harga saham) dividends to each shareholder is given a number of stock (harga saham) dividends so that the number of shares owned by a financier will increase with the stock (harga saham) dividend.
2. Capital Gains
Capital gain is the difference between purchase price and selling price. Capital gains made by the trading activity in the secondary market. For example ABC Investors buy shares at a price per share is USD 3000 and then sold it for Rp 3,500 per share, which means investors are getting capital gains of USD 500 for each share sold.
As an investment instrument, the stock (harga saham) has risks, among others:
1. Capital Loss
Is the opposite of Capital Gains, which is a condition in which investors sell shares is lower than the purchase price. Example of PT. XYZ are purchased at a price of Rp 2,000, – per share, and stock (harga saham) prices continue to decline to Rp 1400, – per share.
Fearing that stock (harga saham) prices will continue to fall, investors sell at the price of Rp 1,400, – those that suffered losses of Rp 600, – per share.
2. Liquidation Risk
Owned companies, declared bankrupt by a court, or the company dissolved. In this case the claim rights of shareholders last priority after all the obligations of the company may be paid (from the sale of the company’s assets). If there are still remaining from the sale of the company’s wealth, then the rest is distributed proportionally to all shareholders.
But if there are no remaining corporate property, then the shareholders will not get any results from such liquidation. This condition is a risk of the hardest of the shareholders. For that a shareholder is required to continuously follow the development of the company.
In the secondary market or the trading activities of daily stock (harga saham)s, stock (harga saham) prices fluctuated either increase or decrease. The formation of stock (harga saham) prices is due to the demand and supply of shares. In other words, stock (harga saham) prices are formed by supply and demand for the stock (harga saham). Supply and demand is a concern because of many factors, both the specific nature of these shares (the performance of companies and industries where the company is moving) and the nature of macro factors such as interest rates, inflation, exchange rates and factors such as non-economic social conditions and politics, and other factors.
Harga Saham
Saham & Obligasi
Stock price index is an indicator that shows the movement of stock prices. Index serves as an indicator of market trends, which means the movement of the index describes market conditions at any time, whether the market is active or lethargic.
With the index, we can know the trend of stock price movement today; whether it is rising, steady or falling. For example, if in the early months of the index value of 300 and currently at the end of the month to 360, then we can say that the average stock price increased by 20%.
The movement of the index becomes an important indicator for investors to determine whether they will sell, hold or buy one or several shares. Because stock prices move in a matter of seconds and minutes, then the index value moves up and down in a matter of time fast.
In the Indonesia Stock Exchange there are 6 (six) types of indexes, among others:
1.Individual index, using the price index of each share of basic price, or index of each share is listed on the Stock Exchange.
2.Sectoral Stock Price Index, using all the stocks included in each sector, eg financial sector, mining, and others. On the sectoral index IDX is divided into nine sectors: agriculture, mining, basic industry, various industrial, consumer, property, infrastructure, finance, trade and services, and manufacturing.
3.Composite Stock Price Index or JCI (Composite Stock Price Index), using all the shares listed as a component of the index calculation.
4.LQ 45 Index, the index comprising 45 stocks selected by referring to the 2 variables are trading liquidity and market capitalization. Every 6 months there are new stocks coming into the 45 LQ.
5.Shariah index or JII (Jakarta Islamic Index). JII is an index comprising 30 stocks to accommodate the Islamic Shari’a, or investment in the Index based on Islamic sharia. In other words, in this index included stocks that meet the criteria for investment in the Islamic Shari’a. Stocks included in the Sharia Index issuers whose business activities do not conflict with sharia as:
* Business gambling and gambling games or belonging to a banned commercial.
* Conventional financial institution (ribawi) including conventional banking and insurance.
* Businesses that produce, distribute and trade food and drink that are unlawful
* Businesses that produce, distribute and / or provide goods or services that are corrupt and harmful
6.Index Main Board and Development Board. Stock price index that is specifically based on a group of stocks listed on the Stock Exchange Main Board and the Development Board.
7.Index KOMPAS 100. Stock Price Index is the result of cooperation with the Indonesia Stock Exchange KOMPAS daily. This index includes 100 stocks with the process of determining the following:
1.JSE has been recorded in at least 3 months.
2.Shares are included in the calculation of JCI (Composite Stock Price Index).
3.Based on consideration of company fundamentals and stock trading patterns, IDX can be set to issue shares in the calculation process 100 stock price index.
4.Sign in with 150 shares of transaction value and frequency of transactions and the largest market capitalization in Regular, during the last 12 months.
5.From as many as 150 shares, then reduced this number to 60 stocks with the largest transaction value into account.
6.As many as 90 of the remaining shares and 40 shares sebnyak selected by considering the performance: the day the transaction and the frequency of transactions and value of market capitalization in the regular market, with the following process:
i. From the 90 remaining, 75 will be selected based on stock transactions in the regular market.
ii. Of these 75 stocks 60 stocks will be selected based on the frequency of regular market transactions.
iii. Of these 60 stocks 40 stocks will be selected based on market capitalization.
7.List of 100 stocks gained by adding a list of shares from the calculation point (e) plus a list of calculated grain stocks
8.List of stocks included in the KOMPAS 100 will be updated once every 6 months, or rather in February and in August.
Data harga saham 2010 di Jakarta dan Surabaya
| Code | Prev | Open | High | Low | Close | Change | Chart | Detail |
|---|---|---|---|---|---|---|---|---|
| AALI |
23,900
|
23,800
|
24,050
|
23,700
|
23,850
|
50
|
  |
  |
| ABBA |
55
|
56
|
56
|
55
|
56
|
1
|
|
|
| ABDA |
295
|
295
|
295
|
295
|
295
|
0
|
|
|
| ACES |
1,380
|
1,380
|
1,380
|
1,380
|
1,380
|
0
|
|
|
| ADES |
540
|
540
|
550
|
540
|
550
|
10
|
|
|
| ADHI |
385
|
380
|
390
|
380
|
390
|
5
|
|
|
| ADMF |
8,100
|
8,200
|
8,250
|
8,100
|
8,100
|
0
|
|
|
| ADMG |
135
|
132
|
135
|
131
|
133
|
2
|
|
|
| ADRO |
1,840
|
1,840
|
1,850
|
1,820
|
1,830
|
10
|
|
|
| AGRO |
120
|
123
|
128
|
121
|
126
|
6
|
|
|
| AHAP |
90
|
90
|
90
|
90
|
90
|
0
|
|
|
| AIMS |
115
|
115
|
115
|
115
|
115
|
0
|
|
|
| AISA |
350
|
300
|
350
|
300
|
350
|
0
|
|
|
| AKKU |
151
|
151
|
151
|
150
|
150
|
1
|
|
|
| AKPI |
1,020
|
1,020
|
1,040
|
1,020
|
1,030
|
10
|
|
|
| AKRA |
1,020
|
1,020
|
1,020
|
1,000
|
1,010
|
10
|
|
|
| AKSI |
113
|
113
|
113
|
113
|
113
|
0
|
|
|
| ALFA |
2,800
|
2,800
|
2,800
|
2,800
|
2,800
|
0
|
|
|
| ALKA |
800
|
800
|
800
|
800
|
800
|
0
|
|
|
| ALMI |
570
|
560
|
560
|
560
|
560
|
10
|
|
|
| AMAG |
93
|
93
|
95
|
93
|
95
|
2
|
|
|
| AMFG |
1,790
|
1,700
|
1,780
|
1,700
|
1,780
|
10
|
|
|
| AMRT |
910
|
900
|
950
|
860
|
950
|
40
|
|
|
| ANTA |
140
|
140
|
140
|
140
|
140
|
0
|
|
|
| ANTM |
2,100
|
2,100
|
2,125
|
2,075
|
2,100
|
0
|
|
|
| APIC |
200
|
200
|
200
|
200
|
200
|
0
|
|
|
| Sumber : duniainvestasi.com, berisi daftar harga saham harian,
harga saham setiapakhir bulan, daftar pemegang saham, harga saham gabungan. Pengertian rapat umum pemegang saham deviden dan istilah lain seputar saham |
||||||||
