Harga Penutupan Saham 01 Nop 2013

Harga Saham: Jumat, 01 Nop 2013
britama.com
Follow Kita di: twitter.com/britama
No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
Like Kita di: facebook.com/britamasaham

Kode Saham
Nama Perusahaan
(Code Stock)
(Company Name)
AALI
PT Astra Agro Lestari Tbk
ABBA
PT Mahaka Media Tbk
ABDA
PT Asuransi Bina Dana Arta Tbk
ABMM
PT ABM Investama Tbk
ACES
PT Ace Hardware Indonesia Tbk
ACST
PT Acset Indonusa Tbk
ADES
PT Ades Waters Indonesia Tbk
ADHI
PT Adhi Karya (Persero) Tbk
ADMF
PT Adira Dinamika Multi Finance
ADMG
PT Polychem Indonesia Tbk
ADRO
PT Adaro Energy Tbk
AGRO
PT Bank Rakyat Indonesia Agroniaga Tbk
AHAP
PT Asuransi Harta Aman Pratama Tbk
AIMS
PT Akbar Indo Makmur Stimec Tbk
AISA
PT Tiga Pilar Sejahtera Food Tbk
AKKU
PT Alam Karya Unggul Tbk
AKPI
PT Argha Karya Prima Industri Tbk
AKRA
PT AKR Corporindo Tbk
AKSI
PT Asia Kapitalindo Securities Tb
ALDO
PT Alkindo Naratama Tbk
ALKA
PT Alakasa Industrindo Tbk
ALMI
PT Alumindo Light Metal Industri Tbk
ALTO
PT Tri Banyan Tirta Tbk
AMAG
PT Asuransi Multi Artha Guna Tbk
AMFG
PT Asahimas Flat Glass Tbk
AMRT
PT Sumber Alfaria Trijaya Tbk
ANJT
PT Austindo Nusantara Jaya Tbk
ANTM
PT Aneka Tambang (Persero) Tbk
APEX
PT Apexindo Pratama Duta Tbk
APIC
PT Pan Pacific International Tbk
APII
PT Arita Prima Indonesia Tbk
APLI
PT Asiaplast Industries Tbk
APLN
PT Agung Podomoro Land Tbk
APOL
PT Arpeni Pratama Ocean Line Tbk
ARGO
PT Argo Pantes Tbk
ARII
PT Atlas Resources Tbk
ARNA
PT Arwana Citramulia Tbk
ARTA
PT Arthavest Tbk
ARTI
PT Ratu Prabu Energi Tbk
ASBI
PT Asuransi Bintang Tbk
ASDM
PT Asuransi Dayin MitraTbk
Sebelumnya
(Previous)
18,600
83
4,500
2,750
610
2,350
2,625
1,950
8,000
300
1,020
114
185
1,080
1,320
305
840
4,850
125
690
600
660
680
230
8,250
540
1,200
1,600
2,550
510
315
75
280
50
1,000
760
900
225
205
470
670
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
ASGR
ASIA
ASII
ASJT
ASRI
ASRM
ASSA
ATPK
AUTO
BABP
BACA
BAEK
BAJA
BAPA
BATA
BAYU
BBCA
BBKP
BBLD
BBMD
BBNI
BBNP
BBRI
BBRM
BBTN
BCAP
BCIC
BCIP
BDMN
BEKS
BEST
BFIN
BHIT
BIMA
BIPI
BIPP
BISI
BJBR
BJTM
BKDP
BKSL
BKSW
BLTA
BMAS
BMRI
BMSR
BMTR
BNBA
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Astra Graphia Tbk

Asia Natural Resources Tbk
Astra International Tbk
Asuransi Jasa Tania Tbk
Alam Sutera Realty Tbk
Asuransi Ramayana Tbk
Adi Sarana Armada Tbk
ATPK Resources Tbk
Astra Otoparts Tbk
Bank Bumiputera Indonesia Tbk
Bank Capital Indonesia Tbk
Bank Ekonomi Raharja Tbk
Saranacentral Bajatama Tbk
Bekasi Asri Pemula Tbk
Sepatu Bata Tbk
Bayu Buana Tbk
Bank Central Asia Tbk
Bank Bukopin Tbk
Buana Finance Tbk
Bank Mestika Dharma Tbk
Bank Negara Indonesia Tbk
Bank Nusantara Parahyangan Tbk
Bank Rakyat Indonesia Tbk
Pelayaran Nasional Bina Buana Raya Tbk
Bank Tabungan Negara Tbk
MNC Kapital Indonesia Tbk
Bank Century Tbk
Bumi Citra Permai Tbk
Bank Danamon Tbk
Bank Eksekutif International Tbk
Bekasi Fajar Industrial Estate Tbk
BFI Finance Indonesia Tbk
MNC Investama Tbk
Primarindo Asia Infrastucture Tbk
Benakat Petroleum Energy Tbk
Bhuwanatala Indah Permai Tbk
BISI International Tbk
BPD Jawa Barat dan Banten Tbk
BPD Jawa Timur Tbk
Bukit Darmo Property Tbk
Sentul City Tbk
Bank Kesawan Tbk
Berlian Laju Tanker Tbk
Bank Maspion Indonesia Tbk
Bank Mandiri (Persero) Tbk
Bintang Mitra Semestaraya Tbk
Global Mediacom Tbk
Bank Bumi Arta Tbk
1,660
50
6,650
450
610
960
305
225
4,350
145
94
2,000
790
86
1,070
430
10,450
650
850
1,640
4,800
1,480
7,900
151
970
1,550
50
430
4,300
97
510
2,500
350
800
119
94
610
910
395
74
215
400
196
320
8,600
180
1,910
160
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
BNBR
BNGA
BNII
BNLI
BORN
BPFI
BRAM
BRAU
BRMS
BRNA
BRPT
BSDE
BSIM
BSSR
BSWD
BTEK
BTEL
BTON
BTPN
BUDI
BULL
BUMI
BUVA
BVIC
BWPT
BYAN
CASS
CEKA
CENT
CFIN
CITA
CKRA
CLPI
CMNP
CMPP
CNKO
CNTB
CNTX
COWL
CPGT
CPIN
CPRO
CSAP
CTBN
CTRA
CTRP
CTRS
CTTH
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Bakrie & Brothers Tbk

Bank CIMB Niaga Tbk
Bank International Indonesia Tbk
Bank Permata Tbk
Borneo Lumbung Energi & Metal Tbk
Batavia Prosperindo Finance Tbk
Indo Kordsa Tbk
Berau Coal Energy Tbk
Bumi Resources Minerals Tbk
Berlina Tbk
Barito Pacific Tbk
Bumi Serpong Damai Tbk
Bank Sinarmas Tbk
Baramulti Suksessarana Tbk
Bank Swadesi Tbk
Bumi Teknokultura Unggul Tbk
Bakrie Telecom Tbk
Betonjaya Manunggal Tbk
Bank Tabungan Pensiunan Negara Tbk
Budi Starch & Sweetener Tbk
Buana Listya Tama Tbk
Bumi Resources Tbk
Bukit Uluwatu Villa Tbk
Bank Victoria International Tbk
BW Plantation Tbk
Bayan Resources Tbk
Cardig Aero Services Tbk
Cahaya Kalbar Tbk
Centrin Online Tbk
Clipan Finance Indonesia Tbk
Cita Mineral Investindo Tbk
Cakra Mineral Tbk
Colorpak Indonesia Tbk
Citra Marga Nushapala Persada Tbk
Centris Multi Persada Pratama Tbk
Exploitasi Energi Indonesia Tbk
Saham Seri B ( Centex Tbk )
Centex (Saham Preferen) Tbk
Cowell Development Tbk
Cipaganti Citra Graha Tbk
Charoen Pokphand Indonesia Tbk
Central Proteinaprima Tbk
Catur Sentosa Adiprana Tbk
Citra Tubindo Tbk
Ciputra Development Tbk
Ciputra Property Tbk
Ciputra Surya Tbk
Citatah Industri Marmer Tbk
50
990
320
1,420
220
420
2,800
181
235
500
480
1,570
250
1,880
630
1,500
50
640
4,375
95
50
455
610
131
930
8,700
900
1,260
255
420
390
210
680
3,175
590
260
5,000
7,800
395
375
3,900
50
205
4,400
1,030
790
2,275
64
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
DART
DAVO
DEFI
DEWA
DGIK
DILD
DKFT
DLTA
DNET
DOID
DPNS
DSFI
DSNG
DSSA
DUTI
DVLA
DYAN
ECII
EKAD
ELSA
ELTY
EMDE
EMTK
ENRG
EPMT
ERAA
ERTX
ESSA
ESTI
ETWA
EXCL
FAST
FASW
FISH
FMII
FORU
FPNI
FREN
GAMA
GDST
GDYR
GEMA
GEMS
GGRM
GIAA
GJTL
GLOB
GMCW
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Duta Anggada Realty Tbk

Davomas Abadi Tbk
Danasupra Erapacific Tbk
Darma Henwa Tbk
Duta Graha Indah Tbk
Intiland Development Tbk
Duta Kirana Finance Tbk
Delta Djakarta Tbk
Indoritel Makmur Internasional Tbk
Delta Dunia Petroindo Tbk
Duta Pertiwi Nusantara Tbk
Dharma Samudera Fishing Industries Tbk
Dharma Satya Nusantara Tbk
Dian Swastatika Sentosa Tbk
Duta Pertiwi Tbk
Darya-Varia Laboratoria Tbk
Dyandra Media International Tbk
Electronic City Indonesia Tbk
Ekadharma International Tbk
Elnusa Tbk
Bakrieland Development Tbk
Megapolitan Developments Tbk
Elang Mahkota Teknologi Tbk
Energi Mega Persada Tbk
Enseval Putra Megatrading Tbk
Erajaya Swasembada Tbk
Eratex Djaja Tbk
Surya Esa Perkasa Tbk
Ever Shine Textile Inds. Tbk
Eterindo Wahanatama Tbk
Excelcomindo Pratama Tbk
Fast Food Indonesia Tbk
Fajar Surya Wisesa Tbk
FKS Multi Agro Tbk
Fortune Mate Indonesia Tbk
Fortune Indonesia Tbk
Lotte Chemical Titan Tbk
Mobile-8 Telecom Tbk
Gading Development Tbk
Gunawan Dianjaya Steel Tbk
Goodyear Indonesia Tbk
Gema Grahasarana Tbk
Golden Energy Mines Tbk
Gudang Garam Tbk
Garuda Indonesia (Persero) Tbk
Gajah Tunggal Tbk
Global Teleshop Tbk
Grahamas Citrawisata Tbk
550
50
1,170
50
178
370
440
360,000
700
87
465
51
1,880
13,500
4,200
2,250
270
3,300
405
310
50
131
5,450
80
3,550
1,360
270
2,450
180
365
4,475
2,225
2,000
2,300
300
116
128
65
455
99
19,000
465
2,050
36,900
490
2,300
1,250
860
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
GMTD
GOLD
GPRA
GREN
GSMF
GTBO
GWSA
GZCO
HADE
HDFA
HDTX
HERO
HEXA
HITS
HMSP
HOME
HOTL
HRUM
IATA
IBST
ICBP
ICON
IGAR
IIKP
IKAI
IKBI
IMAS
INAF
INAI
INCI
INCO
INDF
INDR
INDS
INDX
INDY
INKP
INPC
INPP
INRU
INTA
INTD
INTP
INVS
IPOL
ISAT
ISSP
ITMA
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Gowa Makassar Tourism Development Tbk

Golden Retailindo, Tbk
Perdana Gapuraprima Tbk
Evergreen Invesco Tbk
Equity Development Investment Tbk
Garda Tujuh Buana Tbk
Greenwood Sejahtera Tbk
Gozco Plantations Tbk
HD Capital Tbk
HD Finance Tbk
Panasia Indosyntec Tbk
Hero Supermarket Tbk
Hexindo Adiperkasa Tbk
Humpuss Intermoda Transportasi Tbk
Hanjaya Mandala Sampoerna Tbk
Hotel Mandarine Regency Tbk
Saraswati Griya Lestari Tbk
Harum Energy Tbk
Indonesia Air Transport Tbk
Inti Bangun Sejahtera Tbk
Indofood CBP Sukses Makmur Tbk
Island Concepts Indonesia Tbk
Champion Pacific Indonesia Tbk
Inti Agri Resources Tbk
Intikeramik Alamasri Industri Tbk
Sumi Indo Kabel Tbk
Indomobil Sukses Internasional Tbk
Indofarma Tbk
Indal Aluminium Industry Tbk
Intanwijaya Internasional Tbk
Vale Indonesia Tbk
Indofood Sukses Makmur Tbk
Indorama Syntetics Tbk
Indospring Tbk
Tanah Laut Tbk
Indika Energy Tbk
Indah Kiat Pulp & Paper Tbk
Bank Artha Graha Internasional
Indonesian Paradise Property
Toba Pulp Lestari Tbk
Intraco Penta Tbk
Inter Delta Tbk
Indocement Tunggal Prakasa Tbk
Inovisi Infracom Tbk
Indopoly Swakarsa Industry Tbk
Indosat Tbk
Steel Pipe Industry of Indonesia Tbk
Sumber Energi Andalan Tbk
7,200
385
172
112
88
990
182
116
50
230
415
3,600
3,150
335
66,900
355
172
3,150
109
6,200
11,200
460
310
1,420
138
1,010
5,100
176
630
260
2,475
6,650
1,100
2,750
240
780
1,540
94
305
900
295
380
20,900
770
111
4,400
180
13,900
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
ITMG
ITTG
JAWA
JECC
JIHD
JKON
JKSW
JPFA
JPRS
JRPT
JSMR
JSPT
JTPE
KAEF
KARK
KARW
KBLI
KBLM
KBLV
KBRI
KDSI
KIAS
KICI
KIJA
KKGI
KLBF
KOBX
KOIN
KONI
KPIG
KRAS
KREN
LAMI
LAPD
LCGP
LION
LMAS
LMPI
LMSH
LPCK
LPGI
LPIN
LPKR
LPLI
LPPF
LPPS
LSIP
LTLS
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Indo Tambangraya Megah Tbk

Leo Investments Tbk
Jaya Agra Wattie Tbk
Jembo Cable Company Tbk
Jakarta International Hotels & Development Tbk
Jaya Konstruksi Manggala Prata
Jakarta Kyoei Steel Works Tbk
Japfa Comfeed Indonesia Tbk
Jaya Pari Steel Tbk
Jaya Real Property Tbk
Jasa Marga (Persero) Tbk
Jakarta Setiabudi Internasional Tbk
Jasuindo Tiga Perkasa Tbk
Kimia Farma Tbk
Dayaindo Resources International Tbk
Ictsi Jasa Prima Tbk
KMI Wire and Cable Tbk
Kabelindo Murni Tbk
First Media Tbk
Kertas Basuki Rachmat Indonesia Tbk
Kedawung Setia Industrial Tbk
Keramika Indonesia Assosiasi Tbk
Kedaung Indah Can Tbk
Kawasan Industri Jababeka Tbk
Resource Alam Indonesia Tbk
Kalbe Farma Tbk
Kobexindo Tractors Tbk
Kokoh Inti Arebama Tbk
Perdana Bangun Pusaka Tbk
MNC Land Tbk
Krakatau Steel (Persero) Tbk
Kresna Graha Sekurindo Tbk
Lamicitra Nusantara Tbk
Leyand International Tbk
Laguna Cipta Griya Tbk
Lion Metal Works Tbk
Limas Centric Indonesia Tbk
Langgeng Makmur Industri Tbk
Lionmesh Prima Tbk
Lippo Cikarang Tbk
Lippo General Insurance Tbk
Multi Prima Sejahtera Tbk
Lippo Karawaci Tbk
Lippo E-NET Tbk
Pacific Utama Tbk
Lippo Securities Tbk
PT Perusahaan Perkebunan London Sumatera In
PT Lautan Luas Tbk
29,900
82
375
2,900
1,840
580
71
1,400
305
880
5,250
750
320
630
50
205
186
173
600
50
370
183
315
245
2,550
1,300
350
300
475
1,350
560
360
235
91
275
14,400
57
440
12,200
6,750
3,200
4,500
1,130
600
12,300
215
1,600
730
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
MAGP
MAIN
MAMI
MAMIP
MAPI
MASA
MAYA
MBSS
MBTO
MCOR
MDLN
MDRN
MEDC
MEGA
MERK
META
MFIN
MFMI
MICE
MIDI
MIRA
MITI
MKPI
MLBI
MLIA
MLPL
MLPT
MNCN
MPMX
MPPA
MRAT
MREI
MSKY
MTDL
MTFN
MTLA
MTSM
MYOH
MYOR
MYRX
MYRXP
MYTX
NAGA
NELY
NIKL
NIPS
NIRO
NISP
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Multi Agro Gemilang Plantation Tbk

Malindo Feedmill Tbk
Mas Murni Indonesia Tbk
Mas Murni Tbk (Saham Preferen)
Mitra Adiperkasa Tbk
Multistrada Arah Sarana Tbk
Bank Mayapada Tbk
Mitrabahtera Segara Sejati Tbk
Martina Berto Tbk
Bank Windu Kentjana International Tbk
Modernland Realty Tbk
Modern Internasional Tbk
Medco Energi International Tbk
Bank Mega Tbk
Merck Tbk
Nusantara Infrastructure Tbk
Mandala Multifinance Tbk
Multifiling Mitra Indonesia Tbk
Multi Indocitra Tbk
Midi Utama Indonesia Tbk
Mitra Rajasa Tbk
Mitra Investindo Tbk
Metropolitan Kentjana Tbk
Multi Bintang Indonesia Tbk
Mulia Industrindo Tbk
Multipolar Tbk
Multipolar Technology Tbk
Media Nusantara Citra Tbk
Mitra Pinasthika Mustika Tbk
Matahari Putra Prima Tbk
Mustika Ratu Tbk
Maskapai Reasuransi Indonesia Tbk
MNC Sky Vision Tbk
Metrodata Electronics Tbk
Capitalinc Investment Tbk
Metropolitan Land Tbk
Metro Supermarket Realty Tbk
Samindo Resources Tbk
Mayora Indah Tbk
Hanson International Tbk
Saham Seri B Hanson Internatio
Apac Citra Centertex Tbk
Bank Mitraniaga Tbk
Pelayaran Nelly Dwi Putri Tbk
Pelat Timah Nusataran Tbk
Nipress Tbk
Nirvana Development Tbk
Bank NISP Tbk
130
3,375
50
600
5,400
370
1,900
980
340
198
810
850
2,450
2,200
170,000
255
730
184
420
530
59
80
7,500
1,200,000
405
405
740
2,500
1,300
2,400
485
2,800
2,325
320
220
435
690
630
29,300
530
83
260
200
180
189
9,350
290
1,220
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
NOBU
NRCA
OCAP
OKAS
OMRE
PADI
PALM
PANR
PANS
PBRX
PDES
PEGE
PGAS
PGLI
PICO
PJAA
PKPK
PLAS
PLIN
PNBN
PNIN
PNLF
PNSE
POLY
POOL
PRAS
PSAB
PSDN
PSKT
PTBA
PTIS
PTPP
PTRO
PTSN
PTSP
PUDP
PWON
PYFA
RAJA
RALS
RANC
RBMS
RDTX
RELI
RICY
RIGS
RIMO
RMBA
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Bank Nationalnobu Tbk

Nusa Raya Cipta Tbk
JJ NAB Capital Tbk
Ancora Indonesia Resources Tbk
Indonesia Prima Property Tbk
Minna Padi Investama Tbk
Provident Agro Tbk
Panorama Sentrawisata Tbk
Panin Sekuritas Tbk
Pan Brothers Tex Tbk
Destinasi Tirta Nusantara Tbk
Panca Global Securities Tbk
Perusahaan Gas Negara Tbk
Pembangunan Graha Lestari Indah Tbk
Pelangi Indah Canindo Tbk
Pembangunan Jaya Ancol Tbk
Perdana Karya Perkasa Tbk
Redland Asia Capital Tbk
Plaza Indonesia Realty Tbk
Bank Pan Indonesia Tbk
Panin Insurance Tbk
Panin Life Tbk
Pudjiadi & Sons Estate Tbk
Polysindo Eka Perkasa Tbk
Pool Advista Indonesia Tbk
Prima Alloy Steel Tbk
J Resources Asia Pasifik Tbk
Prasidha Aneka Niaga Tbk
Pusako Tarinka Tbk
Tambang Batubara Bukit Asam (Persero) Tbk
Indo Straits Tbk
Pembangunan Perumahan (Persero) Tbk
Petrosea Tbk
Sat Nusapersada Tbk
Pioneerindo Gourmet International Tbk
Pudjiadi Prestige Limited Tbk
Pakuwon Jati Tbk
Pyridam Farma Tbk
Rukun Raharja Tbk
Ramayana Lestari Sentosa Tbk
Supra Boga Lestari Tbk
Ristia Bintang Mahkota Sejati Tbk
Roda Vivatex Tbk
Reliance Securities Tbk
Ricky Putra Globalindo Tbk
Rig Tenders Tbk
Rimo Catur Lestari Tbk
Bentoel International Investama Tbk
550
910
450
170
340
1,600
400
335
4,425
590
139
275
5,100
170
165
1,050
131
830
1,880
720
730
200
830
102
1,680
192
2,475
180
700
12,150
850
1,310
1,340
100
3,600
530
310
149
690
1,230
670
102
5,000
540
174
285
123
500
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
RODA
ROTI
RUIS
SAFE
SAME
SCBD
SCCO
SCMA
SCPI
SDMU
SDPC
SDRA
SGRO
SHID
SIAP
SILO
SIMA
SIMP
SIPD
SKBM
SKLT
SKYB
SMAR
SMBR
SMCB
SMDM
SMDR
SMGR
SMMA
SMMT
SMRA
SMRU
SMSM
SOBI
SONA
SPMA
SQBB
SQBI
SQMI
SRAJ
SRIL
SRSN
SRTG
SSIA
SSTM
STAR
STTP
SUGI
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Pikko Land Development Tbk

Nippon Indosari Corpindo Tbk
Radiant Utama Interinsco Tbk
Steady Safe Tbk
Sarana Meditama Metropolitan Tbk
Danayasa Arthatama Tbk.
Supreme Cable Manufacturing & Commerce Tbk
Surya Citra Media Tbk
Merck Sharp Dohme Pharma Tbk
Sidomulyo Selaras Tbk
Millennium Pharmacon International Tbk
Bank Himpunan Saudara 1906 Tbk
Sampoerna Agro Tbk
Hotel Sahid Jaya Tbk
Sekawan Intipratama Tbk
Siloam International Hospitals Tbk
Siwani Makmur Tbk
Salim Ivomas Pratama Tbk
Sierad Produce Tbk
Sekar Bumi Tbk
Sekar Laut Tbk
Skybee Tbk
SMART Tbk
Semen Baturaja (Persero) Tbk
Holcim Indonesia Tbk
Suryamas Dutamakmur Tbk
Samudera Indonesia Tbk
Semen Indonesia (Persero) Tbk
Sinar Mas Multiartha Tbk
Golden Eagle Energy Tbk
Summarecon Agung Tbk
SMR Utama Tbk
Selamat Sempurna Tbk
Sorini Agro Asia Corporindo Tbk
Sona Topas Tourism Industry Tbk
Suparma Tbk
Taisho Pharmaceutical Indonesia Tbk
Allbond Makmur Usaha Tbk
Sejahteraraya Anugrahjaya Tbk
Sri Rejeki Isman Tbk.
Indo Acidatama Tbk
Saratoga Investama Sedaya Tbk
Surya Semesta Internusa Tbk
Sunson Textile Manufacture Tbk
Star Petrochem Tbk
Siantar TOP Tbk
Sugih Energy Tbk
410
6,200
240
98
2,550
3,100
4,700
2,350
29,000
290
99
860
1,780
345
115
10,150
128
800
50
500
180
500
6,500
380
2,575
205
3,150
14,350
3,800
5,800
1,050
210
2,800
2,000
2,800
240
10,500
269,000
1,160
275
265
50
4,500
800
113
50
1,510
460
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
SULI
SUPR
TAXI
TBIG
TBLA
TBMS
TCID
TELE
TFCO
TGKA
TIFA
TINS
TIRA
TIRT
TKGA
TKIM
TLKM
TMAS
TMPI
TMPO
TOBA
TOTL
TOTO
TOWR
TPIA
TPMA
TRAM
TRIL
TRIM
TRIO
TRIS
TRST
TRUB
TRUS
TSPC
TURI
ULTJ
UNIC
UNIT
UNSP
UNTR
UNTX
UNVR
VICO
VIVA
VOKS
VRNA
WAPO
PT SLJ Global Tbk

PT Solusi Tunas Pratama
PT Express Transindo Utama Tbk
PT Tower Bersama Infrastructure Tbk
PT Tunas Baru Lampung Tbk
PT Tembaga Mulia Semanan Tbk
PT Mandom Indonesia Tbk
PT Tiphone Mobile Indonesia Tbk
PT Tifico Fiber Indonesia Tbk
PT Tigaraksa Satria Tbk
PT Tifa Finance Tbk
PT Timah (Pesero) Tbk
PT Tira Austenite Tbk
PT Tirta Mahakam Resources Tbk
PTPermata Prima Sakti Tbk
PT Pabrik Kertas Tjiwi Kimia Tbk
PT Telekomunikasi Indonesia Tbk
PT Pelayaran Tempuran Emas Tbk
PT AGIS Tbk
PT Tempo Inti Media Tbk
PT Toba Bara Sejahtra Tbk
PT Total Bangun Persada Tbk
PT Surya Toto Indonesia Tbk
PT Sarana Menara Nusantara Tbk
PT Tri Polyta Indonesia Tbk
PT Trans Power Marine Tbk
PT Trada Maritime Tbk
PT Triwira Insanlestari Tbk
PT Trimegah Securities Tbk
PT Trikomsel Oke Tbk
PT Trisula International Tbk
PT Trias Sentosa Tbk
PT Truba Alam Manunggal Engineering Tbk
PT Trust Finance Indonesia Tbk
PT Tempo Scan Pacific Tbk
PT Tunas Ridean Tbk
PT Ultra Jaya Milk Industry & Trading Company Tbk
PT Unggul Indah Cahaya Tbk
PT Nusantara Inti Corpora Tbk
PT Bakrie Sumatra Plantations Tbk
PT United Tractors Tbk
PT Unitex Tbk
PT Unilever Indonesia Tbk
PT Victoria Investama Tbk
PT Visi Media Asia Tbk
PT Voksel Electric Tbk
PT Verena Oto Finance Tbk
PT Wahana Phonix Mandiri Tbk
74
8,150
1,500
5,700
480
8,000
11,000
670
510
3,000
235
1,620
1,710
52
2,450
1,940
2,350
230
450
174
720
740
7,600
2,675
3,300
315
1,520
93
67
1,310
400
300
50
460
3,900
570
4,925
1,890
375
50
17,500
3,700
30,000
144
240
760
106
66
474
475
476
477
478
479
480
481
482
483
WEHA
WICO
WIIM
WIKA
WINS
WOMF
WSKT
YPAS
YULE
ZBRA
PT Panorama Transportasi Tbk

PT Wicaksana Overseas International Tbk
PT Wismilak Inti Makmur Tbk
PT Wijaya Karya (Persero) Tbk
PT Wintermar Offshore Marine Tbk
PT Wahana Ottomitra Multiartha Tbk
PT Waskita Karya (Persero) Tbk
PT Yanaprima Hastapersada Tbk
PT Yulie Sekurindo Tbk
PT Zebra Nusantara Tbk
IHSG
205
57
790
1,920
640
225
600
660
118
67
4,510.63
Pembukaan
(Open)
18,050
2,700
610
2,350
2,600
1,940
8,200
305
1,010
112
1,320
4,850
690
680
225
7,950
540
1,200
1,590
2,550
510
300
71
285
770
890
470
660
Terendah
(Low)
###
###
###
###
###
###
2,575
1,890
7,750
265
###
111
###
###
1,300
###
###
4,725
###
670
###
###
660
220
7,900
###
###
1,550
2,525
500
280
###
270
###
###
750
860
###
###
460
###
Tertinggi
(High)
19,800
2,700
650
2,350
2,750
1,970
8,200
315
1,060
114
1,330
4,925
690
680
230
8,200
540
1,200
1,610
2,550
510
320
71
285
770
890
470
680
Penutupan
(Close)
19,600
83
4,500
2,700
650
2,350
2,650
1,890
7,750
275
1,040
112
185
1,080
1,310
305
840
4,725
125
680
600
660
670
225
8,200
540
1,200
1,550
2,525
510
285
71
270
50
1,000
750
870
225
205
470
680
Perubahan
(Change)
1,000
0
0
-50
40
0
25
-60
-250
-25
20
-2
0
0
-10
0
0
-125
0
-10
0
0
-10
-5
-50
0
0
-50
-25
0
-30
-4
-10
0
0
-10
-30
0
0
0
10
%
5.38
0.00
0.00
-1.82
6.56
0.00
0.95
-3.08
-3.13
-8.33
1.96
-1.75
0.00
0.00
-0.76
0.00
0.00
-2.58
0.00
-1.45
0.00
0.00
-1.47
-2.17
-0.61
0.00
0.00
-3.13
-0.98
0.00
-9.52
-5.33
-3.57
0.00
0.00
-1.32
-3.33
0.00
0.00
0.00
1.49
1,650
6,650
610
1,000
310
220
4,325
143
95
800
86
1,060
10,250
650
1,640
4,700
7,900
173
960
1,540
430
4,300
97
530
2,500
350
120
94
610
910
395
210
8,400
1,850
160
1,640
###
6,500
###
570
###
295
###
4,175
###
92
###
790
85
###
###
###
630
###
1,630
4,575
###
7,650
152
950
###
###
###
4,250
###
480
###
340
###
116
###
600
900
385
###
198
###
###
###
8,300
###
###
###
1,650
6,750
610
1,020
310
245
4,350
152
97
810
87
1,070
10,500
650
1,640
4,825
7,900
173
970
1,540
435
4,350
98
530
2,500
350
123
95
620
930
395
210
8,600
1,930
160
1,650
50
6,500
450
580
1,020
305
240
4,200
150
93
2,000
800
85
1,070
430
10,400
640
850
1,640
4,575
1,480
7,650
152
970
1,540
50
430
4,250
98
485
2,500
345
800
116
94
610
900
385
74
200
400
196
320
8,350
180
1,860
160
-10
0
-150
0
-30
60
0
15
-150
5
-1
0
10
-1
0
0
-50
-10
0
0
-225
0
-250
1
0
-10
0
0
-50
1
-25
0
-5
0
-3
0
0
-10
-10
0
-15
0
0
0
-250
0
-50
0
-0.60
0.00
-2.26
0.00
-4.92
6.25
0.00
6.67
-3.45
3.45
-1.06
0.00
1.27
-1.16
0.00
0.00
-0.48
-1.54
0.00
0.00
-4.69
0.00
-3.16
0.66
0.00
-0.65
0.00
0.00
-1.16
1.03
-4.90
0.00
-1.43
0.00
-2.52
0.00
0.00
-1.10
-2.53
0.00
-6.98
0.00
0.00
0.00
-2.91
0.00
-2.62
0.00
1,000
315
1,420
225
181
235
495
480
1,550
245
1,880
1,510
50
640
4,375
95
450
610
129
940
8,700
900
1,240
260
425
215
670
3,125
680
260
400
385
3,750
50
200
1,030
790
2,225
60
###
990
###
###
220
###
###
179
230
490
445
1,530
###
###
###
1,500
###
###
4,300
###
###
445
590
###
###
###
###
1,230
250
415
###
195
610
3,025
###
255
###
###
390
355
3,675
###
###
###
990
770
2,175
###
1,000
320
1,420
230
183
245
500
500
1,580
250
1,880
1,510
50
670
4,375
96
460
610
131
990
8,700
900
1,260
265
425
215
670
3,175
680
260
400
385
3,850
50
205
1,060
810
2,250
66
50
1,000
320
1,420
220
420
2,800
179
230
490
460
1,540
250
1,880
630
1,500
50
670
4,350
95
50
445
610
130
980
8,700
900
1,260
255
420
390
215
620
3,175
680
260
5,000
7,800
390
375
3,675
50
200
4,400
1,010
780
2,225
62
0
10
0
0
0
0
0
-2
-5
-10
-20
-30
0
0
0
0
0
30
-25
0
0
-10
0
-1
50
0
0
0
0
0
0
5
-60
0
90
0
0
0
-5
0
-225
0
-5
0
-20
-10
-50
-2
0.00
1.01
0.00
0.00
0.00
0.00
0.00
-1.10
-2.13
-2.00
-4.17
-1.91
0.00
0.00
0.00
0.00
0.00
4.69
-0.57
0.00
0.00
-2.20
0.00
-0.76
5.38
0.00
0.00
0.00
0.00
0.00
0.00
2.38
-8.82
0.00
15.25
0.00
0.00
0.00
-1.27
0.00
-5.77
0.00
-2.44
0.00
-1.94
-1.27
-2.20
-3.13
560
50
175
370
435
364,500
700
87
430
52
1,870
2,250
265
3,275
405
310
50
82
1,360
2,450
360
4,425
2,225
2,000
300
119
65
450
99
470
36,100
490
2,375
1,250
-
###
###
###
###
168
350
420
###
690
86
###
###
###
###
###
###
260
3,250
395
###
###
###
###
81
###
1,300
###
###
###
340
4,400
2,175
###
###
295
###
###
62
380
###
###
465
###
35,700
###
2,200
###
###
560
50
176
370
445
364,500
730
88
430
52
1,870
2,250
270
3,275
405
320
50
86
1,400
2,450
365
4,550
2,225
2,000
300
126
66
460
100
470
37,050
500
2,375
1,310
-
560
50
1,170
50
170
360
430
364,500
710
88
430
52
1,870
13,500
4,200
2,250
260
3,250
400
320
50
131
5,450
83
3,550
1,320
270
2,450
180
365
4,450
2,200
2,000
2,300
295
116
121
63
410
100
19,000
465
2,050
36,100
490
2,250
1,310
860
10
0
0
0
-8
-10
-10
4,500
10
1
-35
1
-10
0
0
0
-10
-50
-5
10
0
0
0
3
0
-40
0
0
0
0
-25
-25
0
0
-5
0
-7
-2
-45
1
0
0
0
-800
0
-50
60
0
1.82
0.00
0.00
0.00
-4.49
-2.70
-2.27
1.25
1.43
1.15
-7.53
1.96
-0.53
0.00
0.00
0.00
-3.70
-1.52
-1.23
3.23
0.00
0.00
0.00
3.75
0.00
-2.94
0.00
0.00
0.00
0.00
-0.56
-1.12
0.00
0.00
-1.67
0.00
-5.47
-3.08
-9.89
1.01
0.00
0.00
0.00
-2.17
0.00
-2.17
4.80
0.00
175
111
89
990
182
117
3,550
3,150
66,500
360
169
3,175
109
5,900
11,000
465
315
138
5,100
176
265
2,450
6,600
2,650
230
770
1,580
95
275
850
290
20,500
780
110
4,400
179
-
###
###
166
###
###
960
###
###
###
###
###
###
3,025
###
66,050
355
###
3,150
104
###
10,800
###
###
###
135
###
###
172
###
250
2,400
6,500
###
2,625
###
740
1,520
94
270
###
280
###
20,000
###
###
4,275
177
###
175
113
89
1,000
190
119
3,550
3,175
66,500
360
172
3,250
110
5,900
11,300
465
315
139
5,100
176
270
2,500
6,750
2,650
240
790
1,590
96
275
1,000
290
21,200
840
111
4,400
179
-
7,200
385
172
112
89
990
190
119
50
230
415
3,550
3,100
335
66,050
360
171
3,250
105
5,900
10,800
465
315
1,420
139
1,010
5,100
173
630
255
2,400
6,500
1,100
2,650
230
760
1,550
95
270
1,000
285
380
20,000
820
110
4,275
177
13,900
0
0
0
0
1
0
8
3
0
0
0
-50
-50
0
-850
5
-1
100
-4
-300
-400
5
5
0
1
0
0
-3
0
-5
-75
-150
0
-100
-10
-20
10
1
-35
100
-10
0
-900
50
-1
-125
-3
0
0.00
0.00
0.00
0.00
1.14
0.00
4.40
2.59
0.00
0.00
0.00
-1.39
-1.59
0.00
-1.27
1.41
-0.58
3.17
-3.67
-4.84
-3.57
1.09
1.61
0.00
0.72
0.00
0.00
-1.70
0.00
-1.92
-3.03
-2.26
0.00
-3.64
-4.17
-2.56
0.65
1.06
-11.48
11.11
-3.39
0.00
-4.31
6.49
-0.90
-2.84
-1.67
0.00
29,800
370
1,890
560
1,400
300
5,250
320
640
205
185
530
360
178
320
245
2,525
1,290
350
1,370
550
360
235
90
275
56
440
6,800
3,200
1,120
600
12,000
220
1,620
730
29,600
###
360
###
1,870
###
###
1,340
###
###
5,200
###
###
590
###
200
176
###
520
###
###
175
###
215
2,450
1,270
335
###
###
1,330
540
355
220
88
###
###
###
395
###
6,350
###
###
1,070
580
11,700
210
1,600
720
30,000
370
2,000
560
1,400
305
5,350
320
640
205
186
530
370
179
320
245
2,625
1,320
350
1,370
560
360
240
90
285
56
440
6,800
3,200
1,150
600
12,000
220
1,650
730
29,700
82
370
2,900
1,930
560
71
1,350
300
880
5,250
750
320
610
50
200
177
173
520
50
365
176
320
230
2,500
1,270
350
300
475
1,340
550
360
225
88
275
14,400
56
400
12,200
6,450
3,200
4,500
1,090
600
11,700
215
1,610
730
-200
0
-5
0
90
-20
0
-50
-5
0
0
0
0
-20
0
-5
-9
0
-80
0
-5
-7
5
-15
-50
-30
0
0
0
-10
-10
0
-10
-3
0
0
-1
-40
0
-300
0
0
-40
0
-600
0
10
0
-0.67
0.00
-1.33
0.00
4.89
-3.45
0.00
-3.57
-1.64
0.00
0.00
0.00
0.00
-3.17
0.00
-2.44
-4.84
0.00
-13.33
0.00
-1.35
-3.83
1.59
-6.12
-1.96
-2.31
0.00
0.00
0.00
-0.74
-1.79
0.00
-4.26
-3.30
0.00
0.00
-1.75
-9.09
0.00
-4.44
0.00
0.00
-3.54
0.00
-4.88
0.00
0.63
0.00
127
3,375
5,400
360
1,900
1,000
330
810
850
2,425
2,025
175,000
250
730
190
425
530
59
82
395
405
740
2,450
1,280
2,400
480
2,300
320
435
630
29,300
520
81
200
181
189
9,350
285
-
123
3,300
###
###
5,150
###
1,750
970
###
###
800
830
2,300
###
###
245
###
###
420
###
56
80
###
###
###
385
###
###
1,260
2,300
###
###
2,150
305
###
420
###
590
29,050
###
###
###
196
###
188
8,000
275
###
127
3,375
5,600
370
1,900
1,010
330
830
850
2,475
2,025
182,000
255
750
190
425
530
59
82
400
405
750
2,525
1,290
2,400
480
2,325
320
450
650
29,350
530
83
210
181
190
9,350
285
-
127
3,300
50
600
5,500
360
1,850
1,000
330
198
820
830
2,450
2,025
182,000
245
750
190
420
530
57
80
7,500
1,200,000
400
390
740
2,475
1,270
2,300
480
2,800
2,250
305
220
445
690
610
29,250
530
83
260
200
181
189
8,000
280
1,220
-3
-75
0
0
100
-10
-50
20
-10
0
10
-20
0
-175
12,000
-10
20
6
0
0
-2
0
0
0
-5
-15
0
-25
-30
-100
-5
0
-75
-15
0
10
0
-20
-50
0
0
0
0
1
0
-1,350
-10
0
-2.31
-2.22
0.00
0.00
1.85
-2.70
-2.63
2.04
-2.94
0.00
1.23
-2.35
0.00
-7.95
7.06
-3.92
2.74
3.26
0.00
0.00
-3.39
0.00
0.00
0.00
-1.23
-3.70
0.00
-1.00
-2.31
-4.17
-1.03
0.00
-3.23
-4.69
0.00
2.30
0.00
-3.17
-0.17
0.00
0.00
0.00
0.00
0.56
0.00
-14.44
-3.45
0.00
530
910
1,600
340
4,400
590
5,000
172
131
720
200
102
190
12,150
780
1,300
1,330
86
305
149
670
1,220
670
101
4,900
171
285
123
450
###
850
###
###
###
###
###
330
4,375
580
###
###
4,975
###
###
###
130
###
###
700
###
198
###
94
###
186
###
###
###
11,500
###
1,280
###
###
###
###
285
144
###
1,210
630
100
###
###
168
280
###
###
560
910
1,620
340
4,400
590
5,100
179
132
720
205
103
191
12,150
850
1,350
1,350
86
315
149
670
1,260
670
107
4,900
171
285
138
450
550
890
450
170
340
1,620
400
335
4,375
590
139
275
4,975
179
165
1,050
132
830
1,880
700
730
198
830
95
1,680
191
2,475
180
700
11,600
850
1,300
1,340
86
3,600
530
285
147
670
1,230
650
105
4,900
540
169
280
128
450
0
-20
0
0
0
20
0
0
-50
0
0
0
-125
9
0
0
1
0
0
-20
0
-2
0
-7
0
-1
0
0
0
-550
0
-10
0
-14
0
0
-25
-2
-20
0
-20
3
-100
0
-5
-5
5
-50
0.00
-2.20
0.00
0.00
0.00
1.25
0.00
0.00
-1.13
0.00
0.00
0.00
-2.45
5.29
0.00
0.00
0.76
0.00
0.00
-2.78
0.00
-1.00
0.00
-6.86
0.00
-0.52
0.00
0.00
0.00
-4.53
0.00
-0.76
0.00
-14.00
0.00
0.00
-8.06
-1.34
-2.90
0.00
-2.99
2.94
-2.00
0.00
-2.87
-1.75
4.07
-10.00
395
6,100
235
2,525
4,400
2,350
290
97
1,780
350
121
10,200
790
51
6,500
375
2,575
14,150
3,775
5,800
1,050
2,775
2,900
235
275
265
50
4,400
800
50
460
390
6,050
225
###
###
###
###
2,250
###
###
94
###
1,770
###
###
10,000
###
###
50
###
###
###
6,450
370
2,525
###
###
13,900
###
5,700
1,020
###
2,750
###
###
###
###
###
###
###
255
###
###
780
###
###
###
455
395
6,150
240
2,575
4,400
2,375
290
97
1,800
350
121
10,350
820
51
6,500
380
2,575
14,450
3,775
5,800
1,080
2,850
3,500
240
295
265
50
4,400
830
50
465
390
6,100
225
98
2,550
3,100
4,400
2,300
29,000
290
94
860
1,790
350
121
10,000
128
820
50
500
180
500
6,450
370
2,575
205
3,150
13,900
3,775
5,800
1,040
210
2,775
2,000
3,500
240
10,500
269,000
1,160
295
255
50
4,400
800
113
50
1,510
460
-20
-100
-15
0
0
0
-300
-50
0
0
-5
0
10
5
6
-150
0
20
0
0
0
0
-50
-10
0
0
0
-450
-25
0
-10
0
-25
0
700
0
0
0
0
20
-10
0
-100
0
0
0
0
0
-4.88
-1.61
-6.25
0.00
0.00
0.00
-6.38
-2.13
0.00
0.00
-5.05
0.00
0.56
1.45
5.22
-1.48
0.00
2.50
0.00
0.00
0.00
0.00
-0.77
-2.63
0.00
0.00
0.00
-3.14
-0.66
0.00
-0.95
0.00
-0.89
0.00
25.00
0.00
0.00
0.00
0.00
7.27
-3.77
0.00
-2.22
0.00
0.00
0.00
0.00
0.00
75
1,500
5,700
485
11,000
670
240
1,610
52
2,450
1,950
2,300
445
175
710
730
7,600
2,700
3,325
320
1,520
92
67
1,100
405
270
3,800
570
4,950
1,960
320
50
17,500
29,800
144
240
760
104
66
73
###
1,410
5,650
475
###
###
620
###
###
230
1,580
###
50
###
1,930
###
###
440
###
700
710
7,300
###
###
300
1,480
90
66
###
400
265
###
###
3,675
###
4,775
###
315
###
###
###
###
###
235
750
###
###
80
1,520
5,800
485
11,000
680
245
1,620
52
2,450
1,970
2,350
445
178
710
750
7,600
2,700
3,650
370
1,530
93
67
1,100
405
270
3,800
580
4,950
1,960
375
50
17,850
30,600
144
245
820
104
66
77
8,150
1,410
5,700
475
8,000
11,000
630
510
3,000
235
1,620
1,710
52
2,450
1,960
2,300
230
445
178
700
720
7,400
2,700
3,425
370
1,490
93
66
1,100
400
265
50
460
3,750
580
4,875
1,960
375
50
17,500
3,700
29,800
144
245
800
104
66
3
0
-90
0
-5
0
0
-40
0
0
0
0
0
0
0
20
-50
0
-5
4
-20
-20
-200
25
125
55
-30
0
-1
-210
0
-35
0
0
-150
10
-50
70
0
0
0
0
-200
0
5
40
-2
0
4.05
0.00
-6.00
0.00
-1.04
0.00
0.00
-5.97
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.03
-2.13
0.00
-1.11
2.30
-2.78
-2.70
-2.63
0.93
3.79
17.46
-1.97
0.00
-1.49
-16.03
0.00
-11.67
0.00
0.00
-3.85
1.75
-1.02
3.70
0.00
0.00
0.00
0.00
-0.67
0.00
2.08
5.26
-1.89
0.00
210
56
780
1,900
640
230
590
660
-
200
54
###
1,860
###
220
570
650
###
###
4,518.65
210
58
800
1,950
650
235
610
660
4,432.59
200
56
790
1,870
640
235
580
650
118
67
4,432.59
-5
-2.44
-1
-1.75
0
0.00
-50
-2.60
0
0.00
10
4.44
-20
-3.33
-10
-1.52
0
0.00
0
0.00
-78.04 -1.73%
Frekuensi
Volume Transaksi
Transaksi
840
1,039,000
102
1,048,500
1,973
49,529,000
4
39,000
241
756,500
2,039
26,882,500
12
43,000
1,008
17,642,500
2,647
68,748,500
52
1,131,000
###
254
1,850,500
866
8,637,500
590
5,634,000
###
299
11,598,500
58
1,513,500
17
13,000
6
53,000
6
449,000
1,090
8,775,500
13
51,000
1,592
48,147,500
419
4,617,000
2
1,500
966
29,657,000
173
4,656,500
651
4,016,500
6
26,000
13
29,500
Nilai Transaksi
(Value)
20,081,350,000
2,830,950,000
31,443,100,000
91,650,000
2,014,300,000
51,547,050,000
335,450,000
5,089,572,500
70,980,010,000
126,810,000
2,426,145,000
41,659,962,500
3,850,460,000
7,747,705,000
338,735,000
105,300,000
28,620,000
538,800,000
13,730,935,000
128,987,500
24,351,620,000
1,378,652,500
106,500
8,167,497,500
3,536,180,000
3,499,120,000
12,210,000
20,000,000
Nilai Asing Beli

(Foreign Buy)
6,709,225,000
###
###
17,985,425,000
83,425,000
6,625,000
393,265,000
189,875,000
523,700,000
4,264,480,000
###
###
748,215,000
###
###
9,629,200,000
###
###
###
2,483,180,000
10,710,000
98,400,000
724,775,000
###
###
2,054,670,000
###
###
-
18
4,182
4,659
7
149
70
66
254
90
344
238
15
###
1,984
453
176
2,539
6,960
5
501
1
###
513
920
7
1,071
9
680
1,104
6
207
351
292
###
1,870
3,350
2,105
1
36,000
39,496,000
268,144,000
31,500
4,497,500
2,646,000
245,500
13,906,500
704,500
3,143,500
1,960,500
21,500
9,799,500
11,977,500
1,385,500
19,535,000
66,271,500
4,000
3,828,000
2,000
25,202,000
6,016,500
138,500
23,498,000
230,000
9,105,500
71,686,000
42,500
1,195,000
6,308,500
2,210,500
160,187,000
28,614,000
8,188,000
100,000
59,325,000
260,554,325,000
156,807,875,000
31,510,000
1,353,552,500
637,925,000
1,034,462,500
2,059,869,000
66,290,000
2,509,725,000
169,019,500
22,870,000
101,788,700,000
7,675,585,000
2,264,715,000
91,869,812,500
512,798,600,000
661,000
3,671,910,000
3,080,000
10,901,922,500
25,713,300,000
13,436,500
11,505,047,500
575,000,000
3,145,800,000
8,466,984,500
3,995,500
726,370,000
5,765,730,000
859,170,000
32,292,431,500
240,061,450,000
15,480,810,000
16,000,000
42,010,000
###
139,259,500,000
###
8,466,020,000
398,975,000
580,735,500
232,500
###
6,460,000
###
63,249,625,000
3,261,690,000
###
48,248,937,500
###
139,213,500,000
8,730,000
###
9,859,900,000
1,807,822,500
###
517,850,000
###
12,000,000
5,185,000
363,760,000
###
228,350,000
###
###
###
91,222,275,000
###
12,533,440,000
###
41
2
16
337
###
185
654
35
149
1,205
5
1
###
235
1
4
48
10
###
2,006
35
10
1,543
1
1
5
110
115
14
229
322
1
362
###
1,280
330
1,876
2
7
###
832
777
231
21
593,000
3,500
331,000
5,178,000
4,796,500
15,779,500
111,500
1,513,500
11,395,500
103,500
1,000
7,004,500
1,000
12,000
69,500
193,000
32,841,000
205,500
101,500
43,725,500
2,000
1,000
8,500
1,339,000
172,500
145,000
1,679,500
1,252,500
500
6,020,000
10,423,500
10,144,500
8,052,500
1,000
71,000
12,576,000
18,539,000
2,245,000
191,500
592,970,000
1,107,500
470,020,000
1,158,190,000
865,053,500
3,727,162,500
54,937,500
699,465,000
17,646,440,000
25,360,000
1,880,000
10,541,840,000
50,000
7,825,000
302,212,500
18,345,000
14,777,795,000
123,515,000
13,155,000
42,430,035,000
17,400,000
900,000
10,565,000
343,425,000
72,567,500
29,915,000
1,049,685,000
3,890,762,500
340,000
1,564,327,500
4,105,512,500
3,699,060,000
30,085,712,500
50,000
14,202,500
12,743,440,000
14,528,780,000
4,976,662,500
11,856,500
###
143,000,000
399,020,000
###
###
21,620,000
1,225,000
5,625,000
1,395,465,000
735,000
###
16,590,000
158,587,500
###
2,289,860,000
4,837,500
11,838,105,000
###
66,312,500
###
1,909,012,500
###
###
8,400,000
2,606,900,000
###
4,490,850,000
2,003,820,000
62,250,000
-
5
###
16
166
668
341
1
89
539
1
14
32
2
65
8
30
352
1
###
2,574
1,254
5
###
82
1,047
12
66
###
11
###
15
101
1,597
12
###
8
###
1,554
457
421
3
###
72,500
8,000
3,181,000
10,107,500
3,834,500
500
1,358,000
11,494,000
500
503,000
178,500
2,500
1,195,000
159,000
274,000
15,579,000
5,000
217,282,000
18,532,000
14,500
1,047,500
3,111,500
13,000
118,500
440,000
11,500
2,128,500
26,599,000
63,500
35,000
2,496,000
9,451,500
1,198,500
2,500
-
40,600,000
400,000
541,942,000
3,604,795,000
1,656,752,500
182,250,000
965,880,000
1,001,421,000
215,000
26,156,000
333,795,000
5,625,000
312,160,000
517,212,500
109,440,000
4,938,652,500
250,000
18,189,132,000
24,676,585,000
35,525,000
376,875,000
13,932,962,500
28,562,500
237,000,000
130,425,000
1,390,500
135,357,000
11,256,867,500
6,287,000
16,297,500
90,099,550,000
4,676,425,000
2,710,512,500
3,155,000
-
###
###
7,093,500
370,780,000
238,442,500
78,540,000
###
###
282,750,000
29,480,000
323,825,000
###
###
1,022,489,000
###
3,224,860,000
###
###
10,312,500
12,719,637,500
###
###
###
###
61,124,675,000
51,450,000
141,487,500
###
39
108
1
42
6
62
###
3
356
9
12
273
244
268
1
1,268
13
1
###
6
###
14
112
###
11
614
2,562
18
13
693
970
13
6
2
111
###
1,895
192
16
876
157
###
509,500
3,341,000
500
59,000
53,000
3,179,000
2,500
1,044,500
5,500
982,000
12,913,500
3,506,500
12,457,000
500
3,737,000
200,000
500
101,500
123,000
1,529,000
133,500
3,704,500
11,625,500
32,500
188,500
10,520,000
20,725,000
393,000
76,000
1,000
2,367,000
3,097,500
1,704,500
1,189,000
3,515,000
3,067,000
-
87,470,500
371,075,500
44,500
57,385,000
9,650,000
374,928,000
8,875,000
3,231,912,500
364,300,000
353,220,000
2,211,503,000
11,257,725,000
1,324,395,500
2,950,000
41,228,600,000
93,000,000
157,500
13,857,000
627,300,000
265,662,000
34,890,000
8,993,312,500
76,670,975,000
85,737,500
44,087,500
8,036,710,000
32,265,795,000
37,020,000
20,895,000
925,000
680,197,500
63,591,325,000
1,387,515,000
131,704,000
15,232,087,500
545,246,500
-
###
###
###
###
###
###
1,215,912,500
###
99,325,000
215,687,500
30,839,450,000
###
###
7,650,000
###
59,900,000
34,468,500,000
###
38,930,000
614,000,000
###
###
57,646,350,000
79,254,000
2,832,587,500
###
558
25
###
737
3
###
575
25
###
1,161
2
203
16
145
###
2
###
15
22
1
2,786
169
4,718
7
###
36
372
194
25
6
1,080
4
331
###
546
1
2,646
67
794
27
1,248
36
577,000
960,000
11,278,500
260,000
1,630,000
855,500
3,990,500
122,500
2,427,000
111,500
2,142,000
3,000
232,500
270,500
500
225,202,500
776,000
70,871,500
17,500
298,000
4,343,000
4,090,000
72,500
90,000
61,977,500
45,000
1,749,000
2,181,500
5,000
100,358,000
862,500
1,318,000
450,000
32,250,000
454,000
17,242,675,000
355,135,000
21,954,920,000
145,600,000
2,218,360,000
256,725,000
21,068,300,000
39,200,000
1,475,880,000
22,402,500
383,381,500
1,570,000
84,040,000
47,679,500
160,000
51,303,555,000
1,968,675,000
92,182,290,000
5,955,000
403,560,000
2,387,415,000
1,472,025,000
16,345,000
8,025,500
17,220,845,000
2,520,000
719,202,500
14,145,575,000
16,000,000
111,293,630,000
509,625,000
15,657,125,000
96,602,500
52,294,785,000
327,245,000
10,626,650,000
###
###
136,890,000
###
395,600,000
###
4,972,350,000
###
296,490,000
###
###
###
3,939,522,500
1,248,025,000
40,081,365,000
###
###
32,252,500
###
###
3,226,525,000
###
###
16,194,215,000
16,755,000
11,692,675,000
6,923,175,000
365,000
7
580
1,117
3
143
334
1
###
966
6
425
1
19
342
6
2
34
1
91
14
###
46
605
75
2,026
197
104
1
###
417
124
###
161
164
16
956
31
###
132
3
27
103
666
###
52,000
4,337,500
6,358,500
65,500
521,000
3,220,000
4,500
23,097,000
625,000
3,410,500
500
14,500
64,626,000
36,500
1,500
1,857,000
2,500
3,203,000
90,500
1,009,500
26,883,000
8,156,500
23,316,500
3,847,500
615,000
500
2,930,500
3,495,500
230,500
776,500
13,500
56,270,500
1,535,000
3,605,000
196,000
62,500
97,500
12,920,500
-
6,444,000
14,458,675,000
34,190,650,000
23,585,000
946,995,000
3,226,210,000
1,485,000
18,914,090,000
519,150,000
8,187,025,000
1,012,500
2,542,350,000
16,001,230,000
26,885,000
285,000
780,292,500
1,325,000
182,916,500
7,244,500
401,587,500
10,555,742,500
6,035,815,000
57,875,887,500
4,880,550,000
1,444,162,500
240,000
6,458,537,500
1,077,402,500
100,292,500
470,955,000
395,025,000
29,771,295,000
127,120,000
731,232,500
35,476,000
11,812,500
857,775,000
3,644,125,000
-
5,629,100,000
###
###
22,072,100,000
185,000
700,000,000
###
11,061,290,000
515,000,000
4,788,375,000
87,750,000
447,415,000
9,855,000
###
4,515,000
###
###
2,900,467,500
32,841,350,000
360,860,000
140,000,000
###
1,763,087,500
###
34,735,000
###
###
35,375,000
###
206
137
41
###
419
40
54
###
3,804
3
###
42
###
124
1,054
448
###
3
###
2,425
3
1,132
117
3
###
1,973
29
1
541
29
26
1
27
16
192
2
17,920,500
2,113,000
199,000
3,796,000
107,000
540,000
30,500,000
6,000
524,500
3,489,000
34,930,000
12,939,000
5,500
5,438,000
1,500
12,612,000
1,457,000
37,500
88,576,500
284,500
1,000
2,717,000
606,000
250,000
36,000
389,000
342,000
1,321,500
5,000
9,954,515,000
1,876,985,000
319,195,000
1,277,185,000
468,450,000
314,375,000
152,550,387,500
1,043,000
68,213,000
2,446,650,000
6,985,230,000
1,266,168,500
1,035,500
63,769,450,000
1,205,000
16,526,760,000
1,950,260,000
3,225,000
26,446,710,000
41,546,000
670,000
3,340,925,000
389,910,000
25,435,000
176,400,000
66,003,500
95,802,500
174,936,500
2,250,000
89,000,000
###
###
###
###
1,020,000
###
###
60,052,487,500
###
###
###
###
710,500,000
###
5,098,400,000
###
###
###
###
###
11,346,250,000
112,830,000
215,460,000
###
###
1,374,325,000
725,000
1,390,945,000
1,965,000
###
###
685,000
-
5
200
104
###
1,276
###
1
132
12
6
###
152
3
1
256
398
12
###
5
132
155
2,337
2
74
979
334
###
9
9
###
71
109
1
1
1,091
1
###
1,424
2,110,500
745,000
2,880,500
5,091,000
2,500
2,734,000
227,500
16,000
621,500
2,000
500
5,631,000
9,391,000
16,000
4,000
2,038,000
326,500
6,742,500
1,000
515,000
17,562,000
721,500
12,000
241,500
1,302,500
8,956,500
500
500
36,595,500
500
84,876,000
833,147,500
4,543,325,000
660,522,500
12,927,050,000
11,000,000
6,291,187,500
65,975,000
1,515,500
1,108,670,000
700,000
60,500
57,889,025,000
7,595,405,000
800,500
25,925,000
761,502,500
838,750,000
95,141,500,000
3,775,000
2,973,875,000
18,223,540,000
2,029,225,000
41,175,000
56,900,000
370,372,500
2,328,937,500
25,000
2,200,000
29,223,570,000
25,000
39,227,247,500
104,175,000
###
###
523,250,000
###
###
16,930,000
2,560,350,000
###
474,780,000
###
###
###
413,212,500
###
###
47,648,200,000
###
2,614,050,000
10,005,295,000
###
###
###
###
###
542,252,500
20,254,270,000
###
###
739,555,000
158
###
1,221
1,012
209
2
602
32
445
12
449
18
6,145
506
4
19
401
4
5
89
20
1,470
19
11
2
113
35
###
102
3
71
1
6
7
918
1,351
1
327
106
2
6
1,978,500
20,504,500
4,990,500
1,036,000
2,000
20,754,500
511,500
4,983,500
68,500
977,000
38,500
93,561,000
109,959,500
9,000
129,500
5,926,000
2,500
50,500
190,000
111,000
174,403,500
945,500
221,500
1,000
4,294,000
166,500
69,500
20,500
187,500
500
4,500
118,500
1,366,000
2,403,500
10,000
25,850,000
1,126,500
3,000
70,000
153,570,500
29,962,835,000
28,587,150,000
498,915,000
22,000,000
13,203,150,000
118,747,500
7,983,835,000
3,484,500
2,393,650,000
74,875,000
216,121,062,500
48,929,532,500
1,579,000
91,400,000
4,290,410,000
18,450,000
136,350,000
675,737,500
36,467,500
262,314,030,000
86,506,500
14,685,500
1,100,000
1,724,305,000
44,850,000
258,625,000
11,695,000
908,025,000
980,000
1,542,500
5,925,000
23,968,100,000
72,036,675,000
1,440,000
6,230,582,500
898,555,000
312,000
4,620,000
###
1,023,000,000
26,087,375,000
120,000,000
###
3,887,415,000
###
###
2,011,445,000
###
145,239,187,500
###
20,290,000
135,000,000
3,400,000
91,180,000
###
###
53,750,000
528,450,000
5,275,000
14,753,400,000
###
13,364,325,000
2,774,672,500
717,700,000
-
391
45
97
1,804
11
12
1,815
6
###
157,838
3,853,500
303,500
1,136,500
28,754,000
292,500
179,500
62,490,000
17,500
4,167,015,149
798,165,000
16,982,500
897,595,000
54,416,650,000
187,435,000
40,412,500
36,433,650,000
11,500,000
5,014,316,550,220
6,623,000
617,780,000
10,346,705,000
1,666,670,000
###
###
Nilai Asing Jual

(Foreign Sell)
5,440,375,000
7,230,440,000
7,734,595,000
307,422,500
30,582,645,000
877,410,000
20,228,600,000
2,010,000
31,750,000
2,430,000
340,800,000
3,102,790,000
172,992,500
3,096,722,500
998,550,000
-
102,405,475,000
9,986,335,000
17,625,000
373,000,000
62,715,675,000
102,165,000
25,464,625,000
407,947,700,000
722,495,000
15,834,987,500
3,867,552,500
125,000,000
754,092,500
118,859,500
41,655,000
1,935,155,000
53,380,000
9,474,743,000
174,089,925,000
10,594,310,000
-
510,000,000
284,000,000
430,307,500
139,897,500
7,805,520,000
87,000,000
10,245,000,000
1,346,250,000
17,400,000
36,090,000
1,453,175,000
26,660,000
2,725,480,000
16,567,500,000
7,583,215,000
1,271,710,000
200,125,000
-
90,785,000
27,577,500
19,569,000
517,212,500
1,822,500
1,588,566,500
3,013,775,000
10,902,287,500
4,450,000
1,364,717,500
68,620,875,000
100,562,500
184,337,500
-
1,050,000
937,625,000
3,242,112,500
140,087,000
20,654,775,000
622,200,000
1,867,050,000
58,914,325,000
287,300,000
630,150,000
45,521,900,000
141,610,000
12,881,587,500
-
13,430,675,000
198,000,000
42,000,000
590,725,000
9,650,725,000
8,703,675,000
761,575,000
51,005,830,000
133,255,000
79,570,000
6,218,125,000
6,364,250,000
12,919,100,000
5,881,465,000
180,000,000
122,537,500
15,826,700,000
452,655,000
650,000,000
652,565,000
498,000,000
1,270,987,500
2,363,800,000
1,425,000
40,469,362,500
3,178,175,000
552,025,000
6,128,037,500
37,872,500
14,525,000
119,310,000
46,412,500
-
121,619,712,500
1,236,060,000
437,646,000
55,969,375,000
3,919,840,000
8,255,330,000
670,000
807,230,000
235,045,000
7,417,500
-
4,232,525,000
4,975,875,000
433,140,000
3,063,925,000
642,375,000
60,122,725,000
2,846,300,000
2,770,545,000
71,937,500
2,303,000,000
259,697,500
18,297,795,000
17,426,050,000
198,027,500
4,580,640,000
966,040,000
121,665,262,500
98,135,000
7,100,000
38,895,000
118,800,000
571,487,500
2,706,975,000
228,600,000
20,163,350,000
48,292,000,000
1,080,000,000
631,130,000
-
26,278,640,000
186,475,000
4,012,170,000
-
britama.com
No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41

Kode Saham
Nama Perusahaan
(Code Stock)
(Company Name)
AALI
PT Astra Agro Lestari Tbk
ABBA
PT Mahaka Media Tbk
ABDA
PT Asuransi Bina Dana Arta Tbk
ABMM
PT ABM Investama Tbk
ACES
PT Ace Hardware Indonesia Tbk
ACST
PT Acset Indonusa Tbk
ADES
PT Ades Waters Indonesia Tbk
ADHI
PT Adhi Karya (Persero) Tbk
ADMF
PT Adira Dinamika Multi Finance
ADMG
PT Polychem Indonesia Tbk
ADRO
PT Adaro Energy Tbk
AGRO
PT Bank Rakyat Indonesia Agroniaga Tbk
AHAP
PT Asuransi Harta Aman Pratama Tbk
AIMS
PT Akbar Indo Makmur Stimec Tbk
AISA
PT Tiga Pilar Sejahtera Food Tbk
AKKU
PT Alam Karya Unggul Tbk
AKPI
PT Argha Karya Prima Industri Tbk
AKRA
PT AKR Corporindo Tbk
AKSI
PT Asia Kapitalindo Securities Tb
ALDO
PT Alkindo Naratama Tbk
ALKA
PT Alakasa Industrindo Tbk
ALMI
PT Alumindo Light Metal Industri Tbk
ALTO
PT Tri Banyan Tirta Tbk
AMAG
PT Asuransi Multi Artha Guna Tbk
AMFG
PT Asahimas Flat Glass Tbk
AMRT
PT Sumber Alfaria Trijaya Tbk
ANJT
PT Austindo Nusantara Jaya Tbk
ANTM
PT Aneka Tambang (Persero) Tbk
APEX
PT Apexindo Pratama Duta Tbk
APIC
PT Pan Pacific International Tbk
APII
PT Arita Prima Indonesia Tbk
APLI
PT Asiaplast Industries Tbk
APLN
PT Agung Podomoro Land Tbk
APOL
PT Arpeni Pratama Ocean Line Tbk
ARGO
PT Argo Pantes Tbk
ARII
PT Atlas Resources Tbk
ARNA
PT Arwana Citramulia Tbk
ARTA
PT Arthavest Tbk
ARTI
PT Ratu Prabu Energi Tbk
ASBI
PT Asuransi Bintang Tbk
ASDM
PT Asuransi Dayin MitraTbk
Sebelumnya
(Previous)
18,600
80
4,050
2,200
620
2,475
3,000
2,025
9,500
275
1,050
120
185
1,200
1,420
305
700
4,934
100
660
550
800
330
230
8,250
540
1,320
1,500
2,525
500
345
73
360
50
1,000
700
860
250
190
340
750
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
ASGR
ASIA
ASII
ASJT
ASRI
ASRM
ASSA
ATPK
AUTO
BABP
BACA
BAEK
BAJA
BAPA
BATA
BAYU
BBCA
BBKP
BBLD
BBMD
BBNI
BBNP
BBRI
BBRM
BBTN
BCAP
BCIC
BCIP
BDMN
BEKS
BEST
BFIN
BHIT
BIMA
BIPI
BIPP
BISI
BJBR
BJTM
BKDP
BKSL
BKSW
BLTA
BMAS
BMRI
BMSR
BMTR
BNBA
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Astra Graphia Tbk

Asia Natural Resources Tbk
Asuransi Jasa Tania Tbk
Adi Sarana Armada Tbk
ATPK Resources Tbk
Astra Otoparts Tbk
Bank Bumiputera Indonesia Tbk
Bank Capital Indonesia Tbk
Bank Ekonomi Raharja Tbk
Saranacentral Bajatama Tbk
Bekasi Asri Pemula Tbk
Sepatu Bata Tbk
Bayu Buana Tbk
Bank Bukopin Tbk
Buana Finance Tbk
Bank Mestika Dharma Tbk
Bank Nusantara Parahyangan Tbk
Pelayaran Nasional Bina Buana Raya Tbk
Bank Tabungan Negara Tbk
MNC Kapital Indonesia Tbk
Bank Century Tbk
Bumi Citra Permai Tbk
Bank Danamon Tbk
Bank Eksekutif International Tbk
Bekasi Fajar Industrial Estate Tbk
BFI Finance Indonesia Tbk
MNC Investama Tbk
Primarindo Asia Infrastucture Tbk
Benakat Petroleum Energy Tbk
Bhuwanatala Indah Permai Tbk
BISI International Tbk
BPD Jawa Barat dan Banten Tbk
BPD Jawa Timur Tbk
Bukit Darmo Property Tbk
Sentul City Tbk
Bank Kesawan Tbk
Berlian Laju Tanker Tbk
Bank Maspion Indonesia Tbk
Bintang Mitra Semestaraya Tbk
Global Mediacom Tbk
Bank Bumi Arta Tbk
1,700
50
6,650
420
650
1,040
310
200
4,475
140
93
2,200
640
83
1,050
405
10,599
660
750
1,600
4,735
1,830
7,919
120
980
1,560
51
445
4,300
120
530
2,500
360
500
120
95
630
940
330
73
165
760
197
314
8,537
180
1,940
170
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
BNBR
BNGA
BNII
BNLI
BORN
BPFI
BRAM
BRAU
BRMS
BRNA
BRPT
BSDE
BSIM
BSSR
BSWD
BTEK
BTEL
BTON
BTPN
BUDI
BULL
BUMI
BUVA
BVIC
BWPT
BYAN
CASS
CEKA
CENT
CFIN
CITA
CKRA
CLPI
CMNP
CMPP
CNKO
CNTB
CNTX
COWL
CPGT
CPIN
CPRO
CSAP
CTBN
CTRA
CTRP
CTRS
CTTH
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Bakrie & Brothers Tbk

Bank CIMB Niaga Tbk
Bank International Indonesia Tbk
Bank Permata Tbk
Borneo Lumbung Energi & Metal Tbk
Batavia Prosperindo Finance Tbk
Indo Kordsa Tbk
Berau Coal Energy Tbk
Bumi Resources Minerals Tbk
Berlina Tbk
Barito Pacific Tbk
Bumi Serpong Damai Tbk
Bank Sinarmas Tbk
Baramulti Suksessarana Tbk
Bank Swadesi Tbk
Bumi Teknokultura Unggul Tbk
Bakrie Telecom Tbk
Bank Tabungan Pensiunan Negara Tbk
Budi Starch & Sweetener Tbk
Buana Listya Tama Tbk
Bumi Resources Tbk
Bukit Uluwatu Villa Tbk
Bank Victoria International Tbk
BW Plantation Tbk
Bayan Resources Tbk
Cardig Aero Services Tbk
Cahaya Kalbar Tbk
Centrin Online Tbk
Clipan Finance Indonesia Tbk
Cita Mineral Investindo Tbk
Cakra Mineral Tbk
Citra Marga Nushapala Persada Tbk
Exploitasi Energi Indonesia Tbk
Saham Seri B ( Centex Tbk )
Centex (Saham Preferen) Tbk
Cowell Development Tbk
Cipaganti Citra Graha Tbk
Charoen Pokphand Indonesia Tbk
Central Proteinaprima Tbk
Catur Sentosa Adiprana Tbk
Citra Tubindo Tbk
Ciputra Development Tbk
Ciputra Property Tbk
Ciputra Surya Tbk
Citatah Industri Marmer Tbk
50
850
300
1,250
275
420
2,100
245
240
530
560
1,570
255
2,145
1,290
1,600
50
760
4,250
100
50
350
685
149
933
7,400
850
1,250
200
425
315
170
730
3,275
770
260
5,000
4,000
220
330
3,900
42
200
3,850
1,090
807
2,084
75
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
DART
DAVO
DEFI
DEWA
DGIK
DILD
DKFT
DLTA
DNET
DOID
DPNS
DSFI
DSNG
DSSA
DUTI
DVLA
DYAN
ECII
EKAD
ELSA
ELTY
EMDE
EMTK
ENRG
EPMT
ERAA
ERTX
ESSA
ESTI
ETWA
EXCL
FAST
FASW
FISH
FMII
FORU
FPNI
FREN
GAMA
GDST
GDYR
GEMA
GEMS
GGRM
GIAA
GJTL
GLOB
GMCW
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Duta Anggada Realty Tbk

Davomas Abadi Tbk
Danasupra Erapacific Tbk
Darma Henwa Tbk
Duta Graha Indah Tbk
Intiland Development Tbk
Duta Kirana Finance Tbk
Delta Djakarta Tbk
Indoritel Makmur Internasional Tbk
Delta Dunia Petroindo Tbk
Dharma Samudera Fishing Industries Tbk
Dharma Satya Nusantara Tbk
Dian Swastatika Sentosa Tbk
Duta Pertiwi Tbk
Darya-Varia Laboratoria Tbk
Dyandra Media International Tbk
Electronic City Indonesia Tbk
Ekadharma International Tbk
Elnusa Tbk
Bakrieland Development Tbk
Megapolitan Developments Tbk
Elang Mahkota Teknologi Tbk
Energi Mega Persada Tbk
Enseval Putra Megatrading Tbk
Erajaya Swasembada Tbk
Eratex Djaja Tbk
Surya Esa Perkasa Tbk
Ever Shine Textile Inds. Tbk
Eterindo Wahanatama Tbk
Excelcomindo Pratama Tbk
Fast Food Indonesia Tbk
Fajar Surya Wisesa Tbk
FKS Multi Agro Tbk
Fortune Mate Indonesia Tbk
Fortune Indonesia Tbk
Lotte Chemical Titan Tbk
Mobile-8 Telecom Tbk
Gunawan Dianjaya Steel Tbk
Goodyear Indonesia Tbk
Gema Grahasarana Tbk
Golden Energy Mines Tbk
Gudang Garam Tbk
Garuda Indonesia (Persero) Tbk
Gajah Tunggal Tbk
Global Teleshop Tbk
Grahamas Citrawisata Tbk
920
50
1,070
12
185
385
420
340,000
770
92
425
51
1,870
13,700
3,700
2,300
275
3,175
350
315
50
130
5,300
105
3,450
1,380
425
2,400
160
430
4,475
1,800
2,500
2,300
305
100
109
95
495
103
21,500
420
2,050
36,900
480
2,375
1,250
800
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
GMTD
GOLD
GPRA
GREN
GSMF
GTBO
GWSA
GZCO
HADE
HDFA
HDTX
HERO
HEXA
HITS
HMSP
HOME
HOTL
HRUM
IATA
IBST
ICBP
ICON
IGAR
IIKP
IKAI
IKBI
IMAS
INAF
INAI
INCI
INCO
INDF
INDR
INDS
INDX
INDY
INKP
INPC
INPP
INRU
INTA
INTD
INTP
INVS
IPOL
ISAT
ISSP
ITMA
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Gowa Makassar Tourism Development Tbk

Golden Retailindo, Tbk
Perdana Gapuraprima Tbk
Evergreen Invesco Tbk
Equity Development Investment Tbk
Garda Tujuh Buana Tbk
Gozco Plantations Tbk
HD Capital Tbk
HD Finance Tbk
Panasia Indosyntec Tbk
Hero Supermarket Tbk
Hexindo Adiperkasa Tbk
Humpuss Intermoda Transportasi Tbk
Hanjaya Mandala Sampoerna Tbk
Hotel Mandarine Regency Tbk
Saraswati Griya Lestari Tbk
Harum Energy Tbk
Indonesia Air Transport Tbk
Inti Bangun Sejahtera Tbk
Indofood CBP Sukses Makmur Tbk
Island Concepts Indonesia Tbk
Champion Pacific Indonesia Tbk
Inti Agri Resources Tbk
Intikeramik Alamasri Industri Tbk
Sumi Indo Kabel Tbk
Indomobil Sukses Internasional Tbk
Indofarma Tbk
Indal Aluminium Industry Tbk
Intanwijaya Internasional Tbk
Vale Indonesia Tbk
Indorama Syntetics Tbk
Indospring Tbk
Tanah Laut Tbk
Indika Energy Tbk
Indah Kiat Pulp & Paper Tbk
Bank Artha Graha Internasional
Intraco Penta Tbk
Inter Delta Tbk
Indopoly Swakarsa Industry Tbk
Indosat Tbk
Steel Pipe Industry of Indonesia Tbk
Sumber Energi Andalan Tbk
7,750
400
175
112
190
990
184
117
40
240
740
3,650
2,700
325
66,150
275
178
3,325
111
6,925
10,965
465
340
1,420
165
1,100
5,100
187
470
200
2,600
6,662
975
2,700
240
990
1,570
92
300
480
300
380
20,900
500
75
4,400
180
14,000
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
ITMG
ITTG
JAWA
JECC
JIHD
JKON
JKSW
JPFA
JPRS
JRPT
JSMR
JSPT
JTPE
KAEF
KARK
KARW
KBLI
KBLM
KBLV
KBRI
KDSI
KIAS
KICI
KIJA
KKGI
KLBF
KOBX
KOIN
KONI
KPIG
KRAS
KREN
LAMI
LAPD
LCGP
LION
LMAS
LMPI
LMSH
LPCK
LPGI
LPIN
LPKR
LPLI
LPPF
LPPS
LSIP
LTLS
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Indo Tambangraya Megah Tbk

Leo Investments Tbk
Jaya Agra Wattie Tbk
Jembo Cable Company Tbk
Jaya Konstruksi Manggala Prata
Jakarta Kyoei Steel Works Tbk
Japfa Comfeed Indonesia Tbk
Jaya Pari Steel Tbk
Jaya Real Property Tbk
Jasa Marga (Persero) Tbk
Jakarta Setiabudi Internasional Tbk
Jasuindo Tiga Perkasa Tbk
Kimia Farma Tbk
Dayaindo Resources International Tbk
Ictsi Jasa Prima Tbk
KMI Wire and Cable Tbk
Kabelindo Murni Tbk
First Media Tbk
Kertas Basuki Rachmat Indonesia Tbk
Kedawung Setia Industrial Tbk
Keramika Indonesia Assosiasi Tbk
Kedaung Indah Can Tbk
Resource Alam Indonesia Tbk
Kalbe Farma Tbk
Kobexindo Tractors Tbk
Kokoh Inti Arebama Tbk
Perdana Bangun Pusaka Tbk
MNC Land Tbk
Krakatau Steel (Persero) Tbk
Kresna Graha Sekurindo Tbk
Lamicitra Nusantara Tbk
Leyand International Tbk
Laguna Cipta Griya Tbk
Lion Metal Works Tbk
Limas Centric Indonesia Tbk
Lionmesh Prima Tbk
Lippo Cikarang Tbk
Lippo General Insurance Tbk
Multi Prima Sejahtera Tbk
Lippo Karawaci Tbk
Lippo E-NET Tbk
Pacific Utama Tbk
Lippo Securities Tbk
PT Perusahaan Perkebunan London Sumatera In
PT Lautan Luas Tbk
29,900
89
385
2,325
1,810
560
80
1,500
265
774
5,250
700
340
700
4
215
150
110
600
63
330
185
260
245
1,400
1,310
400
315
475
1,350
580
320
285
110
271
12,500
50
520
8,000
6,550
3,000
4,375
1,130
620
12,300
230
1,250
750
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
MAGP
MAIN
MAMI
MAMIP
MAPI
MASA
MAYA
MBSS
MBTO
MCOR
MDLN
MDRN
MEDC
MEGA
MERK
META
MFIN
MFMI
MICE
MIDI
MIRA
MITI
MKPI
MLBI
MLIA
MLPL
MLPT
MNCN
MPMX
MPPA
MRAT
MREI
MSKY
MTDL
MTFN
MTLA
MTSM
MYOH
MYOR
MYRX
MYRXP
MYTX
NAGA
NELY
NIKL
NIPS
NIRO
NISP
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Multi Agro Gemilang Plantation Tbk

Malindo Feedmill Tbk
Mas Murni Indonesia Tbk
Mas Murni Tbk (Saham Preferen)
Mitra Adiperkasa Tbk
Multistrada Arah Sarana Tbk
Bank Mayapada Tbk
Mitrabahtera Segara Sejati Tbk
Martina Berto Tbk
Bank Windu Kentjana International Tbk
Modernland Realty Tbk
Modern Internasional Tbk
Medco Energi International Tbk
Bank Mega Tbk
Merck Tbk
Nusantara Infrastructure Tbk
Mandala Multifinance Tbk
Multifiling Mitra Indonesia Tbk
Multi Indocitra Tbk
Midi Utama Indonesia Tbk
Mitra Rajasa Tbk
Mitra Investindo Tbk
Metropolitan Kentjana Tbk
Multi Bintang Indonesia Tbk
Mulia Industrindo Tbk
Multipolar Tbk
Multipolar Technology Tbk
Mitra Pinasthika Mustika Tbk
Matahari Putra Prima Tbk
Mustika Ratu Tbk
Maskapai Reasuransi Indonesia Tbk
MNC Sky Vision Tbk
Metrodata Electronics Tbk
Capitalinc Investment Tbk
Metropolitan Land Tbk
Metro Supermarket Realty Tbk
Samindo Resources Tbk
Mayora Indah Tbk
Hanson International Tbk
Saham Seri B Hanson Internatio
Apac Citra Centertex Tbk
Bank Mitraniaga Tbk
Pelayaran Nelly Dwi Putri Tbk
Pelat Timah Nusataran Tbk
Nipress Tbk
Nirvana Development Tbk
Bank NISP Tbk
135
3,325
50
600
6,250
370
1,650
980
375
225
770
860
2,450
2,000
210,000
265
700
280
415
780
71
76
7,500
785,760
285
410
730
2,500
1,320
2,325
500
3,500
2,175
285
275
470
560
630
29,650
500
55
230
200
192
171
9,200
295
1,210
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
NOBU
NRCA
OCAP
OKAS
OMRE
PADI
PALM
PANR
PANS
PBRX
PDES
PEGE
PGAS
PGLI
PICO
PJAA
PKPK
PLAS
PLIN
PNBN
PNIN
PNLF
PNSE
POLY
POOL
PRAS
PSAB
PSDN
PSKT
PTBA
PTIS
PTPP
PTRO
PTSN
PTSP
PUDP
PWON
PYFA
RAJA
RALS
RANC
RBMS
RDTX
RELI
RICY
RIGS
RIMO
RMBA
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Bank Nationalnobu Tbk

Nusa Raya Cipta Tbk
JJ NAB Capital Tbk
Ancora Indonesia Resources Tbk
Indonesia Prima Property Tbk
Minna Padi Investama Tbk
Provident Agro Tbk
Panorama Sentrawisata Tbk
Panin Sekuritas Tbk
Pan Brothers Tex Tbk
Destinasi Tirta Nusantara Tbk
Panca Global Securities Tbk
Pelangi Indah Canindo Tbk
Pembangunan Jaya Ancol Tbk
Perdana Karya Perkasa Tbk
Redland Asia Capital Tbk
Plaza Indonesia Realty Tbk
Bank Pan Indonesia Tbk
Panin Insurance Tbk
Panin Life Tbk
Pudjiadi & Sons Estate Tbk
Pool Advista Indonesia Tbk
Prima Alloy Steel Tbk
J Resources Asia Pasifik Tbk
Prasidha Aneka Niaga Tbk
Pusako Tarinka Tbk
Indo Straits Tbk
Pembangunan Perumahan (Persero) Tbk
Petrosea Tbk
Sat Nusapersada Tbk
Pioneerindo Gourmet International Tbk
Pudjiadi Prestige Limited Tbk
Pakuwon Jati Tbk
Pyridam Farma Tbk
Rukun Raharja Tbk
Ramayana Lestari Sentosa Tbk
Supra Boga Lestari Tbk
Ristia Bintang Mahkota Sejati Tbk
Roda Vivatex Tbk
Reliance Securities Tbk
Ricky Putra Globalindo Tbk
Rig Tenders Tbk
Rimo Catur Lestari Tbk
580
890
390
140
270
830
350
265
2,250
560
160
275
5,041
150
295
1,000
131
830
1,500
630
720
200
400
95
1,680
385
2,500
170
700
12,150
850
1,330
1,330
115
3,675
390
315
130
503
1,284
700
100
4,000
1,650
140
275
380
590
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
RODA
ROTI
RUIS
SAFE
SAME
SCBD
SCCO
SCMA
SCPI
SDMU
SDPC
SDRA
SGRO
SHID
SIAP
SILO
SIMA
SIMP
SIPD
SKBM
SKLT
SKYB
SMAR
SMBR
SMCB
SMDM
SMDR
SMGR
SMMA
SMMT
SMRA
SMRU
SMSM
SOBI
SONA
SPMA
SQBB
SQBI
SQMI
SRAJ
SRIL
SRSN
SRTG
SSIA
SSTM
STAR
STTP
SUGI
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Pikko Land Development Tbk

Nippon Indosari Corpindo Tbk
Steady Safe Tbk
Sarana Meditama Metropolitan Tbk
Danayasa Arthatama Tbk.
Surya Citra Media Tbk
Merck Sharp Dohme Pharma Tbk
Sidomulyo Selaras Tbk
Millennium Pharmacon International Tbk
Bank Himpunan Saudara 1906 Tbk
Sampoerna Agro Tbk
Hotel Sahid Jaya Tbk
Siwani Makmur Tbk
Salim Ivomas Pratama Tbk
Sierad Produce Tbk
Sekar Bumi Tbk
Sekar Laut Tbk
Skybee Tbk
SMART Tbk
Semen Baturaja (Persero) Tbk
Holcim Indonesia Tbk
Suryamas Dutamakmur Tbk
Samudera Indonesia Tbk
Sinar Mas Multiartha Tbk
Golden Eagle Energy Tbk
Summarecon Agung Tbk
SMR Utama Tbk
Selamat Sempurna Tbk
Sorini Agro Asia Corporindo Tbk
Suparma Tbk
Allbond Makmur Usaha Tbk
Sri Rejeki Isman Tbk.
Indo Acidatama Tbk
Saratoga Investama Sedaya Tbk
Surya Semesta Internusa Tbk
Sunson Textile Manufacture Tbk
Star Petrochem Tbk
Siantar TOP Tbk
Sugih Energy Tbk
350
6,300
240
240
2,775
3,025
4,600
2,350
29,000
270
97
850
1,800
310
120
10,300
169
775
50
500
180
450
6,500
390
2,375
190
3,750
14,350
3,700
6,100
1,050
325
3,075
1,900
1,500
235
144,790
230,000
700
260
245
40
4,600
840
85
50
1,400
400
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
SULI
SUPR
TAXI
TBIG
TBLA
TBMS
TCID
TELE
TFCO
TGKA
TIFA
TINS
TIRA
TIRT
TKGA
TKIM
TLKM
TMAS
TMPI
TMPO
TOBA
TOTL
TOTO
TOWR
TPIA
TPMA
TRAM
TRIL
TRIM
TRIO
TRIS
TRST
TRUB
TRUS
TSPC
TURI
ULTJ
UNIC
UNIT
UNSP
UNTR
UNTX
UNVR
VICO
VIVA
VOKS
VRNA
WAPO
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
SLJ Global Tbk

Solusi Tunas Pratama
Express Transindo Utama Tbk
Tower Bersama Infrastructure Tbk
Tunas Baru Lampung Tbk
Tembaga Mulia Semanan Tbk
Mandom Indonesia Tbk
Tiphone Mobile Indonesia Tbk
Tifico Fiber Indonesia Tbk
Tigaraksa Satria Tbk
Tifa Finance Tbk
Timah (Pesero) Tbk
Tira Austenite Tbk
Tirta Mahakam Resources Tbk
Permata Prima Sakti Tbk
Pabrik Kertas Tjiwi Kimia Tbk
Telekomunikasi Indonesia Tbk
Pelayaran Tempuran Emas Tbk
AGIS Tbk
Tempo Inti Media Tbk
Toba Bara Sejahtra Tbk
Total Bangun Persada Tbk
Surya Toto Indonesia Tbk
Sarana Menara Nusantara Tbk
Tri Polyta Indonesia Tbk
Trans Power Marine Tbk
Trada Maritime Tbk
Triwira Insanlestari Tbk
Trimegah Securities Tbk
Trikomsel Oke Tbk
Trisula International Tbk
Trias Sentosa Tbk
Truba Alam Manunggal Engineering Tbk
Trust Finance Indonesia Tbk
Tempo Scan Pacific Tbk
Tunas Ridean Tbk
Ultra Jaya Milk Industry & Trading Company Tbk
Unggul Indah Cahaya Tbk
Nusantara Inti Corpora Tbk
Bakrie Sumatra Plantations Tbk
United Tractors Tbk
Unitex Tbk
Unilever Indonesia Tbk
Victoria Investama Tbk
Visi Media Asia Tbk
Voksel Electric Tbk
Verena Oto Finance Tbk
Wahana Phonix Mandiri Tbk
50
6,550
1,540
5,571
490
5,700
12,000
670
470
2,000
180
1,610
1,740
50
2,500
1,990
2,300
210
440
185
600
820
7,300
2,650
4,000
335
1,530
85
70
1,200
415
240
10
455
3,700
500
4,725
1,900
370
45
17,500
3,700
30,298
140
245
910
120
80
474
475
476
477
478
479
480
481
482
483
WEHA
WICO
WIIM
WIKA
WINS
WOMF
WSKT
YPAS
YULE
ZBRA
PT Panorama Transportasi Tbk

PT Wicaksana Overseas International Tbk
PT Wismilak Inti Makmur Tbk
PT Wijaya Karya (Persero) Tbk
PT Wintermar Offshore Marine Tbk
PT Wahana Ottomitra Multiartha Tbk
PT Waskita Karya (Persero) Tbk
PT Yanaprima Hastapersada Tbk
PT Yulie Sekurindo Tbk
PT Zebra Nusantara Tbk
Total
170
90
800
1,915
570
220
610
650
140
70
Pembukaan
(Open)
610
2,875
1,960
280
1,060
4,851
100
850
-
Terendah
(Low)
###
###
###
###
###
###
2,750
1,900
###
###
###
###
###
###
###
###
###
4,750
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
Tertinggi
(High)
640
2,875
1,960
280
1,060
4,975
100
850
-
Penutupan
(Close)
18,600
80
4,050
2,200
640
2,475
2,750
1,900
9,500
280
1,060
120
185
1,200
1,420
305
700
4,750
100
660
550
800
330
230
8,250
540
1,320
1,500
2,525
500
345
73
360
50
1,000
700
850
250
190
340
750
Perubahan
(Change)
0
0
0
0
20
0
-250
-125
0
5
10
0
0
0
0
0
0
-184
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
-10
0
0
0
0
%
0.00
0.00
0.00
0.00
3.23
0.00
-8.33
-6.17
0.00
1.82
0.95
0.00
0.00
0.00
0.00
0.00
0.00
-3.73
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-1.16
0.00
0.00
0.00
0.00
6,700
590
4,200
10,450
1,520
8,000
510
350
630
200
8,500
1,980
-
###
###
6,600
###
###
###
###
###
###
###
###
###
###
###
###
###
10,300
###
###
###
###
###
7,400
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
8,350
###
###
###
6,750
680
4,668
10,615
1,520
8,000
510
350
630
205
8,700
1,980
-
1,700
50
6,626
420
640
1,040
310
200
4,668
140
93
2,200
640
83
1,050
405
10,400
660
750
1,520
4,735
1,830
7,700
120
980
1,560
51
445
4,300
120
510
2,500
350
500
120
95
630
940
330
73
205
760
197
314
8,500
180
1,980
170
0
0
-24
0
-10
0
0
0
193
0
0
0
0
0
0
0
-199
0
0
-80
0
0
-219
0
0
0
0
0
0
0
-20
0
-10
0
0
0
0
0
0
0
40
0
0
0
-37
0
40
0
0.00
0.00
-0.36
0.00
-1.54
0.00
0.00
0.00
4.31
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-1.88
0.00
0.00
-5.00
0.00
0.00
-2.77
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-3.77
0.00
-2.78
0.00
0.00
0.00
0.00
0.00
0.00
0.00
24.24
0.00
0.00
0.00
-0.43
0.00
2.06
0.00
9
225
196
1,570
11
4,050
460
630
960
420
355
3,900
50
902
810
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
455
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
900
###
###
###
9
225
245
1,570
11
4,050
460
630
960
420
355
3,900
50
902
900
-
9
850
300
1,250
225
420
2,100
245
245
530
560
1,570
255
2,145
1,290
1,600
11
760
4,050
100
50
455
630
149
960
7,400
850
1,250
200
420
315
170
730
3,275
770
260
5,000
4,000
220
355
3,900
50
200
3,850
900
900
2,084
75
-41
0
0
0
-50
0
0
0
5
0
0
0
0
0
0
0
-39
0
-200
0
0
105
-55
0
27
0
0
0
0
-5
0
0
0
0
0
0
0
0
0
25
0
8
0
0
-190
93
0
0
-82.00
0.00
0.00
0.00
-18.18
0.00
0.00
0.00
2.08
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-78.00
0.00
-4.71
0.00
0.00
30.00
-8.03
0.00
2.89
0.00
0.00
0.00
0.00
-1.18
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
7.58
0.00
19.05
0.00
0.00
-17.43
11.52
0.00
0.00
12
430
800
30
85
1,400
4,450
60
37,450
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,310
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
36,900
###
###
###
###
12
430
800
30
85
1,400
4,487
60
37,450
-
920
50
1,070
12
185
385
430
340,000
800
92
425
51
1,870
13,700
3,700
2,300
275
3,175
350
315
30
130
5,300
85
3,450
1,310
425
2,400
160
430
4,487
1,800
2,500
2,300
305
100
109
60
495
103
21,500
420
2,050
36,900
480
2,375
1,250
800
0
0
0
0
0
0
10
0
30
0
0
0
0
0
0
0
0
0
0
0
-20
0
0
-20
0
-70
0
0
0
0
12
0
0
0
0
0
0
-35
0
0
0
0
0
0
0
0
0
0
0.00
0.00
0.00
0.00
0.00
0.00
2.38
0.00
3.90
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-40.00
0.00
0.00
-19.05
0.00
-5.07
0.00
0.00
0.00
0.00
0.27
0.00
0.00
0.00
0.00
0.00
0.00
-36.84
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
3,125
11,200
1,500
2,475
6,800
800
20,800
800
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
10,750
###
###
###
###
###
###
###
###
###
###
6,500
###
###
###
###
###
###
###
###
###
###
20,550
###
###
###
###
###
3,125
11,200
1,500
2,475
6,800
800
20,800
800
-
7,750
400
175
112
190
990
184
117
40
240
740
3,650
3,125
325
66,150
275
178
3,325
111
6,925
10,750
465
340
1,500
165
1,100
5,100
187
470
200
2,475
6,500
975
2,700
240
800
1,570
92
300
480
300
380
20,550
800
75
4,400
180
14,000
0
0
0
0
0
0
0
0
0
0
0
0
425
0
0
0
0
0
0
0
-215
0
0
80
0
0
0
0
0
0
-125
-162
0
0
0
-190
0
0
0
0
0
0
-350
300
0
0
0
0
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
15.74
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-1.96
0.00
0.00
5.63
0.00
0.00
0.00
0.00
0.00
0.00
-4.81
-2.43
0.00
0.00
0.00
-19.19
0.00
0.00
0.00
0.00
0.00
0.00
-1.67
60.00
0.00
0.00
0.00
0.00
1,485
630
240
1,310
1,350
265
11,900
1,600
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
235
###
1,300
###
###
###
1,151
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,580
###
1,485
630
240
1,310
1,608
265
13,000
1,610
-
29,900
89
385
2,325
1,810
560
80
1,485
265
774
5,250
700
340
630
4
215
150
110
600
63
330
185
260
240
1,400
1,310
400
315
475
1,151
580
320
285
110
265
12,500
50
520
8,000
6,550
3,000
4,375
1,130
620
11,926
230
1,610
750
0
0
0
0
0
0
0
-15
0
0
0
0
0
-70
0
0
0
0
0
0
0
0
0
-5
0
0
0
0
0
-199
0
0
0
0
-6
0
0
0
0
0
0
0
0
0
-374
0
360
0
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-1.00
0.00
0.00
0.00
0.00
0.00
-10.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-2.04
0.00
0.00
0.00
0.00
0.00
-14.74
0.00
0.00
0.00
0.00
-2.21
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-3.04
0.00
28.80
0.00
5,341
390
2,575
2,550
500
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,500
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
5,341
390
2,625
2,550
600
-
135
3,325
50
600
5,341
370
1,650
980
375
225
770
860
2,450
2,000
210,000
265
700
280
415
780
71
76
7,500
785,760
285
390
730
2,625
1,320
2,550
500
3,500
2,175
285
275
470
560
630
29,650
600
55
230
200
192
171
9,200
295
1,210
0
0
0
0
-909
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
-20
0
125
0
225
0
0
0
0
0
0
0
0
0
100
0
0
0
0
0
0
0
0
0.00
0.00
0.00
0.00
-14.54
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-4.88
0.00
5.00
0.00
9.68
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
20.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
550
4,975
700
205
11,950
1,340
1,100
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
550
5,350
700
205
11,950
1,340
1,100
-
550
890
390
140
270
830
350
265
2,250
560
160
275
5,100
150
295
1,000
131
830
1,500
700
720
205
400
95
1,680
385
2,500
170
700
11,950
850
1,340
1,330
115
3,675
390
315
130
503
1,100
700
100
4,000
1,650
140
275
380
590
-30
0
0
0
0
0
0
0
0
0
0
0
59
0
0
0
0
0
0
70
0
5
0
0
0
0
0
0
0
-200
0
10
0
0
0
0
0
0
0
-184
0
0
0
0
0
0
0
0
-5.17
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.17
0.00
0.00
0.00
0.00
0.00
0.00
11.11
0.00
2.50
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-1.65
0.00
0.75
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-14.33
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
6,325
230
395
2,575
14,225
1,090
260
35
400
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,550
###
###
14,000
###
###
1,050
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
380
6,325
230
395
2,575
14,225
1,120
260
35
400
350
6,325
230
240
2,775
3,025
4,600
2,350
29,000
270
97
850
1,800
310
120
10,300
169
775
50
500
180
450
6,500
395
2,550
190
3,750
14,000
3,700
6,100
1,120
325
3,075
1,900
1,500
235
144,790
230,000
700
260
245
35
4,600
840
85
50
1,400
400
0
25
-10
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
5
175
0
0
-350
0
0
70
0
0
0
0
0
0
0
0
0
0
-5
0
0
0
0
0
0
0.00
0.40
-4.17
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.28
7.37
0.00
0.00
-2.44
0.00
0.00
6.67
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-12.50
0.00
0.00
0.00
0.00
0.00
0.00
1,500
480
680
1,510
2,300
415
1,550
50
17,500
30,325
135
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,225
###
###
###
###
###
###
###
###
###
1,520
###
###
###
###
###
###
###
###
###
###
###
###
###
17,000
###
###
###
###
###
###
###
1,600
480
710
1,510
2,325
445
1,550
50
17,500
30,334
135
-
50
6,550
1,600
5,571
480
5,700
12,000
680
470
2,000
180
1,510
1,740
50
2,500
1,990
2,255
210
445
185
600
820
7,300
2,650
4,000
335
1,550
85
70
1,200
415
240
10
455
3,700
500
4,725
1,900
370
50
17,000
3,700
30,334
140
245
910
135
80
0
0
60
0
-10
0
0
10
0
0
0
-100
0
0
0
0
-45
0
5
0
0
0
0
0
0
0
20
0
0
0
0
0
0
0
0
0
0
0
0
5
-500
0
36
0
0
0
15
0
0.00
0.00
3.90
0.00
-2.04
0.00
0.00
1.49
0.00
0.00
0.00
-6.21
0.00
0.00
0.00
0.00
-1.96
0.00
1.14
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.31
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
11.11
-2.86
0.00
0.12
0.00
0.00
0.00
12.50
0.00
1,936
630
610
-
###
###
###
1,910
###
###
###
###
###
###
2,000
630
610
-
170
90
800
1,940
630
220
610
650
140
70
0
0
0
25
60
0
0
0
0
0
0.00
0.00
0.00
1.31
10.53
0.00
0.00
0.00
0.00
0.00
Frekuensi
Transaksi
-
Volume Transaksi
3
2
4
###
1
1
###
8
1
###
2
-
10,060,000
32,500
761,000
155,000
2,500
4,082,500
500
6,967,000
-
Nilai Transaksi
(Value)
6,138,400,000
91,875,000
1,490,900,000
43,400,000
2,650,000
19,936,907,500
50,000
5,921,950,000
-
Nilai Asing Beli

(Foreign Buy)
###
###
###
###
6,100,000,000
###
###
###
###
###
###
###
###
19,461,907,500
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,320,475,000
###
###
###
###
7
3
###
3
12
1
11
1
###
2
###
1
###
2
###
12
1
###
6,613,500
42,500
518,000
2,004,123
15,000,000
1,363,704
20,000
3,401,000
27,500
175,000
4,724,462
75,500
-
43,838,714,000
26,250,000
2,378,840,000
20,993,239,200
22,800,000,000
10,485,806,000
10,200,000
1,190,350,000
17,325,000
35,625,000
40,658,756,000
149,490,000
-
###
###
43,452,614,000
###
###
###
###
2,040,840,000
###
###
###
###
###
###
###
17,901,960,000
###
###
###
###
###
9,696,602,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
10,001,769,000
###
###
1
###
1
###
7
###
1
1
###
1
###
2
1
###
1
###
1
###
1
1
1
###
3
2
###
-
100,000
5,000,000
85,673,000
428
300,000
2,000
30,000
1,587,302
42,500
562,500
2,850,000
1,000
10,000
5,394,500
14,000
-
900,000
1,125,000,000
18,711,238,000
671,960
3,300,000
8,100,000
13,700,000
1,000,000,260
40,800,000
236,250,000
1,011,750,000
3,900,000
500,000
4,859,339,000
12,240,000
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
3,284,339,000
###
###
1
###
1
###
1
###
1
###
2
###
5
5
1
###
2
-
175,000
25,000
4,262,500
500,000
12,532,000
685,000
1,700,000
1,500
38,000
-
2,100,000
10,750,000
3,410,000,000
15,000,000
1,065,220,000
928,400,000
7,604,300,000
90,000
1,422,550,000
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
197,550,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,385,650,000
###
###
###
###
1
5
2
###
1
4
1
###
5
1
###
-
473,500
507,000
2,122,000
50,000
227,634
125,000
124,500
7,717,500
-
1,479,687,500
5,672,550,000
3,183,000,000
123,750,000
1,514,772,800
100,000,000
2,581,625,000
6,174,000,000
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
5,645,675,000
###
###
###
###
###
###
###
###
680,000,000
###
###
###
###
###
###
###
###
###
2,540,225,000
###
###
###
###
1
2
###
3
###
25
11
3
###
24
18
-
270,000
291,500
1,300,000
3,020,000
3,701,500
41,500,000
3,954,500
3,967,000
-
400,950,000
183,645,000
311,750,000
3,952,000,000
4,992,335,000
10,997,500,000
48,106,731,000
6,313,200,000
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,934,274,500
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
6,045,000,000
###
1
2
###
3
1
###
11
###
-
3,000,000
687,500
912,500
418,000
32,087,500
-
16,023,000,000
268,125,000
2,294,687,500
1,065,900,000
18,119,425,000
-
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,262,500,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1
###
4
1
1
###
1
###
2
###
1
###
-
152,500
98,000
247
483,000
1,500
122,500
12,500
-
83,875,000
498,050,000
172,900
99,015,000
17,925,000
164,150,000
13,750,000
-
###
###
###
###
###
###
###
###
###
###
###
457,500,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1
1
###
1
4
6
4
1
###
1
###
8
3,000,000
1,000,000
10,000
1,025,000
165,000
1,112,000
25,000
50,000
181,056,394
18,975,000,000
230,000,000
3,950,000
2,626,562,500
2,328,925,000
1,188,990,000
6,500,000
1,750,000
71,422,557,600
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
840,000,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
-
2
1
###
3
###
1
###
15
8
###
3
###
1
2
2
1
###
44,000
400
1,125,000
4,000
14,758,955
88,967,000
15,478,500
76,923,000
14,000
26,500
100,000
-
69,150,000
192,000
779,250,000
6,040,000
33,426,009,000
38,892,480,000
23,585,385,000
3,846,150,000
242,500,000
803,621,500
13,500,000
-
###
###
50,400,000
###
###
###
###
###
###
###
###
###
###
17,670,868,700
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
157,500,000
###
773,287,500
###
###
###
###
4
1
1
###
330
2,508,500
86,000
5,000
672,324,149
4,858,550,000
54,180,000
3,050,000
555,796,691,220
###
###
###
3,872,000,000
###
###
###
###
###
###
Nilai Asing Jual

(Foreign Sell)
6,100,000,000
19,461,907,500
5,921,950,000
-
43,838,714,000
17,901,960,000
9,183,631,000
1,190,350,000
10,427,169,000
-
671,960
4,859,339,000
-
3,410,000,000
7,604,300,000
1,422,550,000
-
1,479,687,500
5,645,675,000
680,000,000
1,851,000,000
-
400,950,000
3,952,000,000
2,058,060,500
47,309,213,000
6,313,200,000
-
16,023,000,000
2,262,500,000
-
487,350,000
172,900
-
2,626,562,500
840,000,000
-
29,676,884,000
157,500,000
773,287,500
-
3,872,000,000
54,180,000
###
Indeks di Bursa Indonesia

Alamat:
britama.com

No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
Indeks (Index)
IHSG
Pertanian
Pertambangan
Basic Industry and Chemicals
Miscellanous Industry
Consumer Goods
Cons., Property & Real Estate
Infrastruc., Utility
Keuangan
Trade & Service
Manufacture
LQ45
Jakarta Islamic Inde
Main Board Index
Development Board Index
KOMPAS100
BISNIS-27
PEFINDO25 Index
SRI-KEHATI Index
Indeks Saham Syariah
Indeks IDX30
Indeks Infobank15
SMinfra18
Indeks MNC36
Sebelumnya
(Previous)
4,510.63
1,765.67
1,499.74
515.30
1,208.16
1,892.53
402.93
975.92
588.76
788.54
1,206.24
754.81
615.71
1,287.73
667.57
967.78
378.52
389.26
249.83
151.31
386.57
438.36
310.02
228.34
Tertinggi
(High)
4,518.65
1,805.89
1,504.33
515.68
1,222.26
1,909.44
403.87
974.82
589.58
792.13
1,213.01
757.19
618.49
1,290.49
669.39
970.64
379.32
391.15
250.84
151.78
387.65
439.27
310.15
228.78
Terendah
(Low)
4,432.59
1,752.61
1,477.88
499.38
1,181.40
1,863.50
390.41
960.86
576.94
778.87
1,180.58
739.28
603.51
1,263.64
660.95
949.26
369.89
382.19
245.06
148.73
377.97
429.13
303.71
223.39
ks di Bursa Indonesia
www.britama.com
Gratis Berlangganan Harga Penutupan Saham
Untuk Berlangganan Silahkan kirim Ke: konsultasi@britama.com
Penutupan
(Close)
4,432.59
1,798.61
1,487.35
499.38
1,181.40
1,863.50
392.88
960.97
576.94
778.87
1,180.58
739.28
603.51
1,263.64
661.92
949.26
369.89
386.61
245.06
148.73
377.97
429.13
303.71
223.39
Perubahan
(Change)
(78.04)
32.94
(12.39)
(15.93)
(26.76)
(29.03)
(10.05)
(14.96)
(11.82)
(9.67)
(25.65)
(15.52)
(12.20)
(24.10)
(5.65)
(18.53)
(8.63)
(2.66)
(4.77)
(2.58)
(8.60)
(9.23)
(6.31)
(4.95)
%
-1.73%
1.87%
-0.83%
-3.09%
-2.21%
-1.53%
-2.49%
-1.53%
-2.01%
-1.23%
-2.13%
-2.06%
-1.98%
-1.87%
-0.85%
-1.91%
-2.28%
-0.68%
-1.91%
-1.70%
-2.22%
-2.11%
-2.03%
-2.17%
Frekuensi
Transaksi
157,838
5,017
16,957
11,580
7,191
13,509
36,505
20,556
21,951
24,572
32,280
86,766
61,353
115,633
42,205
123,170
63,697
14,833
53,321
107,516
73,587
17,143
27,778
69,419
Volume Transaksi
4,167,015,149
184,799,900
495,579,000
85,470,500
97,368,000
120,900,134
1,372,279,428
506,413,455
314,391,036
989,813,696
303,738,634
1,443,622,306
1,060,007,017
2,303,045,453
1,863,969,696
3,155,436,553
678,937,806
295,689,500
525,486,378
2,321,944,219
1,074,531,806
155,167,536
371,239,455
1,281,548,306
i@britama.com
Nilai Transaksi (Value)
5,014,316,550,220
150,345,695,000
268,444,682,500
269,580,957,000
326,294,873,000
429,742,404,800
775,641,149,960
857,646,125,500
1,140,956,369,100
795,664,293,360
1,025,618,234,800
3,363,873,121,960
2,091,396,468,260
4,228,980,072,860
785,336,477,360
4,310,374,217,360
2,740,180,471,460
279,013,151,500
2,389,309,391,000
2,857,149,045,020
2,992,537,322,960
1,057,973,116,600
928,592,446,500
2,655,871,314,460
Regard: BRITAMA.COM
Email: konsultasi@britama.com
20 TOP GAINER
No.
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
Kode
Saham
SONA
TPMA
CMPP
INRU
SRAJ
MERK
ATPK
ACES
INVS
ASRM
AALI
BWPT
PGLI
VOKS
SIAP
JIHD
GLOB
BTON
WOMF
GWSA
Nama Perusahaan
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Trans Power Marine Tbk
Merck Tbk
ATPK Resources Tbk
Ace Hardware Indonesia Tbk
Astra Agro Lestari Tbk
BW Plantation Tbk
Voksel Electric Tbk
Global Teleshop Tbk
Wahana Ottomitra Multiartha Tbk
20 TO
%
No.
25.00
17.46
15.25
11.11
7.27
7.06
6.67
6.56
6.49
6.25
5.38
5.38
5.29
5.26
5.22
4.89
4.80
4.69
4.44
4.40
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
Kode
Saham
TRIO
NIPS
PTSN
KBLV
TRST
INPP
RMBA
GAMA
APII
LMPI
CLPI
ADMG
PWON
MEGA
DPNS
BKSL
POLY
SCCO
RUIS
KIJA
20 TOP LOSSER
Nama Perusahaan
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Trikomsel Oke Tbk

Nipress Tbk
Sat Nusapersada Tbk
First Media Tbk
Trias Sentosa Tbk
Arita Prima Indonesia Tbk
Polychem Indonesia Tbk
Pakuwon Jati Tbk
Bank Mega Tbk
Sentul City Tbk
%
-16.03
-14.44
-14.00
-13.33
-11.67
-11.48
-10.00
-9.89
-9.52
-9.09
-8.82
-8.33
-8.06
-7.95
-7.53
-6.98
-6.86
-6.38
-6.25
-6.12
20 TOP VALUE
No
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
Kode Saham
BBRI
TRAM
ASII
BMRI
TLKM
ASRI
PGAS
LPKR
BBCA
SMGR
KLBF
BBNI
GGRM
INDF
UNVR
ADRO
PTBA
INTP
SILO
MNCN
aham: Jumat, 01 Nop 2013
20 TOP VALUE
Nama Perusahaan
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Trada Maritime Tbk
Lippo Karawaci Tbk
Kalbe Farma Tbk
Gudang Garam Tbk
Unilever Indonesia Tbk
Adaro Energy Tbk

Nilai Transaksi
512,798,600,000
262,314,030,000
260,554,325,000
240,061,450,000
216,121,062,500
156,807,875,000
152,550,387,500
111,293,630,000
101,788,700,000
95,141,500,000
92,182,290,000
91,869,812,500
90,099,550,000
76,670,975,000
72,036,675,000
70,980,010,000
63,769,450,000
63,591,325,000
57,889,025,000
57,875,887,500
Total
Frekuensi
6,960
1,470
4,182
3,350
6,145
4,659
3,804
2,646
1,984
2,337
4,718
2,539
1,554
2,562
1,351
2,647
2,425
1,895
256
2,026
%
-3.16
-1.97
-2.26
-2.91
-2.13
-4.92
-2.45
-3.54
-0.48
-3.14
-2.31
-4.69
-2.17
-2.26
-0.67
1.96
-4.53
-4.31
-1.48
-1.00
20 TOP FREKUENSI
No. Kode Saham
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
BBRI
TLKM
KLBF
ASRI
ASII
PGAS
BMRI
KIJA
ADRO
LPKR
INDF
BBNI
PTBA
SMGR
BMTR
MNCN
BUMI
BBCA
ACES
INTP
aham: Jumat, 01 Nop 2013
20 TOP FREKUENSI
Nama Perusahaan
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Kalbe Farma Tbk
Adaro Energy Tbk
Lippo Karawaci Tbk
Global Mediacom Tbk
Bumi Resources Tbk
Ace Hardware Indonesia Tbk
Total
Frekuensi
6,960
6,145
4,718
4,659
4,182
3,804
3,350
2,786
2,647
2,646
2,562
2,539
2,425
2,337
2,105
2,026
2,006
1,984
1,973
1,895

%
-3.16
-2.13
-2.31
-4.92
-2.26
-2.45
-2.91
-6.12
1.96
-3.54
-2.26
-4.69
-4.53
-3.14
-2.62
-1.00
-2.20
-0.48
6.56
-4.31
Nilai Transaksi
512,798,600,000.00
216,121,062,500.00
92,182,290,000.00
156,807,875,000.00
260,554,325,000.00
152,550,387,500.00
240,061,450,000.00
51,303,555,000.00
70,980,010,000.00
111,293,630,000.00
76,670,975,000.00
91,869,812,500.00
63,769,450,000.00
95,141,500,000.00
15,480,810,000.00
57,875,887,500.00
14,777,795,000.00
101,788,700,000.00
31,443,100,000.00
63,591,325,000.00

Harga Penutupan Saham 01 Nop 2013

Загружено:

Сведения о документе

Оригинальное название

Авторское право

Доступные форматы

Поделиться этим документом

Поделиться или встроить документ

Параметры публикации

Этот документ был вам полезен?

Это неприемлемый материал?

Авторское право:

Доступные форматы

Harga Penutupan Saham 01 Nop 2013

Загружено:

Авторское право:

Доступные форматы

Harga Saham: Jumat, 01 Nop 2013

Like Kita di: facebook.com/britamasaham

Astra Graphia Tbk

Bakrie & Brothers Tbk

Duta Anggada Realty Tbk

Gowa Makassar Tourism Development Tbk

Indo Tambangraya Megah Tbk

PT Perusahaan Perkebunan London Sumatera In

PT Lautan Luas Tbk

Multi Agro Gemilang Plantation Tbk

Bank Nationalnobu Tbk

Pikko Land Development Tbk

PT SLJ Global Tbk

PT Panorama Transportasi Tbk

Nilai Asing Beli

Nilai Asing Jual

Harga Saham: Jumat, 01 Nop 2013

Like Kita di: facebook.com/britamasaham

Astra Graphia Tbk

Bakrie & Brothers Tbk

Duta Anggada Realty Tbk

Gowa Makassar Tourism Development Tbk

Indo Tambangraya Megah Tbk

PT Perusahaan Perkebunan London Sumatera In

PT Lautan Luas Tbk

Multi Agro Gemilang Plantation Tbk

Bank Nationalnobu Tbk

Pikko Land Development Tbk

SLJ Global Tbk

PT Panorama Transportasi Tbk

Nilai Asing Beli

Nilai Asing Jual

Harga Saham: Jumat, 01 Nop 2013

Indeks di Bursa Indonesia

Like Kita di: facebook.com/britamasaham

Harga Saham: Jumat, 01 Nop 2013

Sona Topas Tourism Industry Tbk

Trikomsel Oke Tbk

Harga Saham: Jumat, 01 Nop 2013

aham: Jumat, 01 Nop 2013

Bank Rakyat Indonesia Tbk

Follow Kita di: twitter.com/britama

Harga Saham: Jumat, 01 Nop 2013

aham: Jumat, 01 Nop 2013

Bank Rakyat Indonesia Tbk

Follow Kita di: twitter.com/britama

Вам также может понравиться