Harga Penutupan Saham 12 Jul 2013

Harga Saham: Jumat, 12 Jul 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
APIC
PT Pan Pacific International 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
ASGR
PT Astra Graphia Tbk
ASIA
PT Asia Natural Resources Tbk
Sebelumnya
(Previous)
18,000
81
5,000
2,700
690
2,850
3,375
2,975
8,150
225
700
120
195
225
1,340
305
830
4,900
125
710
600
710
620
260
8,100
6,300
1,300
1,020
375
78
345
50
1,000
730
780
260
230
475
720
1,330
50
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
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
BNBR
BNGA
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
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 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
Bhakti Capital 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
Bhakti 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
Bakrie & Brothers Tbk
Bank CIMB Niaga Tbk
6,600
460
710
1,040
270
169
3,750
113
123
2,750
390
96
85,000
410
9,800
660
890
1,590
4,200
1,480
7,550
166
1,140
1,500
50
340
5,500
117
660
2,050
430
900
126
95
630
1,170
380
90
240
455
196
325
8,500
130
1,950
170
50
1,150
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
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
CPDW
CPGT
CPIN
CPRO
CSAP
CTBN
CTRA
CTRP
CTRS
CTTH
DART
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
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 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 Acid Jaya 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
Cipendawa Agroindustri 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
Duta Anggada Realty Tbk
330
1,600
330
420
2,700
161
265
520
375
1,510
230
2,000
1,290
1,630
50
550
4,325
100
50
490
385
120
770
7,400
850
1,400
250
400
315
200
740
2,950
770
290
5,000
8,250
280
229
195
4,600
50
205
4,500
1,100
1,000
2,900
70
850
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
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
GMTD
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Davomas Abadi Tbk

Danasupra Erapacific Tbk
Darma Henwa Tbk
Duta Graha Indah Tbk
Intiland Development Tbk
Duta Kirana Finance Tbk
Delta Djakarta Tbk
Dyviacom Intrabumi 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
Gowa Makassar Tourism Development Tbk
50
1,070
50
190
445
420
345,000
910
107
430
52
1,840
14,500
4,425
2,850
340
3,725
395
250
50
119
6,250
110
3,500
2,425
425
2,700
180
300
4,425
3,000
2,550
2,275
310
140
110
70
370
96
18,000
620
2,000
46,550
500
3,050
1,390
860
8,200
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
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
ITMG
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
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
Kageo Igar Jaya 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
Indoexchange 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
Indo Tambangraya Megah Tbk
405
172
92
190
2,200
198
132
50
245
740
3,400
5,000
335
85,000
280
182
2,825
93
4,000
10,950
325
355
1,940
170
1,110
5,300
250
640
250
1,900
7,000
1,270
2,875
365
730
1,060
92
400
810
395
380
22,950
1,890
112
4,550
170
13,900
26,200
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
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
MAGP
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
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

PT Multi Agro Gemilang Plantation Tbk
82
355
2,400
1,990
1,720
80
1,470
290
5,100
6,250
750
320
870
50
305
240
190
650
50
400
180
280
310
1,410
1,430
360
300
475
1,200
455
340
300
155
280
13,900
50
265
10,000
7,300
2,850
4,225
1,170
870
10,850
225
1,520
800
140
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
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
NOBU
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
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
Bank Nationalnobu Tbk
3,450
50
600
7,050
350
1,200
1,140
380
215
850
860
1,630
1,960
151,500
255
720
175
420
660
57
70
7,500
1,400,000
470
540
720
2,950
1,150
2,325
510
3,500
2,200
255
199
500
700
465
29,950
640
79
200
325
190
177
8,800
280
1,210
650
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
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
RODA
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
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
Pikko Land Development Tbk
1,010
325
141
335
830
450
195
5,000
540
160
280
5,900
168
215
1,320
170
1,000
2,000
680
690
205
720
104
1,680
230
3,050
280
700
12,500
900
1,230
1,150
95
3,575
540
330
156
740
1,200
870
120
5,150
520
178
280
105
500
425
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
ROTI
RUIS
SAFE
SAIP
SAME
SCBD
SCCO
SCMA
SCPI
SDMU
SDPC
SDRA
SGRO
SHID
SIAP
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
SULI
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Nippon Indosari Corpindo Tbk

Radiant Utama Interinsco Tbk
Steady Safe Tbk
Surabaya Agung Industry Pulp & Kertas 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
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
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
Sumalindo Lestari Jaya Tbk
7,600
230
98
200
1,880
3,025
5,500
2,475
29,000
240
120
730
1,560
335
118
128
740
51
500
180
500
8,600
500
2,700
190
3,400
15,250
4,575
6,050
1,020
390
2,450
1,440
2,500
235
10,500
318,000
540
260
215
50
4,650
1,120
108
50
1,510
425
77
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
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
WEHA
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
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
Toko Gunung Agung 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
Panorama Transportasi Tbk
6,100
1,440
4,925
480
8,000
10,500
610
510
2,700
225
1,050
1,740
59
1,240
1,890
11,650
220
395
170
730
1,030
7,700
28,000
2,700
330
1,400
104
84
1,510
435
320
50
455
3,625
780
4,625
1,900
360
50
16,550
3,700
31,650
235
365
1,720
114
80
184
474
475
476
477
478
479
480
481
482
WICO
WIIM
WIKA
WINS
WOMF
WSKT
YPAS
YULE
ZBRA
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
53
790
2,025
560
196
740
700
144
80
4,604.22
Pembukaan
(Open)
18,100
79
2,650
700
2,850
3,400
2,975
225
700
119
230
1,340
4,925
710
620
260
8,250
6,300
1,040
380
79
335
740
780
290
230
475
1,320
-
Terendah
(Low)
17,650
78
###
2,625
###
2,775
3,325
2,825
###
###
690
118
###
220
1,320
###
###
4,700
###
700
###
###
###
###
8,050
6,200
###
1,020
375
74
###
###
###
730
770
260
###
###
###
###
###
Tertinggi
(High)
18,200
79
2,675
740
2,850
3,500
3,025
240
720
119
245
1,360
4,950
730
630
265
8,250
6,300
1,180
380
85
355
740
800
290
245
475
1,340
-
Penutupan
(Close)
18,150
78
5,000
2,675
730
2,800
3,375
2,850
8,150
230
710
119
195
245
1,320
305
830
4,775
125
700
600
710
630
265
8,150
6,300
1,300
1,160
375
85
345
50
1,000
730
790
265
240
475
720
1,330
50
Perubahan
(Change)
150
-3
0
-25
40
-50
0
-125
0
5
10
-1
0
20
-20
0
0
-125
0
-10
0
0
10
5
50
0
0
140
0
7
0
0
0
0
10
5
10
0
0
0
0
%
0.83
-3.70
0.00
-0.93
5.80
-1.75
0.00
-4.20
0.00
2.22
1.43
-0.83
0.00
8.89
-1.49
0.00
0.00
-2.55
0.00
-1.41
0.00
0.00
1.61
1.92
0.62
0.00
0.00
13.73
0.00
8.97
0.00
0.00
0.00
0.00
1.28
1.92
4.35
0.00
0.00
0.00
0.00
6,550
720
270
173
3,800
113
121
390
96
9,900
660
1,600
4,200
1,480
7,650
156
1,160
1,460
340
5,500
112
670
2,050
435
125
95
640
1,170
385
90
245
455
320
8,600
1,960
50
1,150
6,500
###
710
###
###
169
3,750
112
###
###
###
95
###
###
9,800
640
###
###
4,150
###
###
121
1,120
1,450
###
330
###
###
###
###
425
###
###
91
630
1,160
380
###
230
###
###
315
8,200
###
1,950
###
###
1,130
6,650
760
280
175
3,800
118
121
400
100
10,100
660
1,630
4,300
1,480
7,950
175
1,190
1,540
340
5,650
116
700
2,050
440
133
96
650
1,190
390
90
245
455
325
8,700
2,050
50
1,150
6,600
460
730
1,040
270
169
3,800
113
121
2,750
390
97
85,000
410
10,100
660
890
1,610
4,200
1,480
7,850
175
1,140
1,510
50
335
5,650
112
700
2,050
430
900
128
95
630
1,170
380
90
240
455
196
325
8,250
130
2,000
170
50
1,140
0
0
20
0
0
0
50
0
-2
0
0
1
0
0
300
0
0
20
0
0
300
9
0
10
0
-5
150
-5
40
0
0
0
2
0
0
0
0
0
0
0
0
0
-250
0
50
0
0
-10
0.00
0.00
2.82
0.00
0.00
0.00
1.33
0.00
-1.63
0.00
0.00
1.04
0.00
0.00
3.06
0.00
0.00
1.26
0.00
0.00
3.97
5.42
0.00
0.67
0.00
-1.47
2.73
-4.27
6.06
0.00
0.00
0.00
1.59
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
-2.94
0.00
2.56
0.00
0.00
-0.87
320
1,640
340
420
160
245
510
380
1,520
225
1,630
550
4,350
97
50
495
385
122
770
7,400
880
255
405
210
740
3,000
295
280
193
4,700
50
205
1,120
1,020
2,900
70
820
###
1,600
325
###
###
###
###
###
###
1,430
###
###
###
1,610
###
###
4,325
###
###
###
375
119
730
7,250
###
###
###
400
###
200
720
2,950
###
285
###
###
###
###
184
4,500
###
200
###
1,070
980
2,875
67
800
330
1,640
350
420
172
295
530
385
1,530
230
1,650
560
4,400
102
50
530
385
123
800
7,400
900
260
410
210
750
3,150
300
290
193
4,700
50
205
1,140
1,030
2,950
70
830
320
1,600
335
420
2,700
165
295
530
385
1,450
230
2,000
1,290
1,630
50
550
4,350
101
50
500
375
122
740
7,350
900
1,400
255
405
315
200
740
3,075
770
290
5,000
8,250
280
229
190
4,650
50
200
4,500
1,080
990
2,875
70
830
-10
0
5
0
0
4
30
10
10
-60
0
0
0
0
0
0
25
1
0
10
-10
2
-30
-50
50
0
5
5
0
0
0
125
0
0
0
0
0
0
-5
50
0
-5
0
-20
-10
-25
0
-20
-3.03
0.00
1.52
0.00
0.00
2.48
11.32
1.92
2.67
-3.97
0.00
0.00
0.00
0.00
0.00
0.00
0.58
1.00
0.00
2.04
-2.60
1.67
-3.90
-0.68
5.88
0.00
2.00
1.25
0.00
0.00
0.00
4.24
0.00
0.00
0.00
0.00
0.00
0.00
-2.56
1.09
0.00
-2.44
0.00
-1.82
-1.00
-0.86
0.00
-2.35
193
450
425
910
109
445
52
1,840
14,000
2,575
340
3,725
400
250
50
119
6,000
112
2,475
2,700
4,450
2,550
110
69
365
97
19,250
620
2,000
46,600
510
3,075
1,410
9,000
###
###
###
183
430
415
###
###
107
440
50
1,830
###
###
###
325
3,700
390
240
###
117
5,800
110
###
2,325
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
600
###
45,800
500
###
1,360
###
7,500
195
455
445
930
112
445
53
1,840
14,000
2,575
340
3,750
400
250
50
120
6,000
115
2,500
2,700
4,625
2,550
110
72
380
99
19,250
630
2,000
47,550
520
3,175
1,410
9,800
50
1,070
50
184
445
440
345,000
920
112
440
52
1,840
14,000
4,425
2,575
325
3,725
395
250
50
120
5,850
112
3,500
2,400
425
2,700
180
300
4,625
3,000
2,550
2,275
310
140
110
70
380
97
19,250
610
2,000
46,050
520
3,125
1,380
860
7,500
0
0
0
-6
0
20
0
10
5
10
0
0
-500
0
-275
-15
0
0
0
0
1
-400
2
0
-25
0
0
0
0
200
0
0
0
0
0
0
0
10
1
1,250
-10
0
-500
20
75
-10
0
-700
0.00
0.00
0.00
-3.16
0.00
4.76
0.00
1.10
4.67
2.33
0.00
0.00
-3.45
0.00
-9.65
-4.41
0.00
0.00
0.00
0.00
0.84
-6.40
1.82
0.00
-1.03
0.00
0.00
0.00
0.00
4.52
0.00
0.00
0.00
0.00
0.00
0.00
0.00
2.70
1.04
6.94
-1.61
0.00
-1.07
4.00
2.46
-0.72
0.00
-8.54
173
90
200
134
3,400
4,950
290
183
2,850
94
4,000
11,200
355
360
1,940
1,110
5,300
250
610
1,920
7,100
1,260
2,825
365
720
1,070
92
810
395
380
23,000
1,900
113
4,600
169
26,200
###
170
###
###
###
196
133
###
###
###
3,325
4,900
###
###
275
182
2,750
91
###
10,950
340
355
###
###
###
###
245
600
###
1,910
6,900
###
###
355
710
1,060
###
###
###
390
###
22,350
1,700
112
4,575
168
###
26,050
173
91
200
136
3,400
5,000
310
183
2,900
95
4,000
11,300
375
365
1,940
1,110
5,350
250
630
2,075
7,200
1,260
3,000
395
740
1,190
102
810
405
380
23,500
2,000
113
4,650
174
26,650
405
171
91
190
2,200
200
135
50
245
740
3,325
5,000
335
85,000
275
183
2,825
93
4,000
11,000
370
360
1,940
170
1,110
5,300
250
620
250
2,050
7,050
1,260
3,000
355
730
1,110
99
400
810
400
380
23,250
1,770
112
4,600
168
13,900
26,200
0
-1
-1
0
0
2
3
0
0
0
-75
0
0
0
-5
1
0
0
0
50
45
5
0
0
0
0
0
-20
0
150
50
-10
125
-10
0
50
7
0
0
5
0
300
-120
0
50
-2
0
0
0.00
-0.58
-1.09
0.00
0.00
1.01
2.27
0.00
0.00
0.00
-2.21
0.00
0.00
0.00
-1.79
0.55
0.00
0.00
0.00
0.46
13.85
1.41
0.00
0.00
0.00
0.00
0.00
-3.13
0.00
7.89
0.71
-0.79
4.35
-2.74
0.00
4.72
7.61
0.00
0.00
1.27
0.00
1.31
-6.35
0.00
1.10
-1.18
0.00
0.00
355
2,200
2,025
1,720
1,490
290
5,050
6,250
320
860
305
235
50
400
179
320
1,410
1,440
365
1,200
460
340
230
155
280
7,350
2,900
1,170
880
11,000
230
1,510
800
136
###
###
###
1,900
###
###
1,450
280
4,850
6,100
###
310
850
###
###
###
###
###
###
###
178
###
305
1,400
1,400
350
###
###
1,170
###
###
225
###
275
###
###
###
###
7,100
###
###
1,120
810
10,950
215
1,400
790
###
355
2,200
2,025
1,790
1,510
290
5,050
6,300
320
860
305
245
50
400
182
325
1,460
1,450
365
1,230
475
340
250
159
285
7,550
2,950
1,180
900
11,550
235
1,520
800
140
82
355
2,200
2,000
1,790
80
1,470
290
5,050
6,300
750
320
860
50
305
240
190
650
50
400
180
280
315
1,420
1,450
360
300
475
1,230
470
340
235
155
280
13,900
50
265
10,000
7,250
2,950
4,225
1,160
820
11,250
215
1,410
790
140
0
0
-200
10
70
0
0
0
-50
50
0
0
-10
0
0
0
0
0
0
0
0
0
5
10
20
0
0
0
30
15
0
-65
0
0
0
0
0
0
-50
100
0
-10
-50
400
-10
-110
-10
0
0.00
0.00
-8.33
0.50
4.07
0.00
0.00
0.00
-0.98
0.80
0.00
0.00
-1.15
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.61
0.71
1.40
0.00
0.00
0.00
2.50
3.30
0.00
-21.67
0.00
0.00
0.00
0.00
0.00
0.00
-0.68
3.51
0.00
-0.85
-5.75
3.69
-4.44
-7.24
-1.25
0.00
3,450
7,000
350
1,130
380
860
850
1,630
170,000
255
700
420
690
60
72
470
540
700
2,975
1,130
2,350
500
2,175
260
500
465
30,000
650
81
191
325
190
177
280
630
3,425
###
###
6,950
###
###
###
375
###
830
###
###
###
###
245
###
###
410
###
57
69
###
###
465
510
690
2,950
###
2,275
###
###
###
255
###
###
###
###
29,950
640
78
162
320
###
174
###
###
###
###
3,525
7,300
350
1,140
380
870
880
1,700
181,800
255
710
435
690
60
72
510
550
710
3,200
1,220
2,400
500
2,275
265
510
495
30,400
660
81
191
330
191
177
285
640
3,425
50
600
7,000
350
1,200
1,140
380
215
850
870
1,650
1,960
181,800
255
710
175
430
690
59
69
7,500
1,400,000
475
530
710
3,200
1,190
2,325
500
3,500
2,225
255
199
510
700
485
30,000
650
79
183
320
191
174
8,800
285
1,210
640
-25
0
0
-50
0
0
0
0
0
0
10
20
0
30,300
0
-10
0
10
30
2
-1
0
0
5
-10
-10
250
40
0
-10
0
25
0
0
10
0
20
50
10
0
-17
-5
1
-3
0
5
0
-10
-0.72
0.00
0.00
-0.71
0.00
0.00
0.00
0.00
0.00
0.00
1.16
1.23
0.00
20.00
0.00
-1.39
0.00
2.38
4.55
3.51
-1.43
0.00
0.00
1.06
-1.85
-1.39
8.47
3.48
0.00
-1.96
0.00
1.14
0.00
0.00
2.00
0.00
4.30
0.17
1.56
0.00
-8.50
-1.54
0.53
-1.69
0.00
1.79
0.00
-1.54
1,010
340
830
395
5,100
540
280
5,750
172
2,025
680
700
210
107
225
3,050
12,300
1,240
1,150
88
500
330
151
720
1,210
870
110
177
295
102
500
-
1,000
###
###
###
800
390
###
4,900
530
###
###
###
###
###
###
170
###
2,000
670
690
198
###
103
###
###
3,025
###
###
11,750
###
1,160
1,130
###
###
###
320
###
###
###
860
###
###
###
176
270
101
###
###
1,070
340
830
430
5,100
540
280
6,050
173
2,025
700
720
210
114
240
3,050
12,450
1,250
1,160
88
510
335
156
730
1,290
870
110
177
295
108
500
-
1,000
325
141
340
810
430
195
5,000
540
160
280
5,950
168
215
1,320
170
1,000
2,000
690
720
200
720
103
1,680
230
3,025
280
700
11,800
900
1,190
1,140
88
3,575
500
325
156
720
1,260
870
110
5,150
520
176
285
103
500
425
-10
0
0
5
-20
-20
0
0
0
0
0
50
0
0
0
0
0
0
10
30
-5
0
-1
0
0
-25
0
0
-700
0
-40
-10
-7
0
-40
-5
0
-20
60
0
-10
0
0
-2
5
-2
0
0
-0.99
0.00
0.00
1.49
-2.41
-4.44
0.00
0.00
0.00
0.00
0.00
0.85
0.00
0.00
0.00
0.00
0.00
0.00
1.47
4.35
-2.44
0.00
-0.96
0.00
0.00
-0.82
0.00
0.00
-5.60
0.00
-3.25
-0.87
-7.37
0.00
-7.41
-1.52
0.00
-2.70
5.00
0.00
-8.33
0.00
0.00
-1.12
1.79
-1.90
0.00
0.00
7,650
230
1,880
2,500
240
120
740
1,540
365
127
740
51
8,800
500
2,725
3,500
15,400
6,150
1,020
2,450
2,300
225
510
215
50
4,650
1,140
50
1,590
425
78
7,600
225
###
###
###
###
###
2,475
###
###
106
720
###
###
###
###
710
50
###
###
###
8,600
480
2,650
###
3,400
15,050
###
5,950
1,010
###
2,375
###
###
###
###
###
###
###
200
###
###
1,110
###
###
1,530
420
74
8,000
230
2,050
2,575
240
120
740
1,600
365
127
740
52
8,900
510
2,750
3,500
15,550
6,150
1,040
2,500
2,300
235
510
220
50
4,775
1,170
50
1,590
435
78
7,900
230
98
200
2,050
3,025
5,500
2,575
29,000
240
114
740
1,570
365
127
128
710
51
500
180
500
8,700
480
2,725
190
3,400
15,350
4,575
6,050
1,040
390
2,500
1,440
2,300
235
10,500
318,000
510
260
220
50
4,725
1,130
108
50
1,530
425
76
300
0
0
0
170
0
0
100
0
0
-6
10
10
30
9
0
-30
0
0
0
0
100
-20
25
0
0
100
0
0
20
0
50
0
-200
0
0
0
-30
0
5
0
75
10
0
0
20
0
-1
3.95
0.00
0.00
0.00
9.04
0.00
0.00
4.04
0.00
0.00
-5.00
1.37
0.64
8.96
7.63
0.00
-4.05
0.00
0.00
0.00
0.00
1.16
-4.00
0.93
0.00
0.00
0.66
0.00
0.00
1.96
0.00
2.04
0.00
-8.00
0.00
0.00
0.00
-5.56
0.00
2.33
0.00
1.61
0.89
0.00
0.00
1.32
0.00
-1.30
1,450
5,050
480
610
230
1,050
60
1,230
1,890
11,700
220
400
720
1,040
7,700
28,000
1,400
107
85
1,450
430
310
3,675
780
4,725
330
51
16,550
3,700
31,500
225
355
1,720
114
80
182
###
1,430
4,975
470
###
###
590
###
###
220
1,040
###
59
###
###
###
200
390
###
###
1,010
###
23,700
###
###
1,380
100
84
###
425
###
###
###
###
###
4,500
###
300
50
###
###
30,800
220
350
1,670
###
###
181
1,500
5,150
485
620
230
1,230
60
1,230
1,930
12,200
220
410
790
1,080
7,700
29,900
1,410
108
85
1,510
430
320
4,050
780
4,725
330
51
17,000
3,700
31,650
230
385
1,720
114
87
184
6,100
1,470
5,000
480
8,000
10,500
590
510
2,700
220
1,210
1,740
59
1,230
1,920
11,850
215
390
170
790
1,060
7,700
27,000
2,700
330
1,400
102
84
1,510
430
320
50
455
4,050
780
4,525
1,900
300
51
17,000
3,700
31,000
220
365
1,710
114
87
181
0
30
75
0
0
0
-20
0
0
-5
160
0
0
-10
30
200
-5
-5
0
60
30
0
-1,000
0
0
0
-2
0
0
-5
0
0
0
425
0
-100
0
-60
1
450
0
-650
-15
0
-10
0
7
-3
0.00
2.08
1.52
0.00
0.00
0.00
-3.28
0.00
0.00
-2.22
15.24
0.00
0.00
-0.81
1.59
1.72
-2.27
-1.27
0.00
8.22
2.91
0.00
-3.57
0.00
0.00
0.00
-1.92
0.00
0.00
-1.15
0.00
0.00
0.00
11.72
0.00
-2.16
0.00
-16.67
2.00
2.72
0.00
-2.05
-6.38
0.00
-0.58
0.00
8.75
-1.63
53
790
2,050
550
196
750
700
80
52
###
1,910
520
###
710
690
###
###
4,679.53
54
840
2,075
550
200
760
700
89
4,592.98
54
830
1,910
540
200
720
700
144
89
4,633.11
1
40
-115
-20
4
-20
0
0
9
28.89
1.89
5.06
-5.68
-3.57
2.04
-2.70
0.00
0.00
11.25
0.63%
Frekuensi
Volume Transaksi
Transaksi
254
329,500
3
15,000
###
5
9,500
927
20,255,500
58
1,032,500
149
364,000
1,165
9,617,000
137
2,680,500
2,205
76,561,000
8
124,000
###
14
114,000
360
3,167,500
1,283
7,798,500
1,265
8,602,500
###
206
8,115,500
31
355,000
12
6,000
17
60,500
3,869
69,890,000
465
21,689,500
7
12,500
547
21,603,500
38
2,077,500
264
5,623,000
6
4,500
21
83,500
1
500
###
41
692,000
-
Nilai Transaksi
(Value)
5,941,850,000
1,170,500
25,175,000
14,615,515,000
2,886,075,000
1,245,775,000
28,031,587,500
617,120,000
53,828,700,000
14,734,000
26,422,500
4,235,090,000
37,545,350,000
6,162,005,000
5,032,970,000
93,580,000
48,900,000
380,400,000
78,849,885,000
8,193,950,000
1,054,000
7,472,812,500
1,525,675,000
4,439,970,000
1,210,000
19,445,000
237,500
919,480,000
-
Nilai Asing Beli

(Foreign Buy)
3,672,700,000
###
4,650,510,000
6,956,987,500
###
16,190,990,000
###
114,430,000
###
###
5,758,650,000
###
###
###
26,142,500
40,825,000
###
###
14,099,865,000
1,966,587,500
###
###
4,000,510,000
###
355,235,000
###
2,869
2,919
90
52
74
176
6
###
148
552
###
1,811
392
395
1,803
1
3,790
14
624
51
247
968
16
664
3
1,504
551
26
128
349
187
5
366
1
###
103
3,781
3,511
3
30
26,262,500
151,756,000
1,627,000
852,000
805,500
1,852,000
61,500
3,311,000
2,026,500
15,840,000
28,379,500
4,873,500
28,809,000
500
51,876,500
153,500
13,464,000
121,500
4,262,000
2,046,500
96,500
18,350,500
60,000
41,639,500
20,735,000
790,500
827,000
5,289,500
4,644,500
114,000
30,825,000
2,000
2,782,000
38,558,000
132,472,000
2,500
427,000
172,833,750,000
110,944,480,000
442,470,000
146,998,500
3,042,112,500
213,697,000
7,441,500
1,308,987,500
197,068,500
158,891,450,000
18,526,140,000
7,857,240,000
121,705,825,000
740,000
403,373,950,000
25,153,500
15,421,005,000
181,965,000
1,438,935,000
11,418,350,000
10,820,500
12,501,670,000
123,000,000
18,069,222,500
2,683,315,000
75,057,000
524,335,000
6,208,420,000
1,783,992,500
10,260,000
7,337,060,000
910,000
892,425,000
326,388,525,000
264,807,895,000
125,000
483,160,000
119,606,325,000
###
62,845,675,000
###
126,585,000
2,417,887,500
27,055,000
###
###
###
91,149,175,000
5,140,080,000
###
87,100,250,000
331,909,400,000
7,832,045,000
46,480,000
###
10,311,825,000
8,945,925,000
102,500,000
6,276,600,000
###
161,538,000
57,205,000
4,752,990,000
74,730,000
866,302,500
###
179,821,950,000
###
188,986,135,000
###
11,300,000
84
6
773
1
###
607
708
10
32
2,718
8
477
###
6
151
23
3
1,275
37
25
690
12
17
38
223
11
40
187
447
640
###
290
1,488
2
4
###
804
558
151
22
32
1,460,500
555,500
24,775,500
500
22,477,500
44,925,000
123,000
1,886,000
87,994,500
114,500
4,222,500
14,500
507,000
368,000
60,000
75,711,500
347,000
222,000
8,821,500
14,000
167,500
932,000
1,618,500
173,500
163,000
1,954,000
13,800,500
11,255,000
8,585,500
8,301,000
12,500
51,000
27,271,500
11,733,500
242,500
132,500
1,342,500
476,892,500
890,110,000
8,397,892,500
210,000
3,766,533,000
12,573,020,000
65,150,000
725,430,000
129,621,600,000
25,905,000
6,889,225,000
7,980,000
2,206,600,000
37,272,500
3,000,000
38,225,862,500
131,150,000
26,805,000
6,708,575,000
102,800,000
149,905,000
239,007,500
654,547,500
34,960,000
120,085,000
5,913,700,000
4,045,130,000
3,213,525,000
1,617,838,000
38,445,287,500
625,000
10,202,500
29,937,800,000
11,731,465,000
703,475,000
9,060,000
1,076,280,000
143,730,000
859,695,000
284,307,500
###
630,720,000
190,370,000
10,845,000
26,282,175,000
19,350,000
###
###
###
1,865,012,500
14,384,660,000
93,680,000
###
121,275,000
###
402,370,000
###
300,687,500
###
38,362,500
###
###
###
2,945,000
17,650,837,500
###
21,852,295,000
647,180,000
540,825,000
1,200,000
248
224
496
66
337
3
18
20
1
11
94
33
15
80
14
10
9
714
479
2
###
502
187
###
6
121
2,503
77
2
17
1
1,341
531
535
54
###
8
4,022,500
5,413,500
3,178,000
3,232,000
6,611,500
50,500
259,500
127,500
500
17,500
2,033,000
433,500
123,000
6,819,500
116,500
304,000
13,000
58,034,500
3,818,500
10,500
1,834,000
724,000
50,500
2,652,500
26,592,500
597,000
1,000
69,500
2,000
2,019,000
8,903,000
2,264,000
92,500
4,000
749,724,500
2,385,430,000
1,375,210,000
2,973,005,000
720,174,500
22,235,000
13,298,000
234,590,000
7,000,000
45,062,500
669,517,500
1,606,300,000
48,502,500
1,668,535,000
5,825,000
35,712,000
77,675,000
6,537,002,500
9,134,237,500
28,350,000
8,320,712,500
1,846,200,000
5,555,000
186,772,500
9,999,962,500
58,122,500
19,250,000
41,855,000
4,000,000
93,536,225,000
4,552,930,000
7,061,087,500
128,655,000
34,150,000
###
###
###
505,480,000
100,752,500
###
33,322,500
###
###
301,037,500
210,849,500
###
1,458,012,500
###
###
###
7,533,225,000
###
###
###
###
492,667,500
17,249,600,000
1,657,540,000
5,486,850,000
###
-
33
17
###
19
105
66
122
185
201
1,047
145
1
915
29
31
1
###
1
43
36
8
###
2,133
1,465
1
47
173
665
1,264
265
1
553
1
1,108
419
17
531
75
986
1,001,500
188,500
937,500
5,441,000
438,500
354,500
5,821,500
7,946,500
7,532,500
2,094,000
3,000
3,940,000
67,500
2,008,000
500
500
3,299,500
491,500
60,000
28,377,000
9,272,000
10,000
94,000
2,624,500
12,654,500
19,091,000
7,633,500
500
7,721,000
500
2,106,000
8,636,000
413,000
4,287,500
1,330,500
1,250,000
170,665,500
17,028,500
185,625,000
732,299,500
1,467,737,500
1,756,337,500
1,771,715,000
1,452,136,500
21,299,725,000
194,289,000
12,000,000
43,511,925,000
24,867,500
712,880,000
970,000
555,000
17,572,425,000
122,345,000
36,825,000
56,745,085,000
65,451,600,000
12,600,000
276,312,500
980,615,000
9,193,925,000
21,727,010,000
736,914,000
405,000
3,089,585,000
190,000
48,360,750,000
16,646,180,000
46,584,000
19,730,737,500
226,187,000
32,873,425,000
###
###
###
606,627,000
###
###
###
570,075,000
1,106,037,500
###
###
1,498,512,500
###
35,358,775,000
700,060,000
###
593,850,000
###
4,805,942,500
32,616,675,000
1,656,825,000
178,500,000
577,385,000
###
24,375,000
33,340,450,000
11,171,110,000
19,133,937,500
2,366,000
###
28,575,425,000
3
1
7
13
###
720
10
33
975
11
37
###
8
66
###
15
2
45
###
1,183
165
3,538
7
199
332
61
30
40
1,650
470
3
2,172
548
1,270
150
2,256
2
26
101,000
500
46,000
136,000
4,890,000
36,000
51,000
5,008,000
365,000
879,500
14,000
1,204,000
15,000
7,500
717,000
76,718,500
1,192,500
63,846,000
16,000
1,864,000
10,847,000
811,500
79,500
809,500
65,927,000
1,356,500
1,500
62,181,500
7,695,000
7,146,500
4,758,000
28,239,000
5,000
611,000
35,855,000
1,100,000
88,927,500
239,390,000
7,263,150,000
10,252,500
252,462,500
31,174,100,000
115,637,500
753,375,000
4,270,000
287,945,000
750,000
3,000,000
129,238,500
24,042,262,500
1,692,475,000
91,470,830,000
5,680,000
2,248,960,000
5,058,867,500
275,910,000
18,590,000
127,040,500
18,377,355,000
9,894,125,000
4,375,000
72,079,650,000
6,511,315,000
79,817,525,000
1,060,820,000
40,950,680,000
3,975,000
85,068,000
###
###
434,865,000
15,000,000
25,106,950,000
###
###
###
###
###
2,512,037,500
40,090,000
30,954,335,000
180,000
###
###
1,662,795,000
94,475,000
437,920,000
###
###
###
###
4,374,925,000
2,900,000
###
26,635,680,000
75,226,600,000
878,135,000
-
484
1,087
11
###
23
83
534
150
326
2
594
8
###
63
1
101
34
134
1,089
31
2,664
423
792
2
###
1,218
66
###
64
69
167
1,139
14
19
75
22
20
###
2,131
38
2,934,000
8,108,500
38,500
120,000
1,302,500
28,944,000
3,926,000
1,016,500
1,000
146,617,000
251,000
1,876,500
500
2,018,500
546,000
645,000
52,500,500
1,378,500
27,244,000
7,083,000
18,198,000
1,000
4,164,500
5,741,000
1,043,500
141,500
136,500
57,428,500
137,000
39,000
559,000
468,500
82,500
22,587,000
498,500
10,167,825,000
57,441,675,000
13,475,000
136,610,000
494,947,500
24,651,245,000
3,408,520,000
1,697,770,000
175,900,000
36,794,217,500
178,200,000
793,880,000
345,000
116,544,500
38,112,000
308,162,500
28,063,415,000
975,940,000
83,944,250,000
8,439,715,000
42,964,337,500
500,000
9,291,550,000
1,467,057,500
528,405,000
68,105,000
4,095,675,000
37,110,295,000
10,824,000
7,231,500
180,072,500
89,015,500
14,380,500
6,382,875,000
316,770,000
3,727,100,000
###
###
1,340,400,000
###
2,825,000
109,250,000
###
783,755,000
3,357,695,000
259,160,000
###
255,000,000
###
242,160,000
13,498,500
7,640,000
###
###
4,700,000
6,328,340,000
60,807,025,000
3,599,825,000
38,550,000
###
5,779,112,500
###
56,100,000
###
3,180,825,000
217,405,000
###
251,015,000
###
-
214
1
83
3
###
15
22
###
9
2,050
35
###
16
369
49
1,187
69
18
6
1,140
1,279
54
1
###
3
1,709
2
18
1,396
34
1
###
7
6
33
1
###
4,823,500
500
1,142,500
1,500
95,000
107,500
25,000
21,032,500
555,500
8,000
11,894,000
1,624,500
128,080,000
263,500
70,000
10,000
1,757,000
21,739,000
240,500
1,000
1,500
68,827,500
12,500
129,500
28,878,500
795,500
500
68,500
55,500
55,500
500
-
4,939,595,000
170,000
932,195,000
607,500
471,362,500
58,025,000
7,000,000
125,022,950,000
94,536,000
16,100,000
8,190,395,000
1,143,290,000
25,814,376,500
28,230,500
16,422,500
30,387,500
21,069,250,000
26,114,255,000
275,120,000
88,000
755,000
22,572,297,500
1,900,000
93,745,000
36,454,170,000
691,305,000
55,000
12,059,500
15,542,500
5,681,000
250,000
-
771,530,000
###
###
###
298,812,500
###
79,898,025,000
###
###
###
###
2,736,495,000
1,126,125,000
9,186,489,500
###
515,000
###
1,525,000
###
###
3,440,225,000
###
738,955,000
###
11,056,820,000
5,745,015,000
239,000,000
###
###
###
265
33
###
746
###
250
1
35
18
352
2
1
###
1,048
79
###
8
1,265
327
3
2,783
120
831
59
1
11
###
6
###
290
1
64
1,102
2
3
1,999
34
1,152,500
659,000
3,636,500
3,330,000
19,000
49,500
287,500
1,244,000
1,000
500
29,367,000
4,362,000
4,000
37,593,500
2,245,500
148,000
10,755,500
1,665,500
43,971,000
78,500
2,000
122,000
18,500
30,060,000
500
195,000
17,248,500
7,000
2,000
77,759,000
422,000
9,124,775,000
148,405,000
7,081,630,000
8,360,587,500
4,560,000
5,441,500
212,200,000
1,952,595,000
365,000
63,500
21,199,910,000
222,441,000
34,950,000
18,582,275,000
6,064,212,500
517,000,000
164,344,025,000
10,015,275,000
44,953,460,000
190,525,000
4,600,000
27,465,000
9,435,000
6,423,495,000
25,000
925,025,000
19,617,775,000
350,000
3,090,000
33,274,202,500
31,881,500
6,186,225,000
###
###
###
###
6,596,337,500
###
895,715,000
###
6,005,915,000
###
###
###
1,550,625,000
2,779,537,500
###
91,712,000,000
###
9,432,875,000
37,809,450,000
###
79,375,000
###
###
###
###
41,000,000
510,475,000
8,907,040,000
###
301,410,000
-
865
701
86
157
3
2,252
4
3
31
3,256
14
611
39
1,073
3
73
747
17
2
6
160
9
###
70
71
132
3
108
1,328
1
1,398
27
1,201
95
3
8
37
37,829,500
1,938,500
239,500
4,642,500
8,500
36,095,000
245,000
3,000
59,500
41,134,000
39,000
106,193,500
140,500
21,566,500
6,500
91,000
122,105,500
162,500
102,000
6,500
6,676,500
188,000
84,000
1,505,000
179,000
1,500
45,781,000
2,224,000
500
2,658,000
103,500
45,820,500
1,468,000
100,500
60,500
1,521,500
55,749,790,000
9,787,400,000
114,807,500
2,784,825,000
1,875,000
42,345,475,000
14,699,000
3,690,000
113,555,000
490,254,650,000
8,355,000
42,859,887,500
108,025,000
22,706,805,000
50,050,000
2,402,650,000
170,375,310,000
16,614,500
8,668,000
9,515,000
2,839,325,000
60,155,000
317,975,000
1,173,900,000
822,550,000
465,000
2,334,258,500
37,327,650,000
1,850,000
82,726,050,000
23,372,500
16,999,960,000
2,494,295,000
11,457,000
4,980,000
276,571,500
###
11,223,130,000
6,252,900,000
108,175,000
###
###
151,200,000
###
###
18,531,915,000
###
410,900,900,000
5,560,000
115,507,500
###
98,945,000
7,994,745,000
1,851,100,000
###
###
348,970,000
###
###
269,300,000
2,250,000
###
29,728,150,000
38,582,925,000
82,600,000
-
191
269
2,605
229
6
1,676
4
###
3
146,951
1,303,500
3,862,000
36,114,500
1,681,500
53,500
29,764,000
19,000
1,500
5,740,824,393
69,012,500
3,140,665,000
70,832,197,500
906,365,000
10,507,000
21,690,350,000
13,235,000
124,500
6,581,632,986,120
884,500,000
3,217,517,500
2,178,885,000
###
-
Nilai Asing Jual

(Foreign Sell)
3,075,875,000
15,900,000
6,157,325,000
553,775,000
8,927,312,500
34,234,565,000
275,150,000
11,448,262,500
1,560,000
4,025,000
380,400,000
426,375,000
3,769,845,000
2,758,425,000
332,250,000
-
134,082,725,000
15,383,205,000
62,638,500
1,984,237,500
64,250,800,000
6,931,375,000
24,552,125,000
200,401,450,000
5,700,335,000
5,753,500,000
4,551,215,000
6,823,045,000
160,398,500
4,211,520,000
242,162,500
10,920,000
187,894,975,000
214,321,890,000
150,590,000
106,362,500
252,105,000
560,402,500
1,367,847,500
40,810,000
60,445,000
3,736,860,000
669,500,000
5,125,025,000
2,268,615,000
102,800,000
512,617,500
99,075,000
676,477,000
6,288,900,000
7,073,690,000
3,350,890,000
336,275,000
-
549,927,500
256,350,000
2,331,000
461,052,500
1,369,712,500
120,000
6,000,000
688,514,000
3,353,750,000
2,439,862,500
60,930,325,000
294,670,000
3,029,262,500
-
410,905,000
608,675,000
12,375,000
8,764,100,000
27,197,600,000
5,906,400,000
11,285,990,000
36,335,100,000
28,762,500
2,297,515,000
710,675,000
1,000,000
34,519,725,000
10,648,035,000
16,882,075,000
65,491,000
26,354,800,000
35,855,000
60,865,000
401,635,000
94,887,500
6,429,150,000
427,305,000
232,795,000
37,749,930,000
985,810,000
16,827,500
142,500
7,869,470,000
862,730,000
78,590,575,000
26,660,490,000
-
1,774,675,000
35,620,075,000
3,289,820,000
430,805,000
4,200,000
1,475,000
336,815,000
9,522,150,000
851,005,000
909,862,500
7,937,800,000
13,000,000
160,395,000
3,750,650,000
-
50,000,000
82,332,600,000
1,820,425,000
71,500,000
9,656,172,500
452,000
13,431,750,000
92,125,000
9,597,047,500
3,341,050,000
478,500,000
-
3,174,200,000
124,287,500
671,115,000
11,785,795,000
4,400,000
3,829,280,000
1,011,850,000
483,000,000
97,232,675,000
129,000,000
22,988,910,000
143,512,500
1,419,945,000
988,500,000
10,210,000
1,510,910,000
7,457,825,000
12,120,000
3,014,600,000
324,933,525,000
117,000,000
2,698,650,000
46,200,000
2,005,225,000
394,800,000
168,000
41,050,000
351,000,000
6,970,100,000
69,133,500,000
1,630,432,500
203,700,000
-
26,876,815,000
53,275,000
148,500,000
-
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
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
Sebelumnya
(Previous)
4,604.22
1,850.92
1,319.44
544.31
1,199.26
2,020.73
433.02
1,020.60
578.35
823.30
1,260.49
771.45
633.03
1,307.68
703.38
990.13
380.74
440.78
251.56
156.04
394.58
427.74
322.23
Tertinggi
(High)
4,679.53
1,866.31
1,348.65
554.84
1,208.84
2,040.09
439.21
1,047.62
591.28
838.07
1,274.37
786.52
644.07
1,329.88
712.51
1,009.08
389.16
452.31
256.63
158.37
402.38
438.74
330.79
Terendah
(Low)
4,592.98
1,827.05
1,319.37
538.60
1,184.36
1,993.36
425.14
1,016.59
578.08
822.33
1,248.00
768.82
629.65
1,303.77
697.11
987.57
379.63
439.73
250.66
155.34
392.82
427.55
321.70
ks di Bursa Indonesia
www.britama.com
Gratis Berlangganan Harga Penutupan Saham
Untuk Berlangganan Silahkan kirim Ke: konsultasi@britama.com
Penutupan
(Close)
4,633.11
1,836.32
1,336.24
549.05
1,201.76
2,015.09
430.16
1,031.23
584.14
834.51
1,262.41
777.66
636.98
1,316.48
705.84
997.73
384.69
445.81
253.41
156.98
397.57
432.79
326.30
Perubahan
(Change)
28.89
(14.60)
16.80
4.74
2.50
(5.64)
(2.86)
10.63
5.79
11.21
1.92
6.21
3.95
8.80
2.46
7.59
3.95
5.03
1.85
0.95
2.99
5.05
4.07
%
0.63%
-0.79%
1.27%
0.87%
0.21%
-0.28%
-0.66%
1.04%
1.00%
1.36%
0.15%
0.80%
0.62%
0.67%
0.35%
0.77%
1.04%
1.14%
0.74%
0.61%
0.76%
1.18%
1.26%
Frekuensi
Transaksi
146,951
5,606
19,575
12,388
4,549
10,486
33,546
13,523
17,933
29,345
27,423
75,223
57,036
108,050
38,901
108,950
53,944
10,897
44,816
103,944
59,855
14,249
22,250
Volume Transaksi
5,740,824,393
128,716,350
576,408,500
164,920,661
117,049,961
104,737,979
1,098,402,483
1,987,019,591
438,174,984
1,125,393,884
386,708,601
1,367,502,816
1,054,079,622
2,827,593,454
2,913,230,939
3,052,086,540
947,170,605
228,026,000
552,128,892
2,243,372,571
1,112,040,816
199,637,434
216,264,659
i@britama.com
Nilai Transaksi (Value)
6,581,632,986,120
91,718,447,000
496,619,588,000
369,490,971,970
451,445,029,730
438,460,575,000
813,159,212,930
1,572,662,878,650
1,254,751,232,135
1,093,325,050,705
1,259,396,576,700
4,416,499,279,530
3,100,530,754,530
5,367,217,673,235
1,214,415,312,885
5,401,687,817,665
3,576,895,853,900
271,987,563,500
3,052,336,838,050
3,928,757,205,905
3,993,847,595,030
1,180,036,586,250
1,289,738,275,500
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
MERK
TINS
ICON
ANTM
TSPC
BRMS
ZBRA
SAME
APLI
SHID
AIMS
WAPO
MNCN
TOBA
INCO
SIAP
INPC
GDYR
BEST
CASS
Nama Perusahaan
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
Merck Tbk
Timah (Pesero) Tbk
Island Concepts Indonesia Tbk
Aneka Tambang (Persero) Tbk
Tempo Scan Pacific Tbk
Bumi Resources Minerals Tbk
Zebra Nusantara Tbk
Sarana Meditama Metropolitan Tbk
Asiaplast Industries Tbk
Hotel Sahid Jaya Tbk
Akbar Indo Makmur Stimec Tbk
Wahana Phonix Mandiri Tbk
Toba Bara Sejahtra Tbk
Vale Indonesia Tbk
Sekawan Intipratama Tbk
Bank Artha Graha Internasional
Goodyear Indonesia Tbk
Bekasi Fajar Industrial Estate Tbk
Cardig Aero Services Tbk
20 TOP LOS
%
No.
20.00
15.24
13.85
13.73
11.72
11.32
11.25
9.04
8.97
8.96
8.89
8.75
8.47
8.22
7.89
7.63
7.61
6.94
6.06
5.88
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
Kode
Saham
LAMI
UNIT
DVLA
GMTD
MYTX
JECC
RBMS
SONA
PUDP
PTSN
LSIP
EMTK
VICO
INVS
LPLI
WIKA
PTBA
SQMI
SDPC
LPPS
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
Lamicitra Nusantara Tbk

Nusantara Inti Corpora Tbk
Darya-Varia Laboratoria Tbk
Gowa Makassar Tourism Development Tbk
Apac Citra Centertex Tbk
Jembo Cable Company Tbk
Ristia Bintang Mahkota Sejati Tbk
Sona Topas Tourism Industry Tbk
Pudjiadi Prestige Limited Tbk
Sat Nusapersada Tbk
Perusahaan Perkebunan London Sumatera Indonesia Tbk
Elang Mahkota Teknologi Tbk
Victoria Investama Tbk
Inovisi Infracom Tbk
Lippo E-NET Tbk
Wijaya Karya (Persero) Tbk
Tambang Batubara Bukit Asam (Persero) Tbk
Allbond Makmur Usaha Tbk
Millennium Pharmacon International Tbk
Lippo Securities Tbk
%
-21.67
-16.67
-9.65
-8.54
-8.50
-8.33
-8.33
-8.00
-7.41
-7.37
-7.24
-6.40
-6.38
-6.35
-5.75
-5.68
-5.60
-5.56
-5.00
-4.44
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
TLKM
BBRI
BMRI
BMTR
ASII
TRAM
SMGR
BBCA
BSDE
PGAS
BBNI
ASRI
GGRM
KLBF
MNCN
UNVR
LPPF
ANTM
LPKR
WIKA
aham: Jumat, 12 Jul 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

Global Mediacom Tbk
Trada Maritime Tbk
Bank Central Asia Tbk
Bank Negara Indonesia Tbk
Gudang Garam Tbk
Kalbe Farma Tbk
Unilever Indonesia Tbk
Pacific Utama Tbk
Lippo Karawaci Tbk

Nilai Transaksi
490,254,650,000
403,373,950,000
326,388,525,000
264,807,895,000
172,833,750,000
170,375,310,000
164,344,025,000
158,891,450,000
129,621,600,000
125,022,950,000
121,705,825,000
110,944,480,000
93,536,225,000
91,470,830,000
83,944,250,000
82,726,050,000
79,817,525,000
78,849,885,000
72,079,650,000
70,832,197,500
Total
Frekuensi
3,256
3,790
3,781
3,511
2,869
747
2,783
1,811
2,718
2,050
1,803
2,919
1,341
3,538
2,664
1,398
1,270
3,869
2,172
2,605
%
1.72
3.97
-2.94
2.56
0.00
0.00
0.66
3.06
-3.97
0.85
0.00
2.82
-1.07
1.40
8.47
-2.05
3.69
13.73
-0.85
-5.68
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
ANTM
BBRI
BMRI
KLBF
BMTR
TLKM
ASRI
ASII
SMGR
BSDE
MNCN
WIKA
GAMA
LSIP
TINS
LPKR
INCO
NIRO
PGAS
SUGI
aham: Jumat, 12 Jul 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
Global Mediacom Tbk
Gading Development Tbk
Perusahaan Perkebunan London Sumatera Indonesia Tbk
Timah (Pesero) Tbk
Lippo Karawaci Tbk
Vale Indonesia Tbk
Nirvana Development Tbk
Sugih Energy Tbk
Total
Frekuensi
3,869
3,790
3,781
3,538
3,511
3,256
2,919
2,869
2,783
2,718
2,664
2,605
2,503
2,256
2,252
2,172
2,133
2,131
2,050
1,999

%
13.73
3.97
-2.94
1.40
2.56
1.72
2.82
0.00
0.66
-3.97
8.47
-5.68
2.70
-7.24
15.24
-0.85
7.89
1.79
0.85
0.00
Nilai Transaksi
78,849,885,000.00
403,373,950,000.00
326,388,525,000.00
91,470,830,000.00
264,807,895,000.00
490,254,650,000.00
110,944,480,000.00
172,833,750,000.00
164,344,025,000.00
129,621,600,000.00
83,944,250,000.00
70,832,197,500.00
9,999,962,500.00
40,950,680,000.00
42,345,475,000.00
72,079,650,000.00
56,745,085,000.00
6,382,875,000.00
125,022,950,000.00
33,274,202,500.00

Harga Penutupan Saham 12 Jul 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 12 Jul 2013

Загружено:

Авторское право:

Доступные форматы

Harga Saham: Jumat, 12 Jul 2013

Like Kita di: facebook.com/britamasaham

Astra International Tbk

Bank International Indonesia Tbk

Davomas Abadi Tbk

Golden Retailindo, Tbk

Leo Investments Tbk

PT Perusahaan Perkebunan London Sumatera In

PT Lautan Luas Tbk

Malindo Feedmill Tbk

Nusa Raya Cipta Tbk

Nippon Indosari Corpindo Tbk

Solusi Tunas Pratama

PT Wicaksana Overseas International Tbk

Nilai Asing Beli

Nilai Asing Jual

Harga Saham: Jumat, 12 Jul 2013

Indeks di Bursa Indonesia

Like Kita di: facebook.com/britamasaham

Harga Saham: Jumat, 12 Jul 2013

Lamicitra Nusantara Tbk

Harga Saham: Jumat, 12 Jul 2013

aham: Jumat, 12 Jul 2013

Telekomunikasi Indonesia Tbk

Follow Kita di: twitter.com/britama

Harga Saham: Jumat, 12 Jul 2013

aham: Jumat, 12 Jul 2013

Aneka Tambang (Persero) Tbk

Follow Kita di: twitter.com/britama

Вам также может понравиться