Harga Saham: Jumat, 13 Nop 2015

britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
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

Kode Saham
(Code Stock)
AALI
ABBA
ABDA
ABMM
ACES
ACST
ADES
ADHI
ADMF
ADMG
ADRO
AGRO
AGRS
AHAP
AIMS
AISA
AKKU
AKPI
AKRA
AKSI
ALDO
ALKA
ALMI
ALTO
AMAG
AMFG
AMRT
ANJT
ANTM
APEX
APIC
APII
APLI
APLN
APOL
ARGO
ARII
ARNA

Nama Perusahaan
(Company Name)
PT Astra Agro Lestari Tbk
PT Mahaka Media Tbk
PT Asuransi Bina Dana Arta Tbk
PT ABM Investama Tbk
PT Ace Hardware Indonesia Tbk
PT Acset Indonusa Tbk
PT Ades Waters Indonesia Tbk
PT Adhi Karya (Persero) Tbk
PT Adira Dinamika Multi Finance Tbk
PT Polychem Indonesia Tbk
PT Adaro Energy Tbk
PT Bank Rakyat Indonesia Agroniaga Tbk
PT Bank Agris Tbk
PT Asuransi Harta Aman Pratama Tbk
PT Akbar Indo Makmur Stimec Tbk
PT Tiga Pilar Sejahtera Food Tbk
PT Alam Karya Unggul Tbk
PT Argha Karya Prima Industri Tbk
PT AKR Corporindo Tbk
PT Majapahit Inti Corpora Tbk
PT Alkindo Naratama Tbk
PT Alakasa Industrindo Tbk
PT Alumindo Light Metal Industri Tbk
PT Tri Banyan Tirta Tbk
PT Asuransi Multi Artha Guna Tbk
PT Asahimas Flat Glass Tbk
PT Sumber Alfaria Trijaya Tbk
PT Austindo Nusantara Jaya Tbk
PT Aneka Tambang (Persero) Tbk
PT Apexindo Pratama Duta Tbk
PT Pan Pacific International Tbk
PT Arita Prima Indonesia Tbk
PT Asiaplast Industries Tbk
PT Agung Podomoro Land Tbk
PT Arpeni Pratama Ocean Line Tbk
PT Argo Pantes Tbk
PT Atlas Resources Tbk
PT Arwana Citramulia Tbk

Sebelumnya
(Previous)
18,550
50
7,075
2,625
745
4,000
1,000
2,260
3,760
92
610
102
94
170
420
1,545
305
800
5,850
125
690
421
203
329
350
6,900
540
1,610
326
3,330
635
222
65
254
58
900
400
411

39
40
41
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

ARTA
ARTI
ASBI
ASDM
ASGR
ASII
ASJT
ASMI
ASRI
ASRM
ASSA
ATIC
ATPK
AUTO
BABP
BACA
BAJA
BALI
BAPA
BATA
BAYU
BBCA
BBHI
BBKP
BBLD
BBMD
BBNI
BBNP
BBRI
BBRM
BBTN
BBYB
BCAP
BCIC
BCIP
BDMN
BEKS
BEST
BFIN
BHIT
BIKA
BIMA
BINA
BIPI
BIPP

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Arthavest Tbk
Ratu Prabu Energi Tbk
Asuransi Bintang Tbk
Asuransi Dayin MitraTbk
Astra Graphia Tbk
Astra International Tbk
Asuransi Jasa Tania Tbk
Asuransi Mitra Maparya Tbk
Alam Sutera Realty Tbk
Asuransi Ramayana Tbk
Adi Sarana Armada Tbk
Anabatic Technologies Tbk
Bara Jaya Internasional Tbk
Astra Otoparts Tbk
Bank MNC Internasional Tbk
Bank Capital Indonesia Tbk
Saranacentral Bajatama Tbk
Bali Towerindo Sentra Tbk
Bekasi Asri Pemula Tbk
Sepatu Bata Tbk
Bayu Buana Tbk
Bank Central Asia Tbk
Bank Harda Internasional 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
Bank Yudha Bhakti 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
Binakarya Jaya Abadi Tbk
Primarindo Asia Infrastucture Tbk
Bank Ina Perdana Tbk
Benakat Integra Tbk
Bhuwanatala Indah Permai Tbk

276
240
440
1,000
1,725
6,600
170
855
354
2,400
112
695
194
1,635
69
146
93
760
50
1,020
820
12,975
104
685
1,110
1,560
4,960
1,860
10,525
50
1,195
129
1,455
50
855
2,750
57
377
2,610
190
1,970
455
290
70
85

84
85
86
87
88
89
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

BIRD
BISI
BJBR
BJTM
BKDP
BKSL
BKSW
BLTA
BLTZ
BMAS
BMRI
BMSR
BMTR
BNBA
BNBR
BNGA
BNII
BNLI
BOLT
BORN
BPFI
BPII
BRAM
BRAU
BRMS
BRNA
BRPT
BSDE
BSIM
BSSR
BSWD
BTEK
BTEL
BTON
BTPN
BUDI
BUKK
BULL
BUMI
BUVA
BVIC
BWPT
BYAN
CANI
CASS

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Blue Bird 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
Graha Layar Prima 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
Bank International Indonesia Tbk
Bank Permata Tbk
Garuda Metalindo Tbk
Borneo Lumbung Energi & Metal Tbk
Batavia Prosperindo Finance Tbk
Batavia Prosperindo International 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
Bukaka Teknik Utama Tbk
Buana Listya Tama Tbk
Bumi Resources Tbk
Bukit Uluwatu Villa Tbk
Bank Victoria International Tbk
Eagle High Plantations Tbk
Bayan Resources Tbk
Capitol Nusantara Indonesia Tbk
Cardig Aero Services Tbk

6,350
1,410
755
444
85
71
324
196
4,800
360
8,375
255
855
185
50
615
179
1,120
1,045
50
600
2,750
4,680
82
50
645
135
1,670
485
1,090
4,330
1,430
50
460
2,615
67
655
71
50
600
102
205
8,000
264
1,350

129
130
131
132
133
134
135
136
137
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

CEKA
CENT
CFIN
CINT
CITA
CKRA
CLPI
CMNP
CMPP
CNKO
CNTB
CNTX
COWL
CPGT
CPIN
CPRO
CSAP
CTBN
CTRA
CTRP
CTRS
CTTH
DAJK
DART
DEFI
DEWA
DGIK
DILD
DKFT
DLTA
DMAS
DNAR
DNET
DOID
DPNS
DSFI
DSNG
DSSA
DUTI
DVLA
DYAN
ECII
EKAD
ELSA
ELTY

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Cahaya Kalbar Tbk

Centrin Online Tbk
Clipan Finance Indonesia Tbk
Chitose Internasional 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
Citra Maharlika Nusantara Corpora Tbk
Charoen Pokphand Indonesia Tbk
Central Proteina Prima Tbk
Catur Sentosa Adiprana Tbk
Citra Tubindo Tbk
Ciputra Development Tbk
Ciputra Property Tbk
Ciputra Surya Tbk
Citatah Industri Marmer Tbk
Dwi Aneka Jaya Kemasindo Tbk
Duta Anggada Realty Tbk
Danasupra Erapacific Tbk
Darma Henwa Tbk
Duta Graha Indah Tbk
Intiland Development Tbk
Duta Kirana Finance Tbk
Delta Djakarta Tbk
Puradelta Lestari Tbk
Bank Dinar Indonesia 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

680
149
265
340
940
51
645
1,710
124
50
5,000
14,550
600
50
2,705
50
367
5,225
1,325
505
2,485
54
199
530
1,405
50
82
499
397
5,550
213
125
1,140
66
405
120
605
12,100
6,500
1,425
65
825
410
311
50

174
175
176
177
178
179
180
181
182
183
184
185
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

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
GOLD
GOLL
GPRA
GREN
GSMF
GTBO
GWSA
GZCO
HADE
HDFA
HDTX
HERO
HEXA
HITS
HMSP
HOME
HOTL

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

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
Golden Retailindo Tbk
Golden Plantation Tbk
Perdana Gapuraprima Tbk
Evergreen Invesco Tbk
Equity Development Investment Tbk
Garda Tujuh Buana Tbk
Greenwood Sejahtera Tbk
Gozco Plantations Tbk
HD Capital Tbk
Radana Bhaskara 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

145
9,975
50
2,055
575
830
1,930
190
74
3,500
1,110
1,250
1,600
395
690
89
50
50
58
2,000
308
1,500
49,000
306
590
670
860
7,500
265
99
220
142
119
260
106
82
50
219
950
1,300
1,700
725
94,675
203
138

219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
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

HRUM
IATA
IBFN
IBST
ICBP
ICON
IGAR
IIKP
IKAI
IKBI
IMAS
IMJS
IMPC
INAF
INAI
INCI
INCO
INDF
INDR
INDS
INDX
INDY
INKP
INPC
INPP
INRU
INTA
INTD
INTP
INVS
IPOL
ISAT
ISSP
ITMA
ITMG
ITTG
JAWA
JECC
JIHD
JKON
JKSW
JPFA
JPRS
JRPT
JSMR

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Harum Energy Tbk

Indonesia Transport & Infrastructure Tbk
Intan Baruprana Finance 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
Indomobil Multi Jasa Tbk
Impack Pratama Industri 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
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

790
50
155
2,100
12,500
479
268
890
113
1,040
2,750
440
9,175
178
362
290
2,015
5,175
740
349
128
167
950
64
365
280
236
380
19,300
117
70
4,745
203
13,900
7,625
82
205
1,500
590
820
80
433
136
790
4,895

264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
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

JSPT
JTPE
KAEF
KARW
KBLI
KBLM
KBLV
KBRI
KDSI
KIAS
KICI
KIJA
KKGI
KLBF
KOBX
KOIN
KONI
KOPI
KPIG
KRAH
KRAS
KREN
LAMI
LAPD
LCGP
LEAD
LINK
LION
LMAS
LMPI
LMSH
LPCK
LPGI
LPIN
LPKR
LPLI
LPPF
LPPS
LRNA
LSIP
LTLS
MAGP
MAIN
MAMI
MAMIP

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Jakarta Setiabudi Internasional Tbk

Jasuindo Tiga Perkasa Tbk
Kimia Farma 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
Mitra Energi Sejati Tbk
MNC Land Tbk
Grand Kartech Tbk
Krakatau Steel (Persero) Tbk
Kresna Graha Investama Tbk
Lamicitra Nusantara Tbk
Leyand International Tbk
Eureka Prima Jakarta Tbk
Logindo Samudramakmur Tbk
Link Net 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
Matahari Department Store Tbk
Lippo Securities Tbk
Eka Sari Lorena Transport Tbk

PT Perusahaan Perkebunan London Sumatera In

PT
PT
PT
PT
PT

Lautan Luas Tbk

Multi Agro Gemilang Plantation Tbk
Malindo Feedmill Tbk
Mas Murni Indonesia Tbk
Mas Murni Tbk (Saham Preferen)

750
215
960
295
117
134
2,090
50
200
98
268
230
580
1,350
150
260
330
765
1,325
2,280
318
2,480
270
50
500
164
3,850
1,100
50
129
540
8,200
5,925
5,950
1,135
258
15,000
111
115
1,285
540
50
1,155
50
600

309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353

MAPI
MASA
MAYA
MBAP
MBSS
MBTO
MCOR
MDIA
MDKA
MDLN
MDRN
MEDC
MEGA
MERK
META
MFIN
MFMI
MGNA
MICE
MIDI
MIKA
MIRA
MITI
MKNT
MKPI
MLBI
MLIA
MLPL
MLPT
MMLP
MNCN
MPMX
MPPA
MRAT
MREI
MSKY
MTDL
MTFN
MTLA
MTSM
MYOH
MYOR
MYRX
MYRXP
MYTX

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Mitra Adiperkasa Tbk

Multistrada Arah Sarana Tbk
Bank Mayapada Tbk
Mitrabara Adiperdana Tbk
Mitrabahtera Segara Sejati Tbk
Martina Berto Tbk
Bank Windu Kentjana International Tbk
Intermedia Capital Tbk
Merdeka Copper Gold 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
Magna Finance Tbk
Multi Indocitra Tbk
Midi Utama Indonesia Tbk
Mitra Keluarga Karyasehat Tbk
Mitra Rajasa Tbk
Mitra Investindo Tbk
Mitra Komunikasi Nusantara Tbk
Metropolitan Kentjana Tbk
Multi Bintang Indonesia Tbk
Mulia Industrindo Tbk
Multipolar Tbk
Multipolar Technology Tbk
Mega Manunggal Property 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

3,430
236
2,150
1,120
350
139
330
3,350
2,000
485
147
1,040
3,000
135,000
91
890
325
63
388
750
2,645
50
124
483
16,825
8,525
640
294
1,360
850
1,635
480
2,005
198
5,450
1,285
650
50
205
225
515
26,500
680
51
51

354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398

NAGA
NELY
NIKL
NIPS
NIRO
NISP
NOBU
NRCA
OCAP
OKAS
OMRE
PADI
PALM
PANR
PANS
PBRX
PDES
PEGE
PGAS
PGLI
PICO
PJAA
PKPK
PLAS
PLIN
PNBN
PNBS
PNIN
PNLF
PNSE
POLY
POOL
PPRO
PRAS
PSAB
PSDN
PSKT
PTBA
PTIS
PTPP
PTRO
PTSN
PTSP
PUDP
PWON

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PP
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Bank Mitraniaga Tbk

Pelayaran Nelly Dwi Putri Tbk
Pelat Timah Nusataran Tbk
Nipress Tbk
Nirvana Development Tbk
Bank NISP Tbk
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
Bank Panin Syariah Tbk
Paninvest Tbk
Panin Financial Tbk
Pudjiadi & Sons Estate Tbk
Polysindo Eka Perkasa Tbk
Pool Advista Indonesia Tbk
Properti Tbk
Prima Alloy Steel Tbk
J Resources Asia Pasifik Tbk
Prasidha Aneka Niaga Tbk
Red Planet Indonesia 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

165
138
50
400
99
1,300
645
660
432
85
322
670
500
479
3,445
550
160
205
2,680
72
135
2,125
50
1,540
3,930
875
240
580
200
422
55
2,990
182
128
1,445
114
1,010
6,975
910
3,780
308
65
8,500
435
443

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
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443

PYFA
RAJA
RALS
RANC
RBMS
RDTX
RELI
RICY
RIGS
RIMO
RMBA
RODA
ROTI
RUIS
SAFE
SAME
SCBD
SCCO
SCMA
SCPI
SDMU
SDPC
SDRA
SGRO
SHID
SIAP
SIDO
SILO
SIMA
SIMP
SIPD
SKBM
SKLT
SKYB
SMAR
SMBR
SMCB
SMDM
SMDR
SMGR
SMMA
SMMT
SMRA
SMRU
SMSM

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

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 International Lestari Tbk
Bentoel International Investama Tbk
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 Woori Saudara Indonesia 1906 Tbk
Sampoerna Agro Tbk
Hotel Sahid Jaya Tbk
Sekawan Intipratama Tbk
Industri Jamu dan Farmasi Sido Muncul 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

109
860
705
319
59
5,800
400
167
143
190
480
417
1,240
223
99
2,410
1,695
3,700
3,300
29,000
466
68
1,160
1,300
463
83
520
9,150
164
405
850
945
390
420
4,850
322
1,020
97
5,000
10,150
5,600
273
1,465
229
4,910

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
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488

SOBI
SOCI
SONA
SPMA
SQBB
SQBI
SQMI
SRAJ
SRIL
SRSN
SRTG
SSIA
SSMS
SSTM
STAR
STTP
SUGI
SULI
SUPR
TALF
TARA
TAXI
TBIG
TBLA
TBMS
TCID
TELE
TFCO
TGKA
TIFA
TINS
TIRA
TIRT
TKGA
TKIM
TLKM
TMAS
TMPI
TMPO
TOBA
TOTL
TOTO
TOWR
TPIA
TPMA

PT Sorini Agro Asia Corporindo Tbk

PT Soechi Lines Tbk
PT Sona Topas Tourism Industry Tbk
PT Suparma Tbk
PT Taisho Pharmaceutical Indonesia Tbk
PT Taisho Pharmaceutical Indonesia Tbk
PT Allbond Makmur Usaha Tbk
PT Sejahteraraya Anugrahjaya Tbk
PT Sri Rejeki Isman Tbk.
PT Indo Acidatama Tbk
PT Saratoga Investama Sedaya Tbk
PT Surya Semesta Internusa Tbk
PT Sawit Sumbermas Sarana Tbk
PT Sunson Textile Manufacture Tbk
PT Star Petrochem Tbk
PT Siantar TOP Tbk
PT Sugih Energy Tbk
PT SLJ Global Tbk
PT Solusi Tunas Pratama
PT Tunas Alfin Tbk
PT Sitara Propertindo Tbk
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

2,000
452
4,620
104
10,500
338,000
1,645
270
344
50
3,975
605
1,675
51
50
3,060
382
51
8,400
402
520
136
6,400
490
6,000
17,400
745
895
2,850
165
570
1,350
56
1,800
540
2,715
2,000
431
75
750
700
7,150
4,200
3,400
222

489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522

TRAM
TRIL
TRIM
TRIO
TRIS
TRST
TRUB
TRUS
TSPC
TURI
ULTJ
UNIC
UNIT
UNSP
UNTR
UNTX
UNVR
VICO
VINS
VIVA
VOKS
VRNA
WAPO
WEHA
WICO
WIIM
WIKA
WINS
WOMF
WSKT
WTON
YPAS
YULE
ZBRA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

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
Victoria Insurance Tbk
Visi Media Asia Tbk
Voksel Electric Tbk
Verena Oto Finance Tbk
Wahana Phonix Mandiri Tbk
Weha Transportasi Indonesia Tbk
Wicaksana Overseas International Tbk
Wismilak Inti Makmur Tbk
Wijaya Karya (Persero) Tbk
Wintermar Offshore Marine Tbk
Wahana Ottomitra Multiartha Tbk
Waskita Karya (Persero) Tbk
Wijaya Karya Beton Tbk
Yanaprima Hastapersada Tbk
Yulie Sekurindo Tbk
Zebra Nusantara Tbk
IHSG:

50
50
54
1,800
299
322
50
195
1,685
535
4,000
1,575
271
50
17,550
3,700
34,600
103
69
246
820
185
54
162
53
410
2,830
195
78
1,690
945
800
81
85
4,462.23

Pembukaan
(Open)
18,500
2,600
740
4,000
1,030
2,225
3,800
92
600
101
89
1,540
5,975
690
200
329
344
545
325
625
250
410

Terendah
(Low)
18,000
###
###
2,405
725
3,900
1,000
2,210
3,690
###
580
92
88
###
###
1,500
###
###
5,925
###
###
###
###
###
343
###
###
###
317
###
###
###
###
###
###
###
###
407

Tertinggi
(High)
18,875
2,600
740
4,000
1,030
2,260
3,800
96
610
101
94
1,540
6,150
695
201
329
344
545
326
635
259
411

Penutupan
(Close)
18,050
50
7,075
2,600
735
3,900
1,000
2,210
3,690
95
580
100
94
170
420
1,515
305
800
6,100
125
695
421
201
329
343
6,900
545
1,610
319
3,330
635
222
65
258
58
900
400
408

Perubahan
(Change)
(500)
0
0
(25)
(10)
(100)
0
(50)
(70)
3
(30)
(2)
0
0
0
(30)
0
0
250
0
5
0
(2)
0
(7)
0
5
0
(7)
0
0
0
0
4
0
0
0
(3)

%
(2.70)
0.00
0.00
(0.95)
(1.34)
(2.50)
0.00
(2.21)
(1.86)
3.26
(4.92)
(1.96)
0.00
0.00
0.00
(1.94)
0.00
0.00
4.27
0.00
0.72
0.00
(0.99)
0.00
(2.00)
0.00
0.93
0.00
(2.15)
0.00
0.00
0.00
0.00
1.57
0.00
0.00
0.00
(0.73)

260
245
1,740
6,550
170
855
350
109
685
1,625
70
152
93
750
12,900
104
685
4,945
10,475
50
1,185
129
1,460
855
2,750
63
377
187
1,970
70
85

###
230
###
###
1,700
###
###
850
341
###
108
675
###
1,610
69
###
92
###
###
###
###
###
###
675
###
###
4,805
###
10,450
###
1,170
118
1,420
###
850
2,725
58
360
###
186
1,940
###
###
69
###

272
263
1,780
6,650
170
855
355
111
700
1,645
70
152
94
750
13,025
104
695
4,965
10,675
50
1,210
129
1,460
860
2,810
63
379
191
1,970
71
89

271
260
440
1,000
1,700
6,600
170
855
342
2,400
110
700
194
1,640
70
152
92
750
50
1,020
820
12,925
104
690
1,110
1,560
4,840
1,860
10,525
50
1,190
128
1,420
50
860
2,770
59
361
2,610
190
1,940
455
290
69
87

(5)
20
0
0
(25)
0
0
0
(12)
0
(2)
5
0
5
1
6
(1)
(10)
0
0
0
(50)
0
5
0
0
(120)
0
0
0
(5)
(1)
(35)
0
5
20
2
(16)
0
0
(30)
0
0
(1)
2

(1.81)
8.33
0.00
0.00
(1.45)
0.00
0.00
0.00
(3.39)
0.00
(1.79)
0.72
0.00
0.31
1.45
4.11
(1.08)
(1.32)
0.00
0.00
0.00
(0.39)
0.00
0.73
0.00
0.00
(2.42)
0.00
0.00
0.00
(0.42)
(0.78)
(2.41)
0.00
0.58
0.73
3.51
(4.24)
0.00
0.00
(1.52)
0.00
0.00
(1.43)
2.35

6,250
1,375
745
444
71
299
8,300
840
189
630
183
1,055
1,040
2,750
50
650
135
1,630
487
1,470
460
67
720
74
50
102
203
8,050
-

###
1,315
720
435
###
70
###
###
###
###
8,275
###
###
###
###
600
176
###
1,005
###
###
###
###
###
###
###
###
1,625
455
###
###
1,385
###
440
###
65
###
72
###
###
96
186
###
###
###

6,400
1,390
745
444
71
322
8,675
865
190
660
183
1,120
1,040
2,750
50
650
143
1,690
487
1,490
460
67
720
74
50
102
207
8,050
-

6,375
1,320
720
444
85
70
322
196
4,800
360
8,675
255
860
190
50
610
176
1,115
1,020
50
600
2,750
4,680
82
50
650
136
1,650
479
1,090
4,330
1,410
50
460
2,615
66
720
72
50
600
96
189
8,050
264
1,350

25
(90)
(35)
0
0
(1)
(2)
0
0
0
300
0
5
5
0
(5)
(3)
(5)
(25)
0
0
0
0
0
0
5
1
(20)
(6)
0
0
(20)
0
0
0
(1)
65
1
0
0
(6)
(16)
50
0
0

0.39
(6.38)
(4.64)
0.00
0.00
(1.41)
(0.62)
0.00
0.00
0.00
3.58
0.00
0.58
2.70
0.00
(0.81)
(1.68)
(0.45)
(2.39)
0.00
0.00
0.00
0.00
0.00
0.00
0.78
0.74
(1.20)
(1.24)
0.00
0.00
(1.40)
0.00
0.00
0.00
(1.49)
9.92
1.41
0.00
0.00
(5.88)
(7.80)
0.63
0.00
0.00

680
265
341
50
640
1,610
50
595
50
2,650
364
1,290
498
2,450
55
198
530
81
497
5,250
210
1,125
65
120
610
64
745
409
308
50

###
###
###
339
###
###
###
1,605
###
###
###
###
###
###
2,635
###
###
###
1,285
487
2,360
54
###
###
###
###
78
495
###
5,100
200
###
###
63
###
117
605
###
###
###
62
###
###
303
###

680
265
341
50
645
1,665
50
600
50
2,790
368
1,365
505
2,480
55
214
530
81
505
5,475
210
1,140
65
124
625
65
820
411
308
50

680
149
265
340
940
50
645
1,665
124
50
5,000
14,550
600
50
2,725
50
368
5,225
1,300
495
2,405
54
204
530
1,405
50
79
499
397
5,100
200
125
1,140
64
405
120
615
12,100
6,500
1,425
64
745
411
305
50

0
0
0
0
0
(1)
0
(45)
0
0
0
0
0
0
20
0
1
0
(25)
(10)
(80)
0
5
0
0
0
(3)
0
0
(450)
(13)
0
0
(2)
0
0
10
0
0
0
(1)
(80)
1
(6)
0

0.00
0.00
0.00
0.00
0.00
(1.96)
0.00
(2.63)
0.00
0.00
0.00
0.00
0.00
0.00
0.74
0.00
0.27
0.00
(1.89)
(1.98)
(3.22)
0.00
2.51
0.00
0.00
0.00
(3.66)
0.00
0.00
(8.11)
(6.10)
0.00
0.00
(3.03)
0.00
0.00
1.65
0.00
0.00
0.00
(1.54)
(9.70)
0.24
(1.93)
0.00

145
10,200
50
570
750
72
3,430
1,255
395
650
50
50
58
2,155
308
48,500
304
575
98
219
140
120
110
80
50
940
1,260
95,000
200
133

133
###
###
###
560
###
###
###
69
3,350
###
1,250
###
###
###
###
###
###
57
###
###
###
47,500
301
###
###
###
###
###
95
199
###
108
###
96
###
###
###
###
1,250
###
###
93,375
###
125

145
10,200
50
605
840
72
3,450
1,255
400
680
50
50
59
2,155
308
49,400
307
585
103
222
142
120
110
83
50
950
1,260
98,025
202
136

142
10,200
50
2,055
585
800
1,930
190
70
3,350
1,110
1,250
1,600
400
670
89
50
50
57
2,155
308
1,500
47,500
303
575
670
860
7,500
265
102
200
142
119
260
96
80
50
219
950
1,250
1,700
725
98,025
202
136

(3)
225
0
0
10
(30)
0
0
(4)
(150)
0
0
0
5
(20)
0
0
0
(1)
155
0
0
(1500)
(3)
(15)
0
0
0
0
3
(20)
0
0
0
(10)
(2)
0
0
0
(50)
0
0
3350
(1)
(2)

(2.07)
2.26
0.00
0.00
1.74
(3.61)
0.00
0.00
(5.41)
(4.29)
0.00
0.00
0.00
1.27
(2.90)
0.00
0.00
0.00
(1.72)
7.75
0.00
0.00
(3.06)
(0.98)
(2.54)
0.00
0.00
0.00
0.00
3.03
(9.09)
0.00
0.00
0.00
(9.43)
(2.44)
0.00
0.00
0.00
(3.85)
0.00
0.00
3.54
(0.49)
(1.45)

750
50
155
12,325
277
2,750
9,175
178
285
2,000
5,125
358
128
165
950
64
231
18,825
70
4,795
203
7,650
205
560
434
137
4,890

###
###
###
###
12,150
###
267
###
###
###
2,650
###
9,050
169
###
###
1,835
5,075
###
331
###
155
935
###
###
###
###
###
###
###
69
4,710
197
###
7,150
###
185
###
550
###
###
417
136
###
4,875

795
50
155
12,475
277
2,750
9,175
180
285
2,000
5,250
358
133
165
960
67
244
20,100
70
4,825
203
7,650
205
595
440
138
4,965

790
50
155
2,100
12,400
479
267
890
113
1,040
2,650
440
9,100
177
362
285
1,865
5,175
740
340
131
156
960
66
365
280
244
380
20,000
117
70
4,825
198
13,900
7,250
82
185
1,500
595
820
80
417
137
790
4,940

0
0
0
0
(100)
0
(1)
0
0
0
(100)
0
(75)
(1)
0
(5)
(150)
0
0
(9)
3
(11)
10
2
0
0
8
0
700
0
0
80
(5)
0
(375)
0
(20)
0
5
0
0
(16)
1
0
45

0.00
0.00
0.00
0.00
(0.80)
0.00
(0.37)
0.00
0.00
0.00
(3.64)
0.00
(0.82)
(0.56)
0.00
(1.72)
(7.44)
0.00
0.00
(2.58)
2.34
(6.59)
1.05
3.13
0.00
0.00
3.39
0.00
3.63
0.00
0.00
1.69
(2.46)
0.00
(4.92)
0.00
(9.76)
0.00
0.85
0.00
0.00
(3.70)
0.74
0.00
0.92

215
955
117
2,090
223
102
227
645
1,350
765
1,340
2,270
317
2,440
289
500
163
3,800
130
8,150
5,350
1,125
250
14,900
102
118
1,265
535
50
1,155
-

###
211
915
###
111
###
###
###
###
96
###
220
###
###
###
###
###
760
1,280
###
315
###
272
###
498
161
3,730
###
###
121
###
7,925
###
###
1,110
245
14,650
###
113
1,210
530
###
1,135
###
###

215
955
117
2,090
223
115
231
645
1,370
765
1,340
2,290
320
2,485
289
500
163
3,850
130
8,200
5,350
1,145
266
15,025
139
118
1,275
535
50
1,180
-

750
214
935
295
113
134
2,090
50
223
100
268
223
645
1,355
150
260
330
765
1,305
2,285
315
2,475
287
50
500
161
3,815
1,100
50
126
540
8,150
5,350
5,950
1,125
250
14,650
106
117
1,215
530
50
1,165
50
600

0
(1)
(25)
0
(4)
0
0
0
23
2
0
(7)
65
5
0
0
0
0
(20)
5
(3)
(5)
17
0
0
(3)
(35)
0
0
(3)
0
(50)
(575)
0
(10)
(8)
(350)
(5)
2
(70)
(10)
0
10
0
0

0.00
(0.47)
(2.60)
0.00
(3.42)
0.00
0.00
0.00
11.50
2.04
0.00
(3.04)
11.21
0.37
0.00
0.00
0.00
0.00
(1.51)
0.22
(0.94)
(0.20)
6.30
0.00
0.00
(1.83)
(0.91)
0.00
0.00
(2.33)
0.00
(0.61)
(9.70)
0.00
(0.88)
(3.10)
(2.33)
(4.50)
1.74
(5.45)
(1.85)
0.00
0.87
0.00
0.00

3,370
236
1,985
350
127
303
480
143
1,040
2,700
135,000
90
935
61
750
2,625
50
475
8,400
294
1,350
850
1,635
480
1,975
217
1,255
655
206
525
26,500
670
50

3,310
###
1,935
###
335
###
302
###
###
478
142
1,020
###
###
87
870
###
57
###
###
2,450
###
###
465
###
8,325
###
281
1,335
845
1,625
460
1,950
###
###
1,215
650
###
201
###
492
###
665
###
###

3,430
236
2,550
350
137
325
486
147
1,045
2,700
135,700
95
935
63
750
2,655
50
480
8,600
294
1,360
855
1,680
480
2,010
217
1,255
655
206
525
26,500
675
50

3,405
236
2,400
1,120
338
137
325
3,350
2,000
485
143
1,025
2,700
135,000
91
870
325
59
388
750
2,565
50
124
465
16,825
8,325
640
285
1,360
850
1,640
466
1,980
217
5,450
1,225
650
50
205
225
510
26,500
675
51
50

(25) (0.73)
0
0.00
250
11.63
0
0.00
(12) (3.43)
(2) (1.44)
(5) (1.52)
0
0.00
0
0.00
0
0.00
(4) (2.72)
(15) (1.44)
(300) (10.00)
0
0.00
0
0.00
(20) (2.25)
0
0.00
(4) (6.35)
0
0.00
0
0.00
(80) (3.02)
0
0.00
0
0.00
(18) (3.73)
0
0.00
(200) (2.35)
0
0.00
(9) (3.06)
0
0.00
0
0.00
5
0.31
(14) (2.92)
(25) (1.25)
19
9.60
0
0.00
(60) (4.67)
0
0.00
0
0.00
0
0.00
0
0.00
(5) (0.97)
0
0.00
(5) (0.74)
0
0.00
(1) (1.96)

50
395
95
645
655
670
477
3,445
550
160
2,650
2,125
50
1,525
875
240
580
197
56
180
120
1,435
6,900
3,745
308
67
435

###
###
###
394
90
###
595
650
###
###
###
###
###
###
###
505
###
###
2,615
###
###
###
###
###
###
###
238
###
###
###
54
###
177
###
1,430
###
###
6,225
###
3,705
304
63
###
###
433

51
411
102
645
660
670
484
3,445
550
160
2,665
2,200
50
1,550
890
244
580
202
56
192
129
1,440
6,925
3,765
308
67
450

165
138
51
410
101
1,300
595
660
432
85
322
670
500
484
3,445
525
160
205
2,615
72
135
2,200
50
1,550
3,930
880
240
580
201
422
54
2,990
185
129
1,440
114
1,010
6,375
910
3,725
306
63
8,500
435
444

0
0
1
10
2
0
(50)
0
0
0
0
0
0
5
0
(25)
0
0
(65)
0
0
75
0
10
0
5
0
0
1
0
(1)
0
3
1
(5)
0
0
(600)
0
(55)
(2)
(2)
0
0
1

0.00
0.00
2.00
2.50
2.02
0.00
(7.75)
0.00
0.00
0.00
0.00
0.00
0.00
1.04
0.00
(4.55)
0.00
0.00
(2.43)
0.00
0.00
3.53
0.00
0.65
0.00
0.57
0.00
0.00
0.50
0.00
(1.82)
0.00
1.65
0.78
(0.35)
0.00
0.00
(8.60)
0.00
(1.46)
(0.65)
(3.08)
0.00
0.00
0.23

111
840
705
319
61
143
414
1,230
225
90
2,400
3,280
464
67
1,300
463
515
9,150
402
850
4,850
320
1,005
95
5,000
10,100
285
1,425
229
4,825

109
830
695
315
###
###
###
###
###
###
###
410
1,210
###
###
###
###
###
3,215
###
463
###
###
1,280
###
###
510
8,650
###
401
###
###
###
###
###
318
995
###
4,960
10,050
###
246
1,415
212
###

113
840
705
319
61
160
414
1,250
225
90
2,425
3,285
473
69
1,300
468
520
9,150
407
875
4,850
328
1,020
95
5,000
10,875
285
1,510
230
5,000

111
840
700
319
61
5,800
400
167
157
190
480
410
1,220
225
90
2,400
1,695
3,700
3,230
29,000
470
69
1,160
1,300
465
83
515
9,000
164
403
875
945
390
420
4,850
321
1,005
95
5,000
10,675
5,600
246
1,465
230
4,900

2
(20)
(5)
0
2
0
0
0
14
0
0
(7)
(20)
2
(9)
(10)
0
0
(70)
0
4
1
0
0
2
0
(5)
(150)
0
(2)
25
0
0
0
0
(1)
(15)
(2)
0
525
0
(27)
0
1
(10)

1.83
(2.33)
(0.71)
0.00
3.39
0.00
0.00
0.00
9.79
0.00
0.00
(1.68)
(1.61)
0.90
(9.09)
(0.41)
0.00
0.00
(2.12)
0.00
0.86
1.47
0.00
0.00
0.43
0.00
(0.96)
(1.64)
0.00
(0.49)
2.94
0.00
0.00
0.00
0.00
(0.31)
(1.47)
(2.06)
0.00
5.17
0.00
(9.89)
0.00
0.44
(0.20)

450
4,780
104
1,740
245
342
3,975
595
1,675
50
3,060
382
51
510
6,375
490
735
585
58
545
2,705
2,000
431
76
690
7,150
4,300
238

###
431
###
100
###
###
###
243
335
###
###
585
1,625
###
###
###
379
50
###
###
###
###
###
485
###
###
715
###
###
###
550
###
51
###
525
2,700
1,860
420
75
###
670
7,100
4,200
###
237

450
5,450
110
1,800
275
345
3,975
615
1,685
50
3,060
383
51
535
6,575
500
740
585
58
545
2,780
2,100
434
76
700
7,200
4,350
239

2,000
432
5,450
100
10,500
338,000
1,800
260
335
50
3,975
590
1,655
51
50
3,060
381
50
8,400
402
535
136
6,550
489
6,000
17,400
720
895
2,850
165
555
1,350
51
1,800
530
2,755
2,000
433
76
750
675
7,150
4,200
3,400
239

0
(20)
830
(4)
0
0
155
(10)
(9)
0
0
(15)
(20)
0
0
0
(1)
(1)
0
0
15
0
150
(1)
0
0
(25)
0
0
0
(15)
0
(5)
0
(10)
40
0
2
1
0
(25)
0
0
0
17

0.00
(4.42)
17.97
(3.85)
0.00
0.00
9.42
(3.70)
(2.62)
0.00
0.00
(2.48)
(1.19)
0.00
0.00
0.00
(0.26)
(1.96)
0.00
0.00
2.88
0.00
2.34
(0.20)
0.00
0.00
(3.36)
0.00
0.00
0.00
(2.63)
0.00
(8.93)
0.00
(1.85)
1.47
0.00
0.46
1.33
0.00
(3.57)
0.00
0.00
0.00
7.66

50
54
300
310
1,630
535
3,995
17,400
34,600
103
63
245
900
54
160
53
420
2,795
196
78
1,670
940
80

###
###
###
###
299
###
###
###
###
###
###
###
###
###
17,200
###
34,500
99
###
242
###
###
###
159
###
###
2,740
185
###
1,645
925
###
###
###
4,490.34

50
54
300
325
1,700
540
4,000
18,100
36,700
103
69
260
900
55
162
53
460
2,810
199
78
1,690
945
85

50
50
54
1,800
300
316
50
195
1,700
535
4,000
1,575
271
50
17,750
3,700
36,300
99
63
260
900
185
55
162
53
445
2,790
190
78
1,680
930
800
81
85

0
0
0
0
1
(6)
0
0
15
0
0
0
0
0
200
0
1700
(4)
(6)
14
80
0
1
0
0
35
(40)
(5)
0
(10)
(15)
0
0
0

4,435.25

4,472.84

10.61

0.00
0.00
0.00
0.00
0.33
(1.86)
0.00
0.00
0.89
0.00
0.00
0.00
0.00
0.00
1.14
0.00
4.91
(3.88)
(8.70)
5.69
9.76
0.00
1.85
0.00
0.00
8.54
(1.41)
(2.56)
0.00
(0.59)
(1.59)
0.00
0.00
0.00
Total:
0.24%

Frekuensi
Volume Transaksi Nilai Transaksi (Value)
Transaksi
1,354
1,148,300
21,232,075,000
9
45,100
113,465,000
552
2,764,900
2,027,656,500
4
4,700
18,390,000
3
2,500
2,530,000
2,225
20,999,000
46,822,065,500
15
26,600
98,930,000
125
5,004,400
466,915,900
2,333
41,801,100
24,713,492,500
30
364,000
34,788,700
4
68,800
6,055,200
###
564
1,563,900
2,371,686,000
5,145
24,528,600
148,594,892,500
26
89,300
61,867,000
###
11
14,400
2,887,300
1
10,000
3,290,000
9
200,100
68,684,300
###
1
1,000
545,000
###
3,556
152,795,200
48,942,805,300
157
2,699,900
1,712,339,500
729
21,688,900
5,572,446,600
263
1,917,500
783,228,100

Nilai Asing Beli

(Foreign Buy)
4,700,465,000
###
###
65,000,000
830,605,000
1,782,528,500
55,925,000
9,300,187,500
7,000,000
###
###
80,550,000
###
###
107,468,202,500
###
###
###
###
96,909,500
###
166,179,500
###
###
2,619,100
###
###
###
693,430,000

4
280
###
22
2,696
3
572
2,069
9
171
###
118
39
1
34
6
###
2,292
2
145
5,125
3,651
2
2,041
10
11
660
1,029
19
861
571
203
###
420
10

400
87,713,700
155,500
19,602,400
764,000
1,275,600
49,918,000
60,100
3,325,000
641,100
1,471,300
100
134,500
665,000
7,821,300
5,000
2,573,200
24,413,000
16,690,500
1,100
24,626,000
7,700
7,700
18,778,000
1,517,400
124,300
9,037,500
1,904,900
3,757,800
156,341,000
106,900

106,300
21,636,277,200
274,358,500
129,559,572,500
129,880,000
1,090,582,000
17,291,507,600
6,611,400
2,303,130,000
1,049,218,500
101,520,300
15,200
12,417,400
498,750,000
101,390,087,500
520,000
1,767,687,500
119,279,931,000
176,234,827,500
55,000
29,337,096,500
953,300
10,966,500
16,014,655,500
4,216,959,500
7,429,000
3,332,695,800
358,928,700
7,310,257,000
10,942,911,500
9,100,300

###
###
264,757,000
99,228,507,500
466,704,200
###
###
990,360,000
6,665,400
###
###
###
29,825,090,000
26,145,000
###
###
14,617,463,500
###
94,965,015,000
11,212,073,000
###
###
85,500
2,507,094,000
883,071,100
###
200,321,900
###
###
7,887,000
-

13
536
1,372
518
322
7
###
4,253
1,071
4
###
79
9
14
278
2
###
131
1
86
1,469
6
###
174
6
###
11
1
24
57
8
2,214
1
-

2,700
1,845,700
18,262,900
1,549,200
9,711,500
14,400
21,516,600
11,010,900
200,000
125,800
64,100
30,300
14,118,400
4,500
372,600
16,500
6,718,400
9,459,800
23,300
33,624,800
4,700
131,800
100
72,900
1,342,800
2,000
33,038,400
2,000
-

17,070,000
2,487,508,000
13,372,169,500
681,901,500
680,365,600
4,307,900
183,912,122,500
9,459,649,000
37,999,900
78,491,000
11,433,800
32,235,000
14,456,260,500
12,375,000
18,630,000
10,725,000
928,468,600
15,763,723,000
10,686,900
49,456,231,000
2,074,400
8,608,800
72,000
5,256,100
67,140,000
195,000
6,412,050,100
16,100,000
-

177,701,500
761,704,500
312,604,700
###
157,666,700
###
###
###
146,111,072,500
###
9,102,359,500
###
6,100,000
5,079,800
9,830,000
2,677,961,000
###
###
###
###
7,791,599,000
###
###
112,002,500
###
###
11,360,000
###
391,375,500
###
###
###

1
###
15
69
###
7
2
11
10
###
181
1
1,750
270
1,495
1,073
206
2
256
1
###
67
1,698
26
311
6
44
454
337
44
75
15
935
251

6,000
450,000
4,137,400
24,000
400
4,200
6,100
1,135,100
1,000
6,257,400
10,374,600
12,470,300
8,430,900
186,200
20,100
26,659,600
100
770,000
27,528,800
4,800
21,746,000
50,100
3,257,300
4,935,000
1,139,300
1,423,300
320,000
54,800
10,689,900
50,300

4,080,000
119,250,000
1,404,752,100
1,200,000
256,500
6,804,500
305,000
676,583,500
50,000
17,127,989,500
3,800,615,100
16,537,092,500
4,177,975,500
451,437,500
1,085,500
5,475,222,800
53,000
61,101,300
13,733,651,800
24,935,000
4,427,651,200
57,112,500
208,826,100
597,938,600
698,561,000
89,775,600
238,557,000
22,465,800
3,254,318,100
2,515,000

###
116,600,000
###
1,497,000
###
###
###
7,069,012,500
###
276,381,300
###
4,240,031,500
3,898,500
2,131,373,200
###
###
15,419,300
###
1,739,389,400
###
64,000,000
###
225,664,000
###
###
###
11,406,000
5,204,800
1,299,360,100
-

25
2
35
390
7
###
15
1,317
29
###
6
3
1
1
12
1
1
###
2,020
982
419
49
6
58
11
###
5
16
1
###
12
3
###
1,623
3
159

280,900
1,200
608,200
7,403,700
4,700
132,800
2,566,400
190,300
850,000
13,200
500
10,000
37,800
100
100
670,200
12,861,300
649,500
1,027,500
42,200
405,000
5,700
94,200
12,500
1,100
390,000
400
702,800
300,000
1,006,800

39,412,700
12,240,000
30,410,000
4,335,661,000
3,684,000
9,286,100
8,670,929,000
238,264,000
339,300,000
8,716,000
25,000
500,000
2,190,300
215,500
30,800
32,388,550,000
3,903,510,600
376,164,500
98,963,300
8,811,500
57,049,100
625,100
9,045,400
1,018,400
55,000
370,490,000
502,000
67,105,942,500
60,300,000
130,236,800

27,400,000
###
850,129,500
###
###
2,158,258,500
###
###
4,491,000
###
###
23,022,402,500
334,670,300
156,636,500
###
###
###
###
87,843,500
###
###
###
###
47,160,802,500
-

103
2
1
1,829
4
###
3
125
674
###
3
2,889
2,103
54
24
219
91
66
###
2
###
2,274
17
163
391
###
1,341
14
5
###
590
63
###
1,140

442,000
200
1,600,000
2,577,500
10,200
1,600
205,800
8,997,400
1,000
10,497,400
5,840,300
245,300
80,900
4,300,300
632,900
1,605,600
5,100
2,994,400
683,700
332,700
15,516,100
1,139,500
56,000
6,700
2,015,100
550,000
2,773,400

349,186,000
10,000
248,000,000
31,650,132,500
2,725,500
4,300,000
1,876,292,500
1,571,037,200
285,000
19,900,269,000
30,302,837,500
82,950,000
10,418,300
684,070,800
602,880,000
103,760,000
1,179,400
59,421,880,000
47,289,000
1,589,678,000
3,083,360,700
8,351,580,000
10,414,500
3,713,000
861,530,800
75,163,400
13,680,924,000

92,476,500
###
###
3,103,605,000
###
###
###
###
825,000
###
###
206,738,500
17,314,047,500
###
325,994,000
472,060,000
###
###
###
17,524,072,500
###
974,305,500
###
1,958,660,000
###
102,000
###
###
###
131,601,700
###
7,157,083,000

29
561
###
16
2
###
1
10
###
1,755
1
3,860
24
38
349
731
337
6
###
141
12
1,223
62
###
429
1
###
1,684
18
2,934
21
4
2,884
49
1
258
-

813,200
1,919,400
651,500
9,000
100
21,400
50,104,300
300
27,529,500
86,600
40,800
501,400
3,657,300
4,137,000
20,800
57,473,900
120,400
1,020,500
482,100
484,500
100
27,325,200
286,600
3,376,900
3,900
800
24,456,300
850,100
200
368,500
-

173,401,000
1,787,698,500
74,533,600
18,810,000
22,300
2,393,800
11,278,657,100
193,500
37,442,321,500
65,986,000
52,602,500
1,144,390,000
1,155,137,800
10,248,204,500
5,664,000
28,735,398,600
19,564,400
3,887,765,500
59,697,700
3,912,767,500
535,000
30,931,226,500
71,603,200
50,268,697,500
425,700
92,300
30,209,474,500
452,503,500
10,000
426,629,000
-

###
###
2,655,500
###
###
###
335,473,500
14,388,910,500
###
###
###
45,127,500
###
191,309,200
3,508,659,000
###
###
###
454,440,000
###
242,411,500
33,000,362,500
3,002,062,500
232,645,500
###
###

387
2
149
16
5
5
###
598
63
168
9
12
2,410
2
###
9
###
1
2,901
50
###
28
###
19
###
505
11
839
1,192
298
1,213
1
###
58
2
33
53
7
3,300
2

536,900
52,000
2,029,900
42,800
4,100
10,100
9,330,900
13,395,200
453,800
1,700
2,100
145,153,800
600
6,000
500
20,315,300
5,000
25,700
17,100
6,441,900
5,300
11,129,400
1,701,800
966,500
2,862,000
100
58,600
32,300
1,526,100
344,200
3,300
157,058,000
3,000

1,814,060,500
12,272,000
4,649,985,500
14,518,700
537,700
3,169,500
4,525,356,700
1,940,680,200
467,830,000
4,590,000
283,670,000
13,236,319,400
554,500
351,500
375,000
52,220,356,000
250,000
12,000,200
143,007,500
1,836,453,800
7,158,500
9,465,191,000
2,804,142,000
450,683,600
5,669,042,000
21,700
71,804,500
20,995,500
311,728,400
173,513,800
87,450,000
105,228,768,500
150,000

342,662,000
3,794,567,000
###
4,313,600
###
###
4,498,848,000
1,922,152,400
90,740,200
###
###
7,401,317,500
###
###
###
1,396,198,600
1,451,948,500
24,698,000
84,222,000
###
6,137,500
20,930,000
###
273,741,300
###
93,599,000
###
-

33
30
1,386
###
14
162
###
1
###
500
1
1,620
1
###
4,250
2
6
513
48
13
5
326
22
###
4,183
4
147
###
5,514
1,152
30
2
###
2,271

616,200
391,900
82,305,000
13,300
867,200
500
3,285,300
100
23,532,100
20,000
21,360,500
200
12,200
28,933,800
187,300
43,500
15,500
8,185,900
183,500
266,478,400
35,700
516,400
17,989,100
1,726,100
121,700
200
39,179,300

30,810,600
158,471,000
7,789,237,400
7,961,500
567,081,500
335,000
1,577,305,000
344,500
12,427,963,500
3,200,000
56,362,439,500
432,500
610,000
44,416,049,500
165,595,000
10,431,400
8,990,000
1,643,774,600
9,967,800
49,160,777,800
4,290,200
742,128,000
116,346,962,500
6,440,939,500
37,220,100
13,000
17,357,589,700

###
###
###
###
###
###
###
233,878,500
###
22,095,030,000
###
###
760,670,500
###
8,700,000
183,896,400
###
###
319,516,800
###
###
14,118,842,500
###
3,598,716,000
27,264,600
###
###
269,706,700

35
7
315
11
2
###
3
###
2
227
6
2
269
1,491
1,098
2
###
272
758
###
250
1,155
579
24
###
1
939
177
4
22
5,489
12
3,607
97
119

44,800
86,300
3,613,300
344,200
17,100
400
1,100
391,600
639,300
10,100
224,200
1,702,100
7,779,600
200
1,578,400
4,511,300
4,373,400
1,228,800
3,886,600
166,300
1,000
13,407,900
531,400
30,100
26,300
13,291,600
5,000
39,356,900
58,308,000
153,400

4,915,300
72,480,000
2,527,864,000
109,303,000
1,043,100
60,300
451,400
482,879,000
143,842,500
909,000
540,607,000
5,508,344,500
3,641,319,700
13,600
2,044,037,000
2,100,148,900
2,252,414,000
10,953,952,500
1,566,848,900
143,082,500
4,850,000
4,314,717,300
532,335,500
2,859,500
131,445,500
142,207,637,500
1,233,900
58,381,696,000
13,200,377,400
755,632,500

2,446,591,500
###
###
###
###
###
214,049,000
41,520,000
###
###
3,433,703,500
###
###
###
982,877,500
513,107,500
###
1,189,373,900
###
###
###
123,882,900
5,025,000
3,972,000
97,243,190,000
###
33,674,456,000
-

237
11
37
###
2
115
1,390
1
2,292
2,796
1
1
747
10
###
687
985
9
190
614
44
###
13
4,289
139
400
12
###
348
372
4
8

4,225,800
68,800
357,500
200
2,095,900
16,560,800
200
47,037,500
51,589,000
100
1,000
90,084,200
23,100
72,004,500
1,529,100
90,100
1,258,800
4,105,800
199,900
10,500
85,542,600
620,300
35,694,700
94,300
2,897,200
1,017,200
7,300
4,100

1,842,079,500
345,477,000
38,057,000
354,000
537,811,700
5,600,066,700
795,000
28,040,108,000
86,121,003,000
5,000
3,060,000
34,409,483,700
1,155,100
37,455,730,500
9,910,600,000
44,465,400
912,523,500
2,288,450,500
10,277,400
5,559,500
235,831,017,000
1,233,575,000
15,418,350,200
7,073,300
1,974,813,000
7,252,825,000
30,715,000
977,600

###
41,146,000
###
###
###
262,054,200
268,912,600
###
6,188,789,500
20,587,003,000
###
97,762,400
###
###
21,877,500
###
3,455,472,500
24,976,900
###
###
49,818,500
###
###
###
62,173,000
###
###
177,170,493,500
10,263,900
###
28,980,000
###
-

25
###
1
###
54
14
###
11
67
4
###
4,149
2,489
3
22
169
1
###
3
113
5
104
1,643
81
1
1,971
745
4
182,307
182,747

112,200
1,000
3,252,300
81,200
4,800
1,822,300
10,200
2,964,300
1,969,300
1,200
66,800
8,420,400
2,000
2,300
979,200
54,600
464,600
4,033,500
3,444,100
100
20,989,300
5,382,300
52,200
2,812,159,400
3,753,097,031

5,610,000
54,000
973,567,700
26,288,100
7,965,500
975,180,500
40,797,500
52,811,240,000
71,279,637,500
119,200
4,220,000
2,124,299,700
1,800,000
124,600
157,082,500
2,893,800
203,799,600
11,249,122,000
668,230,800
7,800
35,175,522,000
5,015,795,500
4,176,500
3,246,509,613,700
4,131,232,541,051

###
###
###
###
1,843,000
###
###
###
39,010,662,500
###
20,995,145,000
1,304,690,600
###
8,811,600
6,007,687,000
195,000,000
16,276,070,500
65,679,500
###
###
###

Nilai Asing Jual

(Foreign Sell)
7,106,717,500
959,649,000
4,185,352,500
91,165,000
10,754,554,000
800,960,000
120,927,687,500
2,077,650,400
2,541,394,000
448,318,800

105,416,215,000
739,154,800
872,492,500
6,900,000
84,320,490,000
1,042,899,000
83,955,975,000
124,668,702,500
7,046,422,000
170,000
2,519,835,500
1,216,980,300
229,636,000
47,026,600
-

5,690,000
966,670,000
9,053,389,000
274,344,500
49,665,000
37,758,702,500
7,372,879,000
49,142,500
3,042,000
9,828,000
2,639,000,000
18,630,000
10,725,000
789,530,400
4,122,093,500
441,500
1,795,157,600
16,100,000
-

1,200,000
2,776,500
4,067,073,500
139,540,000
2,653,399,000
1,814,794,200
296,189,500
803,612,300
412,009,500
266,269,500
149,000
471,834,100
-

197,741,500
5,407,115,500
19,047,155,000
99,029,800
274,009,000
41,723,875,000
60,300,000
65,094,000

29,130,000
8,809,462,500
825,000
92,752,500
6,794,000
5,045,781,000
15,504,025,000
341,956,100
72,513,500
25,675,770,000
1,051,985,000
2,754,477,500
102,500
248,364,100
1,669,941,500

4,643,432,800
11,931,122,000
134,000
30,330,900
17,298,600
3,704,381,000
271,007,500
6,636,336,500
55,725,000
41,687,085,000
8,016,842,000
372,216,000
184,703,000
-

1,743,030,000
6,605,700
1,106,448,900
81,817,500
608,679,800
15,511,153,000
440,623,900
1,345,156,500
416,975,900
421,240,000
40,768,000
100,614,200
1,881,645,000
-

2,500,000
19,686,800
7,259,000
2,285,995,500
34,762,396,000
32,850,000
121,445,000
3,190,000
1,040,145,600
1,350,000
258,000,000
72,251,950,000
4,047,647,500
6,389,314,400

260,706,500
221,161,000
55,473,000
4,686,229,500
103,405,500
258,987,500
1,291,122,500
771,177,200
42,500,000
115,528,000
65,201,500
22,000,000
64,870,450,000
1,205,400
19,460,858,500
203,925,300
3,860,000

255,029,200
155,853,500
1,119,531,800
4,262,414,000
14,388,696,500
594,060,200
66,243,000
8,105,997,500
63,329,500
544,028,500
128,491,309,500
2,009,344,900
299,761,500
-

1,190,000
21,195,677,500
13,825,280,000
309,820,900
21,021,900
3,650,162,500
299,774,200
11,446,866,500
402,712,500
8,500
1,292,439,433,500

Harga Saham: Jumat, 13 Nop 2015

britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
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

Kode Saham
(Code Stock)
AALI
ABBA
ABDA
ABMM
ACES
ACST
ADES
ADHI
ADMF
ADMG
ADRO
AGRO
AGRS
AHAP
AIMS
AISA
AKKU
AKPI
AKRA
AKSI
ALDO
ALKA
ALMI
ALTO
AMAG
AMFG
AMRT
ANJT
ANTM
APEX
APIC
APII
APLI
APLN
APOL
ARGO
ARII
ARNA

Nama Perusahaan
(Company Name)
PT Astra Agro Lestari Tbk
PT Mahaka Media Tbk
PT Asuransi Bina Dana Arta Tbk
PT ABM Investama Tbk
PT Ace Hardware Indonesia Tbk
PT Acset Indonusa Tbk
PT Ades Waters Indonesia Tbk
PT Adhi Karya (Persero) Tbk
PT Adira Dinamika Multi Finance Tbk
PT Polychem Indonesia Tbk
PT Adaro Energy Tbk
PT Bank Rakyat Indonesia Agroniaga Tbk
PT Bank Agris Tbk
PT Asuransi Harta Aman Pratama Tbk
PT Akbar Indo Makmur Stimec Tbk
PT Tiga Pilar Sejahtera Food Tbk
PT Alam Karya Unggul Tbk
PT Argha Karya Prima Industri Tbk
PT AKR Corporindo Tbk
PT Majapahit Inti Corpora Tbk
PT Alkindo Naratama Tbk
PT Alakasa Industrindo Tbk
PT Alumindo Light Metal Industri Tbk
PT Tri Banyan Tirta Tbk
PT Asuransi Multi Artha Guna Tbk
PT Asahimas Flat Glass Tbk
PT Sumber Alfaria Trijaya Tbk
PT Austindo Nusantara Jaya Tbk
PT Aneka Tambang (Persero) Tbk
PT Apexindo Pratama Duta Tbk
PT Pan Pacific International Tbk
PT Arita Prima Indonesia Tbk
PT Asiaplast Industries Tbk
PT Agung Podomoro Land Tbk
PT Arpeni Pratama Ocean Line Tbk
PT Argo Pantes Tbk
PT Atlas Resources Tbk
PT Arwana Citramulia Tbk

Sebelumnya
(Previous)
20,000
50
6,500
2,385
747
4,135
1,015
2,280
3,900
120
612
110
135
156
510
1,558
305
840
5,940
100
685
550
290
300
370
6,400
538
1,600
354
2,500
580
360
59
262
68
1,125
691
414

39
40
41
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

ARTA
ARTI
ASBI
ASDM
ASGR
ASII
ASJT
ASMI
ASRI
ASRM
ASSA
ATIC
ATPK
AUTO
BABP
BACA
BAJA
BALI
BAPA
BATA
BAYU
BBCA
BBHI
BBKP
BBLD
BBMD
BBNI
BBNP
BBRI
BBRM
BBTN
BBYB
BCAP
BCIC
BCIP
BDMN
BEKS
BEST
BFIN
BHIT
BIKA
BIMA
BINA
BIPI
BIPP

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Arthavest Tbk
Ratu Prabu Energi Tbk
Asuransi Bintang Tbk
Asuransi Dayin MitraTbk
Astra Graphia Tbk
Astra International Tbk
Asuransi Jasa Tania Tbk
Asuransi Mitra Maparya Tbk
Alam Sutera Realty Tbk
Asuransi Ramayana Tbk
Adi Sarana Armada Tbk
Anabatic Technologies Tbk
Bara Jaya Internasional Tbk
Astra Otoparts Tbk
Bank MNC Internasional Tbk
Bank Capital Indonesia Tbk
Saranacentral Bajatama Tbk
Bali Towerindo Sentra Tbk
Bekasi Asri Pemula Tbk
Sepatu Bata Tbk
Bayu Buana Tbk
Bank Central Asia Tbk
Bank Harda Internasional 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
Bank Yudha Bhakti 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
Binakarya Jaya Abadi Tbk
Primarindo Asia Infrastucture Tbk
Bank Ina Perdana Tbk
Benakat Integra Tbk
Bhuwanatala Indah Permai Tbk

230
254
598
920
1,695
6,600
160
800
352
1,385
110
740
160
1,750
71
140
82
750
50
1,060
850
13,249
110
703
1,050
800
4,936
1,700
10,525
105
1,135
111
1,465
51
820
2,990
58
378
3,000
205
1,990
500
240
78
75

84
85
86
87
88
89
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

BIRD
BISI
BJBR
BJTM
BKDP
BKSL
BKSW
BLTA
BLTZ
BMAS
BMRI
BMSR
BMTR
BNBA
BNBR
BNGA
BNII
BNLI
BOLT
BORN
BPFI
BPII
BRAM
BRAU
BRMS
BRNA
BRPT
BSDE
BSIM
BSSR
BSWD
BTEK
BTEL
BTON
BTPN
BUDI
BUKK
BULL
BUMI
BUVA
BVIC
BWPT
BYAN
CANI
CASS

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Blue Bird 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
Graha Layar Prima 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
Bank International Indonesia Tbk
Bank Permata Tbk
Garuda Metalindo Tbk
Borneo Lumbung Energi & Metal Tbk
Batavia Prosperindo Finance Tbk
Batavia Prosperindo International 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
Bukaka Teknik Utama Tbk
Buana Listya Tama Tbk
Bumi Resources Tbk
Bukit Uluwatu Villa Tbk
Bank Victoria International Tbk
Eagle High Plantations Tbk
Bayan Resources Tbk
Capitol Nusantara Indonesia Tbk
Cardig Aero Services Tbk

6,476
1,460
785
455
96
66
340
197
3,050
360
8,357
255
900
165
50
600
50
1,185
1,025
26
600
1,410
3,400
95
50
630
1
1,655
400
900
4,330
1,300
8
525
2,700
70
810
50
48
574
115
242
3,000
252
1,170

129
130
131
132
133
134
135
136
137
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

CEKA
CENT
CFIN
CINT
CITA
CKRA
CLPI
CMNP
CMPP
CNKO
CNTB
CNTX
COWL
CPGT
CPIN
CPRO
CSAP
CTBN
CTRA
CTRP
CTRS
CTTH
DAJK
DART
DEFI
DEWA
DGIK
DILD
DKFT
DLTA
DMAS
DNAR
DNET
DOID
DPNS
DSFI
DSNG
DSSA
DUTI
DVLA
DYAN
ECII
EKAD
ELSA
ELTY

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Cahaya Kalbar Tbk

Centrin Online Tbk
Clipan Finance Indonesia Tbk
Chitose Internasional 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
Citra Maharlika Nusantara Corpora Tbk
Charoen Pokphand Indonesia Tbk
Central Proteina Prima Tbk
Catur Sentosa Adiprana Tbk
Citra Tubindo Tbk
Ciputra Development Tbk
Ciputra Property Tbk
Ciputra Surya Tbk
Citatah Industri Marmer Tbk
Dwi Aneka Jaya Kemasindo Tbk
Duta Anggada Realty Tbk
Danasupra Erapacific Tbk
Darma Henwa Tbk
Duta Graha Indah Tbk
Intiland Development Tbk
Duta Kirana Finance Tbk
Delta Djakarta Tbk
Puradelta Lestari Tbk
Bank Dinar Indonesia 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

675
150
50
329
315
112
232
1,500
123
45
5,000
17,425
575
25
2,685
43
368
5,925
1,130
520
2,450
55
225
510
1,405
30
84
470
442
6,000
215
107
1,005
63
365
142
735
13,000
6,500
1,630
65
1,015
369
300
12

174
175
176
177
178
179
180
181
182
183
184
185
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

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
GOLD
GOLL
GPRA
GREN
GSMF
GTBO
GWSA
GZCO
HADE
HDFA
HDTX
HERO
HEXA
HITS
HMSP
HOME
HOTL

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

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
Golden Retailindo Tbk
Golden Plantation Tbk
Perdana Gapuraprima Tbk
Evergreen Invesco Tbk
Equity Development Investment Tbk
Garda Tujuh Buana Tbk
Greenwood Sejahtera Tbk
Gozco Plantations Tbk
HD Capital Tbk
Radana Bhaskara 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

144
9,000
43
2,000
650
850
1,770
225
1
3,500
1,700
405
1,730
386
670
90
50
55
207
1,600
340
1,350
48,655
330
520
1,020
800
9,000
400
78
200
141
98
335
86
73
50
210
900
1,400
1,800
690
94,500
200
128

219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
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

HRUM
IATA
IBFN
IBST
ICBP
ICON
IGAR
IIKP
IKAI
IKBI
IMAS
IMJS
IMPC
INAF
INAI
INCI
INCO
INDF
INDR
INDS
INDX
INDY
INKP
INPC
INPP
INRU
INTA
INTD
INTP
INVS
IPOL
ISAT
ISSP
ITMA
ITMG
ITTG
JAWA
JECC
JIHD
JKON
JKSW
JPFA
JPRS
JRPT
JSMR

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Harum Energy Tbk

Indonesia Transport & Infrastructure Tbk
Intan Baruprana Finance 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
Indomobil Multi Jasa Tbk
Impack Pratama Industri 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
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

780
20
150
2,000
12,627
479
275
900
45
1,000
4,650
475
8,100
190
395
280
2,025
5,175
705
400
240
195
870
59
420
330
235
300
20,025
118
70
4,800
196
10,000
8,100
89
330
1,434
545
820
68
500
239
720
5,166

264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
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

JSPT
JTPE
KAEF
KARW
KBLI
KBLM
KBLV
KBRI
KDSI
KIAS
KICI
KIJA
KKGI
KLBF
KOBX
KOIN
KONI
KOPI
KPIG
KRAH
KRAS
KREN
LAMI
LAPD
LCGP
LEAD
LINK
LION
LMAS
LMPI
LMSH
LPCK
LPGI
LPIN
LPKR
LPLI
LPPF
LPPS
LRNA
LSIP
LTLS
MAGP
MAIN
MAMI
MAMIP

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Jakarta Setiabudi Internasional Tbk

Jasuindo Tiga Perkasa Tbk
Kimia Farma 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
Mitra Energi Sejati Tbk
MNC Land Tbk
Grand Kartech Tbk
Krakatau Steel (Persero) Tbk
Kresna Graha Investama Tbk
Lamicitra Nusantara Tbk
Leyand International Tbk
Eureka Prima Jakarta Tbk
Logindo Samudramakmur Tbk
Link Net 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
Matahari Department Store Tbk
Lippo Securities Tbk
Eka Sari Lorena Transport Tbk

PT Perusahaan Perkebunan London Sumatera In

PT
PT
PT
PT
PT

Lautan Luas Tbk

Multi Agro Gemilang Plantation Tbk
Malindo Feedmill Tbk
Mas Murni Indonesia Tbk
Mas Murni Tbk (Saham Preferen)

700
213
989
295
108
130
2,400
25
240
94
260
230
671
1,220
160
290
275
765
1,305
2,300
285
2,200
250
50
550
181
3,855
950
35
154
500
8,775
4,600
5,950
1,248
279
15,129
60
107
1,285
605
45
3,700
25
600

309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353

MAPI
MASA
MAYA
MBAP
MBSS
MBTO
MCOR
MDIA
MDKA
MDLN
MDRN
MEDC
MEGA
MERK
META
MFIN
MFMI
MGNA
MICE
MIDI
MIKA
MIRA
MITI
MKNT
MKPI
MLBI
MLIA
MLPL
MLPT
MMLP
MNCN
MPMX
MPPA
MRAT
MREI
MSKY
MTDL
MTFN
MTLA
MTSM
MYOH
MYOR
MYRX
MYRXP
MYTX

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Mitra Adiperkasa Tbk

Multistrada Arah Sarana Tbk
Bank Mayapada Tbk
Mitrabara Adiperdana Tbk
Mitrabahtera Segara Sejati Tbk
Martina Berto Tbk
Bank Windu Kentjana International Tbk
Intermedia Capital Tbk
Merdeka Copper Gold 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
Magna Finance Tbk
Multi Indocitra Tbk
Midi Utama Indonesia Tbk
Mitra Keluarga Karyasehat Tbk
Mitra Rajasa Tbk
Mitra Investindo Tbk
Mitra Komunikasi Nusantara Tbk
Metropolitan Kentjana Tbk
Multi Bintang Indonesia Tbk
Mulia Industrindo Tbk
Multipolar Tbk
Multipolar Technology Tbk
Mega Manunggal Property 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

3,375
1
2,150
1,100
350
149
295
3,350
1,950
558
131
1,125
3,250
1,934
83
975
300
82
375
780
2,635
40
120
470
17,000
7,500
585
293
1,530
770
1,685
495
2,109
185
5,250
1,410
650
15
208
451
515
27,300
625
50
378

354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398

NAGA
NELY
NIKL
NIPS
NIRO
NISP
NOBU
NRCA
OCAP
OKAS
OMRE
PADI
PALM
PANR
PANS
PBRX
PDES
PEGE
PGAS
PGLI
PICO
PJAA
PKPK
PLAS
PLIN
PNBN
PNBS
PNIN
PNLF
PNSE
POLY
POOL
PPRO
PRAS
PSAB
PSDN
PSKT
PTBA
PTIS
PTPP
PTRO
PTSN
PTSP
PUDP
PWON

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PP
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

Bank Mitraniaga Tbk

Pelayaran Nelly Dwi Putri Tbk
Pelat Timah Nusataran Tbk
Nipress Tbk
Nirvana Development Tbk
Bank NISP Tbk
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
Bank Panin Syariah Tbk
Paninvest Tbk
Panin Financial Tbk
Pudjiadi & Sons Estate Tbk
Polysindo Eka Perkasa Tbk
Pool Advista Indonesia Tbk
Properti Tbk
Prima Alloy Steel Tbk
J Resources Asia Pasifik Tbk
Prasidha Aneka Niaga Tbk
Red Planet Indonesia 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

100
140
471
395
110
1,330
660
660
585
90
270
670
500
472
3,000
600
160
130
2,680
73
126
2,380
1
1,515
3,495
830
239
590
200
400
50
2,990
200
180
1,385
170
1,000
7,014
900
3,900
350
590
6,000
450
434

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
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443

PYFA
RAJA
RALS
RANC
RBMS
RDTX
RELI
RICY
RIGS
RIMO
RMBA
RODA
ROTI
RUIS
SAFE
SAME
SCBD
SCCO
SCMA
SCPI
SDMU
SDPC
SDRA
SGRO
SHID
SIAP
SIDO
SILO
SIMA
SIMP
SIPD
SKBM
SKLT
SKYB
SMAR
SMBR
SMCB
SMDM
SMDR
SMGR
SMMA
SMMT
SMRA
SMRU
SMSM

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

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 International Lestari Tbk
Bentoel International Investama Tbk
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 Woori Saudara Indonesia 1906 Tbk
Sampoerna Agro Tbk
Hotel Sahid Jaya Tbk
Sekawan Intipratama Tbk
Industri Jamu dan Farmasi Sido Muncul 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

100
895
630
263
63
4,700
555
170
163
158
479
409
1,240
225
100
2,530
3,795
4,500
3,325
29,000
400
67
1,100
1,280
449
20
500
9,391
163
400
780
945
180
350
4,000
330
1,093
120
9,775
9,450
4,500
300
1,449
300
4,400

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
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488

SOBI
SOCI
SONA
SPMA
SQBB
SQBI
SQMI
SRAJ
SRIL
SRSN
SRTG
SSIA
SSMS
SSTM
STAR
STTP
SUGI
SULI
SUPR
TALF
TARA
TAXI
TBIG
TBLA
TBMS
TCID
TELE
TFCO
TGKA
TIFA
TINS
TIRA
TIRT
TKGA
TKIM
TLKM
TMAS
TMPI
TMPO
TOBA
TOTL
TOTO
TOWR
TPIA
TPMA

PT Sorini Agro Asia Corporindo Tbk

PT Soechi Lines Tbk
PT Sona Topas Tourism Industry Tbk
PT Suparma Tbk
PT Taisho Pharmaceutical Indonesia Tbk
PT Taisho Pharmaceutical Indonesia Tbk
PT Allbond Makmur Usaha Tbk
PT Sejahteraraya Anugrahjaya Tbk
PT Sri Rejeki Isman Tbk.
PT Indo Acidatama Tbk
PT Saratoga Investama Sedaya Tbk
PT Surya Semesta Internusa Tbk
PT Sawit Sumbermas Sarana Tbk
PT Sunson Textile Manufacture Tbk
PT Star Petrochem Tbk
PT Siantar TOP Tbk
PT Sugih Energy Tbk
PT SLJ Global Tbk
PT Solusi Tunas Pratama
PT Tunas Alfin Tbk
PT Sitara Propertindo Tbk
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

2,250
485
3,700
93
144,790
305,000
1,590
231
354
50
4,100
665
1,675
97
50
2,850
382
40
8,000
400
500
164
6,509
500
5,400
17,000
690
900
4,200
150
595
1,350
55
1,800
241
2,720
1,780
425
65
825
995
6,700
4,000
3,600
200

489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522

TRAM
TRIL
TRIM
TRIO
TRIS
TRST
TRUB
TRUS
TSPC
TURI
ULTJ
UNIC
UNIT
UNSP
UNTR
UNTX
UNVR
VICO
VINS
VIVA
VOKS
VRNA
WAPO
WEHA
WICO
WIIM
WIKA
WINS
WOMF
WSKT
WTON
YPAS
YULE
ZBRA

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT

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
Victoria Insurance Tbk
Visi Media Asia Tbk
Voksel Electric Tbk
Verena Oto Finance Tbk
Wahana Phonix Mandiri Tbk
Weha Transportasi Indonesia Tbk
Wicaksana Overseas International Tbk
Wismilak Inti Makmur Tbk
Wijaya Karya (Persero) Tbk
Wintermar Offshore Marine Tbk
Wahana Ottomitra Multiartha Tbk
Waskita Karya (Persero) Tbk
Wijaya Karya Beton Tbk
Yanaprima Hastapersada Tbk
Yulie Sekurindo Tbk
Zebra Nusantara Tbk

25
70
59
1,850
304
200
1
200
1,715
500
3,880
1,200
286
23
17,647
5,305
36,892
104
70
290
900
170
79
250
58
360
2,830
178
97
1,525
970
600
140
86

Pembukaan
(Open)
18,380
50
746
2,270
602
6,050
540
384
416

Terendah
(Low)
18,025
###
###
###
733
###
###
###
###
###
580
###
###
###
###
###
###
###
5,887
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

Tertinggi
(High)
18,725
50
746
2,270
602
6,050
540
384
416

Penutupan
(Close)
18,025
50
6,500
2,385
733
4,135
1,015
2,270
3,900
120
586
110
135
156
510
1,558
305
840
5,948
100
685
550
290
300
370
6,400
540
1,600
384
2,500
580
360
59
262
68
1,125
691
416

Perubahan
(Change)
(1,975)
0
0
0
(14)
0
0
(10)
0
0
(26)
0
0
0
0
0
0
0
8
0
0
0
0
0
0
0
2
0
30
0
0
0
0
0
0
0
0
2

%
(9.88)
0.00
0.00
0.00
(1.87)
0.00
0.00
(0.44)
0.00
0.00
(4.25)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.13
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.37
0.00
8.47
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.48

240
6,600
782
1,530
13,050
800
4,945
10,550
1,190
836
2,808
55
-

###
100
###
###
###
6,435
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
12,651
###
###
###
###
4,825
###
10,384
###
###
###
###
###
###
2,780
###
###
###
###
###
###
###
###
###

260
6,776
925
1,530
13,219
800
4,945
10,798
1,190
836
2,808
55
-

230
100
598
920
1,695
6,609
160
800
352
1,385
110
740
160
1,530
71
140
82
750
50
1,060
850
12,925
110
703
1,050
800
4,895
1,700
10,798
105
1,190
111
1,465
51
836
2,780
55
378
3,000
205
1,990
500
240
78
75

0
(154)
0
0
0
9
0
0
0
0
0
0
0
(220)
0
0
0
0
0
0
0
(324)
0
0
0
0
(41)
0
273
0
55
0
0
0
16
(210)
(3)
0
0
0
0
0
0
0
0

0.00
(60.63)
0.00
0.00
0.00
0.14
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(12.57)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(2.45)
0.00
0.00
0.00
0.00
(0.83)
0.00
2.59
0.00
4.85
0.00
0.00
0.00
1.95
(7.02)
(5.17)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00

72
8,350
848
7
26
1,650
1,350
40
546
249
-

###
###
###
###
###
###
###
###
###
###
8,288
###
840
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,640
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

72
8,892
860
50
26
1,650
1,460
50
600
249
-

6,476
1,460
785
455
96
72
340
197
3,050
360
8,605
255
860
165
10
600
50
1,185
1,025
26
600
1,410
3,400
95
50
630
1
1,640
400
900
4,330
1,450
8
525
2,700
70
810
50
45
600
115
249
3,000
252
1,170

0
0
0
0
0
6
0
0
0
0
248
0
(40)
0
(40)
0
0
0
0
0
0
0
0
0
0
0
0
(15)
0
0
0
150
0
0
0
0
0
0
(3)
26
0
7
0
0
0

0.00
0.00
0.00
0.00
0.00
9.09
0.00
0.00
0.00
0.00
2.97
0.00
(4.44)
0.00
(80.00)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(0.91)
0.00
0.00
0.00
11.54
0.00
0.00
0.00
0.00
0.00
0.00
(6.25)
4.53
0.00
2.89
0.00
0.00
0.00

50
2,700
10
335
1,310
505
205
500
510
5,300
214
745
305
11

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
10

50
2,750
10
335
1,325
505
205
500
510
5,300
214
745
305
11

675
150
50
329
315
112
232
1,500
123
50
5,000
17,425
575
25
2,750
10
335
5,925
1,325
505
2,450
55
205
500
1,405
30
84
510
442
5,300
214
107
1,005
63
365
142
735
13,000
6,500
1,630
65
745
369
305
10

0
0
0
0
0
0
0
0
0
5
0
0
0
0
65
(33)
(33)
0
195
(15)
0
0
(20)
(10)
0
0
0
40
0
(700)
(1)
0
0
0
0
0
0
0
0
0
0
(270)
0
5
(2)

0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
11.11
0.00
0.00
0.00
0.00
2.42
(76.74)
(8.97)
0.00
17.26
(2.88)
0.00
0.00
(8.89)
(1.96)
0.00
0.00
0.00
8.51
0.00
(11.67)
(0.47)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(26.60)
0.00
1.67
(16.67)

9,000
41
630
3,455
49,866
335
95,700
125

###
###
40
###
###
###
###
###
###
3,372
###
###
###
###
###
###
###
###
###
###
###
###
46,700
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
85,225
###
###

9,000
50
630
3,455
49,866
335
100,527
125

144
9,000
42
2,000
630
850
1,770
225
1
3,372
1,700
405
1,730
386
670
90
50
55
207
1,600
340
1,350
46,700
335
520
1,020
800
9,000
400
78
200
141
98
335
86
73
50
210
900
1,400
1,800
690
95,211
200
125

0
0
(1)
0
(20)
0
0
0
0
(128)
0
0
0
0
0
0
0
0
0
0
0
0
(1,955)
5
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
711
0
(3)

0.00
0.00
(2.33)
0.00
(3.08)
0.00
0.00
0.00
0.00
(3.66)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(4.02)
1.52
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
0.75
0.00
(2.34)

12,669
2,050
5,225
19,281
8,100
422
4,890

###
###
###
###
12,665
###
###
###
###
###
###
###
###
###
###
###
1,920
5,094
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
7,250
###
###
###
###
###
###
###
###
###
###

12,669
2,050
5,500
20,025
8,100
422
4,965

780
20
150
2,000
12,665
479
275
900
45
1,000
4,650
475
8,100
190
395
280
1,920
5,200
705
400
240
195
870
59
420
330
235
300
19,950
118
70
4,800
196
10,000
7,250
89
330
1,434
545
820
68
422
239
720
4,965

0
0
0
0
38
0
0
0
0
0
0
0
0
0
0
0
(105)
25
0
0
0
0
0
0
0
0
0
0
(75)
0
0
0
0
0
(850)
0
0
0
0
0
0
(78)
0
0
(201)

0.00
0.00
0.00
0.00
0.30
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(5.19)
0.48
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(0.37)
0.00
0.00
0.00
0.00
0.00
(10.49)
0.00
0.00
0.00
0.00
0.00
0.00
(15.60)
0.00
0.00
(3.89)

1,355
1,325
315
2,480
290
3,809
8,138
1,250
15,213
1,310
-

###
###
###
###
###
###
###
###
###
###
###
###
###
1,326
###
###
###
###
###
###
###
2,440
###
###
275
###
###
###
###
###
###
###
###
###
###
###
14,963
###
###
1,215
###
###
###
###
###

1,410
1,325
315
2,480
510
3,809
8,138
1,250
15,375
1,310
-

700
213
989
295
108
130
2,400
25
240
94
260
230
671
1,365
160
290
275
765
1,325
2,300
315
2,480
250
50
275
181
3,809
950
35
154
500
8,138
4,600
5,950
1,250
279
14,994
60
107
1,215
605
45
3,700
25
600

0
0
0
0
0
0
0
0
0
0
0
0
0
145
0
0
0
0
20
0
30
280
0
0
(275)
0
(46)
0
0
0
0
(637)
0
0
2
0
(135)
0
0
(70)
0
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
0.00
11.89
0.00
0.00
0.00
0.00
1.53
0.00
10.53
12.73
0.00
0.00
(50.00)
0.00
(1.19)
0.00
0.00
0.00
0.00
(7.26)
0.00
0.00
0.16
0.00
(0.89)
0.00
0.00
(5.45)
0.00
0.00
0.00
0.00
0.00

2,000
3,300
99
320
1,702
470
625
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,655
###
###
###
###
###
###
###
###
###
###
###
###
###
###

2,000
3,300
99
320
1,702
470
700
-

3,375
1
2,000
1,100
350
149
295
3,350
1,950
558
131
1,125
3,300
1,934
99
975
320
82
375
780
2,635
40
120
470
17,000
7,500
585
293
1,530
770
1,702
470
2,109
185
5,250
1,410
650
15
208
451
515
27,300
683
50
378

0
0
(150)
0
0
0
0
0
0
0
0
0
50
0
16
0
20
0
0
0
0
0
0
0
0
0
0
0
0
0
17
(25)
0
0
0
0
0
0
0
0
0
0
58
0
0

0.00
0.00
(6.98)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.54
0.00
19.28
0.00
6.67
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
1.01
(5.05)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
9.28
0.00
0.00

695
670
2,579
73
2,300
550
202
200
1,380
6,900
443

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,569
###
###
###
###
###
###
###
###
###
###
###
###
###
183
###
###
###
###
6,350
###
###
###
###
###
###
###

695
670
2,655
73
2,300
550
202
210
1,380
7,450
443

100
140
471
395
110
1,330
660
695
585
90
270
670
500
472
3,000
600
160
130
2,569
73
126
2,300
1
1,515
3,495
830
239
550
202
400
50
2,990
183
180
1,380
170
1,000
6,950
900
3,900
350
590
6,000
450
443

0
0
0
0
0
0
0
35
0
0
0
0
0
0
0
0
0
0
(111)
0
0
(80)
0
0
0
0
0
(40)
2
0
0
0
(17)
0
(5)
0
0
(64)
0
0
0
0
0
0
9

0.00
0.00
0.00
0.00
0.00
0.00
0.00
5.30
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(4.14)
0.00
0.00
(3.36)
0.00
0.00
0.00
0.00
0.00
(6.78)
1.00
0.00
0.00
0.00
(8.50)
0.00
(0.36)
0.00
0.00
(0.91)
0.00
0.00
0.00
0.00
0.00
0.00
2.07

3,240
83
9,098
1,078
10,384
1,420
225
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
10,150
###
###
1,285
###
###

3,240
83
9,098
1,078
10,825
1,453
225
-

100
895
630
263
63
4,700
555
170
163
158
479
409
1,240
225
100
2,530
3,795
4,500
3,240
29,000
400
67
1,100
1,280
449
83
500
9,098
163
400
780
945
180
350
4,000
330
1,078
120
9,775
10,175
4,500
300
1,285
225
4,400

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
(85)
0
0
0
0
0
0
63
0
(293)
0
0
0
0
0
0
0
0
(15)
0
0
725
0
0
(164)
(75)
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
0.00
0.00
0.00
0.00
0.00
0.00
(2.56)
0.00
0.00
0.00
0.00
0.00
0.00
315.00
0.00
(3.12)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(1.37)
0.00
0.00
7.67
0.00
0.00
(11.32)
(25.00)
0.00

360
209
6,700
2,684
400
7,150
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
208
6,450
###
###
###
###
###
###
###
###
###
###
###
###
2,680
###
###
###
###
###
###
###
###
###

390
211
6,700
2,818
436
7,150
-

2,250
485
3,700
93
144,790
305,000
1,590
231
354
50
4,100
665
1,675
97
50
2,850
380
40
8,000
400
500
210
6,450
500
5,400
17,000
690
900
4,200
150
595
1,350
55
1,800
241
2,818
1,780
425
65
825
995
7,150
4,000
3,600
200

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
(2)
0
0
0
0
46
(59)
0
0
0
0
0
0
0
0
0
0
0
0
98
0
0
0
0
0
450
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
0.00
0.00
0.00
0.00
(0.52)
0.00
0.00
0.00
0.00
28.05
(0.91)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
3.60
0.00
0.00
0.00
0.00
0.00
6.72
0.00
0.00
0.00

50
10
1,700
10
17,331
36,870
820
850
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
17,000
###
34,600
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

50
10
1,710
10
17,800
37,044
820
850
-

25
50
59
1,850
304
200
10
200
1,710
500
3,880
1,200
286
10
17,500
5,305
36,300
104
70
290
820
170
79
250
58
360
2,830
178
97
1,525
850
600
140
86

0
(20)
0
0
0
0
9
0
(5)
0
0
0
0
(13)
(147)
0
(592)
0
0
0
(80)
0
0
0
0
0
0
0
0
0
(120)
0
0
0

0.00
(28.57)
0.00
0.00
0.00
0.00
900.00
0.00
(0.29)
0.00
0.00
0.00
0.00
(56.52)
(0.83)
0.00
(1.60)
0.00
0.00
0.00
(8.89)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(12.37)
0.00
0.00
0.00

Frekuensi
Transaksi
5
1
###
2
1
###
15
4
###
4
1
###
1

Volume Transaksi

Nilai Transaksi (Value)

21,250
17,900,000
4,592,700
2,114,500
8,694,620
121,940
3,856,900
700,000
5,000,000

390,859,250
895,000,000
3,369,462,500
4,799,915,000
5,127,015,400
721,124,260
2,082,726,000
268,800,000
2,080,000,000

Nilai Asing Beli

(Foreign Buy)
242,655,750
###
###
3,196,539,700
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,812,726,000
###
###
###
###
###
###
###
###
###
###

7
###
41
13
###
1
###
8
2
11
8
1
1
2
1
###
-

131,274,300
17,442,271
29,037,700
2,246,800
1,922,371
2,541,666
3,558,472
13,224,194
4
2,300,000
500,008
16,350,000
-

27,988,367,400
115,774,172,765
23,357,824,600
3,437,604,000
25,308,661,783
2,033,332,800
17,398,240,512
139,600,353,456
4,760
1,922,800,000
1,404,022,240
899,250,000
-

###
###
###
###
108,664,204,650
###
###
###
###
###
###
###
###
###
###
###
###
###
25,204,842,400
###
###
###
7,780,491,780
###
137,052,662,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###

1
###
8
11
3
###
1
###
3
15
###
5
6
###
1
###
-

250,000
720,656
3,600,000
1,910,000
10,000
3,000,097
22,725,400
10,375,608
8,443,267
20,000
-

18,000,000
6,109,504,642
3,054,500,000
82,470,000
260,000
4,950,159,080
31,899,378,000
468,217,360
5,015,016,600
4,980,000
-

###
###
###
###
###
###
###
###
###
4,944,452,500
###
###
###
###
###
###
###
###
###
###
###
###
###
###
159,080
###
###
###
###
###
###
###
###
###
###
###
###
###

2
###
3
1
1
###
2
1
###
1
1
1
###
1
1
###
1
###
1
4

13,646,700
80,270
29,500
30,000,000
61,000
64
10,000,000
46,330,600
9,400,000
25,000
224,900
12,500
85
4,450,000

682,335,000
216,987,500
295,000
10,050,000,000
80,075,000
32,320
2,050,000,000
23,165,300,000
4,794,000,000
132,500,000
48,128,600
9,312,500
25,925
48,800,000

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
-

1
7
###
1
###
2
10
1
###
12
1

20,000
202,112,900
110,000
638,900
681,444
16,000,000
708,827
1,500,000

180,000,000
10,087,476,700
69,300,000
2,204,170,800
33,435,217,004
5,360,000,000
70,283,238,125
187,500,000

###
###
###
###
###
###
2,073,000,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
65,065,259,900
###
-

2
###
2
6
3
3
1
###
4

172,300
12,500
40,203
11,437
1,061
1,600
30,086

2,182,468,700
24,325,000
209,564,889
228,107,001
8,544,500
675,200
147,226,420

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
779,625
###
###
###
###
###
###
###
###
###
###
821,025
###
###
###
###
###
398,750
###
###
###
###
###
###
###
###
###

4
10
1
3
###
9
###
1
1
1
###
11
4
-

7,184,711
3,546,100
500
20,500,000
87,938,232
415,000
173,500
836,500
811,202
859,926
-

9,933,980,168
4,698,582,500
157,500
50,660,000,000
38,939,464,360
1,580,735,000
1,411,943,000
1,045,625,000
12,265,050,131
1,113,660,610
-

###
###
###
###
###
###
###
###
###
###
###
###
###
9,933,883,370
###
###
###
###
137,402,500
###
###
###
###
###
###
###
###
###
###
###
###
###
11,756,614,931
###
###
32,110
###
###
###
###
###

1
1
###
1
###
1
###
4
1
10
###
-

7,473,300
1,650,000
490,000
50,000
2,250,004
3,000,000
38,049,300
-

14,946,600,000
5,445,000,000
48,510,000
16,000,000
3,829,506,620
1,410,000,000
24,361,777,500
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

1
###
2
###
3
2
###
1
###
1
1
###
6
###
1
###
5
1

10,000
8,507,469
131
700,000
2,080,000
1,464,800
50,000
12,105,500
140,000
37,203
350,000

6,950,000
5,700,004,230
343,617
51,100,000
4,784,000,000
805,640,000
10,100,000
2,433,105,000
193,200,000
256,795,525
155,050,000

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
207,090
###
###
###
###
###
###
###
###
###
###
###
###
###
15,295,525
###
###
###
###
###
###
-

1
2
###
1
###
1
9
6
1
###

16
12,773,230
8,000
2,000,000
380,134
1,819,700
9,800,000
-

51,840
1,060,178,090
72,784,000
2,156,000,000
3,899,911,742
2,455,963,100
2,205,000,000
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
497,950
###
###
1,285,000,000
###

13
###
4
2
19
6
###
1
###
-

44,554,469
33,600
100
8,895,113
6,651,600
10,000
-

16,522,375,903
7,035,900
661,000
24,241,316,527
2,819,655,000
71,500,000
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
3,096,860,905
###
###
###
###
###
###
###

1
###
1
###
2
###
1
8
8
1
###
1
-

250,000
100,000
40,600
25,000
1,095,936
738,654
180,000
151,000
-

12,500,000
1,000,000
69,223,000
250,000
19,315,144,896
27,036,917,000
147,600,000
128,350,000
-

###
###
###
###
###
###
###
###
###
###
18,614,265,575
###
1,960,200
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

Nilai Asing Jual

(Foreign Sell)
3,369,462,500
600,124,260
2,082,726,000
2,080,000,000

108,867,504,115
20,000,000,000
3,437,604,000
22,796,560,483
16,880,632,732
139,059,818,956
-

4,226,216,792
4,125,159,080
-

65,500,000
32,320
132,500,000
48,128,600
44,000,000

180,000,000
26,344,000
2,073,000,000
30,989,653,400
65,067,261,900
187,500,000

2,182,468,700
560,264
227,285,976
45,750
188,100

9,933,928,298
4,561,180,000
1,580,735,000
12,265,004,006
-

1,410,000,000
-

136,527
963,725
155,050,000

2,156,000,000
913,792
318,963,100
-

428,800
14,014,623,622
-

18,803,064,321
25,696,787,800
-

Harga Saham: Jumat, 13 Nop 2015

Indeks di Bursa Indonesia

Alamat:

britama.com
Follow Kita di: twitter.com/britama

Like Kita di: facebook.com/britamasaham

No.

Indeks (Index)

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

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
Investor33

Sebelumnya
(Previous)
4,462.23
1,670.56
913.97
383.41
1,139.66
2,004.46
479.91
897.31
660.02
817.47
1,136.35
759.33
582.48
1,274.71
659.98
947.29
379.76
352.43
255.01
140.57
395.77
496.41
291.24
244.70
309.14

Tertinggi
(High)
4,490.34
1,671.69
911.52
394.25
1,146.46
2,044.57
481.14
905.49
663.96
817.35
1,154.73
767.16
590.99
1,284.15
660.47
955.94
382.61
352.42
258.68
141.64
400.41
500.82
296.15
247.77
313.64

Terendah
(Low)
4,435.25
1,635.25
888.74
378.15
1,132.35
1,995.50
473.48
891.94
655.73
812.96
1,128.67
752.59
577.49
1,266.13
655.71
939.14
376.37
346.55
253.17
139.56
392.19
492.54
288.74
242.89
306.60

ks di Bursa Indonesia

www.britama.com

Penutupan
(Close)
4,472.84
1,637.73
891.82
391.29
1,137.65
2,037.60
475.53
901.03
660.85
816.10
1,151.03
762.89
587.55
1,279.10
656.30
950.65
380.55
347.40
257.39
141.04
398.28
497.14
294.56
246.76
312.28

Perubahan
(Change)
10.61
(32.83)
(22.15)
7.88
(2.01)
33.14
(4.38)
3.72
0.83
(1.36)
14.68
3.56
5.07
4.39
(3.67)
3.36
0.79
(5.03)
2.37
0.47
2.51
0.73
3.31
2.07
3.14

%
0.24%
-1.97%
-2.42%
2.05%
-0.18%
1.65%
-0.91%
0.41%
0.13%
-0.17%
1.29%
0.47%
0.87%
0.34%
-0.56%
0.35%
0.21%
-1.43%
0.93%
0.34%
0.63%
0.15%
1.14%
0.84%
1.02%

Frekuensi
Transaksi
182,747
11,717
18,700
14,994
7,368
16,608
39,114
17,735
22,552
33,959
38,970
111,779
76,133
155,268
27,479
152,048
75,608
9,376
64,365
143,285
83,350
20,536
39,673
72,404
78,255

Volume Transaksi
3,753,097,031
182,110,176
912,328,277
134,509,571
105,846,471
71,322,439
1,122,739,993
321,100,230
252,317,140
650,822,734
311,678,481
804,005,206
595,291,688
2,122,226,723
1,630,870,308
2,229,490,672
516,073,678
142,474,685
412,597,619
2,942,791,945
616,279,062
140,778,405
396,494,177
546,491,341
569,212,403

Nilai Transaksi (Value)

4,131,232,541,051
234,394,871,560
318,445,991,210
263,711,692,933
286,892,271,165
424,241,754,686
582,318,609,460
384,313,947,664
944,543,049,823
692,370,352,550
974,845,718,784
2,796,606,837,998
1,695,963,154,696
3,356,894,052,807
774,338,488,244
3,269,519,970,806
2,211,218,113,728
73,301,582,125
2,023,486,956,542
2,659,561,525,439
2,343,559,325,183
825,639,201,993
895,607,201,663
2,275,446,039,279
2,250,347,655,228

Naik
Turun
Tetap
T. transaksi

0.00
0.00
0.00
0.00
0.00