Harga Saham: Jumat, 26 Feb 2016

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
AMIN
AMRT
ANJT
ANTM
APEX
APIC
APII
APLI
APLN
APOL
ARGO
ARII

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 Ateliers Mecaniques D'Indonesie 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

Sebelumnya
(Previous)
15,025
50
7,200
2,655
830
3,000
1,025
2,550
3,090
88
570
89
85
178
500
1,040
234
930
7,725
125
725
700
199
326
310
6,375
113
575
1,700
372
3,230
650
262
63
324
58
900
423

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

ARNA
ARTA
ARTI
ARTO
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

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

Arwana Citramulia Tbk

Arthavest Tbk
Ratu Prabu Energi Tbk
Bank Artos Indonesia 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

550
240
152
119
500
1,190
1,785
6,425
175
1,275
346
2,300
99
590
194
1,755
61
163
78
845
50
880
1,025
13,075
119
525
1,125
1,545
5,000
1,860
10,450
51
1,610
206
1,570
50
770
3,715
66
272
2,700
136
1,560
355
300

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

BIPI
BIPP
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

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

Benakat Integra Tbk

Bhuwanatala Indah Permai Tbk
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

50
84
5,675
1,460
900
405
80
56
368
196
5,600
460
9,325
215
840
196
50
595
180
635
1,040
50
510
3,450
4,680
82
50
765
333
1,680
500
1,000
3,095
1,300
50
475
2,565
60
630
83
50
610
103
228
7,975

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

CANI
CASS
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
DPUM
DSFI
DSNG
DSSA
DUTI
DVLA
DYAN
ECII

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

Capitol Nusantara Indonesia Tbk

Cardig Aero Services Tbk
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
Dua Putra Utama Makmur 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

264
1,245
635
140
255
330
940
50
690
1,835
102
50
5,000
14,550
590
50
3,170
50
409
5,550
1,315
366
1,815
52
99
410
140
50
50
500
397
4,800
210
105
1,135
74
325
1,200
118
470
12,100
6,500
1,300
63
715

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

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

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

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
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

420
277
50
149
9,150
50
2,700
510
1,050
1,550
218
76
3,850
900
990
1,635
377
700
128
50
50
57
2,725
338
1,600
61,800
411
484
465
860
7,750
520
70
198
136
105
260
88
78
50
130
805
1,060
1,180
715

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

HMSP
HOME
HOTL
HRUM
IATA
IBFN
IBST
ICBP
ICON
IDPR
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

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

Hanjaya Mandala Sampoerna Tbk

Hotel Mandarine Regency Tbk
Saraswati Griya Lestari Tbk
Harum Energy Tbk
Indonesia Transport & Infrastructure Tbk
Intan Baruprana Finance Tbk
Inti Bangun Sejahtera Tbk
Indofood CBP Sukses Makmur Tbk
Island Concepts Indonesia Tbk
Indonesia Pondasi Raya 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

108,300
280
131
655
50
161
2,490
14,800
605
1,465
249
3,300
115
1,040
2,140
440
9,475
331
400
290
1,490
6,500
655
372
125
122
850
70
377
350
249
380
19,300
117
69
4,950
198
13,900
5,400
82
200
2,100
560
800
65

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

JPFA
JPRS
JRPT
JSMR
JSPT
JTPE
KAEF
KARW
KBLI
KBLM
KBLV
KBRI
KDSI
KIAS
KICI
KIJA
KINO
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

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

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
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
Kino Indonesia 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

760
119
600
5,400
935
212
1,080
71
145
138
1,390
50
201
77
249
227
3,690
413
1,270
114
290
241
710
1,260
2,070
364
2,140
300
50
486
111
3,490
975
50
110
560
6,150
5,000
5,100
1,010
240
16,950
82
106
1,375

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

LTLS
MAGP
MAIN
MAMI
MAMIP
MAPI
MARI
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

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
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)
Mitra Adiperkasa Tbk
Mahaka Radio Integra 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

400
50
1,300
50
600
4,140
735
190
1,985
1,120
220
137
275
3,350
1,900
354
129
820
2,885
7,000
101
840
320
56
380
750
2,200
50
124
545
17,100
7,775
495
255
1,135
785
1,755
535
1,735
205
7,775
1,115
680
50
195

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

MTRA
MTSM
MYOH
MYOR
MYRX
MYRXP
MYTX
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

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

Mitra Pemuda Tbk

Metro Supermarket Realty Tbk
Samindo Resources Tbk
Mayora Indah Tbk
Hanson International Tbk
Saham Seri B Hanson International Tbk
Asia Pacific Investama Tbk
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

209
381
449
27,400
835
56
54
183
125
50
425
99
1,325
600
600
430
86
300
830
495
427
3,595
464
160
200
2,590
50
121
1,975
50
1,535
4,000
580
216
490
155
411
53
2,985
196
148
1,100
122
845
4,765

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

PTIS
PTPP
PTRO
PTSN
PTSP
PUDP
PWON
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

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

Indo 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 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

845
3,650
292
60
7,450
394
462
110
665
725
375
59
6,600
400
150
149
190
433
530
1,230
216
80
2,585
1,700
4,550
2,940
29,000
472
72
1,150
1,850
530
83
499
7,700
164
375
965
900
360
420
3,600
318
955
107

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

SMDR
SMGR
SMMA
SMMT
SMRA
SMRU
SMSM
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

PT Samudera Indonesia Tbk

PT Semen Indonesia (Persero) Tbk
PT Sinar Mas Multiartha Tbk
PT Golden Eagle Energy Tbk
PT Summarecon Agung Tbk
PT SMR Utama Tbk
PT Selamat Sempurna Tbk
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

4,600
10,200
5,100
61
1,560
125
4,390
1,900
463
3,645
99
10,500
333,500
1,800
350
244
50
3,595
655
1,915
68
51
3,060
370
50
8,600
390
615
135
5,650
500
7,200
15,750
730
900
4,975
147
565
215
50
1,800
494
3,300
1,870
420

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
523
524
525
526
527
528

TMPO
TOBA
TOTL
TOTO
TOWR
TPIA
TPMA
TRAM
TRIL
TRIM
TRIO
TRIS
TRST
TRUB
TRUS
TSPC
TURI
ULTJ
UNIC
UNIT
UNSP
UNTR
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
PT
PT
PT
PT
PT
PT

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
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:

91
428
555
6,725
4,100
3,450
200
50
50
52
2,000
287
300
50
195
1,750
850
3,600
1,360
225
50
15,100
42,725
99
82
277
1,110
164
50
131
51
380
2,595
103
79
1,920
960
800
81
64
4,658.32

Pembukaan
(Open)
15,000
2,780
840
3,000
1,020
2,575
3,050
87
585
89
94
190
1,040
250
7,800
725
195
325
310
6,500
120
570
374
650
328
-

Terendah
(Low)
14,000
###
###
2,605
830
###
###
2,565
2,995
###
575
88
###
###
###
###
212
###
7,725
###
###
###
###
###
296
6,400
115
###
###
367
###
###
###
###
308
###
###
###

Tertinggi
(High)
15,000
2,780
875
3,150
1,020
2,670
3,120
89
600
93
94
190
1,060
250
7,800
730
199
325
310
6,500
120
570
375
655
328
-

Penutupan
(Close)
14,150
50
7,200
2,725
870
3,095
1,020
2,640
2,995
89
600
92
94
190
500
1,045
238
930
7,775
125
730
700
199
325
296
6,500
115
570
1,700
369
3,230
655
262
63
328
58
900
423

Perubahan
(Change)
(875)
0
0
70
40
95
(5)
90
(95)
1
30
3
9
12
0
5
4
0
50
0
5
0
0
(1)
(14)
125
2
(5)
0
(3)
0
5
0
0
4
0
0
0

%
(5.82)
0.00
0.00
2.64
4.82
3.17
(0.49)
3.53
(3.07)
1.14
5.26
3.37
10.59
6.74
0.00
0.48
1.71
0.00
0.65
0.00
0.69
0.00
0.00
(0.31)
(4.52)
1.96
1.77
(0.87)
0.00
(0.81)
0.00
0.77
0.00
0.00
1.23
0.00
0.00
0.00

560
152
119
460
1,795
6,525
1,275
349
99
595
1,760
61
164
78
850
13,150
530
1,200
5,050
10,525
51
1,620
203
1,600
770
3,750
66
272
136
1,560
-

545
###
###
116
###
###
1,760
6,500
###
1,270
348
###
###
###
###
###
60
###
###
830
###
###
###
###
###
520
###
###
5,000
###
10,500
###
1,610
191
1,500
###
745
3,725
65
###
###
133
1,540
###
###

570
155
122
490
1,800
6,800
1,285
356
100
605
1,790
62
176
80
895
13,500
535
1,200
5,075
10,850
51
1,685
206
1,600
785
3,790
88
283
139
1,600
-

555
240
153
116
490
1,190
1,760
6,800
175
1,275
349
2,300
99
600
194
1,790
60
173
79
895
50
880
1,025
13,350
119
530
1,200
1,545
5,025
1,860
10,850
51
1,670
191
1,570
50
785
3,750
85
278
2,700
135
1,565
355
300

5
0
1
(3)
(10)
0
(25)
375
0
0
3
0
0
10
0
35
(1)
10
1
50
0
0
0
275
0
5
75
0
25
0
400
0
60
(15)
0
0
15
35
19
6
0
(1)
5
0
0

0.91
0.00
0.66
(2.52)
(2.00)
0.00
(1.40)
5.84
0.00
0.00
0.87
0.00
0.00
1.69
0.00
1.99
(1.64)
6.13
1.28
5.92
0.00
0.00
0.00
2.10
0.00
0.95
6.67
0.00
0.50
0.00
3.83
0.00
3.73
(7.28)
0.00
0.00
1.95
0.94
28.79
2.21
0.00
(0.74)
0.32
0.00
0.00

84
5,675
1,480
915
410
72
57
9,375
840
585
180
630
1,040
50
770
335
1,710
505
1,050
1,300
472
2,615
62
585
83
50
231
8,000

###
###
###
1,445
895
407
###
56
###
###
###
###
###
###
835
###
###
575
177
610
###
###
###
###
###
###
###
765
333
1,685
500
###
###
1,290
###
###
2,610
59
###
###
###
###
###
226
###

84
5,875
1,480
915
419
89
58
9,525
885
600
181
645
1,050
50
770
361
1,710
505
1,050
1,320
472
2,850
63
585
86
50
232
8,000

50
84
5,750
1,460
900
410
88
57
368
196
5,600
460
9,475
215
870
196
50
595
177
615
1,050
50
510
3,450
4,680
82
50
770
358
1,685
500
1,050
3,095
1,320
50
472
2,770
62
585
84
50
610
103
226
8,000

0
0
75
0
0
5
8
1
0
0
0
0
150
0
30
0
0
0
(3)
(20)
10
0
0
0
0
0
0
5
25
5
0
50
0
20
0
(3)
205
2
(45)
1
0
0
0
(2)
25

0.00
0.00
1.32
0.00
0.00
1.23
10.00
1.79
0.00
0.00
0.00
0.00
1.61
0.00
3.57
0.00
0.00
0.00
(1.67)
(3.15)
0.96
0.00
0.00
0.00
0.00
0.00
0.00
0.65
7.51
0.30
0.00
5.00
0.00
1.54
0.00
(0.63)
7.99
3.33
(7.14)
1.20
0.00
0.00
0.00
(0.88)
0.31

660
130
255
330
50
650
1,870
100
50
590
50
3,200
50
409
1,370
366
1,840
50
99
405
50
500
4,945
210
100
1,135
74
320
1,205
118
470
6,200
1,250
64
-

###
###
605
129
###
329
###
###
###
1,815
###
###
###
###
###
###
###
###
###
###
1,310
361
1,795
###
98
400
###
###
###
496
###
4,940
208
98
###
70
###
1,190
116
460
###
###
###
63
###

660
130
255
330
50
685
1,950
108
50
595
50
3,350
50
413
1,370
372
1,840
50
107
405
51
505
4,945
210
100
1,135
77
320
1,225
123
485
6,500
1,250
65
-

264
1,245
610
129
255
330
940
50
685
1,820
108
50
5,000
14,550
595
50
3,350
50
411
5,550
1,315
370
1,800
50
101
405
140
50
50
505
397
4,940
208
99
1,135
70
320
1,200
118
461
12,100
6,500
1,250
64
715

0
0
(25)
(11)
0
0
0
0
(5)
(15)
6
0
0
0
5
0
180
0
2
0
0
4
(15)
(2)
2
(5)
0
0
0
5
0
140
(2)
(6)
0
(4)
(5)
0
0
(9)
0
0
(50)
1
0

0.00
0.00
(3.94)
(7.86)
0.00
0.00
0.00
0.00
(0.72)
(0.82)
5.88
0.00
0.00
0.00
0.85
0.00
5.68
0.00
0.49
0.00
0.00
1.09
(0.83)
(3.85)
2.02
(1.22)
0.00
0.00
0.00
1.00
0.00
2.92
(0.95)
(5.71)
0.00
(5.41)
(1.54)
0.00
0.00
(1.91)
0.00
0.00
(3.85)
1.59
0.00

400
280
510
71
3,900
900
995
377
650
51
50
57
338
62,500
412
484
7,300
520
73
193
136
108
88
77
805
1,030
1,245
715

###
278
###
###
###
###
###
500
###
###
###
###
3,800
870
###
###
###
###
###
50
###
56
###
330
###
62,250
410
481
###
###
7,000
470
71
###
###
###
###
87
75
###
###
790
###
1,205
###

416
286
520
78
3,900
900
1,000
377
730
51
50
57
338
63,475
418
488
7,600
520
73
193
136
108
89
77
805
1,030
1,245
715

412
278
50
149
9,150
50
2,700
510
1,050
1,550
218
78
3,875
870
1,000
1,635
377
730
128
50
50
57
2,725
330
1,600
63,000
415
482
465
860
7,000
476
71
193
136
108
260
89
75
50
130
790
1,030
1,205
715

(8)
1
0
0
0
0
0
0
0
0
0
2
25
(30)
10
0
0
30
0
0
0
0
0
(8)
0
1200
4
(2)
0
0
(750)
(44)
1
(5)
0
3
0
1
(3)
0
0
(15)
(30)
25
0

(1.90)
0.36
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
2.63
0.65
(3.33)
1.01
0.00
0.00
4.29
0.00
0.00
0.00
0.00
0.00
(2.37)
0.00
1.94
0.97
(0.41)
0.00
0.00
(9.68)
(8.46)
1.43
(2.53)
0.00
2.86
0.00
1.14
(3.85)
0.00
0.00
(1.86)
(2.83)
2.12
0.00

109,950
130
660
2,245
15,000
1,465
249
3,300
2,135
9,475
335
420
290
1,490
6,525
363
126
122
855
67
377
350
249
19,325
69
4,950
200
5,600
190
2,100
590
-

109,650
###
###
###
###
###
###
14,900
###
1,460
###
3,200
###
###
###
###
###
315
380
###
1,480
###
###
###
###
###
845
###
###
###
###
###
###
###
###
4,900
195
###
5,550
###
180
###
535
###
###

109,975
130
735
2,245
15,200
1,465
249
3,300
2,135
9,475
337
420
301
1,590
6,825
375
128
155
860
70
385
350
250
19,725
70
4,950
200
6,475
204
2,100
590
-

109,975
280
130
710
50
161
2,245
15,125
605
1,465
249
3,295
115
1,040
2,135
440
9,475
336
400
300
1,570
6,825
655
375
128
137
855
70
385
350
250
380
19,725
117
70
4,915
196
13,900
6,475
82
180
2,100
535
800
65

1675
1.55
0
0.00
(1) (0.76)
55
8.40
0
0.00
0
0.00
(245) (9.84)
325
2.20
0
0.00
0
0.00
0
0.00
(5) (0.15)
0
0.00
0
0.00
(5) (0.23)
0
0.00
0
0.00
5
1.51
0
0.00
10
3.45
80
5.37
325
5.00
0
0.00
3
0.81
3
2.40
15
12.30
5
0.59
0
0.00
8
2.12
0
0.00
1
0.40
0
0.00
425
2.20
0
0.00
1
1.45
(35) (0.71)
(2) (1.01)
0
0.00
1075
19.91
0
0.00
(20) (10.00)
0
0.00
(25) (4.46)
0
0.00
0
0.00

770
118
600
5,500
212
1,080
71
146
1,370
220
77
240
230
3,690
412
1,275
114
710
1,300
2,070
369
2,140
487
110
3,500
110
6,225
1,010
253
17,175
83
109
1,385

760
114
###
5,425
###
211
1,075
65
137
###
###
###
###
###
230
226
3,610
402
1,265
###
###
###
705
1,255
###
364
2,135
###
###
475
105
###
###
###
109
###
6,100
###
###
995
231
16,700
80
100
1,365

775
120
615
5,500
213
1,090
72
146
1,380
229
77
240
231
3,715
412
1,285
114
715
1,300
2,080
370
2,175
487
110
3,740
113
6,300
1,020
253
17,250
85
109
1,410

765
120
615
5,425
935
212
1,080
70
145
138
1,370
50
229
77
240
230
3,610
410
1,275
114
290
241
710
1,255
2,080
364
2,165
300
50
477
110
3,680
975
50
110
560
6,100
5,000
5,100
1,005
234
17,000
85
105
1,390

5
1
15
25
0
0
0
(1)
0
0
(20)
0
28
0
(9)
3
(80)
(3)
5
0
0
0
0
(5)
10
0
25
0
0
(9)
(1)
190
0
0
0
0
(50)
0
0
(5)
(6)
50
3
(1)
15

0.66
0.84
2.50
0.46
0.00
0.00
0.00
(1.41)
0.00
0.00
(1.44)
0.00
13.93
0.00
(3.61)
1.32
(2.17)
(0.73)
0.39
0.00
0.00
0.00
0.00
(0.40)
0.48
0.00
1.17
0.00
0.00
(1.85)
(0.90)
5.44
0.00
0.00
0.00
0.00
(0.81)
0.00
0.00
(0.50)
(2.50)
0.29
3.66
(0.94)
1.09

394
50
1,300
50
4,140
735
199
220
139
290
3,350
359
123
830
7,000
101
875
320
56
380
710
2,200
540
17,100
8,000
505
260
780
1,770
530
1,755
205
1,120
675
50
199

385
###
1,295
###
###
###
730
###
###
###
216
130
275
###
###
345
121
###
###
6,975
###
835
###
51
###
700
2,170
###
###
505
###
7,750
###
###
###
775
1,760
525
1,730
###
###
1,115
655
###
193

394
50
1,320
50
4,295
735
199
226
139
295
3,350
359
128
1,005
7,000
106
875
320
56
390
750
2,215
545
17,100
8,000
505
278
780
2,050
540
1,805
205
1,130
680
50
199

385
50
1,295
50
600
4,250
730
199
1,985
1,120
223
136
295
3,350
1,900
349
124
950
2,885
6,975
105
835
320
56
384
750
2,175
50
124
525
17,100
7,775
505
268
1,135
775
1,900
540
1,795
205
7,775
1,115
675
50
193

(15)
0
(5)
0
0
110
(5)
9
0
0
3
(1)
20
0
0
(5)
(5)
130
0
(25)
4
(5)
0
0
4
0
(25)
0
0
(20)
0
0
10
13
0
(10)
145
5
60
0
0
0
(5)
0
(2)

(3.75)
0.00
(0.38)
0.00
0.00
2.66
(0.68)
4.74
0.00
0.00
1.36
(0.73)
7.27
0.00
0.00
(1.41)
(3.88)
15.85
0.00
(0.36)
3.96
(0.60)
0.00
0.00
1.05
0.00
(1.14)
0.00
0.00
(3.67)
0.00
0.00
2.02
5.10
0.00
(1.27)
8.26
0.93
3.46
0.00
0.00
0.00
(0.74)
0.00
(1.03)

208
451
27,400
840
57
180
50
426
100
600
605
860
427
465
2,600
50
116
1,975
1,535
600
207
485
157
51
200
148
1,085
4,800

207
###
###
###
810
54
###
###
###
###
425
99
###
590
590
###
###
###
800
###
426
###
455
###
###
2,580
###
115
###
###
###
###
580
205
482
151
###
###
###
195
134
###
###
###
4,775

209
469
27,450
860
57
180
50
426
100
615
610
955
427
465
2,610
50
120
1,975
1,550
600
217
490
158
54
210
154
1,160
5,200

209
381
463
27,450
825
54
54
180
125
50
425
100
1,325
600
595
430
86
300
860
495
427
3,595
465
160
200
2,600
50
115
1,975
50
1,545
4,000
585
217
490
153
411
52
2,985
198
143
1,150
122
845
5,100

0
0
14
50
(10)
(2)
0
(3)
0
0
0
1
0
0
(5)
0
0
0
30
0
0
0
1
0
0
10
0
(6)
0
0
10
0
5
1
0
(2)
0
(1)
0
2
(5)
50
0
0
335

0.00
0.00
3.12
0.18
(1.20)
(3.57)
0.00
(1.64)
0.00
0.00
0.00
1.01
0.00
0.00
(0.83)
0.00
0.00
0.00
3.61
0.00
0.00
0.00
0.22
0.00
0.00
0.39
0.00
(4.96)
0.00
0.00
0.65
0.00
0.86
0.46
0.00
(1.29)
0.00
(1.89)
0.00
1.02
(3.38)
4.55
0.00
0.00
7.03

3,655
297
60
389
467
111
670
730
55
157
138
433
525
1,250
215
83
2,585
4,600
2,960
472
73
1,170
1,850
530
505
7,750
375
990
3,995
318
945
107

###
3,645
290
###
###
###
460
110
###
725
###
###
###
###
150
###
###
###
###
1,220
###
###
###
###
4,200
2,880
###
471
71
###
1,810
###
###
499
7,675
###
372
970
###
###
###
3,600
###
925
99

3,780
313
60
389
468
111
700
765
64
157
138
433
525
1,265
216
83
2,600
4,600
2,970
474
75
1,170
1,850
535
505
7,875
389
990
3,995
334
955
115

845
3,760
304
60
7,450
389
466
111
700
765
375
64
6,600
400
150
138
190
433
525
1,245
215
83
2,595
1,700
4,450
2,910
29,000
473
75
1,170
1,850
535
83
500
7,800
164
372
970
900
360
420
3,670
330
940
110

0
110
12
0
0
(5)
4
1
35
40
0
5
0
0
0
(11)
0
0
(5)
15
(1)
3
10
0
(100)
(30)
0
1
3
20
0
5
0
1
100
0
(3)
5
0
0
0
70
12
(15)
3

0.00
3.01
4.11
0.00
0.00
(1.27)
0.87
0.91
5.26
5.52
0.00
8.47
0.00
0.00
0.00
(7.38)
0.00
0.00
(0.94)
1.22
(0.46)
3.75
0.39
0.00
(2.20)
(1.02)
0.00
0.21
4.17
1.74
0.00
0.94
0.00
0.20
1.30
0.00
(0.80)
0.52
0.00
0.00
0.00
1.94
3.77
(1.57)
2.80

4,505
10,350
62
1,595
125
4,355
470
99
245
50
670
1,925
68
50
371
50
386
625
135
5,625
500
740
585
215
50
490
3,340
420

###
10,225
###
55
1,560
120
###
###
464
###
###
###
###
###
###
240
###
###
650
1,915
###
###
###
368
###
###
###
615
131
5,600
496
###
###
735
###
###
###
560
###
###
###
489
3,290
###
418

4,505
10,375
62
1,595
130
4,430
477
99
248
50
675
1,950
72
50
371
50
386
640
141
5,675
500
750
585
215
50
495
3,340
421

4,505
10,250
5,100
61
1,575
129
4,415
1,900
474
3,645
99
10,500
333,500
1,800
350
241
50
3,595
655
1,945
68
50
3,060
369
50
8,600
386
630
132
5,625
500
7,200
15,750
740
900
4,975
147
575
215
50
1,800
494
3,310
1,870
419

(95)
50
0
0
15
4
25
0
11
0
0
0
0
0
0
(3)
0
0
0
30
0
(1)
0
(1)
0
0
(4)
15
(3)
(25)
0
0
0
10
0
0
0
10
0
0
0
0
10
0
(1)

(2.07)
0.49
0.00
0.00
0.96
3.20
0.57
0.00
2.38
0.00
0.00
0.00
0.00
0.00
0.00
(1.23)
0.00
0.00
0.00
1.57
0.00
(1.96)
0.00
(0.27)
0.00
0.00
(1.03)
2.44
(2.22)
(0.44)
0.00
0.00
0.00
1.37
0.00
0.00
0.00
1.77
0.00
0.00
0.00
0.00
0.30
0.00
(0.24)

94
437
560
6,675
4,000
3,550
201
50
50
50
287
300
195
1,770
850
3,700
245
15,000
43,900
100
280
50
131
50
365
2,600
97
77
1,940
970
88
67

91
435
555
6,575
###
###
200
###
###
###
###
###
###
###
###
1,750
###
###
###
###
###
14,525
42,700
###
78
272
###
###
###
###
###
###
2,595
###
76
1,930
965
###
###
###
4,736.53

97
437
565
6,675
4,050
3,600
201
50
50
50
288
300
196
1,770
850
3,700
245
15,350
43,900
100
282
50
132
51
383
2,620
107
77
1,960
980
88
67

92
435
555
6,650
4,020
3,600
200
50
50
50
2,000
288
300
50
195
1,750
850
3,700
1,360
245
50
15,225
43,900
99
85
279
1,110
164
50
131
51
380
2,600
104
76
1,940
965
800
88
67

1
7
0
(75)
(80)
150
0
0
0
(2)
0
1
0
0
0
0
0
100
0
20
0
125
1175
0
3
2
0
0
0
0
0
0
5
1
(3)
20
5
0
7
3

4,691.43

4,733.15

74.83

1.10
1.64
0.00
(1.12)
(1.95)
4.35
0.00
0.00
0.00
(3.85)
0.00
0.35
0.00
0.00
0.00
0.00
0.00
2.78
0.00
8.89
0.00
0.83
2.75
0.00
3.66
0.72
0.00
0.00
0.00
0.00
0.00
0.00
0.19
0.97
(3.80)
1.04
0.52
0.00
8.64
4.69
Total:
1.61%

Frekuensi
Volume Transaksi Nilai Transaksi (Value)
Transaksi
4,710
5,754,800
82,892,380,000
5
105,300
274,353,000
649
3,217,900
2,744,033,000
139
897,700
2,779,805,000
6
7,000
7,140,000
3,724
43,708,000
114,905,145,000
206
787,100
2,371,303,000
20
393,600
34,967,600
2,311
45,239,100
26,865,784,000
105
884,100
81,520,500
1
100
9,400
1
100
19,000
###
299
1,358,800
1,427,414,500
27
33,300
7,333,000
###
1,790
4,180,800
32,436,227,500
33
320,100
232,210,000
###
2
600
117,400
1
10,000
3,250,000
16
1,402,200
428,310,800
12
3,000
19,490,000
3
400
46,500
14
305,300
174,021,000
1,792
68,140,700
25,238,641,300
127
1,208,600
791,014,000
###
280
1,567,400
505,373,700
-

Nilai Asing Beli

(Foreign Buy)
29,619,617,500
###
###
858,300,000
2,384,500,500
20,208,066,500
733,538,000
3,076,376,000
###
68,131,500
###
24,351,267,500
###
###
97,500
114,000,000
###
3,531,462,800
###
###
###
69,746,600
###
###
###

165
162
16
2
###
24
4,861
582
2,198
68
254
###
19
72
95
20
11
###
4,365
1,198
1
###
2,472
8,185
2
2,561
22
7
1,170
2,852
330
3,225
1,757
1,002
-

298,000
4,096,500
171,400
2,500
26,300
34,794,900
1,351,200
27,629,600
785,600
3,690,800
36,300
1,715,900
556,700
31,300
37,500
28,235,000
5,644,800
100
27,101,900
39,547,500
300
49,815,300
307,800
1,900
29,120,600
2,546,500
25,375,400
87,483,200
21,782,200
8,605,300
-

166,265,500
628,397,000
20,349,900
1,165,000
47,030,000
232,179,967,500
1,728,332,500
9,701,667,200
78,370,600
2,215,339,500
64,335,000
104,505,600
94,661,600
2,465,700
32,315,500
377,486,135,000
2,978,393,500
120,000
136,459,990,000
424,578,220,000
15,300
82,489,168,000
62,311,000
2,932,500
22,346,677,000
9,535,777,000
1,758,946,100
24,416,199,900
2,968,756,800
13,496,159,000
-

116,277,500
###
###
99,045,242,500
###
397,243,200
###
7,100,000
###
63,798,000
###
###
###
361,698,152,500
###
452,844,000
###
32,597,470,000
###
231,804,085,000
66,432,828,000
1,732,500
###
6,662,096,500
522,900
4,233,875,800
###
146,400
4,162,590,000
###
###

33
367
222
909
581
5
1,178
4,232
2,559
20
39
85
1,326
3
7
178
2,038
26
1
###
17
###
2
299
9
3
28
14
829
1

150,000
1,376,800
281,300
9,109,800
4,356,500
6,000
33,304,900
14,885,500
27,623,900
59,600
193,200
87,600
15,620,000
101,000
178,100
2,573,000
11,570,100
370,900
100
7,671,700
1,100
970,200
7,100
13,000
202,500
126,700
31,931,400
2,000

12,600,000
7,907,820,000
410,908,000
8,231,005,000
1,799,884,100
447,500
1,883,666,600
140,890,585,000
23,699,006,000
34,495,500
34,675,600
54,582,000
16,293,625,500
5,050,000
136,287,000
904,050,700
19,598,959,000
185,460,000
105,000
9,904,502,500
519,200
2,695,669,000
431,300
7,605,000
17,018,800
6,335,000
7,261,238,000
16,000,000

###
1,701,057,500
34,077,000
2,868,186,000
210,049,500
2,800,000
###
###
###
###
96,345,917,500
###
3,429,641,500
###
###
14,260,000
4,174,993,000
###
###
###
###
###
76,500,000
1,498,500
13,940,272,000
184,450,000
###
###
50,000
###
###
37,424,200
###

5
2
2
66
###
3
12
12
3
3
###
249
1
3,831
5
581
1,148
976
272
1
426
6
###
1,040
3,689
3
68
9
5
1,250
18
59
801
126
14
10
19
###

2,700
500
18,000
4,305,700
8,000
27,800
14,200
900
4,200
2,434,200
13,000
7,952,800
5,400
11,306,700
10,760,200
5,848,900
666,500
2,000
3,333,200
6,000
1,403,300
29,304,700
2,100
1,115,700
45,600
25,000
56,974,000
19,200
171,600
14,156,100
1,707,300
116,100
57,300
1,460,500
-

1,649,000
64,800
4,590,000
1,418,861,800
400,000
18,490,000
26,750,500
90,800
210,000
1,443,102,500
650,000
26,219,196,000
270,000
4,650,343,000
14,218,540,000
2,143,955,500
1,204,402,000
100,000
338,385,100
2,405,500
70,165,300
14,672,904,800
10,374,500
233,303,800
4,498,900
28,375,000
4,204,801,700
6,144,000
207,101,500
1,696,071,500
810,637,700
747,320,000
71,625,000
93,492,100
-

###
###
###
###
###
14,787,765,000
121,914,700
###
3,695,932,500
243,033,600
3,630,000
###
###
1,212,914,800
###
114,129,900
6,490,000
32,868,000
###
###

18
1,902
350
2
2,219
6
9
###
2
6
76
1
5
2
###
2,139
1,017
228
###
7
5
12
2
93
3
###
20
38
###
44
1
3
5

359,500
56,014,700
4,995,800
200
3,901,400
600
36,400
120,000
110,300
314,000
100
195,200
240,400
1,148,100
11,934,600
691,000
1,200
13,700
31,000
800
385,400
500
186,200
7,794,900
819,500
5,000
4,300
2,300

148,971,700
15,791,314,700
2,543,691,000
14,900
15,065,240,500
536,500
36,332,500
45,240,000
80,495,000
15,700,300
5,000
10,941,400
81,252,000
72,181,270,000
4,943,238,500
334,756,000
8,610,000
6,690,200
2,230,600
154,400
52,414,400
54,000
16,442,600
596,014,700
659,675,000
5,150,000
5,186,500
1,644,500

7,094,600
416,355,000
###
###
###
###
###
5,050,000
###
###
###
13,734,434,000
###
80,300,000
###
10,360,000
###
###
32,416,825,000
184,627,300
###
###
###
15,753,300
###
###
###
-

877
3
867
1
1,741
8
1
23
1
###
75
317
11
3
2,200
2,899
10
12
3,422
170
9
79
1
8
###
1,646
42
112
1,195
2,459
34
2
81
###
-

255,300
20,100
3,365,800
200
1,949,900
375,400
100
322,000
1,000
196,800
6,722,100
50,700
26,100
16,034,700
8,319,000
12,100
15,800
185,658,900
894,600
2,700
1,055,600
100
18,600
1,391,600
679,800
136,100
3,164,000
4,790,700
199,900
400
1,499,000
-

28,058,482,500
2,613,000
2,362,898,000
449,000
29,455,360,000
548,661,000
24,900
1,030,843,000
2,135,000
1,864,680,000
2,250,032,000
19,432,900
7,820,100
24,758,797,000
55,967,200,000
4,482,500
2,021,200
25,386,564,300
763,258,000
186,300
402,705,800
35,000
4,649,000
27,242,227,500
47,535,800
668,804,000
620,918,900
29,575,185,000
36,265,700
840,000
833,558,500
-

15,683,592,500
###
258,989,000
###
###
11,219,555,000
###
169,061,000
2,560,000
###
###
###
950,000
4,184,927,500
18,125,227,500
###
127,885,900
17,000,000
###
21,938,205,000
###
28,000,000
293,933,500
39,600,000
###
2,556,010,000
###
###
###

664
26
465
2,415
541
191
41
20
###
3
###
4
3
4
565
32
54
3,837
1
###
22
2
85
197
5,290
59
38
400
481
###
797
3,286
13
2,768
24
20
1,115

3,508,500
88,700
5,252,900
3,457,000
1,894,500
847,700
95,300
205,300
300
2,900
2,100
5,000
11,628,400
7,100
282,300
34,841,400
500
55,100
300
64,600
441,500
11,619,100
34,621,700
144,700
628,000
950,700
979,000
46,119,300
16,200
3,864,600
32,200
8,300
6,642,900

2,693,972,500
10,378,500
3,152,013,000
18,835,850,000
401,947,700
915,488,000
6,337,100
28,969,700
412,000
638,900
161,700
1,190,000
2,659,736,500
25,896,500
116,244,300
44,485,480,500
57,000
39,123,500
381,000
133,952,000
161,352,300
24,946,305,500
16,852,419,300
15,530,100
2,276,134,500
105,659,100
6,016,507,500
46,396,317,500
3,874,800
65,826,982,500
2,719,400
864,100
9,203,393,500

1,901,150,500
3,084,280,000
6,808,300,000
###
49,488,000
###
###
42,158,700
12,070,000,500
###
###
###
57,060,400
341,989,000
###
###
144,300
1,934,428,000
###
###
###
1,619,225,000
###
###
10,711,395,500
61,287,390,000
16,000
2,822,998,000

35
1
60
1
###
516
88
1
###
78
4
3
1
###
835
39
1,473
8
1,273
4
1
14
10
27
3,281
7
2
11
1
1,372
513
5,615
76
843
1
###
19
11
1
18

98,800
10,000
123,600
100
549,900
488,800
100
56,800
800
87,000
100
23,832,500
150,600
5,315,100
3,800
139,987,400
3,600
100
17,400
2,900
2,012,600
9,743,800
6,700
25,100
2,100
10,000
42,826,500
7,782,300
68,720,400
448,400
4,534,300
100
29,600
3,400
100
125,200

38,238,300
500,000
160,532,500
5,000
2,334,528,000
356,864,000
19,900
12,617,800
106,300
23,938,000
335,000
8,320,699,900
18,584,200
4,954,648,000
26,575,000
14,464,017,200
3,026,000
32,000
928,700
1,112,200
1,509,043,000
21,471,451,000
3,530,500
429,210,000
16,460,000
5,050,000
11,479,347,400
6,055,806,500
125,513,843,000
240,657,000
8,123,643,000
20,500
33,029,500
2,259,000
5,000
24,403,900

###
605,164,000
7,300,000
###
###
23,732,500
###
1,539,702,900
3,100,000
10,733,500
###
255,000
1,828,866,000
###
###
2,198,175,100
###
89,754,874,000
21,942,500
6,302,290,000
###
458,500
-

314
###
20
18
577
2
###
1
###
2
2
51
39
106
###
104
###
177
###
379
###
1,896
1
6
1
###
365
256
85
14
1,016
7
###
2,412
108
149
###
7,201

4,448,900
82,500
46,400
89,039,300
200
200
200
15,000
1,556,300
585,400
965,300
359,000
1,300,300
4,709,500
21,007,600
10,000
10,100
100
21,038,200
3,451,400
255,000
200,200
24,953,100
6,500
228,519,200
357,300
2,009,500
14,723,800

928,547,900
38,019,800
1,273,665,000
74,443,315,000
11,100
36,000
10,000
6,379,500
155,481,500
353,241,000
572,532,000
330,576,000
554,194,300
2,170,938,200
54,563,313,000
500,000
1,167,000
197,500
32,413,942,500
2,019,069,500
54,894,900
97,540,500
3,844,936,400
338,500
45,770,780,200
48,874,200
2,258,622,500
73,611,676,500

###
907,138,500
###
###
4,462,500
100,000
###
###
###
###
###
###
###
###
22,744,430,000
###
4,018,000
###
368,550,000
35,818,000
1,099,100,000
###
###
78,700,000
###
###
4,281,110,000

2,988
215
5
###
1
3,416
4
28
414
3
###
2
1
###
1
2
1,171
5
2
167
###
18
1,853
309
13
8
132
501
###
253
721
715
5
###
3
641
231
19

11,527,000
1,095,000
6,400
100
46,344,900
16,100
82,000
1,886,900
300
600
1,000
2,000
100,000
4,055,000
300,000
1,200
189,100
3,000
3,208,400
1,571,000
11,100
1,400
696,300
1,483,000
8,287,400
2,146,500
5,257,000
4,300
300
12,055,000
500,000
21,600

42,805,467,500
327,595,100
384,000
38,900
21,539,732,400
1,772,100
56,934,500
1,412,076,000
18,300
90,700
138,000
866,000
52,500,000
5,028,171,000
64,500,100
99,600
489,772,000
12,989,500
9,345,100,500
741,994,400
806,300
1,638,000
1,268,740,500
790,788,500
4,143,608,200
16,784,765,000
2,000,084,800
4,175,000
1,126,500
3,948,774,100
470,800,500
2,279,000

###
11,481,744,000
12,314,300
###
8,761,131,700
348,911,500
###
###
###
###
296,153,000
###
5,149,236,000
###
###
3,640,000
###
23,179,000
980,087,500
###
519,219,100
###
###
###
740,858,900
22,614,500
-

1
1,780
259
1,656
139
25
4,854
1
###
4,442
2
###
1,333
5,429
4
2
###
717
5
###
1
543
753
1,200
62
133
311
1
7
###
49
6,021
379

100
3,272,200
2,747,500
13,773,900
52,168,400
43,200
21,850,700
100
102,023,300
200
20,119,000
69,095,300
32,500
600
43,797,600
20,100
2,100
24,758,300
19,626,800
1,807,900
1,526,500
2,029,200
2,950,300
100
44,000
340,900
53,507,400
43,282,900

450,500
33,617,390,000
159,338,800
21,682,336,500
6,708,590,700
190,821,500
10,292,990,100
9,900
24,756,360,500
10,000
13,297,807,000
133,255,921,000
2,210,400
30,000
16,204,618,800
1,005,000
810,600
15,534,428,000
2,639,048,700
10,172,280,000
763,208,300
1,499,163,500
1,675,337,000
21,500
2,200,000
167,679,800
177,505,881,000
18,180,472,200

14,220,237,500
###
28,960,900
15,136,645,500
2,400,000
9,251,500
###
3,222,300
###
###
###
###
###
72,869,900
###
3,390,139,000
31,448,401,500
###
654,346,300
###
50,147,500
96,520,000
3,329,570,000
301,089,900
###
###
21,666,500
###
###
###
20,425,500
###
###
93,780,873,000
###
2,931,900

118
2
230
21
14
2
12
4
1
1
###
45
8
###
19
25
3
1
###
1
###
3,933
2,570
5
186
3
67
2
13
1,576
32
6
3,299
750
1
2
222,144
222,556

912,200
200
1,099,600
232,600
496,100
300
99,800
61,700
100
2,000
3,343,300
200,000
7,200
52,200
7,400
100
100
3,588,300
1,200,600
1,400
19,695,700
700
852,500
1,400
34,200
10,875,400
568,800
12,500
35,589,000
7,403,100
100
700
2,783,800,800
4,094,080,189

83,932,300
87,200
614,263,000
1,552,580,000
1,994,100,000
1,075,000
20,038,500
3,085,000
5,000
100,000
960,687,100
60,000,000
1,404,200
91,358,000
6,290,000
370,000
24,500
53,882,987,500
52,359,590,000
115,100
5,505,530,300
35,000
111,971,000
70,100
12,993,000
28,328,909,000
59,712,700
960,500
69,348,555,000
7,186,045,500
8,800
46,900
3,869,207,951,600
5,174,596,390,927

32,320,500
1,809,000,000
4,260,000
###
###
88,200,000
###
###
18,028,677,500
34,601,215,000
###
284,386,500
###
###
6,552,246,000
27,014,755,500
80,790,500
###
###

Nilai Asing Jual

(Foreign Sell)
56,676,305,000
353,390,500
1,748,716,500
754,715,500
12,983,874,000
269,663,500
19,698,280,000
3,779,100
2,600,000
34,500
159,885,000
845,656,900
68,585,800
-

2,147,000
68,376,132,500
1,905,893,900
885,000
286,780,522,500
1,985,019,000
55,473,587,500
152,219,367,500
4,920,010,500
451,235,500
9,232,824,500
914,000
1,198,171,300
141,985,300
4,033,700,000
-

704,495,000
1,854,706,000
665,241,100
73,870,485,000
6,125,954,500
117,000
9,918,000
4,136,550,000
207,986,800
3,945,728,500
319,015,000
12,400
7,546,500
30,496,400
16,000,000

7,110,500
9,412,770,000
1,695,834,500
1,163,090,500
476,090,500
1,989,418,000
490,345,600
24,400,000
42,035,200
97,500,000
71,625,000
-

386,393,500
162,948,000
9,369,692,500
64,679,557,500
456,614,600
221,332,500
1,612,800
5,062,000
-

16,277,140,000
365,261,500
10,222,722,500
9,036,000
2,655,741,000
36,258,212,500
2,308,134,000
288,455,500
10,565,227,500
119,918,000
3,507,202,500
34,542,100
11,625,000
-

344,979,500
12,000
3,136,501,500
3,209,005,000
253,312,500
2,861,800
531,940,100
102,361,400
5,651,136,000
130,000
1,095,800
435,010,000
144,300
11,180,900
1,721,947,500
1,892,695,000
11,783,032,000
33,142,007,500
979,714,500

23,617,900
8,695,500
1,157,007,000
3,550,200
4,962,196,200
7,198,000
252,898,500
25,180,000
246,126,000
275,000
1,499,400,000
427,449,500
4,045,876,900
79,354,937,000
78,286,500
1,529,550,500
29,556,500
22,386,000

1,052,139,000
1,235,500
33,731,612,500
6,788,500
215,923,500
1,992,550,000
4,084,090,100
14,178,265,000

12,044,471,500
472,000
806,939,300
246,115,000
2,912,894,500
3,580,775,000
1,244,964,000
1,086,410,000
1,558,461,200
11,550,000
277,686,500
-

450,500
17,200,652,500
8,048,062,500
7,943,000
6,864,007,200
1,369,503,000
31,129,621,500
429,633,200
54,394,000
10,720,000
9,019,960,000
446,550,000
458,394,500
392,826,000
106,180,000
79,770,540,500
2,269,300

7,125,000
1,943,055,500
19,563,395,000
16,823,790,000
160,726,300
2,656,654,500
18,865,634,500
78,960,000
1,396,876,431,900

Harga Saham: Jumat, 26 Feb 2016

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
AMIN
AMRT
ANJT
ANTM
APEX
APIC
APII
APLI
APLN
APOL
ARGO
ARII

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 Ateliers Mecaniques D'Indonesie 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

Sebelumnya
(Previous)
15,200
45
6,800
2,700
871
3,040
1,020
2,560
3,020
75
605
83
86
156
510
1,100
250
868
7,625
100
695
550
290
163
355
6,400
128
500
1,500
369
2,500
650
300
59
482
68
1,125
420

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

ARNA
ARTA
ARTI
ARTO
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

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

Arwana Citramulia Tbk

Arthavest Tbk
Ratu Prabu Energi Tbk
Bank Artos Indonesia 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

560
280
153
133
598
1,145
1,725
6,275
160
1,260
360
2,150
100
685
160
1,750
65
156
93
855
50
885
850
13,148
135
605
995
800
5,025
1,700
10,450
51
1,600
275
1,595
51
775
3,852
66
270
2,435
122
1,275
500
260

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

BIPI
BIPP
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

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

Benakat Integra Tbk

Bhuwanatala Indah Permai Tbk
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

33
83
5,665
1,400
885
418
90
62
300
197
4,500
360
9,350
255
770
176
5
607
150
615
1,100
7
480
1,410
3,400
95
34
750
132
1,700
550
1,080
5,100
1,180
10
525
2,085
62
720
62
39
610
100
240
7,800

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

CANI
CASS
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
DPUM
DSFI
DSNG
DSSA
DUTI
DVLA
DYAN
ECII

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

Capitol Nusantara Indonesia Tbk

Cardig Aero Services Tbk
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
Dua Putra Utama Makmur 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

252
1,170
675
125
250
330
940
50
605
2,010
100
50
5,000
14,550
300
45
3,182
50
430
5,225
1,326
373
1,904
30
101
500
130
30
1
500
442
5,100
210
95
1,025
78
390
1,200
150
480
13,000
5,760
1,261
66
715

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

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

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

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
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

400
275
37
142
9,900
45
2,700
575
850
1,510
184
75
3,810
1,150
1,010
1,250
380
700
74
45
50
207
2,725
328
1,650
64,250
465
440
335
800
9,000
535
88
199
134
103
335
89
76
50
150
855
1,045
1,210
690

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

HMSP
HOME
HOTL
HRUM
IATA
IBFN
IBST
ICBP
ICON
IDPR
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

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

Hanjaya Mandala Sampoerna Tbk

Hotel Mandarine Regency Tbk
Saraswati Griya Lestari Tbk
Harum Energy Tbk
Indonesia Transport & Infrastructure Tbk
Intan Baruprana Finance Tbk
Inti Bangun Sejahtera Tbk
Indofood CBP Sukses Makmur Tbk
Island Concepts Indonesia Tbk
Indonesia Pondasi Raya 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

108,525
260
125
633
45
175
20
14,785
374
1,430
218
2,950
115
1,040
6,727
490
9,275
290
395
284
1,200
6,602
705
375
240
136
860
62
295
330
248
300
19,025
118
70
4,800
200
8,500
5,500
89
144
1,434
555
800
68

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

JPFA
JPRS
JRPT
JSMR
JSPT
JTPE
KAEF
KARW
KBLI
KBLM
KBLV
KBRI
KDSI
KIAS
KICI
KIJA
KINO
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

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

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
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
Kino Indonesia 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

787
151
580
5,291
700
209
1,000
75
170
137
1,685
50
240
91
250
344
3,700
540
1,300
195
290
215
705
1,220
2,195
374
2,300
250
7
502
112
3,500
885
50
154
500
6,350
4,525
6,000
1,015
170
17,000
100
107
1,372

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

LTLS
MAGP
MAIN
MAMI
MAMIP
MAPI
MARI
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

PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
PT
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)
Mitra Adiperkasa Tbk
Mahaka Radio Integra 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

466
45
1,285
50
600
3,983
750
197
2,400
1,100
240
135
320
3,000
2,000
358
111
830
2,885
6,000
101
5,840
320
52
350
750
2,275
45
120
470
20,241
7,500
485
237
1,200
800
1,720
550
1,810
201
5,000
1,525
660
35
197

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

MTRA
MTSM
MYOH
MYOR
MYRX
MYRXP
MYTX
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

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

Mitra Pemuda Tbk

Metro Supermarket Realty Tbk
Samindo Resources Tbk
Mayora Indah Tbk
Hanson International Tbk
Saham Seri B Hanson International Tbk
Asia Pacific Investama Tbk
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

185
451
470
27,000
770
90
59
200
125
6
425
100
1,275
565
525
430
85
300
900
435
290
3,500
540
160
205
2,590
75
168
1,995
30
1,535
3,300
620
215
540
155
400
1
2,990
210
180
1,100
170
760
4,950

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

PTIS
PTPP
PTRO
PTSN
PTSP
PUDP
PWON
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

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

Indo 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 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

900
3,710
285
590
7,700
450
461
105
690
700
350
63
5,220
425
170
198
158
450
530
1,250
218
86
2,410
3,795
4,275
2,930
29,000
300
72
1,200
1,810
484
50
500
8,700
163
383
3,760
945
180
350
3,773
324
900
90

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

SMDR
SMGR
SMMA
SMMT
SMRA
SMRU
SMSM
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

PT Samudera Indonesia Tbk

PT Semen Indonesia (Persero) Tbk
PT Sinar Mas Multiartha Tbk
PT Golden Eagle Energy Tbk
PT Summarecon Agung Tbk
PT SMR Utama Tbk
PT Selamat Sempurna Tbk
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

4,375
10,093
4,500
80
1,565
116
4,348
2,250
477
4,050
100
144,790
338,000
1,590
350
300
50
3,600
636
1,915
97
50
2,850
368
280
8,000
400
620
146
5,737
510
7,000
17,000
739
900
4,250
135
520
1,300
55
1,800
540
3,273
1,915
421

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
523
524
525
526
527
528

TMPO
TOBA
TOTL
TOTO
TOWR
TPIA
TPMA
TRAM
TRIL
TRIM
TRIO
TRIS
TRST
TRUB
TRUS
TSPC
TURI
ULTJ
UNIC
UNIT
UNSP
UNTR
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
PT
PT
PT
PT
PT
PT

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
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

72
595
560
6,900
3,980
3,600
140
22
45
45
2,000
297
301
8
250
1,746
500
3,690
1,436
260
50
14,650
42,725
91
105
277
1,100
180
79
159
50
418
2,600
126
72
1,940
1,010
600
140
62

Pembukaan
(Open)
15,123
2,605
855
3,100
2,500
600
7,775
320
555
370
-

Terendah
(Low)
14,150
###
###
###
837
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

Tertinggi
(High)
15,123
2,605
855
3,100
2,500
600
7,775
326
570
425
-

Penutupan
(Close)
14,150
45
6,800
2,605
838
3,100
1,020
2,500
3,020
75
600
83
86
156
510
1,100
250
868
7,775
100
695
550
290
326
355
6,400
128
570
1,500
425
2,500
650
300
59
482
68
1,125
420

Perubahan
(Change)
(1,050)
0
0
(95)
(33)
60
0
(60)
0
0
(5)
0
0
0
0
0
0
0
150
0
0
0
0
163
0
0
0
70
0
56
0
0
0
0
0
0
0
0

%
(6.91)
0.00
0.00
(3.52)
(3.79)
1.97
0.00
(2.34)
0.00
0.00
(0.83)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.97
0.00
0.00
0.00
0.00
100.00
0.00
0.00
0.00
14.00
0.00
15.18
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00

1,790
6,425
1,265
65
168
13,075
5,025
10,625
1,601
750
3,750
272
-

###
###
###
###
###
###
###
6,325
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
13,025
###
###
###
###
5,024
###
10,548
###
###
###
###
###
###
###
###
###
###
###
###
###
###

1,790
6,900
1,280
65
168
13,375
5,025
10,850
1,623
750
3,750
272
-

560
280
153
133
598
1,145
1,790
6,900
160
1,280
360
2,150
100
685
160
1,750
65
168
93
855
50
885
850
13,350
135
605
995
800
5,025
1,700
10,739
51
1,623
275
1,595
51
750
3,750
66
272
2,435
122
1,275
500
260

0
0
0
0
0
0
65
625
0
20
0
0
0
0
0
0
0
12
0
0
0
0
0
202
0
0
0
0
0
0
289
0
23
0
0
0
(25)
(102)
0
2
0
0
0
0
0

0.00
0.00
0.00
0.00
0.00
0.00
3.77
9.96
0.00
1.59
0.00
0.00
0.00
0.00
0.00
0.00
0.00
7.69
0.00
0.00
0.00
0.00
0.00
1.54
0.00
0.00
0.00
0.00
0.00
0.00
2.77
0.00
1.44
0.00
0.00
0.00
(3.23)
(2.65)
0.00
0.74
0.00
0.00
0.00
0.00
0.00

57
9,327
870
10
35
1,680
1,250
40
603
228
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
4
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
25
550
###
###
###

62
9,475
870
10
35
1,685
1,250
40
610
230
-

33
83
5,665
1,400
885
418
90
62
300
197
4,500
360
9,475
255
870
176
4
607
150
615
1,100
7
480
1,410
3,400
95
35
750
132
1,685
550
1,080
5,100
1,250
10
525
2,085
62
720
62
25
610
100
230
7,800

0
0
0
0
0
0
0
0
0
0
0
0
125
0
100
0
(1)
0
0
0
0
0
0
0
0
0
1
0
0
(15)
0
0
0
70
0
0
0
0
0
0
(14)
0
0
(10)
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
1.34
0.00
12.99
0.00
(20.00)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
2.94
0.00
0.00
(0.88)
0.00
0.00
0.00
5.93
0.00
0.00
0.00
0.00
0.00
0.00
(35.90)
0.00
0.00
(4.17)
0.00

50
3,440
50
1,300
365
1,810
30
95
1,290
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
3,350
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

50
3,440
50
1,300
365
1,810
30
95
1,290
-

252
1,170
675
125
250
330
940
50
605
2,010
100
50
5,000
14,550
300
45
3,350
50
430
5,225
1,300
365
1,810
30
101
500
130
30
1
500
442
5,100
210
95
1,025
78
390
1,290
150
480
13,000
5,760
1,261
66
715

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
168
0
0
0
(26)
(8)
(94)
0
0
0
0
0
0
0
0
0
0
0
0
0
0
90
0
0
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
0.00
0.00
0.00
5.28
0.00
0.00
0.00
(1.96)
(2.14)
(4.94)
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
7.50
0.00
0.00
0.00
0.00
0.00
0.00
0.00

8
45
3,875
62,800
443
125
-

###
###
###
###
###
25
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
62,666
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

8
45
3,875
64,395
443
125
-

400
275
8
142
9,900
25
2,700
575
850
1,510
184
75
3,875
1,150
1,010
1,250
380
700
74
45
50
207
2,725
328
1,650
62,849
443
440
335
800
9,000
535
88
199
134
103
335
89
76
50
125
855
1,045
1,210
690

0
0
(29)
0
0
(20)
0
0
0
0
0
0
65
0
0
0
0
0
0
0
0
0
0
0
0
(1,401)
(22)
0
0
0
0
0
0
0
0
0
0
0
0
0
(25)
0
0
0
0

0.00
0.00
(78.38)
0.00
0.00
(44.44)
0.00
0.00
0.00
0.00
0.00
0.00
1.71
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(2.18)
(4.73)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(16.67)
0.00
0.00
0.00
0.00

109,825
126
635
14,800
3,300
6,500
19,157
5,500
800
-

###
###
###
###
###
###
###
14,790
###
###
###
2,800
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

110,015
126
635
15,125
3,300
6,825
19,725
5,500
800
-

109,975
260
126
635
45
175
20
15,125
374
1,430
218
3,300
115
1,040
6,727
490
9,275
290
395
284
1,200
6,825
705
375
240
136
860
62
295
330
248
300
19,725
118
70
4,800
200
8,500
5,500
89
144
1,434
555
800
68

1,450
0
1
2
0
0
0
340
0
0
0
350
0
0
0
0
0
0
0
0
0
223
0
0
0
0
0
0
0
0
0
0
700
0
0
0
0
0
0
0
0
0
0
0
0

1.34
0.00
0.80
0.32
0.00
0.00
0.00
2.30
0.00
0.00
0.00
11.86
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
3.38
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
3.68
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00

600
5,425
225
1,280
1,260
5
3,471
5,500
1,015
17,013
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
100
###
###
1,275
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
910
###
16,950
###
###
###

600
5,425
344
1,280
1,260
5
3,471
5,500
1,015
17,013
-

787
151
600
5,425
700
209
1,000
75
170
137
1,685
50
240
91
250
230
3,700
540
1,275
195
290
215
705
1,260
2,195
374
2,300
250
5
502
112
3,471
885
50
154
500
6,350
4,525
5,500
1,005
170
17,000
100
107
1,372

0
0
20
134
0
0
0
0
0
0
0
0
0
0
0
(114)
0
0
(25)
0
0
0
0
40
0
0
0
0
(2)
0
0
(29)
0
0
0
0
0
0
(500)
(10)
0
0
0
0
0

0.00
0.00
3.45
2.53
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(33.14)
0.00
0.00
(1.92)
0.00
0.00
0.00
0.00
3.28
0.00
0.00
0.00
0.00
(28.57)
0.00
0.00
(0.83)
0.00
0.00
0.00
0.00
0.00
0.00
(8.33)
(0.99)
0.00
0.00
0.00
0.00
0.00

250
104
7,100
1,739
1,763
50
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
1,600
###
###
###
###
###
###
###
###

250
104
7,100
1,900
1,763
50
-

466
45
1,285
50
600
3,983
750
197
2,400
1,100
240
135
250
3,000
2,000
358
111
830
2,885
6,000
104
5,840
320
52
350
750
2,275
45
120
470
20,241
7,100
485
237
1,200
800
1,900
550
1,763
201
5,000
1,525
660
50
197

0
0
0
0
0
0
0
0
0
0
0
0
(70)
0
0
0
0
0
0
0
3
0
0
0
0
0
0
0
0
0
0
(400)
0
0
0
0
180
0
(47)
0
0
0
0
15
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
(21.88)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
2.97
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
(5.33)
0.00
0.00
0.00
0.00
10.47
0.00
(2.60)
0.00
0.00
0.00
0.00
42.86
0.00

830
89
529
2,600
584
217
160
210
-

###
###
###
###
770
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,597
###
###
###
###
###
###
###
###
###
###
###
###
###
205
###
###
###
###
###

830
89
900
2,608
584
217
160
210
-

185
451
470
27,000
770
90
59
200
125
6
425
100
1,275
565
525
430
89
300
900
435
290
3,500
540
160
205
2,600
75
168
1,995
30
1,535
3,300
584
217
540
160
400
1
2,990
205
180
1,100
170
760
4,950

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
4
0
0
0
0
0
0
0
0
10
0
0
0
0
0
0
(36)
2
0
5
0
0
0
(5)
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
0.00
0.00
0.00
4.71
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.39
0.00
0.00
0.00
0.00
0.00
0.00
(5.81)
0.93
0.00
3.23
0.00
0.00
0.00
(2.38)
0.00
0.00
0.00
0.00
0.00

3,850
71
461
4,560
2,900
-

###
3,645
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
4,550
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

3,850
71
461
4,560
2,910
-

900
3,645
285
71
7,700
450
461
105
690
700
350
63
5,220
425
170
198
158
450
530
1,250
218
86
2,410
3,795
4,550
2,910
29,000
300
72
1,200
1,810
484
50
500
8,700
163
383
3,760
945
180
350
3,773
324
900
90

0
(65)
0
(519)
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
275
(20)
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

0.00
(1.75)
0.00
(87.97)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
6.43
(0.68)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00

10,350
1,565
112
4,050
300
480
140
5,625
6,550
3,340
420

###
10,250
###
###
1,550
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
360
###
###
###
###
###
5,613
###
6,525
###
###
###
###
###
###
###
###
###
###
3,173
###
###

10,350
1,575
112
4,050
300
480
140
5,627
7,000
3,340
420

4,375
10,250
4,500
80
1,575
112
4,348
2,250
477
4,050
100
144,790
338,000
1,590
350
300
50
3,600
636
1,915
97
50
2,850
360
280
8,000
400
620
140
5,627
510
7,000
17,000
739
900
4,250
135
520
1,300
55
1,800
540
3,317
1,915
420

0
157
0
0
10
(4)
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
(8)
0
0
0
0
(6)
(110)
0
0
0
0
0
0
0
0
0
0
0
0
44
0
(1)

0.00
1.56
0.00
0.00
0.64
(3.45)
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
(2.17)
0.00
0.00
0.00
0.00
(4.11)
(1.92)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.34
0.00
(0.24)

560
195
50
14,725
42,800
255
2,600
1,930
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
12
###
41,000
###
###
###
###
###
###
###
###
###
###
###
###
1,860
###
###
###
###

560
195
50
15,225
43,900
255
2,600
1,960
-

72
595
560
6,900
3,980
3,600
140
22
45
45
2,000
297
301
8
195
1,746
500
3,690
1,436
260
12
15,225
43,900
91
105
255
1,100
180
79
159
50
418
2,600
126
72
1,960
1,010
600
140
62

0
0
0
0
0
0
0
0
0
0
0
0
0
0
(55)
0
0
0
0
0
(38)
575
1,175
0
0
(22)
0
0
0
0
0
0
0
0
0
20
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
0.00
(22.00)
0.00
0.00
0.00
0.00
0.00
(76.00)
3.92
2.75
0.00
0.00
(7.94)
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.03
0.00
0.00
0.00
0.00

Frekuensi
Transaksi
4
1
3
1
1
###
1
1
2
###
2
2
###
-

Volume Transaksi

Nilai Transaksi (Value)

314,100
176,700
700,080
500,000
76
2,622,600
290,100
10,450,000
12,225,600
80,046,800
-

4,695,678,400
460,303,500
598,567,000
1,550,000,000
190,000
1,573,560,000
2,255,527,500
3,397,400,000
6,815,208,000
34,008,340,000
-

Nilai Asing Beli

(Foreign Buy)
###
###
###
598,500,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

1
29
12
###
1
4
###
11
4
15
7
3
1
2
###
-

271,300
17,082,165
22,726,000
600,000
58,946,296
2,535,296
2,172,800
8,109,204
7,053,314
12,150,000
603,700
4,000,000
-

485,627,000
112,479,053,150
28,971,113,000
39,000,000
9,902,977,728
33,792,444,225
10,917,763,100
86,486,999,795
11,294,357,522
9,112,500,000
2,263,875,000
1,088,000,000
-

###
###
###
###
###
###
84,189,128,150
###
###
###
###
###
###
###
###
###
###
###
###
33,789,913,150
###
###
###
###
###
###
69,282,641,695
###
11,294,334,800
###
###
###
###
###
###
###
###
###
###

2
###
4
1
3
###
1
###
2
8
###
6
16
###
2
###

72,691,200
4,133,011
1,075,000
9,350,000
200,000
3,985,000
6,240,000
1,160,000
142,954,500
1,000,000
-

4,145,898,400
38,810,245,350
935,250,000
67,400,000
7,000,000
6,702,225,000
7,800,000,000
43,900,000
83,386,070,900
228,600,000
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,502,225,000
###
###
###
###
###
###
###
###
###
###
###

2
###
2
1
###
1
1
1
###
1
###
2
###
3
###
-

45,000,000
1,431,000
456,500
29
10
96
2,500,000
198
75,000
-

2,250,000,000
4,803,048,000
22,825,000
37,700
3,650
173,760
75,000,000
18,810
96,750,000
-

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

1
###
2
###
1
18
1
###
1
###
-

400,000
10,526,300
576,200
1,992,620
175,000
1,500,000
-

3,200,000
273,683,500
2,232,775,000
125,404,931,200
77,525,000
187,500,000
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
89,704,865,400
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

11
1
1
7
9
###
5
3
1
###
1
###

166,000
8,000,000
327,600
718,200
24,995,950
1,726,600
289,600
4,000
1,274,100
-

18,249,232,500
1,008,000,000
208,026,000
10,747,460,400
73,094,688,500
11,528,237,500
5,710,212,400
22,000,000
1,019,280,000
-

11,105,407,500
###
###
###
###
###
3,401,612,500
###
###
###
###
###
###
###
###
###
###
###
###
5,674,987,500
###
###
###
###
###
###
###
###
###
###
5,501,302,500
###
###
###
###
###
###
###
###
###
###

1
1
5
###
2
1
###
1
###
1
6
4
3
-

96
393,500
20,434,726
4,072,300
1,202,600
200,000
100,000
72,300
3,775,700
1,490,700
-

57,600
2,134,737,500
6,969,985,600
5,192,200,000
1,515,276,000
1,000,000
347,100,000
397,650,000
3,789,928,500
25,352,880,000
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
5,187,720,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
3,734,278,500
###
###
###
###
###

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

4,286,000
768,500
140,000
4,548,832
170,900
17,000,000
-

1,071,500,000
79,924,000
994,000,000
7,636,402,320
301,296,700
850,000,000
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
6,127,752,320
###
###
###
###
###
###
###

9
###
1
###
5
###
8
1
1
###
1
###
2
###
-

33,269,200
641,000
43,746,168
10,117,882
2,275,000
71,500,000
93,000
1,338,900
-

26,960,744,000
57,049,000
32,396,626,200
26,313,425,000
1,328,600,000
15,515,500,000
14,880,000
279,474,500
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
24,861,702,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

3
1
###
1
###
2
2
-

687,531
351,500
11,283,000
75
1,016,945
-

2,523,988,150
24,956,500
5,201,463,000
341,500
2,959,309,500
-

###
113,150
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
2,959,179,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###

2
15
1
###
1
###
1
###
11
1
3
3
###
41
3

656,700
7,459,400
128,000,000
100
92,000
244,703,223
200,000
685,400
55
57,504,823
21,902,000

6,740,675,000
11,616,555,000
14,336,000,000
405,000
27,600,000
100,875,320,600
28,000,000
3,854,637,800
364,175
187,393,427,715
9,198,840,000

###
5,757,425,000
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
40,778,760,480
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
118,493,529,855
###
-

1
###
1
###
4
4
8
1
###
1
6
-

75,000
3
13,563,400
427,700
547,108
7,273,000
38
3,713,239
-

42,000,000
585
273,010,800
6,478,782,500
23,940,181,600
1,854,615,000
98,800
7,187,945,692
-

###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
###
4,929,855,000
12,684,490,800
###
###
###
###
###
###
###
###
###
###
###
5,829,213,020
###
###
###
###

Nilai Asing Jual

(Foreign Sell)
789,570,000
598,567,000
1,573,560,000
2,255,527,500
6,815,208,000
-

485,627,000
105,160,378,150
31,173,663,150
10,028,338,100
86,486,999,795
11,294,357,522
2,263,875,000
-

38,810,245,350
935,250,000
3,000,000
6,702,225,000
-

4,803,048,000
3,650
173,760
-

2,232,775,000
124,863,537,500
-

18,249,232,500
4,067,162,500
5,041,575,000
5,674,987,500
5,501,302,500
-

57,600
2,134,737,500
5,187,720,000
1,515,276,000
347,100,000
3,734,278,500
25,352,880,000
-

6,736,402,320
-

24,861,702,000
1,328,600,000
-

113,150
5,201,463,000
2,959,309,500
-

5,757,425,000
10,991,555,000
14,336,000,000
3,854,637,800
178,317,918,715
-

141,760,800
4,929,855,000
12,684,490,800
98,800
5,829,273,692
-

Harga Saham: Jumat, 26 Feb 2016

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)
4,658.32
1,697.99
807.30
401.13
1,097.52
2,310.92
472.26
989.96
669.36
808.81
1,246.36
811.29
623.93
1,337.79
660.40
1,006.40
395.41
341.02
271.84
147.38
423.23
512.06
315.95
261.72
329.92

Tertinggi
(High)
4,736.53
1,722.89
833.85
409.19
1,151.01
2,356.68
476.25
997.37
684.50
817.24
1,276.78
829.05
637.95
1,362.89
663.73
1,027.12
404.57
343.83
278.38
150.12
433.40
525.17
319.29
267.50
337.95

Terendah
(Low)
4,691.43
1,672.72
810.36
402.93
1,108.11
2,330.64
472.78
987.63
672.44
807.89
1,257.10
818.21
627.38
1,347.84
658.52
1,014.76
398.47
340.16
273.64
148.17
426.53
514.76
315.71
263.72
332.33

ks di Bursa Indonesia

www.britama.com

Penutupan
(Close)
4,733.15
1,682.31
831.85
409.19
1,151.01
2,355.56
474.78
991.07
682.31
814.68
1,276.78
828.18
636.62
1,361.78
660.71
1,026.20
403.93
343.21
277.81
150.00
432.87
523.48
317.88
267.09
337.47

Perubahan
(Change)
74.83
(15.68)
24.55
8.05
53.49
44.64
2.53
1.11
12.96
5.87
30.43
16.88
12.70
23.98
0.31
19.80
8.52
2.19
5.97
2.62
9.65
11.43
1.93
5.38
7.55

%
1.61%
-0.92%
3.04%
2.01%
4.87%
1.93%
0.54%
0.11%
1.94%
0.73%
2.44%
2.08%
2.04%
1.79%
0.05%
1.97%
2.16%
0.64%
2.20%
1.78%
2.28%
2.23%
0.61%
2.05%
2.29%

Frekuensi
Transaksi
222,556
14,302
22,833
12,357
11,699
17,042
47,037
26,498
36,394
34,394
41,098
133,817
81,836
188,531
34,025
189,601
91,200
20,580
75,525
158,366
95,112
27,583
35,912
92,398
96,547

Volume Transaksi
4,094,080,189
199,654,050
561,690,200
52,352,455
180,778,540
94,303,528
970,215,341
540,367,405
505,624,490
989,094,180
327,434,523
1,393,845,584
672,119,486
2,563,344,262
1,530,735,927
2,811,586,142
711,775,478
224,808,125
515,358,842
2,861,229,579
831,768,100
339,819,121
401,854,850
779,607,890
774,493,966

Nilai Transaksi (Value)

5,174,596,390,927
337,249,139,000
269,911,261,200
126,087,873,875
390,817,501,950
498,795,571,700
656,775,669,052
567,806,083,715
1,500,433,714,615
826,719,575,820
1,015,700,947,525
4,085,694,533,719
1,960,573,260,107
4,355,394,638,939
819,201,751,988
4,661,520,469,119
3,029,573,159,955
228,341,294,000
2,762,169,449,327
3,114,864,932,537
3,366,723,884,355
1,398,011,791,220
889,591,659,565
3,279,010,401,219
3,089,804,757,027

Naik
Turun
Tetap
T. transaksi

0.00
0.00
0.00
0.00
0.00