Harga Saham: Jumat, 12 Mei 2017

britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
Kode Saham Nama Perusahaan Sebelumnya
No.
(Code Stock) (Company Name) (Previous)
1 AALI PT Astra Agro Lestari Tbk 14,200
2 ABBA PT Mahaka Media Tbk 50
3 ABDA PT Asuransi Bina Dana Arta Tbk 6,900
4 ABMM PT ABM Investama Tbk 2,240
5 ACES PT Ace Hardware Indonesia Tbk 980
6 ACST PT Acset Indonusa Tbk 3,200
7 ADES PT Ades Waters Indonesia Tbk 1,090
8 ADHI PT Adhi Karya (Persero) Tbk 2,170
9 ADMF PT Adira Dinamika Multi Finance Tbk 6,400
10 ADMG PT Polychem Indonesia Tbk 193
11 ADRO PT Adaro Energy Tbk 1,495
12 AGII PT Aneka Gas Industri Tbk 985
13 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 735
14 AGRS PT Bank Agris Tbk 151
15 AHAP PT Asuransi Harta Aman Pratama Tbk 190
16 AIMS PT Akbar Indo Makmur Stimec Tbk 140
17 AISA PT Tiga Pilar Sejahtera Food Tbk 2,180
18 AKKU PT Alam Karya Unggul Tbk 51
19 AKPI PT Argha Karya Prima Industri Tbk 900
20 AKRA PT AKR Corporindo Tbk 6,350
21 AKSI PT Majapahit Inti Corpora Tbk 125
22 ALDO PT Alkindo Naratama Tbk 600
23 ALKA PT Alakasa Industrindo Tbk 177
24 ALMI PT Alumindo Light Metal Industri Tbk 198
25 ALTO PT Tri Banyan Tirta Tbk 322
26 AMAG PT Asuransi Multi Artha Guna Tbk 372
27 AMFG PT Asahimas Flat Glass Tbk 6,000
28 AMIN PT Ateliers Mecaniques D'Indonesie Tbk 324
29 AMRT PT Sumber Alfaria Trijaya Tbk 555
30 ANJT PT Austindo Nusantara Jaya Tbk 1,645
31 ANTM PT Aneka Tambang (Persero) Tbk 625
32 APEX PT Apexindo Pratama Duta Tbk 1,780
33 APIC PT Pan Pacific International Tbk 358
34 APII PT Arita Prima Indonesia Tbk 195
35 APLI PT Asiaplast Industries Tbk 105
36 APLN PT Agung Podomoro Land Tbk 199
37 APOL PT Arpeni Pratama Ocean Line Tbk 58
38 ARGO PT Argo Pantes Tbk 875
39 ARII PT Atlas Resources Tbk 450
40 ARNA PT Arwana Citramulia Tbk 474
41 ARTA PT Arthavest Tbk 340
42 ARTI PT Ratu Prabu Energi Tbk 50
43 ARTO PT Bank Artos Indonesia Tbk 170
44 ASBI PT Asuransi Bintang Tbk 348
45 ASDM PT Asuransi Dayin MitraTbk 960
46 ASGR PT Astra Graphia Tbk 1,755
47 ASII PT Astra International Tbk 8,600
48 ASJT PT Asuransi Jasa Tania Tbk 1,120
49 ASMI PT Asuransi Kresna Mitra Tbk 675
50 ASRI PT Alam Sutera Realty Tbk 336
51 ASRM PT Asuransi Ramayana Tbk 2,400
52 ASSA PT Adi Sarana Armada Tbk 242
53 ATIC PT Anabatic Technologies Tbk 690
54 ATPK PT Bara Jaya Internasional Tbk 194
55 AUTO PT Astra Otoparts Tbk 2,450
56 BABP PT Bank MNC Internasional Tbk 63
57 BACA PT Bank Capital Indonesia Tbk 199
58 BAJA PT Saranacentral Bajatama Tbk 193
59 BALI PT Bali Towerindo Sentra Tbk 1,365
60 BAPA PT Bekasi Asri Pemula Tbk 112
61 BATA PT Sepatu Bata Tbk 830
62 BAYU PT Bayu Buana Tbk 1,000
63 BBCA PT Bank Central Asia Tbk 17,925
64 BBHI PT Bank Harda Internasional Tbk 250
65 BBKP PT Bank Bukopin Tbk 630
66 BBLD PT Buana Finance Tbk 595
67 BBMD PT Bank Mestika Dharma Tbk 1,500
68 BBNI PT Bank Negara Indonesia Tbk 6,575
69 BBNP PT Bank Nusantara Parahyangan Tbk 1,910
70 BBRI PT Bank Rakyat Indonesia Tbk 13,975
71 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 50
72 BBTN PT Bank Tabungan Negara Tbk 2,350
73 BBYB PT Bank Yudha Bhakti Tbk 318
74 BCAP PT MNC Kapital Indonesia Tbk 1,580
75 BCIC PT Bank Century Tbk 50
76 BCIP PT Bumi Citra Permai Tbk 148
77 BDMN PT Bank Danamon Tbk 4,920
78 BEKS PT Bank Pembangunan Daerah Banten Tbk 50
79 BEST PT Bekasi Fajar Industrial Estate Tbk 264
80 BFIN PT BFI Finance Indonesia Tbk 4,610
81 BGTG PT Bank Ganesha Tbk 127
82 BHIT PT MNC Investama Tbk 118
83 BIKA PT Binakarya Jaya Abadi Tbk 400
 84 BIMA PT Primarindo Asia Infrastucture Tbk 110
85 BINA PT Bank Ina Perdana Tbk 1,260
86 BIPI PT Benakat Integra Tbk 76
87 BIPP PT Bhuwanatala Indah Permai Tbk 82
88 BIRD PT Blue Bird Tbk 3,930
89 BISI PT BISI International Tbk 1,885
90 BJBR PT BPD Jawa Barat dan Banten Tbk 1,980
91 BJTM PT BPD Jawa Timur Tbk 670
92 BKDP PT Bukit Darmo Property Tbk 70
93 BKSL PT Sentul City Tbk 76
94 BKSW PT Bank Kesawan Tbk 470
95 BLTA PT Berlian Laju Tanker Tbk 196
96 BLTZ PT Graha Layar Prima Tbk. 11,000
97 BMAS PT Bank Maspion Indonesia Tbk 420
98 BMRI PT Bank Mandiri (Persero) Tbk 12,025
99 BMSR PT Bintang Mitra Semestaraya Tbk 185
100 BMTR PT Global Mediacom Tbk 675
101 BNBA PT Bank Bumi Arta Tbk 246
102 BNBR PT Bakrie & Brothers Tbk 50
103 BNGA PT Bank CIMB Niaga Tbk 1,295
104 BNII PT Bank International Indonesia Tbk 320
105 BNLI PT Bank Permata Tbk 635
106 BOGA PT Bintang Oto Global Tbk 364
107 BOLT PT Garuda Metalindo Tbk 985
108 BORN PT Borneo Lumbung Energi & Metal Tbk 50
109 BPFI PT Batavia Prosperindo Finance Tbk 500
110 BPII PT Batavia Prosperindo International Tbk 3,700
111 BRAM PT Indo Kordsa Tbk 15,475
112 BRAU PT Berau Coal Energy Tbk 82
113 BRMS PT Bumi Resources Minerals Tbk 53
114 BRNA PT Berlina Tbk 1,155
115 BRPT PT Barito Pacific Tbk 3,220
116 BSDE PT Bumi Serpong Damai Tbk 1,760
117 BSIM PT Bank Sinarmas Tbk 870
118 BSSR PT Baramulti Suksessarana Tbk 1,350
119 BSWD PT Bank Swadesi Tbk 2,340
120 BTEK PT Bumi Teknokultura Unggul Tbk 925
121 BTEL PT Bakrie Telecom Tbk 50
122 BTON PT Betonjaya Manunggal Tbk 138
123 BTPN PT Bank Tabungan Pensiunan Negara Tbk 2,520
124 BUDI PT Budi Starch & Sweetener Tbk 96
125 BUKK PT Bukaka Teknik Utama Tbk 760
126 BULL PT Buana Listya Tama Tbk 135
127 BUMI PT Bumi Resources Tbk 328
128 BUVA PT Bukit Uluwatu Villa Tbk 580
129 BVIC PT Bank Victoria International Tbk 262
130 BWPT PT Eagle High Plantations Tbk 266
131 BYAN PT Bayan Resources Tbk 6,800
132 CANI PT Capitol Nusantara Indonesia Tbk 560
133 CARS PT Bintraco Dharma Tbk 1,710
134 CASA PT Capital Finance Indonesia Tbk 442
135 CASS PT Cardig Aero Services Tbk 830
136 CEKA PT Cahaya Kalbar Tbk 1,395
137 CENT PT Centrin Online Tbk 119
138 CFIN PT Clipan Finance Indonesia Tbk 280
139 CINT PT Chitose Internasional Tbk 316
140 CITA PT Cita Mineral Investindo Tbk 900
141 CKRA PT Cakra Mineral Tbk 51
142 CLEO PT Sariguna Primatirta Tbk 394
143 CLPI PT Colorpak Indonesia Tbk 1,025
144 CMNP PT Citra Marga Nushapala Persada Tbk 1,370
145 CMPP PT Centris Multi Persada Pratama Tbk 110
146 CNKO PT Exploitasi Energi Indonesia Tbk 50
147 CNTB PT Saham Seri B ( Centex Tbk ) 250
148 CNTX PT Centex (Saham Preferen) Tbk 795
149 COWL PT Cowell Development Tbk 1,230
150 CPGT PT Citra Maharlika Nusantara Corpora Tbk 50
151 CPIN PT Charoen Pokphand Indonesia Tbk 3,070
152 CPRO PT Central Proteina Prima Tbk 50
153 CSAP PT Catur Sentosa Adiprana Tbk 482
154 CSIS PT Cahayasakti Investindo Sukses Tbk 450
155 CTBN PT Citra Tubindo Tbk 4,850
156 CTRA PT Ciputra Development Tbk 1,165
157 CTTH PT Citatah Industri Marmer Tbk 84
158 DAJK PT Dwi Aneka Jaya Kemasindo Tbk 50
159 DART PT Duta Anggada Realty Tbk 350
160 DAYA PT Duta Intidaya Tbk 191
161 DEFI PT Danasupra Erapacific Tbk 695
162 DEWA PT Darma Henwa Tbk 50
163 DGIK PT Duta Graha Indah Tbk 106
164 DILD PT Intiland Development Tbk 418
165 DKFT PT Duta Kirana Finance Tbk 436
166 DLTA PT Delta Djakarta Tbk 5,075
167 DMAS PT Puradelta Lestari Tbk 234
168 DNAR PT Bank Dinar Indonesia Tbk 310
169 DNET PT Indoritel Makmur Internasional Tbk 2,450
170 DOID PT Delta Dunia Petroindo Tbk 795
171 DPNS PT Duta Pertiwi Nusantara Tbk 382
172 DPUM PT Dua Putra Utama Makmur Tbk 466
173 DSFI PT Dharma Samudera Fishing Industries Tbk 127
174 DSNG PT Dharma Satya Nusantara Tbk 472
175 DSSA PT Dian Swastatika Sentosa Tbk 12,000
176 DUTI PT Duta Pertiwi Tbk 5,400
177 DVLA PT Darya-Varia Laboratoria Tbk 2,100
178 DYAN PT Dyandra Media International Tbk 57
179 ECII PT Electronic City Indonesia Tbk 1,000
180 EKAD PT Ekadharma International Tbk 715
181 ELSA PT Elnusa Tbk 310
182 ELTY PT Bakrieland Development Tbk 50
183 EMDE PT Megapolitan Developments Tbk 246
184 EMTK PT Elang Mahkota Teknologi Tbk 11,000
185 ENRG PT Energi Mega Persada Tbk 50
186 EPMT PT Enseval Putra Megatrading Tbk 3,000
187 ERAA PT Erajaya Swasembada Tbk 680
188 ERTX PT Eratex Djaja Tbk 136
189 ESSA PT Surya Esa Perkasa Tbk 2,900
190 ESTI PT Ever Shine Textile Inds. Tbk 86
191 ETWA PT Eterindo Wahanatama Tbk 80
192 EXCL PT Excelcomindo Pratama Tbk 3,150
193 FAST PT Fast Food Indonesia Tbk 1,520
194 FASW PT Fajar Surya Wisesa Tbk 4,650
195 FISH PT FKS Multi Agro Tbk 3,290
196 FMII PT Fortune Mate Indonesia Tbk 610
197 FORU PT Fortune Indonesia Tbk 200
198 FORZ PT Forza Land Indonesia Tbk 392
199 FPNI PT Lotte Chemical Titan Tbk 296
200 FREN PT Mobile-8 Telecom Tbk 50
201 GAMA PT Gading Development Tbk 50
202 GDST PT Gunawan Dianjaya Steel Tbk 95
203 GDYR PT Goodyear Indonesia Tbk 1,700
204 GEMA PT Gema Grahasarana Tbk 545
205 GEMS PT Golden Energy Mines Tbk 3,000
206 GGRM PT Gudang Garam Tbk 70,975
207 GIAA PT Garuda Indonesia (Persero) Tbk 340
208 GJTL PT Gajah Tunggal Tbk 1,030
209 GLOB PT Global Teleshop Tbk 456
210 GMCW PT Grahamas Citrawisata Tbk 860
211 GMTD PT Gowa Makassar Tourism Development Tbk 6,675
212 GOLD PT Visi Telekomunikasi Infrastruktur Tbk 510
213 GOLL PT Golden Plantation Tbk 106
214 GPRA PT Perdana Gapuraprima Tbk 99
215 GREN PT Evergreen Invesco Tbk 138
216 GSMF PT Equity Development Investment Tbk 105
217 GTBO PT Garda Tujuh Buana Tbk 260
218 GWSA PT Greenwood Sejahtera Tbk 140
219 GZCO PT Gozco Plantations Tbk 68
220 HADE PT HD Capital Tbk 50
221 HDFA PT Radana Bhaskara Finance Tbk 258
222 HDTX PT Panasia Indosyntec Tbk 600
223 HERO PT Hero Supermarket Tbk 1,470
224 HEXA PT Hexindo Adiperkasa Tbk 3,990
225 HITS PT Humpuss Intermoda Transportasi Tbk 790
226 HMSP PT Hanjaya Mandala Sampoerna Tbk 3,810
227 HOME PT Hotel Mandarine Regency Tbk 248
228 HOTL PT Saraswati Griya Lestari Tbk 130
229 HRUM PT Harum Energy Tbk 2,080
230 IATA PT Indonesia Transport & Infrastructure Tbk 50
231 IBFN PT Intan Baruprana Finance Tbk 171
232 IBST PT Inti Bangun Sejahtera Tbk 2,020
233 ICBP PT Indofood CBP Sukses Makmur Tbk 8,700
234 ICON PT Island Concepts Indonesia Tbk 208
235 IDPR PT Indonesia Pondasi Raya Tbk 1,350
236 IGAR PT Champion Pacific Indonesia Tbk 460
237 IIKP PT Inti Agri Resources Tbk 2,390
238 IKAI PT Intikeramik Alamasri Industri Tbk 73
239 IKBI PT Sumi Indo Kabel Tbk 400
240 IMAS PT Indomobil Sukses Internasional Tbk 1,125
241 IMJS PT Indomobil Multi Jasa Tbk 306
242 IMPC PT Impack Pratama Industri Tbk 945
243 INAF PT Indofarma Tbk 2,900
244 INCF PT Indal Aluminium Industry Tbk 700
245 INAI PT Indo Komoditi Korpora Tbk 222
246 INCI PT Intanwijaya Internasional Tbk 386
247 INCO PT Vale Indonesia Tbk 1,900
248 INDF PT Indofood Sukses Makmur Tbk 8,400
249 INDR PT Indorama Syntetics Tbk 885
250 INDS PT Indospring Tbk 840
251 INDX PT Tanah Laut Tbk 117
252 INDY PT Indika Energy Tbk 855
253 INKP PT Indah Kiat Pulp & Paper Tbk 2,580
254 INPC PT Bank Artha Graha Internasional 92
255 INPP PT Indonesian Paradise Property 610
256 INRU PT Toba Pulp Lestari Tbk 450
257 INTA PT Intraco Penta Tbk 344
258 INTD PT Inter Delta Tbk 1,180
259 INTP PT Indocement Tunggal Prakasa Tbk 16,775
260 INVS PT Inovisi Infracom Tbk 117
261 IPOL PT Indopoly Swakarsa Industry Tbk 156
262 ISAT PT Indosat Tbk 7,175
263 ISSP PT Steel Pipe Industry of Indonesia Tbk 230
264 ITMA PT Sumber Energi Andalan Tbk 990
265 ITMG PT Indo Tambangraya Megah Tbk 16,275
266 ITTG PT Leo Investments Tbk 82
267 JAWA PT Jaya Agra Wattie Tbk 144
268 JECC PT Jembo Cable Company Tbk 5,900
269 JGLE PT Graha Andrasenta Propertindo Tbk 220
270 JIHD PT Jakarta International Hotels & Development Tbk 500
271 JKON PT Jaya Konstruksi Manggala Prata 595
272 JKSW PT Jakarta Kyoei Steel Works Tbk 65
273 JPFA PT Japfa Comfeed Indonesia Tbk 1,130
274 JPRS PT Jaya Pari Steel Tbk 132
275 JRPT PT Jaya Real Property Tbk 815
276 JSMR PT Jasa Marga (Persero) Tbk 4,680
277 JSPT PT Jakarta Setiabudi Internasional Tbk 3,000
278 JTPE PT Jasuindo Tiga Perkasa Tbk 360
279 KAEF PT Kimia Farma Tbk 2,450
280 KARW PT Ictsi Jasa Prima Tbk 238
281 KBLI PT KMI Wire and Cable Tbk 450
282 KBLM PT Kabelindo Murni Tbk 280
283 KBLV PT First Media Tbk 1,275
284 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50
285 KDSI PT Kedawung Setia Industrial Tbk 530
286 KIAS PT Keramika Indonesia Assosiasi Tbk 84
287 KICI PT Kedaung Indah Can Tbk 163
288 KIJA PT Kawasan Industri Jababeka Tbk 324
289 KINO PT Kino Indonesia Tbk 2,200
290 KKGI PT Resource Alam Indonesia Tbk 362
291 KLBF PT Kalbe Farma Tbk 1,575
292 KOBX PT Kobexindo Tractors Tbk 118
293 KOIN PT Kokoh Inti Arebama Tbk 288
294 KONI PT Perdana Bangun Pusaka Tbk 745
295 KOPI PT Mitra Energi Sejati Tbk 725
296 KPIG PT MNC Land Tbk 1,290
297 KRAH PT Grand Kartech Tbk 3,160
298 KRAS PT Krakatau Steel (Persero) Tbk 505
299 KREN PT Kresna Graha Investama Tbk 448
300 LAMI PT Lamicitra Nusantara Tbk 368
301 LAPD PT Leyand International Tbk 50
302 LCGP PT Eureka Prima Jakarta Tbk 96
303 LEAD PT Logindo Samudramakmur Tbk 90
304 LINK PT Link Net Tbk 5,225
305 LION PT Lion Metal Works Tbk 950
306 LMAS PT Limas Centric Indonesia Tbk 72
307 LMPI PT Langgeng Makmur Industri Tbk 141
308 LMSH PT Lionmesh Prima Tbk 700
309 LPCK PT Lippo Cikarang Tbk 4,450
310 LPGI PT Lippo General Insurance Tbk 5,775
311 LPIN PT Multi Prima Sejahtera Tbk 6,075
312 LPKR PT Lippo Karawaci Tbk 795
313 LPLI PT Lippo E-NET Tbk 182
314 LPPF PT Matahari Department Store Tbk 14,550
315 LPPS PT Lippo Securities Tbk 118
316 LRNA PT Eka Sari Lorena Transport Tbk 170
317 LSIP PT Perusahaan Perkebunan London Sumatera In 1,415
318 LTLS PT Lautan Luas Tbk 490
319 MAGP PT Multi Agro Gemilang Plantation Tbk 50
320 MAIN PT Malindo Feedmill Tbk 1,025
321 MAMI PT Mas Murni Indonesia Tbk 52
322 MAMIP PT Mas Murni Tbk (Saham Preferen) 600
323 MAPI PT Mitra Adiperkasa Tbk 6,625
324 MARI PT Mahaka Radio Integra Tbk 1,190
325 MASA PT Multistrada Arah Sarana Tbk 228
326 MAYA PT Bank Mayapada Tbk 2,730
327 MBAP PT Mitrabara Adiperdana Tbk 2,400
328 MBSS PT Mitrabahtera Segara Sejati Tbk 382
329 MBTO PT Martina Berto Tbk 177
330 MCOR PT Bank China Construction Bank Indonesia Tbk 222
331 MDIA PT Intermedia Capital Tbk 1,900
332 MDKA PT Merdeka Copper Gold Tbk 2,500
333 MDLN PT Modernland Realty Tbk 272
334 MDRN PT Modern Internasional Tbk 61
335 MEDC PT Medco Energi International Tbk 2,210
336 MEGA PT Bank Mega Tbk 3,000
337 MERK PT Merck Tbk 9,050
338 META PT Nusantara Infrastructure Tbk 133
339 MFIN PT Mandala Multifinance Tbk 1,045
340 MFMI PT Multifiling Mitra Indonesia Tbk 795
341 MGNA PT Magna Finance Tbk 74
342 MICE PT Multi Indocitra Tbk 430
343 MIDI PT Midi Utama Indonesia Tbk 910
344 MIKA PT Mitra Keluarga Karyasehat Tbk 2,230
345 MINA PT Sanurhasta Mitra Tbk 580
346 MIRA PT Mitra Rajasa Tbk 50
347 MITI PT Mitra Investindo Tbk 55
348 MKNT PT Mitra Komunikasi Nusantara Tbk 346
349 MKPI PT Metropolitan Kentjana Tbk 26,875
350 MLBI PT Multi Bintang Indonesia Tbk 11,900
351 MLIA PT Mulia Industrindo Tbk 600
352 MLPL PT Multipolar Tbk 260
353 MLPT PT Multipolar Technology Tbk 910
354 MMLP PT Mega Manunggal Property Tbk 580
355 MNCN PT Media Nusantara Citra Tbk 2,020
356 MPMX PT Mitra Pinasthika Mustika Tbk 885
357 MPPA PT Matahari Putra Prima Tbk 815
358 MRAT PT Mustika Ratu Tbk 206
359 MREI PT Maskapai Reasuransi Indonesia Tbk 4,020
360 MSKY PT MNC Sky Vision Tbk 970
361 MTDL PT Metrodata Electronics Tbk 625
362 MTFN PT Capitalinc Investment Tbk 50
363 MTLA PT Metropolitan Land Tbk 330
364 MTRA PT Mitra Pemuda Tbk 306
365 MTSM PT Metro Supermarket Realty Tbk 284
366 MYOH PT Samindo Resources Tbk 770
367 MYOR PT Mayora Indah Tbk 2,260
368 MYRX PT Hanson International Tbk 130
369 MYRXP PT Saham Seri B Hanson International Tbk 50
370 MYTX PT Asia Pacific Investama Tbk 71
371 NAGA PT Bank Mitraniaga Tbk 155
372 NELY PT Pelayaran Nelly Dwi Putri Tbk 81
373 NIKL PT Pelat Timah Nusataran Tbk 5,000
374 NIPS PT Nipress Tbk 496
375 NIRO PT Nirvana Development Tbk 78
376 NISP PT Bank NISP Tbk 1,800
377 NOBU PT Bank Nationalnobu Tbk 910
378 NRCA PT Nusa Raya Cipta Tbk 448
379 OASA PT Protech Mitra Perkasa Tbk 402
380 OCAP PT JJ NAB Capital Tbk 430
381 OKAS PT Ancora Indonesia Resources Tbk 51
382 OMRE PT Indonesia Prima Property Tbk 360
383 PADI PT Minna Padi Investama Sekuritas Tbk 400
384 PALM PT Provident Agro Tbk 416
385 PANR PT Panorama Sentrawisata Tbk 675
386 PANS PT Panin Sekuritas Tbk 3,310
387 PBRX PT Pan Brothers Tex Tbk 570
388 PBSA PT Paramita Bangun Sarana Tbk 1,500
389 PDES PT Destinasi Tirta Nusantara Tbk 670
390 PEGE PT Panca Global Securities Tbk 270
391 PGAS PT Perusahaan Gas Negara Tbk 2,430
392 PGLI PT Pembangunan Graha Lestari Indah Tbk 56
393 PICO PT Pelangi Indah Canindo Tbk 216
394 PJAA PT Pembangunan Jaya Ancol Tbk 1,665
395 PKPK PT Perdana Karya Perkasa Tbk 69
396 PLAS PT Redland Asia Capital Tbk 50
397 PLIN PT Plaza Indonesia Realty Tbk 3,800
398 PNBN PT Bank Pan Indonesia Tbk 910
399 PNBS PT Bank Panin Dubai Syariah Tbk 115
400 PNIN PT Paninvest Tbk 860
401 PNLF PT Panin Financial Tbk 232
402 PNSE PT Pudjiadi & Sons Estate Tbk 1,300
403 POLY PT Polysindo Eka Perkasa Tbk 69
404 POOL PT Pool Advista Indonesia Tbk 2,180
405 PORT PT Nusantara Pelabuhan Handal Tbk 510
406 POWR PT Cikarang Listrindo Tbk 1,250
407 PPRO PP Properti Tbk 224
408 PRAS PT Prima Alloy Steel Tbk 197
409 PRDA PT Prodia Widyahusada Tbk 4,380
410 PSAB PT J Resources Asia Pasifik Tbk 216
411 PSDN PT Prasidha Aneka Niaga Tbk 137
412 PSKT PT Red Planet Indonesia Tbk 50
413 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 10,850
414 PTIS PT Indo Straits Tbk 600
415 PTPP PT Pembangunan Perumahan (Persero) Tbk 2,770
416 PTRO PT Petrosea Tbk 945
417 PTSN PT Sat Nusapersada Tbk 121
418 PTSP PT Pioneerindo Gourmet International Tbk 7,275
419 PUDP PT Pudjiadi Prestige Limited Tbk 406
420 PWON PT Pakuwon Jati Tbk 630
421 PYFA PT Pyridam Farma Tbk 202
422 RAJA PT Rukun Raharja Tbk 198
423 RALS PT Ramayana Lestari Sentosa Tbk 1,300
424 RANC PT Supra Boga Lestari Tbk 372
425 RBMS PT Ristia Bintang Mahkota Sejati Tbk 101
426 RDTX PT Roda Vivatex Tbk 7,900
427 RELI PT Reliance Securities Tbk 424
428 RICY PT Ricky Putra Globalindo Tbk 150
429 RIGS PT Rig Tenders Tbk 194
430 RIMO PT Rimo International Lestari Tbk 144
431 RMBA PT Bentoel International Investama Tbk 460
432 RODA PT Pikko Land Development Tbk 216
433 ROTI PT Nippon Indosari Corpindo Tbk 1,670
434 RUIS PT Radiant Utama Interinsco Tbk 230
435 SAFE PT Steady Safe Tbk 204
436 SAME PT Sarana Meditama Metropolitan Tbk 2,720
437 SCBD PT Danayasa Arthatama Tbk. 2,200
438 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 9,600
439 SCMA PT Surya Citra Media Tbk 2,840
440 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000
441 SDMU PT Sidomulyo Selaras Tbk 420
442 SDPC PT Millennium Pharmacon International Tbk 120
443 SDRA PT Bank Woori Saudara Indonesia 1906 Tbk 1,090
444 SGRO PT Sampoerna Agro Tbk 2,070
445 SHID PT Hotel Sahid Jaya Tbk 1,020
446 SHIP PT Sillo Maritime Perdana Tbk 720
447 SIAP PT Sekawan Intipratama Tbk 83
448 SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk 540
449 SILO PT Siloam International Hospitals Tbk 12,350
450 SIMA PT Siwani Makmur Tbk 164
451 SIMP PT Salim Ivomas Pratama Tbk 605
452 SIPD PT Sierad Produce Tbk 890
453 SKBM PT Sekar Bumi Tbk 510
454 SKLT PT Sekar Laut Tbk 1,100
455 SKYB PT Skybee Tbk 420
456 SMAR PT SMART Tbk 4,000
457 SMBR PT Semen Baturaja (Persero) Tbk 3,390
458 SMCB PT Holcim Indonesia Tbk 900
459 SMDM PT Suryamas Dutamakmur Tbk 100
460 SMDR PT Samudera Indonesia Tbk 5,725
461 SMGR PT Semen Indonesia (Persero) Tbk 8,650
462 SMMA PT Sinar Mas Multiartha Tbk 7,000
463 SMMT PT Golden Eagle Energy Tbk 120
464 SMRA PT Summarecon Agung Tbk 1,335
465 SMRU PT SMR Utama Tbk 360
466 SMSM PT Selamat Sempurna Tbk 1,150
467 SOBI PT Sorini Agro Asia Corporindo Tbk 1,700
468 SOCI PT Soechi Lines Tbk 318
469 SONA PT Sona Topas Tourism Industry Tbk 1,550
470 SPMA PT Suparma Tbk 216
471 SQBB PT Taisho Pharmaceutical Indonesia Tbk 10,500
472 SQBI PT Taisho Pharmaceutical Indonesia Tbk 440,000
473 SQMI PT Allbond Makmur Usaha Tbk 800
474 SRAJ PT Sejahteraraya Anugrahjaya Tbk 200
475 SRIL PT Sri Rejeki Isman Tbk. 348
476 SRSN PT Indo Acidatama Tbk 50
477 SRTG PT Saratoga Investama Sedaya Tbk 3,400
478 SSIA PT Surya Semesta Internusa Tbk 700
479 SSMS PT Sawit Sumbermas Sarana Tbk 1,690
480 SSTM PT Sunson Textile Manufacture Tbk 520
481 STAR PT Star Petrochem Tbk 75
482 STTP PT Siantar TOP Tbk 3,710
483 SUGI PT Sugih Energy Tbk 114
484 SULI PT SLJ Global Tbk 222
485 SUPR PT Solusi Tunas Pratama 6,500
486 TALF PT Tunas Alfin Tbk 234
487 TAMU PT Pelayaran Tamarin Samudra Tbk 187
488 TARA PT Sitara Propertindo Tbk 655
489 TAXI PT Express Transindo Utama Tbk 122
490 TBIG PT Tower Bersama Infrastructure Tbk 5,750
491 TBLA PT Tunas Baru Lampung Tbk 1,375
492 TBMS PT Tembaga Mulia Semanan Tbk 1,150
493 TCID PT Mandom Indonesia Tbk 16,500
494 TELE PT Tiphone Mobile Indonesia Tbk 1,100
495 TFCO PT Tifico Fiber Indonesia Tbk 900
496 TGKA PT Tigaraksa Satria Tbk 2,400
497 TIFA PT Tifa Finance Tbk 139
498 TINS PT Timah (Pesero) Tbk 860
499 TIRA PT Tira Austenite Tbk 260
500 TIRT PT Tirta Mahakam Resources Tbk 129
501 TKGA PTPermata Prima Sakti Tbk 1,800
502 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 1,585
503 TLKM PT Telekomunikasi Indonesia Tbk 4,370
504 TMAS PT Pelayaran Tempuran Emas Tbk 1,270
505 TMPI PT AGIS Tbk 50
506 TMPO PT Tempo Inti Media Tbk 144
507 TOBA PT Toba Bara Sejahtra Tbk 1,540
508 TOTL PT Total Bangun Persada Tbk 810
509 TOTO PT Surya Toto Indonesia Tbk 448
510 TOWR PT Sarana Menara Nusantara Tbk 3,600
511 TPIA PT Tri Polyta Indonesia Tbk 27,575
512 TPMA PT Trans Power Marine Tbk 222
513 TRAM PT Trada Maritime Tbk 94
514 TRIL PT Triwira Insanlestari Tbk 50
515 TRIM PT Trimegah Securities Indonesia Tbk 110
516 TRIO PT Trikomsel Oke Tbk 2,000
517 TRIS PT Trisula International Tbk 314
518 TRST PT Trias Sentosa Tbk 312
519 TRUB PT Truba Alam Manunggal Engineering Tbk 50
520 TRUS PT Trust Finance Indonesia Tbk 195
521 TSPC PT Tempo Scan Pacific Tbk 2,020
522 TURI PT Tunas Ridean Tbk 1,195
523 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 4,230
524 UNIC PT Unggul Indah Cahaya Tbk 4,300
525 UNIT PT Nusantara Inti Corpora Tbk 272
526 UNSP PT Bakrie Sumatra Plantations Tbk 191
527 UNTR PT United Tractors Tbk 25,050
528 UNVR PT Unilever Indonesia Tbk 46,350
529 VICO PT Victoria Investama Tbk 238
530 VINS PT Victoria Insurance Tbk 302
531 VIVA PT Visi Media Asia Tbk 370
532 VOKS PT Voksel Electric Tbk 1,555
533 VRNA PT Verena Oto Finance Tbk 106
534 WAPO PT Wahana Phonix Mandiri Tbk 55
535 WEHA PT Weha Transportasi Indonesia Tbk 202
536 WICO PT Wicaksana Overseas International Tbk 290
537 WIIM PT Wismilak Inti Makmur Tbk 420
538 WIKA PT Wijaya Karya (Persero) Tbk 2,180
539 WINS PT Wintermar Offshore Marine Tbk 248
540 WOMF PT Wahana Ottomitra Multiartha Tbk 152
541 WSBP PT Waskita Beton Precast Tbk 480
542 WSKT PT Waskita Karya (Persero) Tbk 2,250
543 WTON PT Wijaya Karya Beton Tbk 675
544 YPAS PT Yanaprima Hastapersada Tbk 995
545 YULE PT Yulie Sekurindo Tbk 69
546 ZBRA PT Zebra Nusantara Tbk 51

IHSG: 5,653.01
Pembukaan Terendah Tertinggi Penutupan Perubahan
%
(Open) (Low) (High) (Close) (Change)
14,300 ### 14,850 14,700 500 3.52
50 ### 51 50 0 0.00
- ### - 6,900 0 0.00
2,050 ### 2,190 2,190 (50) (2.23)
975 965 1,020 990 10 1.02
3,150 ### 3,220 3,220 20 0.63
1,090 ### 1,100 1,100 10 0.92
2,200 2,170 2,210 2,180 10 0.46
6,400 6,350 6,675 6,625 225 3.52
195 194 210 200 7 3.63
1,510 1,475 1,560 1,480 (15) (1.00)
995 955 995 965 (20) (2.03)
740 730 765 735 0 0.00
154 135 161 141 (10) (6.62)
192 ### 192 192 2 1.05
139 ### 139 139 (1) (0.71)
2,180 2,100 2,200 2,100 (80) (3.67)
52 50 54 54 3 5.88
880 ### 880 880 (20) (2.22)
6,750 6,300 6,750 6,350 0 0.00
- ### - 125 0 0.00
- ### - 600 0 0.00
- ### - 177 0 0.00
204 198 204 200 2 1.01
320 ### 320 320 (2) (0.62)
400 ### 400 400 28 7.53
6,150 6,050 6,150 6,050 50 0.83
324 ### 332 332 8 2.47
560 555 570 555 0 0.00
1,640 ### 1,640 1,640 (5) (0.30)
625 610 630 620 (5) (0.80)
1,780 ### 1,780 1,780 0 0.00
358 ### 362 360 2 0.56
- ### - 195 0 0.00
106 ### 108 107 2 1.90
200 199 204 200 1 0.50
- ### - 58 0 0.00
- ### - 875 0 0.00
 430 ### 460 460 10 2.22
474 468 480 470 (4) (0.84)
- ### - 340 0 0.00
50 ### 50 50 0 0.00
- ### - 170 0 0.00
334 ### 340 334 (14) (4.02)
1,050 ### 1,050 1,050 90 9.38
1,760 1,730 1,760 1,730 (25) (1.42)
8,675 8,650 8,750 8,675 75 0.87
1,140 1,040 1,140 1,095 (25) (2.23)
675 670 680 675 0 0.00
336 330 338 330 (6) (1.79)
2,300 ### 2,350 2,350 (50) (2.08)
242 ### 244 242 0 0.00
690 ### 695 695 5 0.72
- ### - 194 0 0.00
2,450 2,350 2,450 2,430 (20) (0.82)
63 ### 64 63 0 0.00
199 198 200 199 0 0.00
195 193 200 198 5 2.59
1,365 1,360 1,365 1,365 0 0.00
112 106 112 109 (3) (2.68)
805 ### 805 805 (25) (3.01)
- ### - 1,000 0 0.00
18,525 17,850 18,550 18,000 75 0.42
- ### - 250 0 0.00
635 625 640 635 5 0.79
- ### - 595 0 0.00
- ### - 1,500 0 0.00
6,725 6,575 6,725 6,675 100 1.52
- ### - 1,910 0 0.00
14,025 13,725 14,150 14,025 50 0.36
- ### - 50 0 0.00
2,390 2,300 2,400 2,310 (40) (1.70)
318 ### 336 320 2 0.63
- ### - 1,580 0 0.00
- ### - 50 0 0.00
150 ### 154 152 4 2.70
4,930 4,900 5,000 5,000 80 1.63
51 50 52 52 2 4.00
264 256 272 256 (8) (3.03)
4,610 ### 4,610 4,610 0 0.00
126 116 142 126 (1) (0.79)
119 118 122 119 1 0.85
406 402 410 402 2 0.50
 107 ### 107 107 (3) (2.73)
1,260 1,250 1,345 1,295 35 2.78
77 ### 89 86 10 13.16
83 79 83 83 1 1.22
3,930 3,890 3,960 3,940 10 0.25
1,900 1,820 1,910 1,820 (65) (3.45)
1,985 1,975 2,020 1,995 15 0.76
680 665 685 670 0 0.00
75 ### 75 75 5 7.14
77 76 79 78 2 2.63
470 450 470 470 0 0.00
- ### - 196 0 0.00
- ### - 11,000 0 0.00
- ### - 420 0 0.00
12,175 11,950 12,175 12,000 (25) (0.21)
194 175 194 175 (10) (5.41)
675 ### 710 685 10 1.48
246 234 250 244 (2) (0.81)
50 ### 50 50 0 0.00
1,295 1,275 1,305 1,285 (10) (0.77)
320 310 320 316 (4) (1.25)
635 610 640 625 (10) (1.57)
364 362 366 366 2 0.55
990 975 1,010 990 5 0.51
- ### - 50 0 0.00
- ### - 500 0 0.00
- ### - 3,700 0 0.00
15,475 15,000 15,475 15,000 (475) (3.07)
- ### - 82 0 0.00
54 ### 70 69 16 30.19
- ### - 1,155 0 0.00
3,220 2,940 3,260 3,060 (160) (4.97)
1,750 1,745 1,810 1,810 50 2.84
870 865 870 865 (5) (0.57)
1,350 ### 1,350 1,350 0 0.00
- ### - 2,340 0 0.00
925 905 925 905 (20) (2.16)
- ### - 50 0 0.00
136 ### 140 137 (1) (0.72)
2,530 2,460 2,530 2,490 (30) (1.19)
98 96 99 98 2 2.08
760 ### 760 760 0 0.00
137 132 137 133 (2) (1.48)
330 ### 356 348 20 6.10
555 ### 580 580 0 0.00
 262 246 288 270 8 3.05
268 ### 278 272 6 2.26
- ### - 6,800 0 0.00
510 ### 520 520 (40) (7.14)
1,680 1,660 1,710 1,710 0 0.00
442 438 444 440 (2) (0.45)
840 830 840 830 0 0.00
1,395 ### 1,445 1,420 25 1.79
119 118 120 119 0 0.00
282 278 292 286 6 2.14
316 310 318 318 2 0.63
- ### - 900 0 0.00
51 50 51 51 0 0.00
400 338 400 360 (34) (8.63)
1,025 1,005 1,025 1,025 0 0.00
1,370 ### 1,390 1,370 0 0.00
111 110 111 110 0 0.00
50 ### 50 50 0 0.00
- ### - 250 0 0.00
780 ### 780 780 (15) (1.89)
1,230 ### 1,245 1,235 5 0.41
- ### - 50 0 0.00
3,070 2,980 3,090 3,000 (70) (2.28)
50 ### 50 50 0 0.00
484 480 484 480 (2) (0.41)
560 ### 560 560 110 24.44
- ### - 4,850 0 0.00
1,190 1,165 1,195 1,175 10 0.86
84 ### 86 86 2 2.38
50 ### 50 50 0 0.00
- ### - 350 0 0.00
192 ### 195 195 4 2.09
695 ### 695 695 0 0.00
50 ### 62 58 8 16.00
106 100 109 109 3 2.83
418 406 424 414 (4) (0.96)
436 430 440 430 (6) (1.38)
5,000 4,800 5,000 4,800 (275) (5.42)
234 232 238 234 0 0.00
292 234 320 320 10 3.23
2,450 ### 2,480 2,480 30 1.22
795 775 840 835 40 5.03
- ### - 382 0 0.00
466 440 466 464 (2) (0.43)
127 125 130 129 2 1.57
 500 470 500 470 (2) (0.42)
- ### - 12,000 0 0.00
- ### - 5,400 0 0.00
2,190 2,160 2,190 2,160 60 2.86
58 56 58 57 0 0.00
1,000 ### 1,000 1,000 0 0.00
715 680 715 695 (20) (2.80)
316 300 322 300 (10) (3.23)
50 ### 50 50 0 0.00
246 ### 248 246 0 0.00
11,000 10,750 11,300 11,200 200 1.82
50 ### 50 50 0 0.00
- ### - 3,000 0 0.00
680 660 690 685 5 0.74
139 ### 144 140 4 2.94
2,800 2,750 2,850 2,750 (150) (5.17)
- ### - 86 0 0.00
90 89 90 89 9 11.25
3,160 3,040 3,180 3,050 (100) (3.17)
1,490 ### 1,525 1,515 (5) (0.33)
4,670 4,660 4,700 4,700 50 1.08
- ### - 3,290 0 0.00
615 ### 620 620 10 1.64
- ### - 200 0 0.00
390 388 396 392 0 0.00
306 290 306 292 (4) (1.35)
50 ### 51 51 1 2.00
50 ### 50 50 0 0.00
95 ### 97 95 0 0.00
- ### - 1,700 0 0.00
545 ### 550 550 5 0.92
- ### - 3,000 0 0.00
70,975 70,925 74,000 73,900 2925 4.12
340 ### 346 340 0 0.00
1,030 1,010 1,065 1,060 30 2.91
- ### - 456 0 0.00
- ### - 860 0 0.00
- ### - 6,675 0 0.00
- ### - 510 0 0.00
111 106 111 109 3 2.83
100 94 101 94 (5) (5.05)
131 ### 143 142 4 2.90
110 ### 110 110 5 4.76
- ### - 260 0 0.00
146 145 147 147 7 5.00
 69 66 71 69 1 1.47
- ### - 50 0 0.00
- ### - 258 0 0.00
- ### - 600 0 0.00
- ### - 1,470 0 0.00
3,910 3,900 3,930 3,930 (60) (1.50)
790 ### 790 790 0 0.00
3,760 ### 3,840 3,840 30 0.79
246 240 266 266 18 7.26
130 124 130 125 (5) (3.85)
2,120 2,000 2,120 2,000 (80) (3.85)
50 ### 50 50 0 0.00
- ### - 171 0 0.00
2,020 1,950 2,020 1,950 (70) (3.47)
8,700 8,600 8,750 8,600 (100) (1.15)
208 200 210 200 (8) (3.85)
1,375 ### 1,375 1,375 25 1.85
466 450 466 450 (10) (2.17)
2,400 2,370 2,430 2,410 20 0.84
- ### - 73 0 0.00
- ### - 400 0 0.00
1,150 1,145 1,150 1,145 20 1.78
308 306 326 310 4 1.31
945 910 950 950 5 0.53
2,900 2,840 2,930 2,850 (50) (1.72)
- ### - 700 0 0.00
- ### - 222 0 0.00
380 ### 388 388 2 0.52
1,920 1,870 1,930 1,885 (15) (0.79)
8,300 ### 8,500 8,475 75 0.89
890 885 905 885 0 0.00
840 830 845 840 0 0.00
117 106 123 113 (4) (3.42)
865 805 880 850 (5) (0.58)
2,650 2,530 2,720 2,600 20 0.78
93 92 94 93 1 1.09
610 ### 615 615 5 0.82
430 400 432 432 (18) (4.00)
348 342 348 348 4 1.16
- ### - 1,180 0 0.00
16,925 16,775 17,625 17,000 225 1.34
- ### - 117 0 0.00
156 150 158 155 (1) (0.64)
7,150 7,125 7,175 7,175 0 0.00
230 ### 234 230 0 0.00
 990 ### 1,000 990 0 0.00
16,350 15,900 16,725 15,950 (325) (2.00)
- ### - 82 0 0.00
145 141 146 142 (2) (1.39)
5,850 ### 5,850 5,850 (50) (0.85)
220 200 220 210 (10) (4.55)
490 462 490 462 (38) (7.60)
560 ### 595 595 0 0.00
63 60 63 62 (3) (4.62)
1,135 1,095 1,150 1,100 (30) (2.65)
136 132 138 136 4 3.03
815 800 820 810 (5) (0.61)
4,680 ### 4,820 4,810 130 2.78
- ### - 3,000 0 0.00
358 342 360 360 0 0.00
2,450 2,390 2,450 2,420 (30) (1.22)
240 ### 254 254 16 6.72
450 436 466 456 6 1.33
290 280 300 280 0 0.00
1,285 1,275 1,285 1,280 5 0.39
50 ### 50 50 0 0.00
550 530 550 540 10 1.89
84 82 84 82 (2) (2.38)
163 150 166 151 (12) (7.36)
324 312 328 322 (2) (0.62)
2,200 ### 2,220 2,220 20 0.91
366 360 392 362 0 0.00
1,575 1,520 1,580 1,535 (40) (2.54)
119 117 121 118 0 0.00
- ### - 288 0 0.00
- ### - 745 0 0.00
725 ### 735 730 5 0.69
1,325 1,225 1,325 1,285 (5) (0.39)
3,140 3,130 3,180 3,180 20 0.63
510 505 525 505 0 0.00
448 442 450 442 (6) (1.34)
- ### - 368 0 0.00
50 ### 50 50 0 0.00
96 95 97 96 0 0.00
93 90 115 115 25 27.78
5,225 ### 5,525 5,500 275 5.26
- ### - 950 0 0.00
72 71 72 72 0 0.00
137 136 144 143 2 1.42
700 ### 730 730 30 4.29
 4,500 4,450 4,720 4,580 130 2.92
5,775 5,750 5,800 5,750 (25) (0.43)
- ### - 6,075 0 0.00
795 755 805 765 (30) (3.77)
178 ### 188 180 (2) (1.10)
14,450 14,400 14,825 14,800 250 1.72
116 ### 118 116 (2) (1.69)
- ### - 170 0 0.00
1,425 1,415 1,500 1,490 75 5.30
490 488 500 500 10 2.04
- ### - 50 0 0.00
1,025 ### 1,050 1,030 5 0.49
52 ### 60 57 5 9.62
- ### - 600 0 0.00
6,625 6,400 6,625 6,450 (175) (2.64)
1,185 1,160 1,200 1,200 10 0.84
228 226 228 226 (2) (0.88)
- ### - 2,730 0 0.00
- ### - 2,400 0 0.00
382 380 396 384 2 0.52
178 177 178 177 0 0.00
228 222 230 226 4 1.80
1,900 ### 1,900 1,900 0 0.00
2,490 ### 2,490 2,490 (10) (0.40)
274 268 280 270 (2) (0.74)
61 60 64 61 0 0.00
2,210 ### 2,370 2,260 50 2.26
3,030 ### 3,030 3,030 30 1.00
9,000 8,850 9,050 9,050 0 0.00
133 130 135 134 1 0.75
1,045 ### 1,050 1,050 5 0.48
800 790 800 795 0 0.00
75 65 77 76 2 2.70
450 446 490 446 16 3.72
- ### - 910 0 0.00
2,240 2,220 2,310 2,280 50 2.24
580 500 590 540 (40) (6.90)
- ### - 50 0 0.00
55 54 56 56 1 1.82
350 344 432 432 86 24.86
26,875 26,850 26,875 26,875 0 0.00
11,925 ### 11,925 11,925 25 0.21
- ### - 600 0 0.00
264 ### 276 276 16 6.15
940 850 945 895 (15) (1.65)
 580 ### 580 580 0 0.00
2,020 1,950 2,020 1,970 (50) (2.48)
885 865 885 865 (20) (2.26)
820 ### 835 825 10 1.23
- ### - 206 0 0.00
4,000 ### 4,000 4,000 (20) (0.50)
985 950 985 975 5 0.52
670 625 670 625 0 0.00
50 ### 50 50 0 0.00
330 ### 330 330 0 0.00
306 ### 312 308 2 0.65
- ### - 284 0 0.00
795 785 825 815 45 5.84
2,260 2,200 2,300 2,220 (40) (1.77)
132 131 136 131 1 0.77
- ### - 50 0 0.00
61 ### 78 63 (8) (11.27)
155 ### 200 190 35 22.58
- ### - 81 0 0.00
5,000 ### 5,300 5,300 300 6.00
474 400 474 408 (88) (17.74)
78 77 78 78 0 0.00
1,800 1,755 1,940 1,800 0 0.00
910 905 920 910 0 0.00
452 444 458 448 0 0.00
402 ### 402 402 0 0.00
- ### - 430 0 0.00
51 ### 55 55 4 7.84
- ### - 360 0 0.00
398 ### 400 400 0 0.00
- ### - 416 0 0.00
675 660 675 675 0 0.00
3,210 ### 3,400 3,280 (30) (0.91)
570 545 570 555 (15) (2.63)
1,500 ### 1,500 1,500 0 0.00
- ### - 670 0 0.00
- ### - 270 0 0.00
2,440 2,420 2,470 2,460 30 1.23
56 55 58 57 1 1.79
- ### - 216 0 0.00
1,665 ### 1,665 1,665 0 0.00
69 64 69 67 (2) (2.90)
50 ### 50 50 0 0.00
- ### - 3,800 0 0.00
915 910 945 935 25 2.75
 115 112 116 116 1 0.87
860 845 860 855 (5) (0.58)
230 ### 238 234 2 0.86
- ### - 1,300 0 0.00
69 68 72 70 1 1.45
2,180 ### 2,190 2,190 10 0.46
510 505 515 515 5 0.98
1,250 1,235 1,250 1,235 (15) (1.20)
222 218 248 236 12 5.36
198 ### 204 199 2 1.02
4,350 4,300 4,390 4,390 10 0.23
226 208 238 222 6 2.78
137 ### 145 140 3 2.19
50 ### 52 51 1 2.00
11,050 10,700 11,050 10,975 125 1.15
- ### - 600 0 0.00
2,770 2,690 2,810 2,710 (60) (2.17)
950 935 990 955 10 1.06
120 111 134 125 4 3.31
- ### - 7,275 0 0.00
312 ### 396 390 (16) (3.94)
635 600 640 615 (15) (2.38)
198 197 214 200 (2) (0.99)
198 192 198 195 (3) (1.52)
1,300 1,270 1,380 1,370 70 5.38
372 364 372 366 (6) (1.61)
102 101 102 101 0 0.00
- ### - 7,900 0 0.00
- ### - 424 0 0.00
153 150 157 154 4 2.67
199 ### 199 199 5 2.58
144 143 147 147 3 2.08
- ### - 460 0 0.00
210 188 210 193 (23) (10.65)
1,650 1,640 1,740 1,675 5 0.30
230 226 230 226 (4) (1.74)
- ### - 204 0 0.00
2,720 2,690 2,750 2,700 (20) (0.74)
- ### - 2,200 0 0.00
9,575 9,000 9,575 9,250 (350) (3.65)
2,900 2,830 2,900 2,840 0 0.00
- ### - 29,000 0 0.00
420 416 434 428 8 1.90
120 117 120 117 (3) (2.50)
- ### - 1,090 0 0.00
 2,070 2,050 2,100 2,050 (20) (0.97)
1,020 ### 1,020 1,020 0 0.00
725 720 740 720 0 0.00
- ### - 83 0 0.00
540 530 550 530 (10) (1.85)
12,500 12,000 12,750 12,000 (350) (2.83)
- ### - 164 0 0.00
610 ### 630 620 15 2.48
930 925 930 925 35 3.93
510 496 520 496 (14) (2.75)
- ### - 1,100 0 0.00
- ### - 420 0 0.00
- ### - 4,000 0 0.00
3,380 3,310 3,380 3,380 (10) (0.29)
900 880 900 890 (10) (1.11)
105 100 108 101 1 1.00
5,750 5,700 5,800 5,700 (25) (0.44)
8,725 8,650 8,875 8,850 200 2.31
- ### - 7,000 0 0.00
120 ### 131 125 5 4.17
1,340 ### 1,365 1,345 10 0.75
360 346 366 366 6 1.67
1,155 1,125 1,170 1,130 (20) (1.74)
- ### - 1,700 0 0.00
322 314 332 324 6 1.89
1,600 ### 1,600 1,600 50 3.23
210 ### 222 222 6 2.78
- ### - 10,500 0 0.00
- ### - 440,000 0 0.00
850 750 850 775 (25) (3.13)
- ### - 200 0 0.00
350 328 356 328 (20) (5.75)
50 ### 50 50 0 0.00
3,400 3,350 3,420 3,420 20 0.59
705 660 705 680 (20) (2.86)
1,695 1,680 1,740 1,740 50 2.96
520 ### 520 520 0 0.00
75 70 75 71 (4) (5.33)
- ### - 3,710 0 0.00
- ### - 114 0 0.00
230 220 230 222 0 0.00
- ### - 6,500 0 0.00
222 ### 292 292 58 24.79
252 ### 252 252 65 34.76
655 650 660 660 5 0.76
 122 120 125 121 (1) (0.82)
5,775 5,700 5,950 5,875 125 2.17
1,385 ### 1,400 1,390 15 1.09
1,155 1,150 1,155 1,150 0 0.00
15,800 ### 16,250 16,250 (250) (1.52)
1,105 ### 1,175 1,140 40 3.64
- ### - 900 0 0.00
- ### - 2,400 0 0.00
140 ### 140 140 1 0.72
860 850 875 850 (10) (1.16)
- ### - 260 0 0.00
129 114 129 120 (9) (6.98)
- ### - 1,800 0 0.00
1,580 1,500 1,595 1,500 (85) (5.36)
4,410 4,380 4,440 4,400 30 0.69
1,270 1,230 1,280 1,230 (40) (3.15)
50 ### 55 51 1 2.00
149 144 150 144 0 0.00
1,540 1,300 1,540 1,540 0 0.00
810 ### 835 820 10 1.23
448 446 450 446 (2) (0.45)
3,600 3,580 3,650 3,600 0 0.00
27,575 27,425 27,625 27,425 (150) (0.54)
222 ### 222 222 0 0.00
95 93 101 96 2 2.13
50 ### 50 50 0 0.00
110 102 115 104 (6) (5.45)
- ### - 2,000 0 0.00
314 310 316 316 2 0.64
324 300 324 304 (8) (2.56)
- ### - 50 0 0.00
- ### - 195 0 0.00
2,050 2,040 2,050 2,050 30 1.49
1,195 ### 1,195 1,195 0 0.00
4,330 4,250 4,330 4,250 20 0.47
4,400 4,000 4,500 4,500 200 4.65
294 ### 294 294 22 8.09
191 190 218 206 15 7.85
25,300 24,300 25,350 24,375 (675) (2.69)
46,475 46,350 47,025 46,800 450 0.97
236 224 250 238 0 0.00
280 228 344 302 0 0.00
372 368 380 380 10 2.70
1,560 1,550 1,560 1,550 (5) (0.32)
106 91 109 107 1 0.94
 54 53 55 55 0 0.00
202 200 204 202 0 0.00
- ### - 290 0 0.00
410 404 420 412 (8) (1.90)
2,180 ### 2,230 2,190 10 0.46
248 ### 268 260 12 4.84
152 151 156 153 1 0.66
482 474 484 476 (4) (0.83)
2,240 2,210 2,270 2,230 (20) (0.89)
675 635 685 650 (25) (3.70)
- ### - 995 0 0.00
- ### - 69 0 0.00
51 50 51 51 0 0.00
Total:
5,698.96 5,668.72 5,675.22 22.21 0.39
Frekuensi Nilai Asing Beli
Volume Transaksi Nilai Transaksi (Value)
Transaksi (Foreign Buy)
1,818 2,725,800 39,926,202,500 8,116,842,500
16 203,000 10,150,100 -
### - - ###
3 600 1,244,000 -
1,167 35,120,500 34,869,441,500 6,700,718,000
175 1,060,000 3,371,678,000 1,256,746,000
5 1,300 1,420,000 -
625 3,194,300 6,981,674,000 2,844,664,000
59 213,600 1,407,352,500 -
385 3,745,300 750,159,600 41,009,200
6,740 73,840,800 111,541,022,000 78,084,217,000
74 237,000 229,645,000 129,644,500
1,121 5,266,800 3,930,679,000 185,500,000
214 1,029,600 154,718,700 -
1 2,700 518,400 -
2 200 27,800 -
663 2,181,100 4,655,926,000 1,628,362,000
136 2,410,600 127,120,100 -
1 100 88,000 -
1,672 9,188,800 58,320,767,500 12,314,555,000
- - - ###
- - - ###
- - - ###
5 2,100 420,200 -
1 100 32,000 -
32 967,000 386,800,000 ###
10 4,600 27,865,000 -
9 3,700 1,218,400 -
56 2,943,900 1,648,053,500 1,272,476,500
29 603,500 989,740,000 -
1,504 16,641,100 10,304,717,500 610,226,000
12 137,400 244,572,000 -
737 3,172,200 1,140,538,200 -
### - - ###
33 88,400 9,444,400 -
480 10,459,100 2,103,138,700 266,082,800
- - - ###
- - - ###
 2 2,100 963,000 -
551 2,832,100 1,333,345,200 968,920,200
- - - ###
37 133,100 6,655,000 -
### - - ###
7 5,800 1,967,200 -
1 100 105,000 -
14 6,500 11,333,500 -
4,233 30,361,100 263,706,660,000 176,616,145,000
32 17,900 18,933,500 2,848,500
883 1,572,700 1,061,480,500 -
774 15,150,800 5,049,354,000 391,374,000
2 900 2,075,000 -
55 545,200 132,247,000 -
2 7,500 5,207,500 -
### - - ###
29 41,600 101,505,000 -
98 2,506,400 159,101,000 -
281 1,105,500 219,994,400 -
76 456,300 88,859,800 -
18 74,900 101,926,000 -
136 1,346,200 145,844,100 -
1 100 80,500 -
### - - ###
5,361 28,399,300 517,772,170,000 465,821,442,500
- - - ###
395 3,598,000 2,279,040,500 152,699,000
- - - ###
- - - ###
3,396 12,784,200 84,955,362,500 66,515,645,000
- - - ###
4,764 24,143,400 338,100,102,500 262,355,357,500
- - - ###
1,955 13,462,500 31,361,363,000 11,707,486,000
105 668,200 217,218,600 13,440,000
- - - ###
- - - ###
406 3,150,500 476,874,300 -
2,887 3,649,000 18,099,503,000 15,718,521,000
1,612 165,038,600 8,380,109,200 70,000
879 28,401,100 7,453,297,800 3,510,129,200
2 1,000 4,610,000 -
1,285 15,744,800 2,073,392,900 -
535 19,447,400 2,341,192,400 128,332,800
11 4,500 1,817,200 -
 1 100 10,700 -
211 5,283,100 6,953,390,000 -
1,904 86,564,900 7,314,698,500 29,584,700
37 166,300 13,577,200 -
178 545,400 2,140,043,000 1,280,526,000
247 792,400 1,484,240,000 1,071,547,500
995 11,740,100 23,412,212,500 661,937,000
919 6,960,600 4,698,519,500 598,255,000
1 100 7,500 -
538 35,129,400 2,723,869,900 1,950,200
4 11,400 5,352,000 -
### - - ###
- - - ###
- - - ###
3,162 24,316,100 292,573,812,500 267,067,100,000
4 400 73,000 -
2,937 58,572,000 40,708,549,500 10,986,966,500
59 551,200 131,447,600 21,063,800
5 10,500 525,000 -
838 7,992,800 10,317,661,500 3,351,454,500
82 814,600 255,072,200 87,226,000
527 15,762,700 9,855,568,500 652,475,500
1,064 10,570,500 3,856,172,200 -
834 5,034,300 4,992,197,500 -
### - - ###
- - - ###
- - - ###
3 700 10,785,000 -
### - - ###
6,768 694,722,400 45,160,145,600 11,594,558,300
- - - ###
4,138 39,021,600 119,349,951,000 4,149,154,000
2,377 22,904,900 40,773,414,500 38,267,969,000
2 600 521,500 -
3 5,000 6,750,000 -
### - - ###
4 4,600 4,165,000 -
### - - ###
13 163,600 22,439,600 -
32 191,400 483,947,000 454,135,000
62 377,500 36,869,500 -
3 5,700 4,332,000 -
377 6,694,900 894,107,900 -
9,422 503,902,700 174,230,469,400 8,827,081,400
3 3,000 1,677,500 290,000
2,574 48,108,800 12,974,420,200 23,067,600
1,304 34,033,200 9,260,457,800 262,021,600
- - - ###
2 200 103,000 -
49 301,400 513,152,500 -
273 50,443,900 22,250,282,400 -
2 125,100 105,083,000 -
70 154,400 217,867,500 -
14 176,500 20,944,100 -
11 182,300 52,970,000 48,022,600
57 4,173,100 1,318,720,000 -
### - - ###
17 400,100 20,105,000 -
1,140 11,629,500 4,273,321,400 3,659,000
27 83,100 84,994,000 -
11 18,200 24,937,500 -
2 1,000 110,100 -
7 14,500 725,000 -
### - - ###
1 100 78,000 -
236 2,456,500 3,030,600,000 37,200,000
- - - ###
2,648 9,675,900 29,209,087,000 14,364,369,000
8 9,300 465,000 -
157 1,664,600 802,359,200 -
42 457,500 256,200,000 -
### - - ###
1,805 20,428,600 24,050,751,000 18,400,190,500
6 700 59,900 -
8 60,800 3,040,000 -
### - - ###
2 1,900 367,800 -
2 1,800 1,251,000 -
7,141 1,004,725,400 57,310,692,000 30,181,300
1,118 30,248,000 3,184,622,600 -
420 4,043,300 1,673,451,000 88,542,400
29 272,700 118,265,400 43,600,000
68 52,800 254,595,000 -
465 27,976,000 6,566,147,200 5,203,238,200
5 600 180,400 -
13 80,300 198,485,000 -
3,856 55,542,700 44,924,751,500 941,123,000
- - - ###
15 27,500 12,433,400 -
100 1,553,700 199,019,200 -
 37 71,800 34,203,600 20,257,000
- - - ###
- - - ###
2 500 1,083,000 -
202 1,535,800 86,828,200 -
1 1,900 1,900,000 -
208 1,696,300 1,193,027,000 12,212,000
2,460 52,471,200 16,216,629,000 43,547,400
17 385,300 19,265,000 -
25 768,600 189,501,200 -
12 2,300 25,515,000 -
23 1,101,500 55,075,000 -
### - - ###
419 4,998,300 3,381,989,500 480,745,500
7 1,300 183,800 -
6 3,100 8,670,000 -
### - - ###
3 5,100 454,000 -
1,893 2,437,700 7,546,576,000 4,824,223,000
8 2,700 4,100,000 -
307 222,800 1,044,978,000 -
### - - ###
3 220,000 135,550,000 -
### - - ###
46 334,400 130,302,600 -
150 770,400 226,352,800 -
60 1,190,000 60,202,400 -
4 11,700 585,000 -
12 80,200 7,622,500 -
### - - ###
12 410,100 224,554,500 -
### - - ###
4,082 1,541,600 113,080,125,000 83,263,915,000
391 1,817,400 620,967,800 53,354,200
1,148 5,683,400 5,972,970,500 527,601,000
- - - ###
- - - ###
- - - ###
- - - ###
15 3,800 405,800 -
239 3,503,200 336,846,200 -
24 53,800 7,220,900 -
2 300 33,000 -
### - - ###
11 100,200 14,693,300 -
 737 13,165,800 907,618,700 -
### - - ###
- - - ###
- - - ###
- - - ###
23 135,900 530,837,000 504,515,000
13 19,100 15,089,000 -
4,388 20,384,100 77,911,039,000 69,839,230,000
53 1,127,900 272,170,800 -
202 1,103,500 140,864,000 -
1,666 6,928,600 14,153,258,000 2,241,259,000
3 700 35,000 -
### - - ###
5 7,200 14,536,000 -
1,655 3,426,100 29,825,987,500 19,017,707,500
3 1,600 329,000 -
2 200 275,000 -
13 134,600 60,579,400 -
60 17,221,600 41,660,904,000 4,339,000
- - - ###
- - - ###
2 2,100 2,405,000 -
913 6,437,600 2,048,141,800 31,800,000
24 519,100 490,543,000 -
162 177,900 512,869,000 34,229,000
- - - ###
- - - ###
8 2,600 1,005,600 -
1,795 5,292,500 10,006,037,000 223,727,500
2,189 6,216,200 52,669,907,500 49,266,442,500
8 1,300 1,163,500 -
46 169,100 141,672,000 -
112 409,500 46,459,500 4,534,200
6,434 90,324,300 76,626,452,000 541,997,500
2,100 8,733,300 22,851,530,000 4,992,654,000
200 5,554,500 516,129,500 -
26 283,100 172,696,000 -
22 17,300 7,242,800 -
163 2,595,400 897,885,800 -
### - - ###
3,427 2,807,700 48,612,557,500 39,012,650,000
- - - ###
29 1,227,100 184,913,400 -
117 409,600 2,929,630,000 575,010,000
61 1,210,200 278,545,400 -
 9 1,400 1,387,000 -
2,707 2,085,200 33,483,605,000 20,222,725,000
- - - ###
277 2,906,000 416,593,900 92,120,000
1 100 585,000 -
62 124,600 25,697,200 -
3 2,000 977,200 -
2 9,600 5,383,000 5,264,000
9 18,000 1,095,000 -
2,196 12,967,200 14,339,958,500 5,991,402,000
24 50,700 6,780,600 -
46 679,000 552,243,000 8,100,000
2,438 8,685,600 41,458,011,000 16,548,475,000
- - - ###
192 1,463,000 510,795,000 -
294 966,700 2,336,118,000 -
22 40,000 9,721,000 -
2,208 22,599,200 10,265,196,600 1,876,035,800
274 994,100 283,283,600 -
5 6,800 8,682,500 -
3 3,300 165,000 -
6 1,700 921,000 -
7 60,700 5,037,600 -
196 3,255,300 502,527,500 298,886,500
771 18,780,500 5,990,312,000 1,429,243,400
23 19,400 42,864,000 -
171 377,000 138,057,800 3,620,000
3,990 41,574,500 63,784,418,500 21,306,909,000
115 1,360,100 161,573,200 -
### - - ###
- - - ###
25 31,400 22,971,000 -
48 2,172,700 2,864,245,000 2,785,752,500
83 244,300 772,927,000 -
940 5,220,600 2,664,995,000 202,264,000
3,076 20,924,000 9,348,772,000 462,182,600
- - - ###
3 20,300 1,015,000 -
150 5,942,300 570,045,400 -
191 1,421,100 153,638,300 -
960 11,014,200 59,474,957,500 18,334,462,500
- - - ###
36 1,595,500 113,580,400 5,817,600
11 8,500 1,203,000 -
3 1,700 1,193,000 -
1,074 2,314,300 10,642,785,000 2,268,929,000
6 2,500 14,437,500 -
### - - ###
3,325 99,397,400 78,352,948,000 9,950,404,500
5 25,600 4,567,800 900,000
4,967 12,551,100 185,068,757,500 160,420,115,000
5 14,600 1,693,800 -
### - - ###
3,823 71,948,100 105,715,432,000 18,625,716,500
121 826,900 410,170,600 -
### - - ###
97 586,400 604,166,000 -
2,018 68,847,800 3,914,238,900 11,600,000
- - - ###
693 1,561,700 10,085,600,000 3,903,115,000
85 153,100 180,044,500 -
6 160,300 36,228,200 -
### - - ###
- - - ###
113 168,700 64,953,200 -
2 200 35,500 -
5,906 18,956,000 4,285,261,800 14,909,600
2 200 380,000 -
1 100 249,000 -
511 6,533,100 1,781,078,800 158,072,000
342 14,512,700 891,676,000 7,625,000
2,863 18,077,800 41,494,270,000 10,198,477,000
2 500 1,515,000 -
5 13,900 124,895,000 -
147 14,129,000 1,870,583,800 -
54 244,500 255,959,000 52,182,500
5 2,300 1,827,500 -
17 40,100 3,041,500 -
7 57,700 28,258,200 -
### - - ###
1,349 11,634,400 26,204,082,000 15,653,350,000
242 953,500 532,729,500 -
### - - ###
6 10,500 581,500 -
587 1,564,700 578,103,400 41,720,000
47 101,100 2,714,822,500 -
2 2,000 23,850,000 -
### - - ###
901 15,258,800 4,146,598,600 1,778,203,600
49 10,200 9,162,500 -
 1 100,000 58,000,000 ###
6,309 12,789,800 25,183,472,500 20,030,551,500
6 3,400 2,964,000 -
436 1,885,000 1,556,049,500 291,162,500
- - - ###
1 100 400,000 -
20 253,300 249,413,500 246,738,500
10 102,500 66,607,500 -
7 105,500 5,275,000 -
1 3,200 1,056,000 -
22 79,300 24,357,200 -
### - - ###
796 5,330,400 4,282,176,500 64,800,000
490 1,880,500 4,230,753,000 339,574,000
1,577 1,403,087,300 188,580,029,700 689,960,700
- - - ###
55 381,400 25,226,000 -
8 12,600 2,052,000 -
### - - ###
1,080 11,216,000 58,358,852,500 -
43 98,300 40,293,200 414,000
14 3,802,700 296,308,000 -
25 14,000 25,287,500 -
254 2,274,900 2,074,213,500 -
365 6,358,300 2,860,725,400 -
5 27,000 10,854,000 -
### - - ###
54 501,400 27,043,300 -
### - - ###
2 1,100 439,800 -
### - - ###
558 3,029,800 2,032,754,500 -
28 21,600 71,045,000 -
5,482 28,189,400 15,655,637,500 615,388,000
2 1,400 2,100,000 -
### - - ###
- - - ###
3,469 27,915,700 68,327,256,000 41,569,966,000
28 14,500 817,800 -
### - - ###
1 100 166,500 -
36 198,200 13,234,800 -
13 1,618,900 80,945,000 -
### - - ###
349 1,680,700 1,561,264,000 1,027,777,500
 203 5,613,900 642,213,100 -
20 51,000 43,288,000 16,900,000
326 13,290,300 3,115,257,800 2,569,563,600
- - - ###
60 570,000 39,191,600 -
2 200 437,000 -
16 31,500 16,151,500 -
56 528,900 653,457,000 462,309,000
2,645 78,493,200 18,468,280,600 191,860,000
24 169,400 34,165,000 -
23 4,100 17,668,000 11,180,000
117 7,537,200 1,651,668,000 -
26 128,100 18,547,600 -
20 75,800 3,808,300 51,000
1,963 3,956,900 43,054,130,000 4,152,402,500
- - - ###
3,093 34,733,100 94,682,096,000 23,166,634,000
263 695,700 667,236,000 -
92 420,900 49,711,700 -
### - - ###
6 2,200 785,200 -
3,997 58,435,300 35,824,834,000 21,467,078,500
17 31,800 6,437,800 -
29 323,800 62,792,900 -
2,268 21,669,100 29,133,416,000 1,950,336,000
13 403,100 149,149,000 -
10 169,300 17,099,800 -
### - - ###
- - - ###
8 1,200 185,900 -
1 100 19,900 -
1,906 1,410,041,300 205,745,790,600 70,214,400
- - - ###
20 29,300 5,545,400 -
281 1,037,500 1,752,192,500 1,247,274,000
2 1,100 249,000 -
### - - ###
73 330,500 898,701,000 -
### - - ###
17 4,800 44,217,500 -
1,856 8,312,400 23,722,840,000 18,292,701,000
- - - ###
558 6,666,900 2,828,758,000 -
41 752,400 88,109,200 -
### - - ###
 49 62,200 127,647,000 -
2 3,000 3,060,000 -
278 4,532,800 3,303,715,500 -
### - - ###
338 6,507,100 3,472,492,500 871,461,000
95 188,900 2,310,267,500 341,147,500
- - - ###
790 12,726,700 7,890,180,500 1,046,556,000
3 10,100 9,343,000 -
4 10,500 5,438,000 -
### - - ###
- - - ###
- - - ###
379 9,286,700 31,224,943,000 1,652,258,000
129 273,400 243,011,000 27,726,000
24 952,800 98,617,800 -
54 27,300 156,662,500 -
2,535 7,514,800 66,092,660,000 35,775,670,000
- - - ###
1,267 6,900,000 872,648,900 -
1,626 5,358,500 7,248,985,000 5,888,259,000
27 205,200 73,797,200 -
262 1,280,800 1,465,766,500 254,491,000
- - - ###
814 14,857,800 4,826,145,600 30,614,400
1 100 160,000 -
5 4,200 905,200 -
### - - ###
- - - ###
4 400 317,500 -
### - - ###
6,546 221,457,200 75,077,898,400 9,301,840,000
1 100 5,000 -
92 256,200 863,562,000 -
1,141 23,569,000 15,977,620,000 80,919,500
1,701 31,763,600 53,674,247,000 235,085,000
5 23,400 12,168,000 -
698 15,975,900 1,140,747,700 -
### - - ###
- - - ###
26 249,000 55,220,400 23,000
- - - ###
2 10,100 2,942,200 -
111 2,807,300 707,439,600 -
327 47,289,300 31,033,461,000 67,061,000
 137 2,427,800 294,347,500 121,000
2,240 3,624,600 20,927,745,000 20,202,422,500
583 3,480,800 4,846,729,000 2,910,244,500
4 600 690,500 -
8 1,900 30,480,000 -
718 24,005,000 27,114,581,500 -
### - - ###
- - - ###
1 100 14,000 -
1,065 5,015,000 4,296,790,000 1,202,185,500
- - - ###
501 4,134,000 499,421,600 -
### - - ###
217 843,500 1,288,650,000 191,853,500
5,845 84,813,500 373,209,512,000 333,909,724,000
292 3,189,800 4,044,425,500 -
1,664 72,633,200 3,760,113,400 160,000
8 34,700 5,120,000 -
15 60,800 93,221,000 -
665 6,400,600 5,273,327,000 10,250,000
27 30,100 13,473,600 -
830 1,900,300 6,852,186,000 6,483,337,000
877 4,179,100 115,069,805,000 1,301,942,500
1 1,000 222,000 -
2,796 52,755,000 5,099,267,800 61,984,200
2 10,200 510,000 -
472 6,151,800 668,002,400 -
### - - ###
72 4,386,800 1,381,569,600 -
9 43,800 13,178,000 -
### - - ###
- - - ###
36 50,600 103,645,000 70,520,000
28 560,500 669,797,500 -
18 165,700 710,271,000 -
15 11,400 47,520,000 -
1 200 58,800 -
782 12,158,500 2,520,965,500 2,650,400
5,459 6,216,600 152,967,497,500 57,058,727,500
3,269 3,297,000 154,440,877,500 108,379,160,000
46 134,200 31,963,000 -
981 2,981,300 885,415,000 7,470,400
310 3,858,500 1,450,178,800 716,113,000
10 28,400 44,172,000 -
37 50,500 5,243,500 -
 12 43,700 2,348,400 -
270 5,213,500 1,058,931,600 -
### - - ###
29 53,200 21,776,800 -
1,870 13,634,900 30,070,820,000 15,100,902,000
46 214,300 54,799,000 54,200,000
197 3,333,000 513,821,600 -
2,414 74,328,400 35,474,883,000 14,147,264,200
2,679 14,993,900 33,583,674,000 18,268,649,000
1,414 16,655,700 10,936,009,500 68,734,000
- - - ###
- - - ###
12 72,600 3,631,100 -
299,440 8,223,587,700 5,997,117,231,900 ###
300,197 12,085,996,655 7,737,516,436,014
Nilai Asing Jual
(Foreign Sell)
2,117,432,500
-
-
-
31,013,999,500
2,205,000
-
1,079,569,000
10,575,000
-
29,126,475,000
161,850,500
46,000,000
-
-
-
336,465,000
-
-
16,320,952,500
-
-
-
-
-
-
26,640,000
-
-
-
3,888,178,000
-
-
-
-
297,203,900
-
-
 -
465,664,000
-
-
-
-
-
4,209,500
201,972,502,500
2,867,000
1,687,500
689,668,800
-
-
-
-
36,851,000
6,300,000
-
-
-
-
-
-
378,756,312,500
-
119,919,000
-
-
53,639,592,500
-
217,474,942,500
-
12,701,572,000
-
-
-
-
12,287,987,000
25,100,000
146,080,200
-
-
-
-
 -
-
119,950,000
-
163,195,000
1,199,996,000
8,249,776,500
172,140,500
-
270,270,000
-
-
-
-
99,980,220,000
-
6,069,005,000
-
-
1,100,820,000
93,500,000
4,863,215,000
-
-
-
-
-
-
-
1,222,181,000
-
8,078,162,000
10,129,065,000
-
-
-
4,072,500
-
-
58,402,000
-
-
-
4,061,907,200
-
 5,440,000
299,263,600
-
-
2,192,500
187,333,400
105,000,000
-
-
36,091,200
-
-
20,100,000
3,658,600
-
24,249,000
-
-
-
-
-
-
18,338,307,000
-
-
56,000,000
-
2,962,122,500
-
-
-
-
-
796,158,600
-
155,481,000
2,906,400
-
826,562,000
-
-
4,876,286,500
-
-
-
 24,011,800
-
-
-
-
1,900,000
-
10,747,348,200
-
-
2,250,000
-
-
183,581,500
-
-
-
-
2,860,348,000
-
123,707,000
-
-
-
-
32,740,000
-
-
-
-
-
-
37,058,787,500
-
2,113,757,500
-
-
-
-
-
-
-
-
-
-
 -
-
-
-
-
15,720,000
-
13,696,798,000
-
-
2,747,948,000
-
-
-
6,477,675,000
-
-
-
5,061,000
-
-
-
-
-
-
-
-
-
33,455,000
8,172,060,000
-
-
1,200,000
1,019,569,000
291,355,000
-
-
43,200
-
-
13,876,675,000
-
-
28,595,000
-
 -
17,026,472,500
-
214,693,100
-
-
-
-
-
6,892,863,000
-
48,675,000
10,117,641,000
-
-
-
-
-
-
-
-
-
-
389,915,800
142,925,200
-
16,986,800
51,410,461,500
-
-
-
-
2,677,823,000
-
538,369,000
139,362,600
-
-
-
-
18,271,205,000
-
-
-
-
 274,347,000
11,550,000
-
14,693,840,500
-
148,360,480,000
-
-
26,617,029,500
-
-
-
20,200,000
-
8,344,847,500
-
-
-
-
7,812,600
-
48,289,400
-
-
416,924,400
-
8,418,812,000
-
-
-
-
-
-
-
-
612,983,000
-
-
-
3,500,000
-
-
-
2,796,000
2,591,000
 -
22,173,186,500
1,816,500
12,375,000
-
-
240,755,500
65,585,000
-
-
-
-
126,101,500
449,083,000
1,475,903,900
-
-
-
-
-
424,000
20,225,400
1,800,500
-
-
-
-
-
-
-
-
-
28,418,000
193,483,000
-
-
-
21,891,956,000
-
-
-
-
-
-
161,320,000
 -
1,806,000
305,287,800
-
22,699,100
-
-
248,000
265,513,400
-
16,794,000
-
-
-
12,570,380,000
-
53,479,945,000
-
-
-
-
1,782,177,000
-
-
8,699,462,500
37,200
-
-
-
-
-
280,338,100
-
-
158,251,000
-
-
-
-
35,197,500
1,343,174,000
-
-
-
-
 119,527,000
-
-
-
292,328,500
267,635,000
-
2,753,591,500
-
-
-
-
-
388,495,000
26,495,500
-
-
46,350,270,000
-
-
2,690,114,500
348,800
164,360,500
-
23,364,000
-
-
-
-
-
-
2,777,453,000
-
-
334,594,000
1,672,280,000
-
19,952,000
-
-
-
-
2,920,000
-
179,955,500
 7,345,700
14,586,685,000
914,105,000
-
-
4,019,000,000
-
-
-
1,310,478,500
-
-
-
-
150,534,853,000
41,076,000
2,761,000
-
-
2,643,951,500
-
6,846,791,000
2,489,937,500
-
62,400,000
-
-
-
-
2,645,600
-
-
205,000
-
236,046,000
-
-
20,703,200
125,498,292,500
17,892,930,000
-
7,995,600
606,714,200
-
-
 275,000
-
-
-
13,614,907,000
-
-
1,509,835,400
18,179,336,000
453,449,500
-
-
-
2,097,879,962,400
Harga Saham: Jumat, 12 Mei 2017
britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
Kode Saham Nama Perusahaan Sebelumnya
No.
(Code Stock) (Company Name) (Previous)
1 AALI PT Astra Agro Lestari Tbk 14,325
2 ABBA PT Mahaka Media Tbk 51
3 ABDA PT Asuransi Bina Dana Arta Tbk 6,800
4 ABMM PT ABM Investama Tbk 3,750
5 ACES PT Ace Hardware Indonesia Tbk 970
6 ACST PT Acset Indonusa Tbk 3,120
7 ADES PT Ades Waters Indonesia Tbk 1,100
8 ADHI PT Adhi Karya (Persero) Tbk 2,170
9 ADMF PT Adira Dinamika Multi Finance Tbk 6,700
10 ADMG PT Polychem Indonesia Tbk 110
11 ADRO PT Adaro Energy Tbk 1,495
12 AGII PT Aneka Gas Industri Tbk 1,000
13 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 925
14 AGRS PT Bank Agris Tbk 73
15 AHAP PT Asuransi Harta Aman Pratama Tbk 300
16 AIMS PT Akbar Indo Makmur Stimec Tbk 210
17 AISA PT Tiga Pilar Sejahtera Food Tbk 2,305
18 AKKU PT Alam Karya Unggul Tbk 80
19 AKPI PT Argha Karya Prima Industri Tbk 1,000
20 AKRA PT AKR Corporindo Tbk 6,486
21 AKSI PT Majapahit Inti Corpora Tbk 100
22 ALDO PT Alkindo Naratama Tbk 540
23 ALKA PT Alakasa Industrindo Tbk 225
24 ALMI PT Alumindo Light Metal Industri Tbk 200
25 ALTO PT Tri Banyan Tirta Tbk 312
26 AMAG PT Asuransi Multi Artha Guna Tbk 480
27 AMFG PT Asahimas Flat Glass Tbk 6,975
28 AMIN PT Ateliers Mecaniques D'Indonesie Tbk 268
29 AMRT PT Sumber Alfaria Trijaya Tbk 555
30 ANJT PT Austindo Nusantara Jaya Tbk 1,990
31 ANTM PT Aneka Tambang (Persero) Tbk 900
32 APEX PT Apexindo Pratama Duta Tbk 1,780
33 APIC PT Pan Pacific International Tbk 360
34 APII PT Arita Prima Indonesia Tbk 300
35 APLI PT Asiaplast Industries Tbk 90
36 APLN PT Agung Podomoro Land Tbk 212
37 APOL PT Arpeni Pratama Ocean Line Tbk 68
38 ARGO PT Argo Pantes Tbk 885
39 ARII PT Atlas Resources Tbk 450
40 ARNA PT Arwana Citramulia Tbk 490
41 ARTA PT Arthavest Tbk 288
42 ARTI PT Ratu Prabu Energi Tbk 46
43 ARTO PT Bank Artos Indonesia Tbk 150
44 ASBI PT Asuransi Bintang Tbk 370
45 ASDM PT Asuransi Dayin MitraTbk 890
46 ASGR PT Astra Graphia Tbk 1,800
47 ASII PT Astra International Tbk 8,600
48 ASJT PT Asuransi Jasa Tania Tbk 1,200
49 ASMI PT Asuransi Kresna Mitra Tbk 500
50 ASRI PT Alam Sutera Realty Tbk 342
51 ASRM PT Asuransi Ramayana Tbk 2,200
52 ASSA PT Adi Sarana Armada Tbk 215
53 ATIC PT Anabatic Technologies Tbk 700
54 ATPK PT Bara Jaya Internasional Tbk 160
55 AUTO PT Astra Otoparts Tbk 2,480
56 BABP PT Bank MNC Internasional Tbk 68
57 BACA PT Bank Capital Indonesia Tbk 202
58 BAJA PT Saranacentral Bajatama Tbk 258
59 BALI PT Bali Towerindo Sentra Tbk 1,120
60 BAPA PT Bekasi Asri Pemula Tbk 75
61 BATA PT Sepatu Bata Tbk 750
62 BAYU PT Bayu Buana Tbk 950
63 BBCA PT Bank Central Asia Tbk 17,899
64 BBHI PT Bank Harda Internasional Tbk 126
65 BBKP PT Bank Bukopin Tbk 630
66 BBLD PT Buana Finance Tbk 800
67 BBMD PT Bank Mestika Dharma Tbk 800
68 BBNI PT Bank Negara Indonesia Tbk 6,406
69 BBNP PT Bank Nusantara Parahyangan Tbk 1,910
70 BBRI PT Bank Rakyat Indonesia Tbk 13,975
71 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 41
72 BBTN PT Bank Tabungan Negara Tbk 2,401
73 BBYB PT Bank Yudha Bhakti Tbk 318
74 BCAP PT MNC Kapital Indonesia Tbk 1,580
75 BCIC PT Bank Century Tbk 51
76 BCIP PT Bumi Citra Permai Tbk 177
77 BDMN PT Bank Danamon Tbk 4,920
78 BEKS PT Bank Pembangunan Daerah Banten Tbk 35
79 BEST PT Bekasi Fajar Industrial Estate Tbk 280
80 BFIN PT BFI Finance Indonesia Tbk 5,000
81 BGTG PT Bank Ganesha Tbk 134
82 BHIT PT MNC Investama Tbk 119
83 BIKA PT Binakarya Jaya Abadi Tbk 466
 84 BIMA PT Primarindo Asia Infrastucture Tbk 185
85 BINA PT Bank Ina Perdana Tbk 1,015
86 BIPI PT Benakat Integra Tbk 81
87 BIPP PT Bhuwanatala Indah Permai Tbk 95
88 BIRD PT Blue Bird Tbk 3,930
89 BISI PT BISI International Tbk 1,840
90 BJBR PT BPD Jawa Barat dan Banten Tbk 2,480
91 BJTM PT BPD Jawa Timur Tbk 690
92 BKDP PT Bukit Darmo Property Tbk 50
93 BKSL PT Sentul City Tbk 86
94 BKSW PT Bank Kesawan Tbk 400
95 BLTA PT Berlian Laju Tanker Tbk 197
96 BLTZ PT Graha Layar Prima Tbk. 9,800
97 BMAS PT Bank Maspion Indonesia Tbk 400
98 BMRI PT Bank Mandiri (Persero) Tbk 12,025
99 BMSR PT Bintang Mitra Semestaraya Tbk 150
100 BMTR PT Global Mediacom Tbk 685
101 BNBA PT Bank Bumi Arta Tbk 250
102 BNBR PT Bakrie & Brothers Tbk 17
103 BNGA PT Bank CIMB Niaga Tbk 1,260
104 BNII PT Bank International Indonesia Tbk 330
105 BNLI PT Bank Permata Tbk 700
106 BOGA PT Bintang Oto Global Tbk 350
107 BOLT PT Garuda Metalindo Tbk 1,050
108 BORN PT Borneo Lumbung Energi & Metal Tbk 85
109 BPFI PT Batavia Prosperindo Finance Tbk 380
110 BPII PT Batavia Prosperindo International Tbk 3,550
111 BRAM PT Indo Kordsa Tbk 7,000
112 BRAU PT Berau Coal Energy Tbk 95
113 BRMS PT Bumi Resources Minerals Tbk 80
114 BRNA PT Berlina Tbk 1,080
115 BRPT PT Barito Pacific Tbk 3,435
116 BSDE PT Bumi Serpong Damai Tbk 1,773
117 BSIM PT Bank Sinarmas Tbk 850
118 BSSR PT Baramulti Suksessarana Tbk 1,750
119 BSWD PT Bank Swadesi Tbk 5,100
120 BTEK PT Bumi Teknokultura Unggul Tbk 1,000
121 BTEL PT Bakrie Telecom Tbk 15
122 BTON PT Betonjaya Manunggal Tbk 131
123 BTPN PT Bank Tabungan Pensiunan Negara Tbk 2,570
124 BUDI PT Budi Starch & Sweetener Tbk 96
125 BUKK PT Bukaka Teknik Utama Tbk 750
126 BULL PT Buana Listya Tama Tbk 117
127 BUMI PT Bumi Resources Tbk 350
128 BUVA PT Bukit Uluwatu Villa Tbk 580
129 BVIC PT Bank Victoria International Tbk 226
130 BWPT PT Eagle High Plantations Tbk 276
131 BYAN PT Bayan Resources Tbk 6,000
132 CANI PT Capitol Nusantara Indonesia Tbk 500
133 CARS PT Bintraco Dharma Tbk 1,670
134 CASA PT Capital Finance Indonesia Tbk 450
135 CASS PT Cardig Aero Services Tbk 800
136 CEKA PT Cahaya Kalbar Tbk 1,315
137 CENT PT Centrin Online Tbk 40
138 CFIN PT Clipan Finance Indonesia Tbk 274
139 CINT PT Chitose Internasional Tbk 300
140 CITA PT Cita Mineral Investindo Tbk 930
141 CKRA PT Cakra Mineral Tbk 66
142 CLEO PT Sariguna Primatirta Tbk 125
143 CLPI PT Colorpak Indonesia Tbk 1,000
144 CMNP PT Citra Marga Nushapala Persada Tbk 1,400
145 CMPP PT Centris Multi Persada Pratama Tbk 110
146 CNKO PT Exploitasi Energi Indonesia Tbk 40
147 CNTB PT Saham Seri B ( Centex Tbk ) 250
148 CNTX PT Centex (Saham Preferen) Tbk 750
149 COWL PT Cowell Development Tbk 1,220
150 CPGT PT Citra Maharlika Nusantara Corpora Tbk 15
151 CPIN PT Charoen Pokphand Indonesia Tbk 3,041
152 CPRO PT Central Proteina Prima Tbk 50
153 CSAP PT Catur Sentosa Adiprana Tbk 500
154 CSIS PT Cahayasakti Investindo Sukses Tbk 300
155 CTBN PT Citra Tubindo Tbk 4,200
156 CTRA PT Ciputra Development Tbk 1,165
157 CTTH PT Citatah Industri Marmer Tbk 93
158 DAJK PT Dwi Aneka Jaya Kemasindo Tbk 44
159 DART PT Duta Anggada Realty Tbk 338
160 DAYA PT Duta Intidaya Tbk 200
161 DEFI PT Danasupra Erapacific Tbk 600
162 DEWA PT Darma Henwa Tbk 47
163 DGIK PT Duta Graha Indah Tbk 117
164 DILD PT Intiland Development Tbk 420
165 DKFT PT Duta Kirana Finance Tbk 432
166 DLTA PT Delta Djakarta Tbk 5,000
167 DMAS PT Puradelta Lestari Tbk 234
168 DNAR PT Bank Dinar Indonesia Tbk 198
169 DNET PT Indoritel Makmur Internasional Tbk 1,880
170 DOID PT Delta Dunia Petroindo Tbk 900
171 DPNS PT Duta Pertiwi Nusantara Tbk 360
172 DPUM PT Dua Putra Utama Makmur Tbk 500
173 DSFI PT Dharma Samudera Fishing Industries Tbk 135
174 DSNG PT Dharma Satya Nusantara Tbk 540
175 DSSA PT Dian Swastatika Sentosa Tbk 12,000
176 DUTI PT Duta Pertiwi Tbk 5,400
177 DVLA PT Darya-Varia Laboratoria Tbk 2,200
178 DYAN PT Dyandra Media International Tbk 65
179 ECII PT Electronic City Indonesia Tbk 1,000
180 EKAD PT Ekadharma International Tbk 600
181 ELSA PT Elnusa Tbk 332
182 ELTY PT Bakrieland Development Tbk 33
183 EMDE PT Megapolitan Developments Tbk 240
184 EMTK PT Elang Mahkota Teknologi Tbk 706
185 ENRG PT Energi Mega Persada Tbk 26
186 EPMT PT Enseval Putra Megatrading Tbk 3,000
187 ERAA PT Erajaya Swasembada Tbk 730
188 ERTX PT Eratex Djaja Tbk 63
189 ESSA PT Surya Esa Perkasa Tbk 2,600
190 ESTI PT Ever Shine Textile Inds. Tbk 40
191 ETWA PT Eterindo Wahanatama Tbk 82
192 EXCL PT Excelcomindo Pratama Tbk 3,135
193 FAST PT Fast Food Indonesia Tbk 100
194 FASW PT Fajar Surya Wisesa Tbk 4,400
195 FISH PT FKS Multi Agro Tbk 3,200
196 FMII PT Fortune Mate Indonesia Tbk 550
197 FORU PT Fortune Indonesia Tbk 200
198 FORZ PT Forza Land Indonesia Tbk 392
199 FPNI PT Lotte Chemical Titan Tbk 330
200 FREN PT Mobile-8 Telecom Tbk 50
201 GAMA PT Gading Development Tbk 40
202 GDST PT Gunawan Dianjaya Steel Tbk 101
203 GDYR PT Goodyear Indonesia Tbk 1,700
204 GEMA PT Gema Grahasarana Tbk 400
205 GEMS PT Golden Energy Mines Tbk 2,610
206 GGRM PT Gudang Garam Tbk 70,596
207 GIAA PT Garuda Indonesia (Persero) Tbk 360
208 GJTL PT Gajah Tunggal Tbk 1,055
209 GLOB PT Global Teleshop Tbk 450
210 GMCW PT Grahamas Citrawisata Tbk 800
211 GMTD PT Gowa Makassar Tourism Development Tbk 6,675
212 GOLD PT Visi Telekomunikasi Infrastruktur Tbk 500
213 GOLL PT Golden Plantation Tbk 288
214 GPRA PT Perdana Gapuraprima Tbk 53
215 GREN PT Evergreen Invesco Tbk 180
216 GSMF PT Equity Development Investment Tbk 107
217 GTBO PT Garda Tujuh Buana Tbk 200
218 GWSA PT Greenwood Sejahtera Tbk 130
219 GZCO PT Gozco Plantations Tbk 73
220 HADE PT HD Capital Tbk 50
221 HDFA PT Radana Bhaskara Finance Tbk 250
222 HDTX PT Panasia Indosyntec Tbk 450
223 HERO PT Hero Supermarket Tbk 1,500
224 HEXA PT Hexindo Adiperkasa Tbk 4,400
225 HITS PT Humpuss Intermoda Transportasi Tbk 800
226 HMSP PT Hanjaya Mandala Sampoerna Tbk 3,813
227 HOME PT Hotel Mandarine Regency Tbk 270
228 HOTL PT Saraswati Griya Lestari Tbk 160
229 HRUM PT Harum Energy Tbk 2,388
230 IATA PT Indonesia Transport & Infrastructure Tbk 36
231 IBFN PT Intan Baruprana Finance Tbk 170
232 IBST PT Inti Bangun Sejahtera Tbk 1,900
233 ICBP PT Indofood CBP Sukses Makmur Tbk 8,584
234 ICON PT Island Concepts Indonesia Tbk 238
235 IDPR PT Indonesia Pondasi Raya Tbk 1,350
236 IGAR PT Champion Pacific Indonesia Tbk 575
237 IIKP PT Inti Agri Resources Tbk 2,350
238 IKAI PT Intikeramik Alamasri Industri Tbk 82
239 IKBI PT Sumi Indo Kabel Tbk 374
240 IMAS PT Indomobil Sukses Internasional Tbk 1,150
241 IMJS PT Indomobil Multi Jasa Tbk 356
242 IMPC PT Impack Pratama Industri Tbk 880
243 INAF PT Indofarma Tbk 4,680
244 INCF PT Indal Aluminium Industry Tbk 615
245 INAI PT Indo Komoditi Korpora Tbk 180
246 INCI PT Intanwijaya Internasional Tbk 305
247 INCO PT Vale Indonesia Tbk 1,940
248 INDF PT Indofood Sukses Makmur Tbk 8,437
249 INDR PT Indorama Syntetics Tbk 750
250 INDS PT Indospring Tbk 840
251 INDX PT Tanah Laut Tbk 136
252 INDY PT Indika Energy Tbk 855
253 INKP PT Indah Kiat Pulp & Paper Tbk 2,600
254 INPC PT Bank Artha Graha Internasional 64
255 INPP PT Indonesian Paradise Property 600
256 INRU PT Toba Pulp Lestari Tbk 510
257 INTA PT Intraco Penta Tbk 340
258 INTD PT Inter Delta Tbk 600
259 INTP PT Indocement Tunggal Prakasa Tbk 16,672
260 INVS PT Inovisi Infracom Tbk 118
261 IPOL PT Indopoly Swakarsa Industry Tbk 151
262 ISAT PT Indosat Tbk 7,154
263 ISSP PT Steel Pipe Industry of Indonesia Tbk 240
264 ITMA PT Sumber Energi Andalan Tbk 1,010
265 ITMG PT Indo Tambangraya Megah Tbk 16,690
266 ITTG PT Leo Investments Tbk 89
267 JAWA PT Jaya Agra Wattie Tbk 135
268 JECC PT Jembo Cable Company Tbk 1,434
269 JGLE PT Graha Andrasenta Propertindo Tbk 214
270 JIHD PT Jakarta International Hotels & Development Tbk 585
271 JKON PT Jaya Konstruksi Manggala Prata 600
272 JKSW PT Jakarta Kyoei Steel Works Tbk 64
273 JPFA PT Japfa Comfeed Indonesia Tbk 1,220
274 JPRS PT Jaya Pari Steel Tbk 125
275 JRPT PT Jaya Real Property Tbk 900
276 JSMR PT Jasa Marga (Persero) Tbk 4,709
277 JSPT PT Jakarta Setiabudi Internasional Tbk 1,800
278 JTPE PT Jasuindo Tiga Perkasa Tbk 448
279 KAEF PT Kimia Farma Tbk 2,400
280 KARW PT Ictsi Jasa Prima Tbk 244
281 KBLI PT KMI Wire and Cable Tbk 550
282 KBLM PT Kabelindo Murni Tbk 350
283 KBLV PT First Media Tbk 1,000
284 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50
285 KDSI PT Kedawung Setia Industrial Tbk 320
286 KIAS PT Keramika Indonesia Assosiasi Tbk 113
287 KICI PT Kedaung Indah Can Tbk 112
288 KIJA PT Kawasan Industri Jababeka Tbk 320
289 KINO PT Kino Indonesia Tbk 2,410
290 KKGI PT Resource Alam Indonesia Tbk 440
291 KLBF PT Kalbe Farma Tbk 1,536
292 KOBX PT Kobexindo Tractors Tbk 120
293 KOIN PT Kokoh Inti Arebama Tbk 230
294 KONI PT Perdana Bangun Pusaka Tbk 420
295 KOPI PT Mitra Energi Sejati Tbk 700
296 KPIG PT MNC Land Tbk 1,370
297 KRAH PT Grand Kartech Tbk 3,120
298 KRAS PT Krakatau Steel (Persero) Tbk 535
299 KREN PT Kresna Graha Investama Tbk 448
300 LAMI PT Lamicitra Nusantara Tbk 408
301 LAPD PT Leyand International Tbk 57
302 LCGP PT Eureka Prima Jakarta Tbk 64
303 LEAD PT Logindo Samudramakmur Tbk 130
304 LINK PT Link Net Tbk 5,450
305 LION PT Lion Metal Works Tbk 950
306 LMAS PT Limas Centric Indonesia Tbk 100
307 LMPI PT Langgeng Makmur Industri Tbk 145
308 LMSH PT Lionmesh Prima Tbk 650
309 LPCK PT Lippo Cikarang Tbk 5,500
310 LPGI PT Lippo General Insurance Tbk 5,775
311 LPIN PT Multi Prima Sejahtera Tbk 6,175
312 LPKR PT Lippo Karawaci Tbk 820
313 LPLI PT Lippo E-NET Tbk 218
314 LPPF PT Matahari Department Store Tbk 14,565
315 LPPS PT Lippo Securities Tbk 105
316 LRNA PT Eka Sari Lorena Transport Tbk 190
317 LSIP PT Perusahaan Perkebunan London Sumatera In 1,415
318 LTLS PT Lautan Luas Tbk 434
319 MAGP PT Multi Agro Gemilang Plantation Tbk 20
320 MAIN PT Malindo Feedmill Tbk 1,360
321 MAMI PT Mas Murni Indonesia Tbk 50
322 MAMIP PT Mas Murni Tbk (Saham Preferen) 600
323 MAPI PT Mitra Adiperkasa Tbk 6,700
324 MARI PT Mahaka Radio Integra Tbk 1,000
325 MASA PT Multistrada Arah Sarana Tbk 176
326 MAYA PT Bank Mayapada Tbk 2,930
327 MBAP PT Mitrabara Adiperdana Tbk 1,600
328 MBSS PT Mitrabahtera Segara Sejati Tbk 416
329 MBTO PT Martina Berto Tbk 174
330 MCOR PT Bank China Construction Bank Indonesia Tbk 236
331 MDIA PT Intermedia Capital Tbk 1,900
332 MDKA PT Merdeka Copper Gold Tbk 2,400
333 MDLN PT Modernland Realty Tbk 290
334 MDRN PT Modern Internasional Tbk 61
335 MEDC PT Medco Energi International Tbk 2,337
336 MEGA PT Bank Mega Tbk 2,500
337 MERK PT Merck Tbk 3,000
338 META PT Nusantara Infrastructure Tbk 135
339 MFIN PT Mandala Multifinance Tbk 1,665
340 MFMI PT Multifiling Mitra Indonesia Tbk 805
341 MGNA PT Magna Finance Tbk 116
342 MICE PT Multi Indocitra Tbk 500
343 MIDI PT Midi Utama Indonesia Tbk 900
344 MIKA PT Mitra Keluarga Karyasehat Tbk 2,245
345 MINA PT Sanurhasta Mitra Tbk 505
346 MIRA PT Mitra Rajasa Tbk 30
347 MITI PT Mitra Investindo Tbk 75
348 MKNT PT Mitra Komunikasi Nusantara Tbk 380
349 MKPI PT Metropolitan Kentjana Tbk 25,900
350 MLBI PT Multi Bintang Indonesia Tbk 11,950
351 MLIA PT Mulia Industrindo Tbk 550
352 MLPL PT Multipolar Tbk 276
353 MLPT PT Multipolar Technology Tbk 995
354 MMLP PT Mega Manunggal Property Tbk 600
355 MNCN PT Media Nusantara Citra Tbk 2,020
356 MPMX PT Mitra Pinasthika Mustika Tbk 885
357 MPPA PT Matahari Putra Prima Tbk 900
358 MRAT PT Mustika Ratu Tbk 192
359 MREI PT Maskapai Reasuransi Indonesia Tbk 3,750
360 MSKY PT MNC Sky Vision Tbk 990
361 MTDL PT Metrodata Electronics Tbk 630
362 MTFN PT Capitalinc Investment Tbk 29
363 MTLA PT Metropolitan Land Tbk 320
364 MTRA PT Mitra Pemuda Tbk 250
365 MTSM PT Metro Supermarket Realty Tbk 488
366 MYOH PT Samindo Resources Tbk 850
367 MYOR PT Mayora Indah Tbk 2,300
368 MYRX PT Hanson International Tbk 86
369 MYRXP PT Saham Seri B Hanson International Tbk 50
370 MYTX PT Asia Pacific Investama Tbk 80
371 NAGA PT Bank Mitraniaga Tbk 211
372 NELY PT Pelayaran Nelly Dwi Putri Tbk 77
373 NIKL PT Pelat Timah Nusataran Tbk 4,800
374 NIPS PT Nipress Tbk 386
375 NIRO PT Nirvana Development Tbk 78
376 NISP PT Bank NISP Tbk 1,800
377 NOBU PT Bank Nationalnobu Tbk 820
378 NRCA PT Nusa Raya Cipta Tbk 490
379 OASA PT Protech Mitra Perkasa Tbk 416
380 OCAP PT JJ NAB Capital Tbk 432
381 OKAS PT Ancora Indonesia Resources Tbk 51
382 OMRE PT Indonesia Prima Property Tbk 226
383 PADI PT Minna Padi Investama Sekuritas Tbk 398
384 PALM PT Provident Agro Tbk 410
385 PANR PT Panorama Sentrawisata Tbk 426
386 PANS PT Panin Sekuritas Tbk 3,400
387 PBRX PT Pan Brothers Tex Tbk 600
388 PBSA PT Paramita Bangun Sarana Tbk 1,280
389 PDES PT Destinasi Tirta Nusantara Tbk 680
390 PEGE PT Panca Global Securities Tbk 200
391 PGAS PT Perusahaan Gas Negara Tbk 2,421
392 PGLI PT Pembangunan Graha Lestari Indah Tbk 100
393 PICO PT Pelangi Indah Canindo Tbk 221
394 PJAA PT Pembangunan Jaya Ancol Tbk 1,755
395 PKPK PT Perdana Karya Perkasa Tbk 99
396 PLAS PT Redland Asia Capital Tbk 1,415
397 PLIN PT Plaza Indonesia Realty Tbk 2,936
398 PNBN PT Bank Pan Indonesia Tbk 920
399 PNBS PT Bank Panin Dubai Syariah Tbk 116
400 PNIN PT Paninvest Tbk 715
401 PNLF PT Panin Financial Tbk 234
402 PNSE PT Pudjiadi & Sons Estate Tbk 900
403 POLY PT Polysindo Eka Perkasa Tbk 75
404 POOL PT Pool Advista Indonesia Tbk 2,160
405 PORT PT Nusantara Pelabuhan Handal Tbk 600
406 POWR PT Cikarang Listrindo Tbk 1,175
407 PPRO PP Properti Tbk 234
408 PRAS PT Prima Alloy Steel Tbk 218
409 PRDA PT Prodia Widyahusada Tbk 4,800
410 PSAB PT J Resources Asia Pasifik Tbk 270
411 PSDN PT Prasidha Aneka Niaga Tbk 175
412 PSKT PT Red Planet Indonesia Tbk 66
413 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 11,002
414 PTIS PT Indo Straits Tbk 850
415 PTPP PT Pembangunan Perumahan (Persero) Tbk 2,823
416 PTRO PT Petrosea Tbk 1,525
417 PTSN PT Sat Nusapersada Tbk 62
418 PTSP PT Pioneerindo Gourmet International Tbk 7,300
419 PUDP PT Pudjiadi Prestige Limited Tbk 515
420 PWON PT Pakuwon Jati Tbk 627
421 PYFA PT Pyridam Farma Tbk 160
422 RAJA PT Rukun Raharja Tbk 206
423 RALS PT Ramayana Lestari Sentosa Tbk 1,340
424 RANC PT Supra Boga Lestari Tbk 372
425 RBMS PT Ristia Bintang Mahkota Sejati Tbk 96
426 RDTX PT Roda Vivatex Tbk 8,500
427 RELI PT Reliance Securities Tbk 250
428 RICY PT Ricky Putra Globalindo Tbk 120
429 RIGS PT Rig Tenders Tbk 170
430 RIMO PT Rimo International Lestari Tbk 145
431 RMBA PT Bentoel International Investama Tbk 430
432 RODA PT Pikko Land Development Tbk 197
433 ROTI PT Nippon Indosari Corpindo Tbk 1,714
434 RUIS PT Radiant Utama Interinsco Tbk 200
435 SAFE PT Steady Safe Tbk 180
436 SAME PT Sarana Meditama Metropolitan Tbk 2,700
437 SCBD PT Danayasa Arthatama Tbk. 900
438 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 9,500
439 SCMA PT Surya Citra Media Tbk 2,871
440 SCPI PT Merck Sharp Dohme Pharma Tbk 100,000
441 SDMU PT Sidomulyo Selaras Tbk 448
442 SDPC PT Millennium Pharmacon International Tbk 135
443 SDRA PT Bank Woori Saudara Indonesia 1906 Tbk 1,000
444 SGRO PT Sampoerna Agro Tbk 1,700
445 SHID PT Hotel Sahid Jaya Tbk 920
446 SHIP PT Sillo Maritime Perdana Tbk 680
447 SIAP PT Sekawan Intipratama Tbk 54
448 SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk 560
449 SILO PT Siloam International Hospitals Tbk 12,850
450 SIMA PT Siwani Makmur Tbk 164
451 SIMP PT Salim Ivomas Pratama Tbk 615
452 SIPD PT Sierad Produce Tbk 940
453 SKBM PT Sekar Bumi Tbk 525
454 SKLT PT Sekar Laut Tbk 715
455 SKYB PT Skybee Tbk 350
456 SMAR PT SMART Tbk 4,400
457 SMBR PT Semen Baturaja (Persero) Tbk 3,500
458 SMCB PT Holcim Indonesia Tbk 900
459 SMDM PT Suryamas Dutamakmur Tbk 83
460 SMDR PT Samudera Indonesia Tbk 6,700
461 SMGR PT Semen Indonesia (Persero) Tbk 8,657
462 SMMA PT Sinar Mas Multiartha Tbk 7,000
463 SMMT PT Golden Eagle Energy Tbk 140
464 SMRA PT Summarecon Agung Tbk 1,357
465 SMRU PT SMR Utama Tbk 370
466 SMSM PT Selamat Sempurna Tbk 1,070
467 SOBI PT Sorini Agro Asia Corporindo Tbk 1,900
468 SOCI PT Soechi Lines Tbk 374
469 SONA PT Sona Topas Tourism Industry Tbk 4,050
470 SPMA PT Suparma Tbk 171
471 SQBB PT Taisho Pharmaceutical Indonesia Tbk 144,790
472 SQBI PT Taisho Pharmaceutical Indonesia Tbk 440,000
473 SQMI PT Allbond Makmur Usaha Tbk 1,500
474 SRAJ PT Sejahteraraya Anugrahjaya Tbk 208
475 SRIL PT Sri Rejeki Isman Tbk. 310
476 SRSN PT Indo Acidatama Tbk 30
477 SRTG PT Saratoga Investama Sedaya Tbk 3,500
478 SSIA PT Surya Semesta Internusa Tbk 729
479 SSMS PT Sawit Sumbermas Sarana Tbk 1,658
480 SSTM PT Sunson Textile Manufacture Tbk 209
481 STAR PT Star Petrochem Tbk 81
482 STTP PT Siantar TOP Tbk 3,090
483 SUGI PT Sugih Energy Tbk 8
484 SULI PT SLJ Global Tbk 242
485 SUPR PT Solusi Tunas Pratama 6,750
486 TALF PT Tunas Alfin Tbk 400
487 TAMU PT Pelayaran Tamarin Samudra Tbk 115
488 TARA PT Sitara Propertindo Tbk 655
489 TAXI PT Express Transindo Utama Tbk 174
490 TBIG PT Tower Bersama Infrastructure Tbk 5,849
491 TBLA PT Tunas Baru Lampung Tbk 1,290
492 TBMS PT Tembaga Mulia Semanan Tbk 755
493 TCID PT Mandom Indonesia Tbk 15,000
494 TELE PT Tiphone Mobile Indonesia Tbk 920
495 TFCO PT Tifico Fiber Indonesia Tbk 1,000
496 TGKA PT Tigaraksa Satria Tbk 2,550
497 TIFA PT Tifa Finance Tbk 144
498 TINS PT Timah (Pesero) Tbk 800
499 TIRA PT Tira Austenite Tbk 230
500 TIRT PT Tirta Mahakam Resources Tbk 160
501 TKGA PTPermata Prima Sakti Tbk 1,625
502 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 1,470
503 TLKM PT Telekomunikasi Indonesia Tbk 4,370
504 TMAS PT Pelayaran Tempuran Emas Tbk 1,380
505 TMPI PT AGIS Tbk 200
506 TMPO PT Tempo Inti Media Tbk 150
507 TOBA PT Toba Bara Sejahtra Tbk 1,540
508 TOTL PT Total Bangun Persada Tbk 790
509 TOTO PT Surya Toto Indonesia Tbk 466
510 TOWR PT Sarana Menara Nusantara Tbk 3,480
511 TPIA PT Tri Polyta Indonesia Tbk 27,500
512 TPMA PT Trans Power Marine Tbk 304
513 TRAM PT Trada Maritime Tbk 106
514 TRIL PT Triwira Insanlestari Tbk 50
515 TRIM PT Trimegah Securities Indonesia Tbk 80
516 TRIO PT Trikomsel Oke Tbk 2,000
517 TRIS PT Trisula International Tbk 314
518 TRST PT Trias Sentosa Tbk 350
519 TRUB PT Truba Alam Manunggal Engineering Tbk 10
520 TRUS PT Trust Finance Indonesia Tbk 200
521 TSPC PT Tempo Scan Pacific Tbk 2,055
522 TURI PT Tunas Ridean Tbk 1,325
523 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 4,500
524 UNIC PT Unggul Indah Cahaya Tbk 3,000
525 UNIT PT Nusantara Inti Corpora Tbk 300
526 UNSP PT Bakrie Sumatra Plantations Tbk 180
527 UNTR PT United Tractors Tbk 25,122
528 UNVR PT Unilever Indonesia Tbk 46,350
529 VICO PT Victoria Investama Tbk 240
530 VINS PT Victoria Insurance Tbk 100
531 VIVA PT Visi Media Asia Tbk 372
532 VOKS PT Voksel Electric Tbk 1,065
533 VRNA PT Verena Oto Finance Tbk 112
534 WAPO PT Wahana Phonix Mandiri Tbk 54
535 WEHA PT Weha Transportasi Indonesia Tbk 198
536 WICO PT Wicaksana Overseas International Tbk 87
537 WIIM PT Wismilak Inti Makmur Tbk 436
538 WIKA PT Wijaya Karya (Persero) Tbk 2,180
539 WINS PT Wintermar Offshore Marine Tbk 246
540 WOMF PT Wahana Ottomitra Multiartha Tbk 175
541 WSBP PT Waskita Beton Precast Tbk 494
542 WSKT PT Waskita Karya (Persero) Tbk 2,250
543 WTON PT Wijaya Karya Beton Tbk 540
544 YPAS PT Yanaprima Hastapersada Tbk 700
545 YULE PT Yulie Sekurindo Tbk 80
546 ZBRA PT Zebra Nusantara Tbk 40
Pembukaan Terendah Tertinggi Penutupan Perubahan
%
(Open) (Low) (High) (Close) (Change)
14,300 ### 14,300 14,300 (25) (0.17)
- ### - 51 0 0.00
- ### - 6,800 0 0.00
- ### - 3,750 0 0.00
990 970 1,005 1,005 35 3.61
3,200 ### 3,200 3,200 80 2.56
- ### - 1,100 0 0.00
1,700 ### 2,180 2,180 10 0.46
- ### - 6,700 0 0.00
- ### - 110 0 0.00
1,545 1,500 1,545 1,545 50 3.34
- ### - 1,000 0 0.00
925 ### 925 925 0 0.00
- ### - 73 0 0.00
- ### - 300 0 0.00
- ### - 210 0 0.00
- ### - 2,305 0 0.00
- ### - 80 0 0.00
- ### - 1,000 0 0.00
6,350 5,450 6,375 6,361 (125) (1.93)
- ### - 100 0 0.00
- ### - 540 0 0.00
- ### - 225 0 0.00
- ### - 200 0 0.00
- ### - 312 0 0.00
- ### - 480 0 0.00
- ### - 6,975 0 0.00
- ### - 268 0 0.00
555 550 555 550 (5) (0.90)
- ### - 1,990 0 0.00
800 640 800 730 (170) (18.89)
- ### - 1,780 0 0.00
- ### - 360 0 0.00
- ### - 300 0 0.00
- ### - 90 0 0.00
- ### - 212 0 0.00
- ### - 68 0 0.00
- ### - 885 0 0.00
 - ### - 450 0 0.00
478 ### 478 478 (12) (2.45)
- ### - 288 0 0.00
40 ### 44 44 (2) (4.35)
- ### - 150 0 0.00
- ### - 370 0 0.00
- ### - 890 0 0.00
- ### - 1,800 0 0.00
8,675 8,633 8,850 8,700 100 1.16
- ### - 1,200 0 0.00
685 510 685 673 173 34.60
336 ### 336 336 (6) (1.75)
- ### - 2,200 0 0.00
- ### - 215 0 0.00
- ### - 700 0 0.00
- ### - 160 0 0.00
- ### - 2,480 0 0.00
- ### - 68 0 0.00
- ### - 202 0 0.00
- ### - 258 0 0.00
- ### - 1,120 0 0.00
- ### - 75 0 0.00
- ### - 750 0 0.00
- ### - 950 0 0.00
18,450 17,825 18,525 18,200 301 1.68
- ### - 126 0 0.00
480 ### 480 480 (150) (23.81)
- ### - 800 0 0.00
800 ### 800 800 0 0.00
6,675 6,600 6,687 6,675 269 4.20
- ### - 1,910 0 0.00
14,104 13,975 14,195 14,020 45 0.32
- ### - 41 0 0.00
- ### - 2,401 0 0.00
- ### - 318 0 0.00
- ### - 1,580 0 0.00
- ### - 51 0 0.00
- ### - 177 0 0.00
4,920 ### 4,977 4,977 57 1.16
- ### - 35 0 0.00
- ### - 280 0 0.00
- ### - 5,000 0 0.00
- ### - 134 0 0.00
119 ### 119 119 0 0.00
- ### - 466 0 0.00
 - ### - 185 0 0.00
- ### - 1,015 0 0.00
80 ### 80 80 (1) (1.23)
- ### - 95 0 0.00
- ### - 3,930 0 0.00
- ### - 1,840 0 0.00
2,010 ### 2,010 2,010 (470) (18.95)
- ### - 690 0 0.00
- ### - 50 0 0.00
- ### - 86 0 0.00
- ### - 400 0 0.00
- ### - 197 0 0.00
- ### - 9,800 0 0.00
- ### - 400 0 0.00
12,025 12,019 12,100 12,019 (6) (0.05)
- ### - 150 0 0.00
700 673 700 673 (12) (1.75)
- ### - 250 0 0.00
52 13 52 13 (4) (23.53)
600 ### 1,295 1,285 25 1.98
- ### - 330 0 0.00
640 ### 640 640 (60) (8.57)
- ### - 350 0 0.00
- ### - 1,050 0 0.00
- ### - 85 0 0.00
- ### - 380 0 0.00
- ### - 3,550 0 0.00
- ### - 7,000 0 0.00
- ### - 95 0 0.00
70 ### 70 70 (10) (12.50)
- ### - 1,080 0 0.00
3,250 ### 3,250 3,250 (185) (5.39)
1,773 ### 1,780 1,780 7 0.39
- ### - 850 0 0.00
- ### - 1,750 0 0.00
- ### - 5,100 0 0.00
1,000 ### 1,000 1,000 0 0.00
12 ### 12 12 (3) (20.00)
- ### - 131 0 0.00
- ### - 2,570 0 0.00
- ### - 96 0 0.00
- ### - 750 0 0.00
- ### - 117 0 0.00
400 310 432 336 (14) (4.00)
673 580 693 580 0 0.00
 - ### - 226 0 0.00
270 ### 270 270 (6) (2.17)
- ### - 6,000 0 0.00
- ### - 500 0 0.00
1,600 ### 1,600 1,600 (70) (4.19)
- ### - 450 0 0.00
- ### - 800 0 0.00
- ### - 1,315 0 0.00
- ### - 40 0 0.00
- ### - 274 0 0.00
- ### - 300 0 0.00
- ### - 930 0 0.00
- ### - 66 0 0.00
- ### - 125 0 0.00
- ### - 1,000 0 0.00
- ### - 1,400 0 0.00
- ### - 110 0 0.00
45 ### 45 45 5 12.50
- ### - 250 0 0.00
- ### - 750 0 0.00
- ### - 1,220 0 0.00
- ### - 15 0 0.00
3,070 ### 3,070 3,070 29 0.95
45 ### 45 45 (5) (10.00)
- ### - 500 0 0.00
560 ### 560 560 260 86.67
- ### - 4,200 0 0.00
1,185 1,160 1,430 1,162 (3) (0.26)
- ### - 93 0 0.00
45 ### 45 45 1 2.27
- ### - 338 0 0.00
- ### - 200 0 0.00
- ### - 600 0 0.00
56 ### 56 56 9 19.15
- ### - 117 0 0.00
- ### - 420 0 0.00
- ### - 432 0 0.00
- ### - 5,000 0 0.00
- ### - 234 0 0.00
- ### - 198 0 0.00
- ### - 1,880 0 0.00
795 ### 795 795 (105) (11.67)
- ### - 360 0 0.00
- ### - 500 0 0.00
- ### - 135 0 0.00
 - ### - 540 0 0.00
- ### - 12,000 0 0.00
- ### - 5,400 0 0.00
- ### - 2,200 0 0.00
- ### - 65 0 0.00
- ### - 1,000 0 0.00
- ### - 600 0 0.00
342 ### 342 342 10 3.01
30 ### 50 30 (3) (9.09)
- ### - 240 0 0.00
617 ### 617 617 (89) (12.61)
21 ### 28 25 (1) (3.85)
- ### - 3,000 0 0.00
- ### - 730 0 0.00
- ### - 63 0 0.00
- ### - 2,600 0 0.00
- ### - 40 0 0.00
- ### - 82 0 0.00
3,150 ### 3,180 3,180 45 1.44
- ### - 100 0 0.00
- ### - 4,400 0 0.00
- ### - 3,200 0 0.00
- ### - 550 0 0.00
- ### - 200 0 0.00
- ### - 392 0 0.00
- ### - 330 0 0.00
- ### - 50 0 0.00
- ### - 40 0 0.00
- ### - 101 0 0.00
- ### - 1,700 0 0.00
- ### - 400 0 0.00
- ### - 2,610 0 0.00
69,575 ### 73,900 73,900 3,304 4.68
- ### - 360 0 0.00
- ### - 1,055 0 0.00
- ### - 450 0 0.00
- ### - 800 0 0.00
- ### - 6,675 0 0.00
- ### - 500 0 0.00
- ### - 288 0 0.00
- ### - 53 0 0.00
- ### - 180 0 0.00
- ### - 107 0 0.00
- ### - 200 0 0.00
- ### - 130 0 0.00
 - ### - 73 0 0.00
- ### - 50 0 0.00
- ### - 250 0 0.00
- ### - 450 0 0.00
- ### - 1,500 0 0.00
- ### - 4,400 0 0.00
- ### - 800 0 0.00
3,790 3,160 3,884 3,884 71 1.86
- ### - 270 0 0.00
- ### - 160 0 0.00
- ### - 2,388 0 0.00
- ### - 36 0 0.00
- ### - 170 0 0.00
- ### - 1,900 0 0.00
8,725 ### 8,725 8,725 141 1.64
- ### - 238 0 0.00
- ### - 1,350 0 0.00
- ### - 575 0 0.00
2,000 ### 2,000 2,000 (350) (14.89)
- ### - 82 0 0.00
- ### - 374 0 0.00
- ### - 1,150 0 0.00
- ### - 356 0 0.00
- ### - 880 0 0.00
3,320 ### 3,320 3,320 (1,360) (29.06)
- ### - 615 0 0.00
- ### - 180 0 0.00
- ### - 305 0 0.00
1,928 ### 2,280 2,280 340 17.53
8,475 ### 8,475 8,475 38 0.45
- ### - 750 0 0.00
- ### - 840 0 0.00
- ### - 136 0 0.00
- ### - 855 0 0.00
2,600 2,050 2,600 2,600 0 0.00
- ### - 64 0 0.00
- ### - 600 0 0.00
- ### - 510 0 0.00
- ### - 340 0 0.00
- ### - 600 0 0.00
16,650 16,588 17,200 17,200 528 3.17
- ### - 118 0 0.00
- ### - 151 0 0.00
7,150 ### 7,150 7,150 (4) (0.06)
- ### - 240 0 0.00
 - ### - 1,010 0 0.00
16,400 ### 18,531 18,393 1,703 10.20
- ### - 89 0 0.00
- ### - 135 0 0.00
- ### - 1,434 0 0.00
210 ### 210 210 (4) (1.87)
- ### - 585 0 0.00
- ### - 600 0 0.00
- ### - 64 0 0.00
- ### - 1,220 0 0.00
- ### - 125 0 0.00
- ### - 900 0 0.00
4,710 3,600 4,740 4,740 31 0.66
- ### - 1,800 0 0.00
- ### - 448 0 0.00
- ### - 2,400 0 0.00
- ### - 244 0 0.00
340 ### 340 340 (210) (38.18)
- ### - 350 0 0.00
- ### - 1,000 0 0.00
- ### - 50 0 0.00
- ### - 320 0 0.00
- ### - 113 0 0.00
- ### - 112 0 0.00
322 320 322 320 0 0.00
- ### - 2,410 0 0.00
- ### - 440 0 0.00
1,550 1,536 1,550 1,536 0 0.00
118 ### 118 118 (2) (1.67)
- ### - 230 0 0.00
- ### - 420 0 0.00
- ### - 700 0 0.00
1,290 ### 1,290 1,290 (80) (5.84)
- ### - 3,120 0 0.00
- ### - 535 0 0.00
470 369 556 448 0 0.00
- ### - 408 0 0.00
- ### - 57 0 0.00
- ### - 64 0 0.00
- ### - 130 0 0.00
- ### - 5,450 0 0.00
- ### - 950 0 0.00
- ### - 100 0 0.00
- ### - 145 0 0.00
- ### - 650 0 0.00
 3,350 ### 3,350 3,350 (2,150) (39.09)
- ### - 5,775 0 0.00
- ### - 6,175 0 0.00
795 ### 825 825 5 0.61
- ### - 218 0 0.00
14,625 14,550 14,775 14,775 210 1.44
- ### - 105 0 0.00
- ### - 190 0 0.00
1,460 ### 1,460 1,460 45 3.18
- ### - 434 0 0.00
- ### - 20 0 0.00
- ### - 1,360 0 0.00
50 ### 50 50 0 0.00
- ### - 600 0 0.00
6,642 6,374 6,642 6,374 (326) (4.87)
- ### - 1,000 0 0.00
- ### - 176 0 0.00
- ### - 2,930 0 0.00
- ### - 1,600 0 0.00
- ### - 416 0 0.00
- ### - 174 0 0.00
- ### - 236 0 0.00
- ### - 1,900 0 0.00
- ### - 2,400 0 0.00
290 ### 290 290 0 0.00
62 ### 62 62 1 1.64
2,310 2,290 2,310 2,290 (47) (2.01)
- ### - 2,500 0 0.00
- ### - 3,000 0 0.00
- ### - 135 0 0.00
- ### - 1,665 0 0.00
- ### - 805 0 0.00
- ### - 116 0 0.00
- ### - 500 0 0.00
- ### - 900 0 0.00
2,230 ### 2,370 2,370 125 5.57
- ### - 505 0 0.00
- ### - 30 0 0.00
- ### - 75 0 0.00
- ### - 380 0 0.00
- ### - 25,900 0 0.00
- ### - 11,950 0 0.00
- ### - 550 0 0.00
- ### - 276 0 0.00
- ### - 995 0 0.00
 - ### - 600 0 0.00
2,020 1,967 2,020 1,967 (53) (2.62)
- ### - 885 0 0.00
- ### - 900 0 0.00
- ### - 192 0 0.00
- ### - 3,750 0 0.00
- ### - 990 0 0.00
- ### - 630 0 0.00
29 ### 29 29 0 0.00
320 ### 320 320 0 0.00
- ### - 250 0 0.00
- ### - 488 0 0.00
725 ### 725 725 (125) (14.71)
- ### - 2,300 0 0.00
86 ### 135 134 48 55.81
- ### - 50 0 0.00
- ### - 80 0 0.00
- ### - 211 0 0.00
- ### - 77 0 0.00
2,800 ### 2,800 2,800 (2,000) (41.67)
- ### - 386 0 0.00
- ### - 78 0 0.00
- ### - 1,800 0 0.00
- ### - 820 0 0.00
- ### - 490 0 0.00
- ### - 416 0 0.00
- ### - 432 0 0.00
- ### - 51 0 0.00
- ### - 226 0 0.00
299 284 400 400 2 0.50
- ### - 410 0 0.00
- ### - 426 0 0.00
- ### - 3,400 0 0.00
- ### - 600 0 0.00
- ### - 1,280 0 0.00
- ### - 680 0 0.00
- ### - 200 0 0.00
2,430 1,830 2,450 1,830 (591) (24.41)
- ### - 100 0 0.00
- ### - 221 0 0.00
- ### - 1,755 0 0.00
- ### - 99 0 0.00
- ### - 1,415 0 0.00
- ### - 2,936 0 0.00
940 ### 940 940 20 2.17
 79 ### 79 79 (37) (31.90)
- ### - 715 0 0.00
- ### - 234 0 0.00
- ### - 900 0 0.00
68 ### 68 68 (7) (9.33)
- ### - 2,160 0 0.00
- ### - 600 0 0.00
1,238 ### 1,238 1,238 63 5.36
228 ### 228 228 (6) (2.56)
- ### - 218 0 0.00
- ### - 4,800 0 0.00
- ### - 270 0 0.00
- ### - 175 0 0.00
- ### - 66 0 0.00
- ### - 11,002 0 0.00
- ### - 850 0 0.00
2,770 2,500 2,910 2,710 (113) (4.00)
- ### - 1,525 0 0.00
- ### - 62 0 0.00
- ### - 7,300 0 0.00
- ### - 515 0 0.00
645 610 645 610 (17) (2.71)
- ### - 160 0 0.00
- ### - 206 0 0.00
1,356 1,300 1,356 1,300 (40) (2.99)
- ### - 372 0 0.00
- ### - 96 0 0.00
- ### - 8,500 0 0.00
- ### - 250 0 0.00
- ### - 120 0 0.00
- ### - 170 0 0.00
94 ### 145 145 0 0.00
- ### - 430 0 0.00
- ### - 197 0 0.00
1,714 ### 1,717 1,717 3 0.18
- ### - 200 0 0.00
- ### - 180 0 0.00
- ### - 2,700 0 0.00
- ### - 900 0 0.00
- ### - 9,500 0 0.00
2,200 ### 2,880 2,880 9 0.31
- ### - 100,000 0 0.00
- ### - 448 0 0.00
- ### - 135 0 0.00
- ### - 1,000 0 0.00
 - ### - 1,700 0 0.00
- ### - 920 0 0.00
- ### - 680 0 0.00
14 ### 14 14 (40) (74.07)
- ### - 560 0 0.00
- ### - 12,850 0 0.00
- ### - 164 0 0.00
- ### - 615 0 0.00
- ### - 940 0 0.00
- ### - 525 0 0.00
- ### - 715 0 0.00
- ### - 350 0 0.00
3,500 ### 3,500 3,500 (900) (20.45)
- ### - 3,500 0 0.00
- ### - 900 0 0.00
- ### - 83 0 0.00
6,000 ### 6,000 6,000 (700) (10.45)
8,657 8,650 8,750 8,700 43 0.50
- ### - 7,000 0 0.00
- ### - 140 0 0.00
1,335 ### 1,355 1,355 (2) (0.15)
- ### - 370 0 0.00
- ### - 1,070 0 0.00
- ### - 1,900 0 0.00
- ### - 374 0 0.00
- ### - 4,050 0 0.00
- ### - 171 0 0.00
- ### - 144,790 0 0.00
- ### - 440,000 0 0.00
- ### - 1,500 0 0.00
- ### - 208 0 0.00
310 ### 330 330 20 6.45
- ### - 30 0 0.00
- ### - 3,500 0 0.00
- ### - 729 0 0.00
- ### - 1,658 0 0.00
- ### - 209 0 0.00
- ### - 81 0 0.00
- ### - 3,090 0 0.00
340 ### 340 340 332 4,150.00
- ### - 242 0 0.00
- ### - 6,750 0 0.00
- ### - 400 0 0.00
- ### - 115 0 0.00
- ### - 655 0 0.00
 - ### - 174 0 0.00
5,750 ### 5,875 5,855 6 0.10
- ### - 1,290 0 0.00
- ### - 755 0 0.00
- ### - 15,000 0 0.00
- ### - 920 0 0.00
- ### - 1,000 0 0.00
- ### - 2,550 0 0.00
- ### - 144 0 0.00
- ### - 800 0 0.00
- ### - 230 0 0.00
- ### - 160 0 0.00
- ### - 1,625 0 0.00
1,580 ### 1,580 1,580 110 7.48
4,374 3,200 4,420 3,200 (1,170) (26.77)
900 ### 900 900 (480) (34.78)
- ### - 200 0 0.00
- ### - 150 0 0.00
- ### - 1,540 0 0.00
- ### - 790 0 0.00
448 ### 448 448 (18) (3.86)
3,600 3,450 3,630 3,630 150 4.31
- ### - 27,500 0 0.00
- ### - 304 0 0.00
95 ### 95 95 (11) (10.38)
- ### - 50 0 0.00
- ### - 80 0 0.00
- ### - 2,000 0 0.00
- ### - 314 0 0.00
- ### - 350 0 0.00
- ### - 10 0 0.00
- ### - 200 0 0.00
- ### - 2,055 0 0.00
- ### - 1,325 0 0.00
4,500 4,300 4,500 4,300 (200) (4.44)
- ### - 3,000 0 0.00
- ### - 300 0 0.00
- ### - 180 0 0.00
25,050 24,375 25,125 24,375 (747) (2.97)
46,350 ### 47,000 46,925 575 1.24
- ### - 240 0 0.00
- ### - 100 0 0.00
- ### - 372 0 0.00
- ### - 1,065 0 0.00
115 ### 115 115 3 2.68
 - ### - 54 0 0.00
- ### - 198 0 0.00
- ### - 87 0 0.00
- ### - 436 0 0.00
2,187 ### 2,190 2,190 10 0.46
100 ### 100 100 (146) (59.35)
- ### - 175 0 0.00
474 ### 476 476 (18) (3.64)
2,260 2,230 2,260 2,230 (20) (0.89)
- ### - 540 0 0.00
- ### - 700 0 0.00
- ### - 80 0 0.00
- ### - 40 0 0.00
Frekuensi
Volume Transaksi Nilai Transaksi (Value)
Transaksi
1 60
- -
- -
- -
18 15,877,600
1 700
- -
3 195
### - -
- -
3 128
- -
1 5,405,500
### - -
- -
- -
- -
- -
- -
5 528,476
- -
- -
- -
- -
- -
- -
- -
- -
4 741,778,000
- -
4 58,273,000
### - -
- -
- -
- -
- -
- -
- -
Nilai Asing Beli
(Foreign Buy)
858,000 ###
- ###
- ###
- ###
15,731,474,000 988,000,000
2,240,000 ###
- ###
384,780 -
###
- ###
195,600 ###
- ###
5,000,087,500 -
###
- ###
- ###
- ###
- ###
- ###
3,361,978,700 3,360,888,700
- ###
- ###
- ###
- ###
- ###
- ###
- ###
- ###
407,986,790,000 ###
- ###
39,058,800,000 -
###
- ###
- ###
- ###
- ###
- ###
- ###
 - - - ###
2 663,800 317,296,400 ###
- - - ###
6 2,120,400 84,936,000 -
### - - ###
- - - ###
- - - ###
- - - ###
6 5,156,288 45,025,250,000 35,829,378,400
- - - ###
97 121,671,500 79,206,202,800 -
1 100,000 33,600,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
184 2,897,109 53,017,053,500 50,375,032,000
- - - ###
1 2,000 960,000 -
### - - ###
2 2,875,000 2,300,000,000 -
8 1,970,578 13,088,558,150 ###
- - - ###
9 1,040,690 14,676,593,700 14,675,401,575
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
6 1,128,480 5,564,412,300 ###
- - - ###
- - - ###
- - - ###
- - - ###
1 64 7,616 ###
- - - ###
 - - - ###
- - - ###
1 344,400 27,552,000 -
### - - ###
- - - ###
- - - ###
1 400,000 804,000,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
3 314,520 3,780,219,600 ###
- - - ###
3 20,000,074 14,000,049,802 ###
- - - ###
6 10,754,600 173,535,300 -
5 100,316 129,805,530 -
### - - ###
1 10,000 6,400,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
1 2,200,000 154,000,000 -
### - - ###
1 1,250,000 4,062,500,000 -
2 1,750,080 3,102,892,400 ###
- - - ###
- - - ###
- - - ###
1 249,900 249,900,000 -
1 100 1,200 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
11 323,528,600 108,888,811,600 200,000,000
11 8,621,548 5,476,544,078 -
 - - - ###
1 32,203,200 8,694,864,000 -
### - - ###
- - - ###
16 47,812,500 76,500,000,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
1 2,000,000 90,000,000 -
### - - ###
- - - ###
- - - ###
- - - ###
2 96 294,720 ###
1 20,000 900,000 -
### - - ###
1 18,000 10,080,000 -
### - - ###
5 6,311,068 8,084,207,815 1,403,396,500
- - - ###
1 100,000 4,500,000 -
### - - ###
- - - ###
- - - ###
1 1,000,000 56,000,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
1 10,000 7,950,000 -
### - - ###
- - - ###
- - - ###
 - - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
2 398,436,300 136,265,214,600 -
9 9,251,000 310,192,500 -
### - - ###
1 400,000 246,800,000 -
4 129,500 3,201,500 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
2 92 289,920 ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
9 144,760 10,502,854,000 7,633,917,500
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
 - - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
4 2,270,600 8,783,634,000 6,412,484,000
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
1 42 366,450 ###
- - - ###
- - - ###
- - - ###
3 7,132,700 14,265,400,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
1 12,650,000 41,998,000,000 -
### - - ###
- - - ###
- - - ###
2 3,229,712 6,228,120,960 6,220,113,600
1 12 101,700 ###
- - - ###
- - - ###
- - - ###
- - - ###
3 45,010 93,376,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
4 1,163,480 19,401,802,000 ###
- - - ###
- - - ###
1 92,400 660,660,000 -
### - - ###
 - - - ###
4 508,700 9,349,782,100 ###
- - - ###
- - - ###
- - - ###
5 1,000,000,000 210,000,000,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
5 82,203 381,627,780 320,280
- - - ###
- - - ###
- - - ###
- - - ###
1 27,500 9,350,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
2 3,552,871 1,144,024,414 1,144,016,734
- - - ###
- - - ###
2 19,517,642 29,979,098,700 ###
1 1,500,000 177,000,000 ###
- - - ###
- - - ###
- - - ###
1 1,969,600 2,540,784,000 -
### - - ###
- - - ###
58 100,302,700 45,830,507,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
 1 900 3,015,000 -
### - - ###
- - - ###
3 606,185 500,098,905 98,580
- - - ###
6 1,550,160 22,816,092,000 ###
- - - ###
- - - ###
1 175,000 255,500,000 -
### - - ###
- - - ###
- - - ###
2 60,000,000 3,000,000,000 -
### - - ###
7 3,603,300 23,393,353,600 8,351,688,600
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
1 25,000,000 7,250,000,000 ###
1 820,000 50,840,000 -
2 76 174,120 ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
3 459,800 1,026,726,000 ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
 - - - ###
6 2,028,964 4,003,374,160 ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
1 100,000 2,900,000 -
7 439,211 140,547,520 -
### - - ###
- - - ###
1 140,000 101,500,000 -
### - - ###
11 421,377,800 37,144,208,200 -
### - - ###
- - - ###
- - - ###
- - - ###
7 25,000,000 70,000,000,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
5 17,446,800 6,142,816,700 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
3 2,764 5,157,880 399,880
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
1 10,000 9,400,000 -
 1 53,100 4,194,900 -
### - - ###
- - - ###
- - - ###
1 81 5,508 ###
- - - ###
- - - ###
1 214,700 265,798,600 ###
1 133,600 30,460,800 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
7 197,038 570,065,860 541,987,540
- - - ###
- - - ###
- - - ###
- - - ###
2 338,628 218,414,080 17,080
- - - ###
- - - ###
2 187,400 253,722,400 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
10 273,562,400 25,978,658,000 -
### - - ###
- - - ###
2 400,000 686,500,000 515,100,000
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
8 337,287 966,622,600 966,563,200
- - - ###
- - - ###
- - - ###
- - - ###
 - - - ###
- - - ###
- - - ###
1 540,000 7,560,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
1 50 175,000 -
### - - ###
- - - ###
- - - ###
1 5,000 30,000,000 -
5 2,067,752 17,906,985,400 16,601,985,400
- - - ###
- - - ###
2 136 183,200 ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
2 407,600 126,508,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
3 6,617,646 2,249,999,640 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
 - - - ###
4 132,660 771,925,900 ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
1 10 15,800 -
11 4,522,476 19,820,666,815 18,736,754,665
1 1,000 900,000 -
### - - ###
- - - ###
- - - ###
- - - ###
1 921,600 412,876,800 ###
4 7,747,900 28,015,566,500 ###
- - - ###
- - - ###
2 18,808,800 1,786,836,000 -
### - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
- - - ###
23 808,257 3,612,156,500 537,500,000
- - - ###
- - - ###
- - - ###
6 12,792 320,430,150 252,742,650
6 11,144 523,334,500 6,709,500
- - - ###
- - - ###
- - - ###
- - - ###
1 217,500 25,012,500 -
 - - - ###
- - - ###
- - - ###
- - - ###
3 1,075,611 2,352,361,590 2,352,118,500
1 51 5,100 -
### - - ###
3 1,430,200 680,275,200 ###
4 182 407,971 158,200
- - - ###
- - - ###
- - - ###
- - - ###
Nilai Asing Jual
(Foreign Sell)
858,000
-
-
-
15,731,474,000
2,240,000
-
-
-
-
195,600
-
-
-
-
-
-
-
-
3,360,888,700
-
-
-
-
-
-
-
-
986,790,000
-
-
-
-
-
-
-
-
-
 -
317,296,400
-
-
-
-
-
-
26,563,265,000
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
50,339,032,000
-
-
-
-
11,950,470,650
-
14,674,265,975
-
-
-
-
-
-
4,429,368,300
-
-
-
-
7,616
-
 -
-
-
-
-
-
-
-
-
-
-
-
-
-
1,446,000
-
14,000,049,802
-
-
305,530
-
-
-
-
-
-
-
-
-
-
-
-
3,102,892,400
-
-
-
-
-
-
-
-
-
-
2,686,050,000
-
 -
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
294,720
-
-
-
-
2,680,734,000
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
 -
-
-
-
-
-
-
-
180,000,000
-
-
-
-
-
-
-
-
-
289,920
-
-
-
-
-
-
-
-
-
-
-
-
-
6,938,167,500
-
-
-
-
-
-
-
-
-
-
-
-
 -
-
-
-
-
-
-
1,204,462,000
-
-
-
-
-
-
366,450
-
-
-
-
-
-
-
-
-
-
-
-
-
6,220,113,600
101,700
-
-
-
-
-
-
-
-
-
-
18,878,992,000
-
-
660,660,000
-
 -
-
-
-
-
-
-
-
-
-
-
-
320,280
-
-
-
-
-
-
-
-
-
-
-
1,144,024,414
-
-
29,979,098,700
-
-
-
-
2,540,784,000
-
-
11,132,000
-
-
-
-
-
-
-
-
-
 -
-
-
98,580
-
22,816,092,000
-
-
-
-
-
-
3,000,000,000
-
21,534,298,600
-
-
-
-
-
-
-
-
-
-
-
9,240
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
 -
4,003,374,160
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
399,880
-
-
-
-
-
-
-
 -
-
-
-
5,508
-
-
265,798,600
-
-
-
-
-
-
-
-
542,107,540
-
-
-
-
17,080
-
-
9,100,000
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
966,563,200
-
-
-
-
 -
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
16,601,985,400
-
-
183,200
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
 -
316,517,500
-
-
-
-
-
-
-
-
-
-
-
-
17,646,392,750
-
-
-
-
-
412,876,800
28,015,566,500
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
-
9,757,650
6,709,500
-
-
-
-
-
 -
-
-
-
2,352,118,500
-
-
-
158,200
-
-
-
-
Harga Saham: Jumat, 12 Mei 2017 Indeks di Bursa Indonesia
britama.com Alamat:
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
Sebelumnya Tertinggi Terendah
No. Indeks (Index)
(Previous) (High) (Low)
1 IHSG 5,653.01 5,698.96 5,668.72
2 Pertanian 1,782.97 1,820.38 1,785.88
3 Pertambangan 1,347.03 1,371.84 1,345.00
4 Basic Industry and Chemicals 605.29 609.69 603.00
5 Miscellanous Industry 1,458.44 1,479.83 1,460.95
6 Consumer Goods 2,479.22 2,500.47 2,466.62
7 Cons., Property & Real Estate 487.16 489.80 485.64
8 Infrastruc., Utility 1,133.96 1,145.49 1,135.58
9 Keuangan 908.87 921.23 909.54
10 Trade & Service 908.15 913.05 906.44
11 Manufacture 1,474.52 1,484.39 1,472.02
12 LQ45 941.94 951.92 945.31
13 Jakarta Islamic Inde 723.03 730.55 725.77
14 Main Board Index 1,604.29 1,618.68 1,608.97
15 Development Board Index 884.43 887.90 882.76
16 KOMPAS100 1,187.24 1,199.12 1,191.32
17 BISNIS-27 500.26 506.69 501.62
18 PEFINDO25 Index 392.28 396.11 391.42
19 SRI-KEHATI Index 340.79 344.85 341.58
20 Indeks Saham Syariah 180.98 182.33 181.23
21 Indeks IDX30 515.36 520.79 517.10
22 Indeks Infobank15 698.60 710.08 698.17
23 SMinfra18 364.86 369.03 365.16
24 Indeks MNC36 327.41 331.52 328.34
25 Investor33 403.64 408.23 404.43
ks di Bursa Indonesia
www.britama.com

Penutupan Perubahan Frekuensi

% Volume Transaksi
(Close) (Change) Transaksi
5,675.22 22.21 0.39 300,197 12,085,996,655
1,812.61 29.64 1.66 12,373 245,012,310
1,350.62 3.59 0.27 47,964 2,646,137,516
604.23 (1.05) (0.17) 26,875 250,852,448
1,465.76 7.32 0.50 22,664 347,621,769
2,494.69 15.46 0.62 23,632 145,123,057
487.24 0.08 0.02 36,943 2,513,302,605
1,140.29 6.32 0.56 30,510 372,662,846
911.87 3.00 0.33 48,449 799,549,193
910.21 2.06 0.23 50,787 4,765,734,911
1,481.02 6.50 0.44 73,171 743,597,274
946.73 4.79 0.51 147,683 4,391,448,982
726.12 3.10 0.43 84,774 2,631,631,383
1,610.66 6.37 0.40 238,295 4,823,101,266
887.62 3.20 0.36 61,902 7,262,895,389
1,193.18 5.94 0.50 216,233 5,565,870,891
502.39 2.12 0.42 85,340 562,549,444
394.85 2.57 0.65 22,183 649,173,460
342.58 1.79 0.53 71,525 517,469,878
181.30 0.32 0.18 181,900 7,730,495,397
518.01 2.65 0.51 109,384 1,028,193,679
701.16 2.56 0.37 31,460 166,843,893
366.27 1.41 0.39 40,214 285,338,015
329.15 1.74 0.53 89,323 848,719,314
405.05 1.40 0.35 95,963 1,618,736,413
Nilai Transaksi (Value)

7,737,516,436,014
293,126,813,500
876,657,543,380
675,076,844,120
427,211,432,808
612,454,631,450
734,297,276,935
679,021,376,095
1,651,403,048,680
1,788,267,469,046
1,714,742,908,378
4,882,403,187,571
2,685,481,953,541
5,953,113,289,472
1,784,403,146,542
5,821,109,081,568
3,162,133,220,825
611,859,955,200
2,985,204,754,716
4,379,095,542,450
3,728,332,399,361
1,421,191,738,980
1,130,913,725,195
3,018,590,167,731
3,802,169,373,361
 0.00
Naik 0.00
Turun 0.00
Tetap 0.00
T. transaksi 0.00