Академический Документы
Профессиональный Документы
Культура Документы
2015
The facts and opinions stated or expressed in this publication are for information purposes only and are not necessarily and must not be relied pon as being
those of the publisher or of the institutions for which the contributing authors work. Although every care has been taken to ensure the accuracy of the infor-
mation contained within the publication, it should not be by any person relied upon as the basis for taking any action or making any decision. The Indonesia
Stock Exchange cannot be held liable or otherwise responsible in anyway for any advice, action taken or decision made on the basis of the facts and opinions
stated or expressed or stated within this publication.
Table of Contents
NOTE
INDONESIA STOCK EXCHANGE IDX QUARTERLY STATISTICS, 4th QUARTER 2015 1
IDX STATISTICAL HIGHLIGHTS
2014 2015
2014 2015
Q1 Q2 Q3 Q4 Q1 Q2 Q3 Q4
TRADING
Trading Day 242 60 59 60 63 244 62 61 60 61
Equities
Volume (Million Shares) 1,327,016 283,746 295,225 353,909 394,135 1,446,314 402,539 372,352 312,681 358,742
Value (Billion Rp) 1,453,392 357,072 355,810 380,012 360,499 1,406,362 408,555 369,686 282,718 345,403
Frequency (X) 51,457,606 12,791,427 12,102,609 12,839,014 13,724,556 54,066,251 14,330,780 13,216,830 12,540,990 13,977,651
Daily Average
Volume (Million Shares) 5,484 4,729 5,004 5,898 4,727 5,928 6,493 6,104 5,211 5,881
Value (Billion Rp) 6,006 5,951 6,031 6,334 5,021 5,764 6,590 6,060 4,712 5,662
Frequency (X) 212,635 213,190 205,129 213,984 126,597 221,583 231,142 216,669 209,017 229,142
Foreign Transaction *)
Buying (Rp Billion) 611,016 153,326 152,231 157,202 148,258 596,329 171,813 168,734 106,930 148,852
Selling (Rp Billion) 568,419 128,703 132,732 152,851 154,133 618,918 166,419 170,387 123,801 158,311
US$ Rate
12,436 11,438 11,969 12,212 12,436 14,657 13,084 13,332 14,657 13,794
(Rp at the end of period)
*) This statistic is calculated based on type of investor provided by IDX members on each buying or selling order inputed into IDX trading system, ot based on actual registered
shareholders figures from listed company
5,000
12,000
4,000
9,000
3,000
6,000
2,000
3,000
1,000
- -
Jan-2014 Mar May Jul Sep Nov Jan-2015 Mar May Jul Sep Nov
6,000
5,500
Hi Low Close
5,000
4,500
4,000
3,500
3,000
2,500
2,000
1,500
1,000
500
2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015
10%
Trade, -3.31%
- Consumer, -5.19%
Finance, -6.10%
Property, -6.47%
-10%
JCI, -12.13%
Infrastructure, -15.42%
-20% Misc-Ind, -19.11%
Basic-Ind, -24.98%
Agriculture, -26.87%
-30%
-50%
Dec Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov
2014 2015
Agriculture Mining
Million Shares
7,500 2,500 7,500 2,500
Jan- Apr Jul Oct Jan- May Aug Nov Jan- Apr Jul Oct Jan- May Aug Nov
2014 2015 2014 2015
Million Shares
3,000 500
3,000 220
1,500 250
1,500 110
Jan- Apr Jul Oct Jan- May Aug Nov Jan- Apr Jul Oct Jan- May Aug Nov
2014 2015 2014 2015
*) Basic Industry + Miscellaneous + Consumer Goods Trading Volume (Bar, LHS) Index (Line, RHS)
Million Shares
4,500 300 4,500 600
1,500 200
1,500 100
Million Shares
Jan- Apr Jul Oct Jan- May Aug Nov Jan- Apr Jul Oct Jan- May Aug Nov
2014 2015 2014 2015
LQ45 IDX30
9,000 1,200 9,000 540
Million Shares
Jan- Apr Jul Oct Jan- May Aug Nov Jan- Apr Jul Oct Jan- May Aug Nov
2014 2015 2014 2015
Million Shares
6,000 600 6,000 1,100
Jan- Apr Jul Oct Jan- May Aug Nov Jan- Apr Jul Oct Jan- May Aug Nov
2014 2015 2014 2015
Jan- Apr Jul Oct Jan- May Aug Nov Jan- Apr Jul Oct Jan- May Aug Nov
2014 2015 2014 2015
Jan- Apr Jul Oct Jan- May Aug Nov Jan- Apr Jul Oct Jan- May Aug Nov
2014 2015 2014 2015
Million Shares
3,000 60 3,000 250
Jan- Apr Jul Oct Jan- May Aug Nov Jan- Apr Jul Oct Jan- May Aug Nov
2014 2015 2014 2015
infobank15 SMinfra18
9,000 660 9,000 420
Million Shares
0
Jan- Apr Jul Oct Jan- May Aug Nov Jan- Apr Jul Oct Jan- May Aug Nov
2014 2015 2014 2015
MNC36 Investor 33
9,000 360 9,000 420
1,500 60 1,500 70
Jan- Apr Jul Oct Jan- May Aug Nov Jan- Apr Jul Oct Jan- May Aug Nov
2014 2015 2014 2015
Trading
Bond Summary Outstanding
Volume Freq. (X)
Government Bond (Rp) 3,399,935,824,750,000 169,822 1,425,994,103,000,000
Government Bond (USD) 1,492,833,000 77 1,040,000,000
Corporate Bond (Rp) 187,655,446,600,000 22,279 249,879,900,000,000
Corporate Bond (USD) 6,976,000 16 100,000,000
Asset-backed Security (Rp) 239,922,433,625 10 2,361,979,243,401
1,400
1,050
700
350
-
2011 2012 Q1 Q2 Q3 Q4 2013 Q1 Q2 Q3 Q4 2014 Q1 Q2 Q3 Q4 2015 Q1 Q2 Q3 Q4
Delisted
Listed
Issuer
Stock
Industry Classification / Stock Name Cap. Volume Value Freq. PER PBV
(Bill. Rp) (Million) (Million Rp) (X) (X) (X)
Delisted
Listed
Issuer
Stock
Industry Classification / Stock Name Cap. Volume Value Freq. PER PBV
(Mill. Rp) (Million) (Mill. Rp) (X) (X) (X)
Domestic Investor Sell - Foreign Investor Buy Domestic Investor Sell - Domestic Investor Buy
Date
Volume (Share) Value (Rp) Freq. (X) Volume (Share) Value (Rp) Freq. (X)
Jan 13,474,555,472 24,138,788,659,316 797,918 109,783,349,478 58,870,802,795,721 2,842,013
42.6
32.6
24.3 24.6
21.0 21.4
18.8 17.3 18.7 18.8 19.5
12.8 15.9 14.4
13.3
8.7 10.0
0.1 5.35.4 2.5 3.3 4.4 4.4 5.4
0.4
-1.6 -0.3
-4.2 -1.7
-5.9
-8.2 -8.5 -9.5
-11.1
-15.4
-20.6 -19.8 -22.6 -16.9
2004
2005
2006
2007
2008
2009
Q1
Q2
Q3
Q4
2010
Q1
Q2
Q3
Q4
2011
Q1
Q2
Q3
Q4
2012
Q1
Q2
Q3
Q4
2013
Q1
Q2
Q3
Q4
2014
Q1
Q2
Q3
Q4
2015
Q1
Q2
Q3
Q4
Total Trading Value by Investors 2014 - 2015 (Sell - Buy)
2014 2015
A-A I-I
22.99% 39.56% A-A
I-I 25.97%
41.84%
A-I
16.12%
A-I
I-A 18.04%
I-A
16.43%
19.05%
Domestic Investor
80%
60%
54 56
59 59 57 57 57 57 60 58 60 57 56 58 57 59 59
61 59 61 60 59
64 63 65
40% 67 68 68 69 68 46 44
41 41 70 70 69 71 43 43 43 43 40 42 40 43 44 42 43 41
73 75 73 39 41 39 40 41 41
76 77 36 37 35
78 33 32 32 31 32
30 30 31 29
20% 27 25 27
22 24 23
Foreign Investor
0%
2004
2005
2006
2007
2008
2009
Q1
Q2
Q3
Q4
2010
Q1
Q2
Q3
Q4
2011
Q1
Q2
Q3
Q4
2012
Q1
Q2
Q3
Q4
2013
Q1
Q2
Q3
Q4
2014
Q1
Q2
Q3
Q4
2015
Q1
Q2
Q3
Q4
* This statistic is calculated base on type of investor provided by IDX members on each buying or selling order inputed into IDX trading system, not
base on actual registrered shareholders figures from listed companies
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
1. AALI Astra Agro Lestari Tbk. [S] 27,525 05/20 14,425 08/24 15,850 12/30 332,761,500 7,192,940,835,000 390,295 244
2. ABBA Mahaka Media Tbk. 76 02/04 50 12/30 50 12/30 45,729,800 2,647,384,800 5,900 211
3. ABDA Asuransi Bina Dana Arta Tbk. 8,000 12/21 5,975 06/05 7,975 12/30 1,455,100 9,512,397,500 161 74
4. ABMM ABM Investama Tbk. 3,000 06/10 2,110 08/25 2,900 12/30 12,590,800 34,923,005,000 1,243 127
5. ACES Ace Hardware Indonesia Tbk. [S] 855 02/27 490 09/30 825 12/30 3,343,909,100 2,344,596,793,800 209,419 244
6. ACST Acset Indonusa Tbk. [S] 5,975 03/02 2,550 12/18 3,020 12/30 110,686,700 500,354,689,500 32,437 234
7. ADES Akasha Wira International Tbk. [S] 1,595 01/12 910 08/20 1,015 12/30 23,093,700 31,736,573,000 7,903 234
8. ADHI Adhi Karya (Persero) Tbk. [S] 3,870 02/04 1,665 08/26 2,140 12/30 5,794,190,100 14,835,497,951,500 765,750 244
9. ADMF Adira Dinamika Multi Finance Tbk. 7,225 01/05 3,400 12/21 3,470 12/30 7,697,600 37,587,375,500 6,241 240
10. ADMG Polychem Indonesia Tbk. [S] 167 01/26 72 08/25 89 12/30 614,864,900 68,767,319,000 107,603 244
11. ADRO Adaro Energy Tbk. [S] 1,050 01/05 441 12/15 515 12/30 11,305,455,800 8,612,020,468,000 646,461 244
12. AGRO Bank Rakyat Indonesia Agroniaga Tbk. 114 03/24 74 09/08 97 12/30 376,558,300 37,044,825,200 72,362 240
13. AGRS Bank Agris Tbk. 179 03/13 63 08/24 85 12/30 839,222,200 117,850,725,500 5,300 208
14. AHAP Asuransi Harta Aman Pratama Tbk. 245 01/14 130 08/24 220 12/30 9,178,700 1,715,926,300 538 112
15. AIMS Akbar Indo Makmur Stimec Tbk. [S] 475 01/06 310 03/02 420 04/02 28,000 10,176,700 55 24
16. AISA Tiga Pilar Sejahtera Food Tbk. [S] 2,300 03/06 1,185 12/28 1,210 12/30 861,671,400 1,575,854,965,000 176,346 244
17. AKKU Alam Karya Unggul Tbk. 302 12/29 300 12/29 300 12/29 200 60,200 2 1
18. AKPI Argha Karya Prima Industry Tbk. [S] 1,000 12/29 590 06/26 875 12/29 128,700 83,585,500 107 42
19. AKRA AKR Corporindo Tbk. [S] 7,300 12/08 4,110 01/02 7,175 12/30 2,097,880,600 11,563,840,185,000 480,591 244
20. ALDO Alkindo Naratama Tbk [S] 755 01/16 650 08/24 735 12/30 61,860,100 44,629,710,500 10,019 244
21. ALKA Alakasa Industrindo Tbk. [S] 925 06/03 370 05/28 735 12/22 15,200 9,784,700 83 31
22. ALMI Alumindo Light Metal Industry Tbk. 275 08/05 182 12/11 198 12/29 14,654,800 3,391,259,400 2,716 179
23. ALTO Tri Banyan Tirta Tbk. 385 12/08 292 10/07 325 12/30 182,085,400 62,944,806,400 10,479 230
24. AMAG Asuransi Multi Artha Guna Tbk. 410 09/03 220 01/08 380 12/30 766,174,600 256,804,002,000 20,904 218
25. AMFG Asahimas Flat Glass Tbk. [S] 8,600 01/21 4,800 08/28 6,550 12/30 16,370,500 118,410,562,500 8,986 225
26. AMIN Ateliers Mecaniques D'Indonesie Tbk. [S] 150 12/10 112 12/11 132 12/30 102,572,600 13,580,484,400 3,476 13
27. AMRT Sumber Alfaria Trijaya Tbk. 630 09/03 450 03/17 580 12/30 785,962,000 418,485,056,900 10,298 238
28. ANJT Austindo Nusantara Jaya Tbk. [S] 1,630 08/21 900 05/18 1,610 09/30 37,822,400 45,460,494,500 1,299 85
29. ANTM Aneka Tambang (Persero) Tbk. [S] 1,135 01/08 285 12/14 314 12/30 11,705,019,100 5,150,863,597,000 514,927 244
30. APEX Apexindo Pratama Duta Tbk. 3,350 07/23 3,000 04/29 3,330 11/11 801,800 2,660,474,000 328 148
31. APIC Pacific Strategic Financial Tbk. 665 12/28 515 05/04 660 12/30 3,041,819,800 1,694,376,363,500 70,163 244
32. APII Arita Prima Indonesia Tbk. [S] 430 03/20 187 10/20 222 11/12 3,793,100 1,385,519,600 177 67
33. APLI Asiaplast Industries Tbk. [S] 90 01/07 57 12/21 65 12/30 80,765,400 6,425,893,000 3,456 180
34. APLN Agung Podomoro Land Tbk. [S] 481 02/05 248 11/12 334 12/30 5,657,910,200 2,210,606,711,700 280,502 244
35. APOL Arpeni Pratama Ocean Line Tbk. 97 01/08 57 03/31 58 03/31 3,441,708,600 274,790,691,600 67,945 62
36. ARGO Argo Pantes Tbk. 1,150 03/06 850 05/21 900 08/28 501,000 432,500,000 14 8
37. ARII Atlas Resources Tbk [S] 485 01/02 368 01/13 400 12/30 17,508,900 7,157,193,700 911 125
38. ARNA Arwana Citramulia Tbk. [S] 1,020 02/02 396 11/16 500 12/30 1,201,596,500 680,569,985,700 128,426 244
39. ARTA Arthavest Tbk. [S] 389 12/30 191 03/11 381 12/30 1,932,100 568,277,300 916 111
40. ARTI Ratu Prabu Energi Tbk. [S] 263 11/25 70 05/05 170 12/30 3,658,865,400 789,932,318,500 66,703 226
41. ASBI Asuransi Bintang Tbk. 900 01/08 440 12/17 440 12/17 508,600 305,471,100 92 36
42. ASDM Asuransi Dayin Mitra Tbk. 1,195 11/26 800 04/01 1,145 12/22 962,900 903,216,500 190 65
43. ASGR Astra Graphia Tbk. [S] 2,250 05/29 1,555 08/21 1,800 12/30 58,130,900 110,356,712,000 10,118 237
44. ASII Astra International Tbk. [S] 8,575 04/01 4,975 09/29 6,000 12/30 7,666,765,500 53,114,480,337,000 1,007,873 244
45. ASJT Asuransi Jasa Tania Tbk. 330 06/22 130 10/16 157 12/28 109,011,700 31,734,034,600 11,218 160
46. ASMI Asuransi Mitra Maparya Tbk. 1,205 12/30 535 01/02 1,205 12/30 336,651,400 264,717,862,000 66,505 244
47. ASRI Alam Sutera Realty Tbk. [S] 700 02/23 307 09/29 343 12/30 21,732,523,500 11,013,655,103,300 577,908 244
48. ASRM Asuransi Ramayana Tbk. 2,800 11/03 1,015 01/28 2,300 12/30 4,505,900 5,584,144,000 751 97
49. ASSA Adi Sarana Armada Tbk. 222 02/25 94 09/30 100 12/30 932,029,000 157,894,431,100 49,133 244
50. ATIC Anabatic Technologies Tbk. [S] 825 07/08 495 07/14 715 12/30 421,656,800 271,871,445,500 30,023 116
51. ATPK Bara Jaya Internasional Tbk. [S] 210 01/08 130 03/30 194 08/26 22,223,900 4,436,349,600 1,528 150
52. AUTO Astra Otoparts Tbk. [S] 4,125 01/02 1,300 08/24 1,600 12/30 68,283,300 152,635,161,000 18,384 244
53. BABP Bank MNC Internasional Tbk. 107 04/07 57 12/16 70 12/30 2,433,314,500 211,333,097,400 81,285 244
54. BACA Bank Capital Indonesia Tbk. 232 04/30 86 01/20 205 12/30 1,216,719,700 232,049,866,000 79,302 236
55. BAEK Bank Ekonomi Raharja Tbk. 2,250 01/16 1,800 01/12 2,100 02/16 133,500 275,300,000 40 16
56. BAJA Saranacentral Bajatama Tbk. 335 01/07 71 12/15 84 12/30 154,948,600 32,444,185,200 31,977 244
57. BALI Bali Towerindo Sentra Tbk. [S] 3,000 07/29 540 07/30 890 12/30 13,512,000 11,638,099,000 1,907 168
58. BAPA Bekasi Asri Pemula Tbk. [S] 55 11/23 50 12/30 50 12/30 5,933,300 299,213,500 900 143
59. BATA Sepatu Bata Tbk. [S] 1,190 01/06 900 12/30 900 12/30 3,315,200 3,545,210,000 801 123
60. BAYU Bayu Buana Tbk. [S] 1,250 12/30 650 10/19 1,250 12/30 1,394,300 1,368,113,000 461 109
61. BBCA Bank Central Asia Tbk. 15,600 04/07 11,000 08/24 13,300 12/30 3,490,268,700 46,839,997,055,000 872,705 244
62. BBHI Bank Harda Internasional Tbk. 170 08/12 74 10/26 120 12/23 127,286,300 15,718,107,500 6,780 78
63. BBKP Bank Bukopin Tbk. 805 02/20 550 08/25 700 12/30 1,235,362,300 864,907,709,000 55,498 244
64. BBLD Buana Finance Tbk. 1,500 04/17 695 02/11 1,250 12/30 5,673,000 6,420,624,500 326 65
65. BBMD Bank Mestika Dharma Tbk. 1,700 06/11 1,400 05/11 1,560 12/10 1,320,000 2,079,581,000 268 57
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
66. BBNI Bank Negara Indonesia (Persero) Tbk. 7,275 04/08 3,800 09/29 4,990 12/30 7,033,092,900 38,887,818,070,500 1,103,116 244
67. BBNP Bank Nusantara Parahyangan Tbk. 2,320 09/17 1,860 11/10 1,860 11/10 5,300 11,734,500 14 12
68. BBRI Bank Rakyat Indonesia (Persero) Tbk. 13,450 04/01 7,975 09/29 11,425 12/30 6,991,507,000 77,404,442,670,000 1,260,842 244
69. BBRM Pelayaran Nasional Bina Buana Raya Tbk. [S] 203 01/06 50 12/29 51 12/30 17,053,700 1,846,381,000 3,733 205
70. BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 12/29 935 08/24 1,295 12/30 7,374,101,900 8,180,070,850,000 395,884 244
71. BBYB Bank Yudha Bhakti Tbk. 386 12/22 81 08/18 386 12/22 417,792,600 70,394,324,500 79,004 232
72. BCAP MNC Kapital Indonesia Tbk. 1,930 04/10 900 01/02 1,685 12/30 383,635,900 665,949,182,500 90,301 243
73. BCIP Bumi Citra Permai Tbk. [S] 865 11/25 700 03/09 850 12/30 5,978,159,400 4,738,327,733,000 184,217 244
74. BDMN Bank Danamon Indonesia Tbk. 5,200 01/23 2,665 11/16 3,200 12/30 622,382,000 2,430,491,193,500 345,993 244
75. BEKS Bank Pundi Indonesia Tbk. 118 04/08 50 12/16 53 12/30 639,664,300 49,296,009,800 25,367 242
76. BEST Bekasi Fajar Industrial Estate Tbk. [S] 770 01/05 272 09/08 294 12/30 6,350,957,000 3,000,177,577,400 288,648 244
77. BFIN BFI Finance Indonesia Tbk. 3,000 09/30 2,330 01/13 2,800 12/29 38,114,800 99,727,743,000 1,949 146
78. BHIT MNC Investama Tbk. 349 03/09 125 12/14 174 12/30 3,478,762,900 893,448,662,400 323,844 244
79. BIKA Binakarya Jaya Abadi Tbk. 2,170 12/22 1,210 07/22 1,905 12/30 505,424,600 934,113,900,000 120,113 112
80. BIMA Primarindo Asia Infrastructure Tbk. 670 06/24 350 12/18 350 12/18 17,800 7,237,000 14 10
81. BINA Bank Ina Perdana Tbk. 290 12/30 250 07/08 290 12/30 5,283,000 1,407,724,800 307 92
82. BIPI Benakat Integra Tbk. 125 01/05 50 12/30 50 12/30 10,817,343,000 867,248,620,700 91,048 243
83. BIPP Bhuwanatala Indah Permai Tbk. [S] 110 06/25 63 09/28 88 12/30 57,339,000 4,925,935,900 4,286 233
84. BIRD Blue Bird Tbk. [S] 12,500 01/15 5,050 10/28 7,100 12/30 66,411,000 620,483,010,000 46,103 243
85. BISI Bisi International Tbk. [S] 1,690 06/01 765 01/06 1,350 12/30 791,320,800 977,614,459,000 144,815 244
86. BJBR BPD Jawa Barat dan Banten Tbk. 1,025 04/06 565 08/24 755 12/30 3,479,882,600 2,879,553,848,500 269,397 244
87. BJTM BPD Jawa Timur Tbk. 580 04/06 349 09/30 437 12/30 2,177,730,900 1,085,437,559,700 152,556 244
88. BKDP Bukit Darmo Property Tbk. [S] 123 02/02 71 12/14 90 12/22 364,864,200 39,017,689,400 13,140 150
89. BKSL Sentul City Tbk. [S] 152 02/25 52 12/16 58 12/30 19,466,224,800 2,022,281,552,800 258,547 244
90. BKSW Bank QNB Indonesia Tbk. 800 05/07 253 12/23 290 12/30 2,790,000 1,117,892,400 2,412 139
91. BLTZ Graha Layar Prima Tbk. [S] 4,800 10/28 2,150 05/06 4,500 11/23 239,800 813,251,500 257 74
92. BMAS Bank Maspion Indonesia Tbk. 410 12/29 280 04/23 400 12/30 1,675,700 626,161,500 208 67
93. BMRI Bank Mandiri (Persero) Tbk. 12,550 04/01 7,150 09/29 9,250 12/30 5,807,308,800 58,624,188,952,500 964,061 244
94. BMSR Bintang Mitra Semestaraya Tbk. [S] 335 12/17 118 06/05 250 12/17 236,700 43,105,600 44 25
95. BMTR Global Mediacom Tbk. [S] 2,050 02/27 660 12/14 1,100 12/30 2,916,589,200 3,881,179,831,000 524,211 244
96. BNBA Bank Bumi Arta Tbk. 198 12/30 150 07/29 190 12/30 24,485,300 4,071,195,000 1,043 167
97. BNBR Bakrie & Brothers Tbk. 50 12/30 50 12/30 50 12/30 18,723,300 936,165,000 803 152
98. BNGA Bank CIMB Niaga Tbk. 900 01/02 426 08/24 595 12/30 113,985,100 82,274,299,000 27,990 244
99. BNII Bank Maybank Indonesia Tbk. 220 03/04 145 09/17 171 12/30 61,194,700 11,540,327,500 8,183 244
100. BNLI Bank Permata Tbk. 1,650 02/23 860 12/18 945 12/30 55,858,000 84,083,913,500 3,092 225
101. BOLT Garuda Metalindo Tbk. [S] 1,280 12/28 650 07/07 1,195 12/30 1,224,833,000 1,218,119,294,000 276,799 117
102. BORN Borneo Lumbung Energi & Metal Tbk. 58 01/12 50 06/29 50 06/29 989,546,900 51,791,973,400 14,280 112
103. BPFI Batavia Prosperindo Finance Tbk. 600 12/07 550 05/08 600 12/07 11,365,900 6,301,007,500 167 25
104. BPII Batavia Prosperindo International Tbk. 3,350 12/29 1,125 04/17 3,350 12/29 384,000 691,232,000 475 42
105. BRAM Indo Kordsa Tbk. [S] 8,150 02/16 2,800 08/20 4,680 11/25 63,900 326,316,500 126 58
106. BRAU Berau Coal Energy Tbk. 113 04/16 64 01/02 82 05/04 3,629,520,700 314,875,688,800 64,159 84
107. BRMS Bumi Resources Minerals Tbk. [S] 310 01/02 50 12/30 50 12/30 5,081,627,400 484,570,815,100 128,344 244
108. BRNA Berlina Tbk. 740 12/18 590 08/25 730 12/30 57,942,000 38,114,304,500 3,628 226
109. BRPT Barito Pacific Tbk. [S] 310 02/06 116 09/25 130 12/30 116,845,300 20,745,630,100 8,629 241
110. BSDE Bumi Serpong Damai Tbk. [S] 2,230 02/27 1,235 09/29 1,800 12/30 5,888,860,300 11,097,442,071,000 583,295 244
111. BSIM Bank Sinarmas Tbk. 500 09/10 290 01/26 394 12/30 100,065,000 41,107,403,100 9,189 230
112. BSSR Baramulti Suksessarana Tbk. [S] 1,560 05/11 1,000 11/17 1,110 12/28 29,700 34,013,000 53 30
113. BSWD Bank of India Indonesia Tbk. 5,800 03/31 1,200 07/06 3,595 12/30 183,800 601,439,000 200 72
114. BTEK Bumi Teknokultura Unggul Tbk. 1,800 12/30 1,165 08/21 1,800 12/30 3,151,049,200 4,399,706,536,500 24,092 240
115. BTEL Bakrie Telecom Tbk. 50 12/30 50 12/30 50 12/30 708,000 35,400,000 151 84
116. BTON Betonjaya Manunggal Tbk. [S] 595 02/25 415 12/23 435 12/30 1,222,000 599,452,300 832 156
117. BTPN Bank Tabungan Pensiunan Nasional Tbk. 4,400 02/20 2,250 12/08 2,400 12/30 14,077,500 54,926,986,000 5,570 229
118. BUDI Budi Starch & Sweetener Tbk. 112 01/05 59 12/14 63 12/30 48,855,400 4,438,786,600 3,347 235
119. BUKK Bukaka Teknik Utama Tbk. [S] 1,320 07/01 575 12/23 700 12/30 13,018,000 12,609,742,500 8,374 107
120. BULL Buana Listya Tama Tbk. [S] 355 03/16 60 12/17 66 12/30 656,689,800 113,362,613,200 46,854 194
121. BUMI Bumi Resources Tbk. 117 01/14 50 12/30 50 12/30 28,144,897,000 2,350,981,056,300 306,475 243
122. BUVA Bukit Uluwatu Villa Tbk. 650 05/25 490 08/25 595 12/18 64,549,300 34,391,168,000 3,546 203
123. BVIC Bank Victoria International Tbk. 128 01/15 88 08/24 105 12/30 28,460,800 3,285,967,700 2,353 204
124. BWPT Eagle High Plantation Tbk. [S] 494 06/12 111 12/11 138 12/30 18,718,783,300 6,333,023,441,000 630,740 244
125. BYAN Bayan Resources Tbk. 8,350 12/21 6,575 01/06 7,875 12/30 2,327,400 18,140,742,500 730 232
126. CANI Capitol Nusantara Indonesia Tbk. [S] 264 10/19 263 01/05 264 10/19 179,400 47,277,800 12 3
127. CASS Cardig Aero Services Tbk. [S] 1,350 12/14 1,000 08/14 1,130 12/30 36,044,500 43,409,530,500 1,992 194
128. CEKA Wilmar Cahaya Indonesia Tbk. [S] 1,700 06/01 520 08/26 675 12/30 2,184,600 2,034,743,000 1,670 179
129. CENT Centratama Telekomunikasi Indonesia Tbk. [S] 210 01/14 112 12/23 125 12/30 11,989,000 2,041,745,700 706 149
130. CFIN Clipan Finance Indonesia Tbk. 440 01/30 248 10/02 275 12/30 183,579,900 67,326,850,600 3,296 227
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
131. CINT Chitose Internasional Tbk. [S] 390 05/27 326 09/28 338 12/30 970,679,700 338,564,765,100 17,573 244
132. CKRA Cakra Mineral Tbk. 279 05/19 50 12/30 50 12/30 243,573,600 39,974,249,400 19,849 228
133. CLPI Colorpak Indonesia Tbk. [S] 885 04/07 491 08/24 645 12/30 17,758,000 11,379,045,100 6,701 242
134. CMNP Citra Marga Nusaphala Persada Tbk. 3,500 02/02 1,450 09/28 2,435 12/30 10,696,300 25,984,966,500 10,562 222
135. CMPP Rimau Multi Putra Pratama Tbk. 150 03/06 85 05/13 107 12/30 3,318,100 411,041,200 815 144
136. CNKO Exploitasi Energi Indonesia Tbk. [S] 152 01/02 50 12/30 50 12/30 1,047,092,100 98,543,311,900 52,158 242
137. CNTX Century Textile Industry (PS) Tbk. 17,475 01/06 14,550 12/30 14,550 12/30 4,300 70,837,500 35 29
138. COWL Cowell Development Tbk. [S] 710 04/09 545 04/17 600 12/30 1,904,829,600 1,169,509,841,000 109,754 244
139. CPGT Citra Maharlika Nusantara Corpora Tbk. 119 03/19 50 12/30 50 12/30 3,446,041,700 308,315,058,200 87,420 242
140. CPIN Charoen Pokphand Indonesia Tbk. [S] 4,025 01/27 1,350 08/26 2,600 12/30 1,725,964,100 5,087,185,301,000 569,062 244
141. CPRO Central Proteina Prima Tbk. 134 01/14 50 12/30 50 12/30 28,859,412,900 2,781,967,928,700 299,872 240
142. CSAP Catur Sentosa Adiprana Tbk. [S] 615 04/10 314 07/31 398 12/30 2,651,695,800 1,158,091,372,600 94,073 244
143. CTBN Citra Tubindo Tbk. [S] 6,600 04/20 5,100 09/01 5,225 10/30 15,200 87,297,500 51 26
144. CTRA Ciputra Development Tbk. [S] 1,585 02/18 735 08/24 1,460 12/30 3,295,308,500 4,058,566,516,500 346,637 244
145. CTRP Ciputra Property Tbk. [S] 900 01/08 330 09/30 410 12/30 1,224,195,600 737,459,885,100 124,961 244
146. CTRS Ciputra Surya Tbk. [S] 3,125 01/23 1,650 09/30 2,240 12/30 128,299,700 338,128,078,500 48,370 244
147. CTTH Citatah Tbk. [S] 86 02/09 50 12/17 56 12/30 32,070,400 2,353,152,200 2,934 201
148. DAJK Dwi Aneka Jaya Kemasindo Tbk. [S] 785 02/16 160 12/30 160 12/30 1,878,558,300 603,001,306,200 63,470 242
149. DART Duta Anggada Realty Tbk. [S] 870 05/12 420 12/28 420 12/28 12,342,600 8,944,962,200 1,171 168
150. DEFI Danasupra Erapacific Tbk. 1,435 04/06 1,250 02/03 1,405 10/22 29,900 40,477,500 37 23
151. DEWA Darma Henwa Tbk. [S] 50 12/22 50 12/22 50 12/22 7,767,600 388,380,000 1,698 130
152. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 186 01/08 55 09/07 85 12/30 582,426,700 58,308,226,200 25,532 244
153. DILD Intiland Development Tbk. [S] 710 04/23 457 12/16 489 12/30 7,008,007,200 4,021,632,195,400 253,083 244
154. DLTA Delta Djakarta Tbk. 390,000 01/07 4,900 12/04 5,200 12/30 1,155,300 70,356,967,000 1,436 103
155. DMAS Puradelta Lestari Tbk. [S] 238 11/04 145 08/26 215 12/30 2,902,813,500 613,313,421,700 51,848 143
156. DNAR Bank Dinar Indonesia Tbk. 198 01/07 98 12/21 113 12/29 7,624,200 1,218,662,900 1,679 163
157. DNET Indoritel Makmur Internasional Tbk. [S] 1,180 10/26 870 01/13 1,145 12/30 96,586,400 90,835,689,000 6,856 244
158. DOID Delta Dunia Makmur Tbk. 197 01/02 51 12/14 54 12/30 2,884,108,700 274,849,327,000 99,302 244
159. DPNS Duta Pertiwi Nusantara Tbk. [S] 429 04/30 291 04/13 387 12/04 2,286,000 819,814,800 586 96
160. DPUM Dua Putra Utama Makmur Tbk. [S] 995 12/10 555 12/08 990 12/30 55,279,000 43,954,966,000 5,214 14
161. DSFI Dharma Samudera Fishing Industries Tbk. [S] 225 01/08 75 04/29 106 12/30 4,727,623,200 735,128,080,200 261,361 244
162. DSNG Dharma Satya Nusantara Tbk. 4,840 04/17 530 12/30 600 12/30 461,845,100 1,745,130,892,500 56,673 244
163. DSSA Dian Swastatika Sentosa Tbk. [S] 13,100 03/10 12,000 10/19 12,100 10/20 42,900 552,982,500 62 41
164. DUTI Duta Pertiwi Tbk. [S] 6,700 06/10 4,700 01/06 6,400 12/23 2,329,000 13,509,982,000 494 63
165. DVLA Darya-Varia Laboratoria Tbk. [S] 2,160 03/20 1,165 12/18 1,300 12/30 1,320,200 1,992,274,000 848 140
166. DYAN Dyandra Media International Tbk. 142 02/13 56 12/08 65 12/30 885,523,300 95,266,726,600 50,143 244
167. ECII Electronic City Indonesia Tbk. [S] 1,715 03/03 680 11/25 850 12/30 124,379,100 161,403,337,500 17,760 191
168. EKAD Ekadharma International Tbk. [S] 595 02/03 332 09/29 400 12/30 32,759,300 15,583,732,100 6,165 228
169. ELSA Elnusa Tbk. [S] 685 01/02 233 08/26 247 12/30 7,808,774,800 3,589,768,186,000 404,350 244
170. ELTY Bakrieland Development Tbk. [S] 50 12/23 50 12/23 50 12/23 12,160,600 608,030,000 7,154 146
171. EMDE Megapolitan Developments Tbk. [S] 213 09/11 80 03/17 144 12/30 285,131,000 48,847,864,000 17,785 231
172. EMTK Elang Mahkota Teknologi Tbk. 12,750 03/06 6,400 01/16 10,300 12/30 3,606,100 33,626,100,000 1,090 134
173. ENRG Energi Mega Persada Tbk. [S] 112 01/09 50 12/30 50 12/30 26,168,170,400 1,788,897,417,400 246,312 243
174. EPMT Enseval Putra Megatrading Tbk. [S] 3,395 02/09 1,900 10/12 3,000 11/27 8,657,300 22,455,787,500 278 67
175. ERAA Erajaya Swasembada Tbk. [S] 1,250 01/23 369 08/24 545 12/30 3,384,781,200 2,484,234,119,200 195,103 244
176. ERTX Eratex Djaja Tbk. 1,400 09/22 555 03/24 900 12/30 7,395,100 6,678,573,000 826 127
177. ESSA Surya Esa Perkasa Tbk. [S] 2,990 01/05 1,500 10/01 1,650 12/30 8,246,700 17,615,452,500 1,039 142
178. ESTI Ever Shine Textile Industry Tbk. 220 09/09 180 12/21 180 12/21 2,400 481,800 20 14
179. ETWA Eterindo Wahanatama Tbk. 260 01/05 68 12/29 78 12/30 18,778,400 2,351,222,700 4,054 163
180. EXCL XL Axiata Tbk. 5,225 02/17 2,240 09/28 3,650 12/30 886,249,400 3,449,737,743,000 450,959 244
181. FAST Fast Food Indonesia Tbk. [S] 2,020 01/06 1,010 11/16 1,150 12/30 5,100,400 7,837,266,500 2,344 187
182. FASW Fajar Surya Wisesa Tbk. [S] 1,680 01/23 1,040 12/21 1,040 12/21 39,706,000 57,562,686,500 8,644 232
183. FISH FKS Multi Agro Tbk. [S] 1,830 01/02 1,500 09/21 1,600 12/22 112,700 189,290,000 90 33
184. FMII Fortune Mate Indonesia Tbk. [S] 800 12/30 383 11/03 800 12/30 73,683,600 33,739,324,900 861 142
185. FORU Fortune Indonesia Tbk. 820 04/22 585 06/05 700 12/28 5,588,800 3,628,111,500 1,447 139
186. FPNI Lotte Chemical Titan Tbk. [S] 107 04/23 73 09/11 92 12/23 1,732,900 150,566,000 419 97
187. FREN Smartfren Telecom Tbk. 96 01/05 50 12/23 51 12/30 491,666,700 35,286,409,300 41,267 242
188. GAMA Gading Development Tbk. [S] 55 12/30 50 12/30 55 12/30 263,209,600 13,257,673,800 8,609 185
189. GDST Gunawan Dianjaya Steel Tbk. [S] 109 01/07 53 08/26 59 12/30 331,622,500 23,610,073,000 94,285 244
190. GDYR Goodyear Indonesia Tbk. [S] 17,300 05/28 1,600 11/02 2,725 12/23 1,249,000 4,940,057,000 289 98
191. GEMA Gema Grahasarana Tbk. [S] 372 01/07 254 04/29 328 12/30 17,056,800 5,567,681,100 2,073 195
192. GEMS Golden Energy Mines Tbk. [S] 2,000 04/07 1,250 08/06 1,400 11/17 238,000 418,292,000 187 44
193. GGRM Gudang Garam Tbk. 64,000 01/06 39,500 09/29 55,000 12/30 257,637,100 12,711,187,097,500 545,211 244
194. GIAA Garuda Indonesia (Persero) Tbk. [S] 650 01/07 283 09/29 309 12/30 3,289,122,400 1,328,904,593,500 225,383 244
195. GJTL Gajah Tunggal Tbk. [S] 1,570 02/10 418 08/26 530 12/30 1,018,601,800 1,081,604,255,600 153,997 244
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
196. GLOB Global Teleshop Tbk. [S] 1,250 06/24 317 12/18 488 12/30 1,536,900 1,460,966,900 1,660 155
197. GMTD Gowa Makassar Tourism Development Tbk. [S] 9,500 08/11 6,000 03/04 7,500 12/30 460,700 3,358,360,000 418 113
198. GOLD Golden Retailindo Tbk. [S] 320 09/11 200 07/27 300 12/30 646,800 169,638,300 147 67
199. GOLL Golden Plantation Tbk. 260 01/02 59 08/24 74 12/30 103,296,300 17,768,663,300 17,952 243
200. GPRA Perdana Gapuraprima Tbk. [S] 300 01/07 171 12/14 199 12/30 58,835,500 15,463,717,400 3,698 212
201. GREN Evergreen Invesco Tbk. [S] 203 02/20 123 12/14 150 12/30 1,002,050,900 159,073,818,700 71,046 244
202. GSMF Equity Development Investment Tbk. 129 03/04 85 02/13 107 12/30 19,011,800 2,128,087,100 10,165 172
203. GTBO Garda Tujuh Buana Tbk. [S] 402 01/30 258 02/09 260 02/11 41,218,100 13,418,569,200 12,393 29
204. GWSA Greenwood Sejahtera Tbk. 186 02/04 82 10/06 123 12/28 24,476,000 3,467,558,600 3,721 221
205. GZCO Gozco Plantations Tbk. 136 01/02 62 12/08 95 12/30 717,739,600 71,870,482,800 26,471 244
206. HADE HD Capital Tbk. 67 06/24 50 12/30 50 12/30 149,020,400 7,460,209,900 1,631 155
207. HDFA Radana Bhaskara Finance Tbk. 255 06/01 182 12/11 182 12/11 35,900 8,586,200 21 10
208. HDTX Panasia Indo Resources Tbk. 1,000 09/29 400 01/08 885 12/30 17,554,100 15,760,992,200 1,596 62
209. HERO Hero Supermarket Tbk. [S] 2,380 01/05 1,000 12/11 1,150 12/30 16,718,300 29,795,345,000 4,054 210
210. HEXA Hexindo Adiperkasa Tbk. [S] 3,900 01/29 1,205 12/29 1,235 12/30 29,785,500 90,753,858,000 8,732 227
211. HITS Humpuss Intermoda Transportasi Tbk. [S] 750 12/30 695 03/06 750 12/30 30,916,800 21,873,477,500 8,356 236
212. HMSP HM Sampoerna Tbk. 102,000 12/01 64,900 03/16 94,000 12/30 67,115,500 6,405,887,662,500 115,547 234
213. HOME Hotel Mandarine Regency Tbk. [S] 315 01/07 180 04/06 249 12/29 2,175,492,600 513,086,775,100 51,006 218
214. HOTL Saraswati Griya Lestari Tbk. [S] 155 05/15 101 04/15 133 12/30 494,387,900 68,829,871,100 23,265 230
215. HRUM Harum Energy Tbk. [S] 1,780 01/19 650 12/16 675 12/30 220,919,400 268,439,068,000 66,827 244
216. IATA Indonesia Transport & Infrastructure Tbk. [S] 92 01/12 50 12/30 50 12/30 1,792,931,800 128,912,049,100 47,417 234
217. IBFN Intan Baruprana Finance Tbk. 352 01/16 137 11/03 190 12/30 470,768,800 149,442,048,500 34,775 178
218. IBST Inti Bangun Sejahtera Tbk. [S] 3,640 06/25 1,900 12/07 1,900 12/07 336,400 998,354,500 201 90
219. ICBP Indofood CBP Sukses Makmur Tbk. [S] 16,050 01/21 10,900 09/29 13,475 12/30 600,349,000 8,047,198,787,500 388,439 244
220. ICON Island Concepts Indonesia Tbk. [S] 605 12/30 440 05/07 605 12/30 363,600 205,491,400 41 14
221. IDPR Indonesia Pondasi Raya Tbk. [S] 1,750 12/10 1,300 12/15 1,340 12/30 110,096,300 156,651,161,000 6,735 13
222. IGAR Champion Pacific Indonesia Tbk. [S] 350 03/17 205 12/30 224 12/30 20,821,900 5,998,144,000 5,776 234
223. IIKP Inti Agri Resources Tbk. [S] 3,740 05/29 630 10/12 3,675 12/30 302,029,400 623,595,626,000 6,607 193
224. IKAI Intikeramik Alamasri Industri Tbk. [S] 122 01/13 81 03/27 114 12/29 6,126,400 628,677,800 851 128
225. IKBI Sumi Indo Kabel Tbk. [S] 1,090 04/14 1,035 12/18 1,040 12/28 196,300 206,760,000 84 55
226. IMAS Indomobil Sukses Internasional Tbk. 4,200 05/04 1,860 12/11 2,365 12/30 11,869,100 42,673,078,000 4,314 194
227. IMJS Indomobil Multi Jasa Tbk. 600 01/28 361 08/12 490 12/30 3,546,800 1,657,991,900 1,067 85
228. IMPC Impack Pratama Industri Tbk. [S] 9,600 08/28 5,000 01/02 9,250 12/30 48,729,300 408,881,810,000 20,857 244
229. INAF Indofarma (Persero) Tbk. [S] 374 01/07 120 09/29 168 12/30 962,026,800 218,893,789,200 80,651 244
230. INAI Indal Aluminium Industry Tbk. [S] 435 07/03 310 01/07 405 12/30 2,302,900 838,259,300 970 153
231. INCI Intanwijaya Internasional Tbk. [S] 375 07/29 220 04/29 305 12/30 14,852,400 4,368,393,600 2,601 189
232. INCO Vale Indonesia Tbk. [S] 3,695 01/02 1,190 08/26 1,635 12/30 2,281,124,000 5,426,227,928,500 561,800 244
233. INDF Indofood Sukses Makmur Tbk. [S] 7,725 01/23 4,560 08/26 5,175 12/30 2,339,963,100 15,274,084,053,500 628,544 244
234. INDR Indo-Rama Synthetics Tbk. [S] 1,160 05/07 605 01/06 760 12/28 3,340,000 2,917,645,000 4,704 129
235. INDS Indospring Tbk. [S] 1,600 01/02 325 11/16 350 12/30 87,818,000 48,286,970,400 17,242 243
236. INDX Tanah Laut Tbk. [S] 570 01/12 120 11/16 130 12/30 55,335,800 19,740,061,500 16,369 243
237. INDY Indika Energy Tbk. [S] 520 01/12 105 12/15 110 12/30 735,027,800 190,577,130,900 85,618 244
238. INKP Indah Kiat Pulp & Paper Tbk. 1,200 05/04 720 09/03 955 12/30 253,516,900 240,433,419,500 61,110 244
239. INPC Bank Artha Graha Internasional Tbk. 88 01/23 59 12/15 64 12/30 238,258,700 17,943,653,100 88,524 241
240. INPP Indonesian Paradise Property Tbk. [S] 400 07/30 180 04/01 358 12/30 1,188,900 403,875,700 256 94
241. INRU Toba Pulp Lestari Tbk. [S] 1,145 02/13 260 12/28 320 12/30 1,574,100 646,354,300 146 25
242. INTA Intraco Penta Tbk. [S] 313 05/28 212 10/29 270 12/30 181,623,300 51,570,936,300 17,800 226
243. INTD Inter Delta Tbk. [S] 380 09/30 380 09/30 380 09/30 500 190,000 2 2
244. INTP Indocement Tunggal Prakarsa Tbk. [S] 25,500 01/16 16,000 09/29 22,325 12/30 649,634,200 13,818,370,100,000 558,072 244
245. INVS Inovisi Infracom Tbk. 201 01/07 90 01/22 117 02/12 3,376,627,100 478,417,215,700 105,442 29
246. IPOL Indopoly Swakarsa Industry Tbk. [S] 155 01/14 64 08/20 72 12/30 541,829,200 59,172,835,800 30,052 243
247. ISAT Indosat Tbk. [S] 5,825 12/28 3,310 09/18 5,500 12/30 131,302,500 527,084,524,500 53,549 244
248. ISSP Steel Pipe Industry of Indonesia Tbk. 251 01/05 110 08/28 188 12/30 3,518,715,200 675,567,468,900 185,828 244
249. ITMG Indo Tambangraya Megah Tbk. [S] 18,600 02/18 5,525 12/18 5,725 12/30 391,938,500 4,992,460,730,000 442,452 244
250. JAWA Jaya Agra Wattie Tbk. 385 02/17 139 11/24 220 12/30 74,629,900 24,821,568,000 6,214 236
251. JECC Jembo Cable Company Tbk. 2,950 01/20 1,350 11/24 1,350 11/24 60,200 111,583,000 136 24
252. JIHD Jakarta International Hotels & Dev. Tbk. [S] 1,170 01/08 505 12/23 585 12/28 4,086,900 3,252,403,000 1,553 179
253. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 1,070 07/15 730 12/01 840 12/30 62,337,700 57,361,432,000 865 112
254. JKSW Jakarta Kyoei Steel Works Tbk. [S] 130 02/10 50 01/12 68 12/30 54,637,700 5,084,316,400 8,133 202
255. JPFA JAPFA Comfeed Indonesia Tbk. 965 01/13 296 09/30 635 12/30 1,316,912,700 864,265,397,900 169,687 244
256. JPRS Jaya Pari Steel Tbk. [S] 255 01/19 115 12/18 120 12/30 149,447,700 26,010,025,700 42,322 220
257. JRPT Jaya Real Property Tbk. [S] 1,250 02/18 670 12/18 745 12/30 243,351,900 249,258,256,000 6,492 186
258. JSMR Jasa Marga (Persero) Tbk. [S] 7,250 01/23 4,500 11/30 5,225 12/30 1,557,564,600 9,254,928,589,000 442,054 244
259. JSPT Jakarta Setiabudi Internasional Tbk. [S] 935 11/25 750 10/28 935 11/25 400 337,000 3 3
260. JTPE Jasuindo Tiga Perkasa Tbk. [S] 378 01/02 204 11/24 232 12/30 157,083,700 44,031,374,000 20,203 230
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
261. KAEF Kimia Farma (Persero) Tbk. [S] 1,475 01/02 590 09/29 870 12/30 701,352,700 697,445,865,500 107,307 244
262. KARW ICTSI Jasa Prima Tbk. 640 01/12 94 12/07 94 12/07 25,608,100 13,109,168,700 6,004 178
263. KBLI KMI Wire and Cable Tbk. [S] 145 04/07 80 08/27 119 12/30 134,420,900 15,132,869,800 9,052 242
264. KBLM Kabelindo Murni Tbk. [S] 186 12/11 101 08/24 132 12/29 4,881,000 653,147,500 919 147
265. KBLV First Media Tbk. [S] 2,995 03/31 1,700 12/14 1,875 12/28 27,371,700 61,706,736,500 3,402 188
266. KBRI Kertas Basuki Rachmat Indonesia Tbk. 71 01/27 50 12/30 50 12/30 2,023,322,900 113,605,418,900 45,520 175
267. KDSI Kedawung Setia Industrial Tbk. [S] 485 03/03 170 08/25 191 12/23 7,532,600 2,612,084,200 2,068 160
268. KIAS Keramika Indonesia Assosiasi Tbk. [S] 150 01/07 72 08/24 90 12/30 14,875,400 1,662,269,400 2,061 205
269. KICI Kedaung Indah Can Tbk. [S] 284 01/15 206 06/01 250 12/30 367,800 93,495,700 340 109
270. KIJA Kawasan Industri Jababeka Tbk. [S] 368 02/25 156 09/29 247 12/30 11,697,485,000 3,144,301,593,700 341,183 244
271. KINO Kino Indonesia Tbk. [S] 4,300 12/11 3,600 12/14 3,840 12/30 22,004,700 85,480,560,000 4,825 12
272. KKGI Resource Alam Indonesia Tbk. [S] 1,055 01/23 370 12/18 420 12/30 16,979,000 14,388,427,800 3,810 241
273. KLBF Kalbe Farma Tbk. [S] 1,915 04/23 1,135 12/10 1,320 12/30 10,489,229,700 17,038,109,699,500 1,078,395 244
274. KOBX Kobexindo Tractors Tbk. [S] 194 03/23 110 09/15 147 12/29 4,368,100 673,075,700 1,095 164
275. KOIN Kokoh Inti Arebama Tbk. [S] 470 01/22 230 08/26 290 12/30 20,387,300 7,247,528,600 452 96
276. KONI Perdana Bangun Pusaka Tbk. 330 10/12 280 12/21 280 12/21 41,300 13,505,900 13 7
277. KOPI Mitra Energi Persada Tbk. 1,140 05/07 440 05/04 710 12/30 20,153,000 16,385,083,500 9,339 161
278. KPIG MNC Land Tbk. [S] 1,535 08/20 1,125 01/16 1,410 12/30 121,864,000 167,835,762,000 35,978 241
279. KRAH Grand Kartech Tbk. 2,430 09/17 805 01/06 2,190 12/30 431,947,900 635,642,940,500 107,215 244
280. KRAS Krakatau Steel (Persero) Tbk. 505 05/20 272 12/15 293 12/30 1,187,581,200 450,868,125,900 124,392 244
281. KREN Kresna Graha Investama Tbk. 2,610 10/29 482 01/14 2,120 12/30 2,665,384,400 4,393,308,840,800 420,187 234
282. LAMI Lamicitra Nusantara Tbk. [S] 324 01/22 216 08/27 280 12/17 6,656,500 1,954,446,400 5,514 142
283. LAPD Leyand International Tbk. [S] 51 01/14 50 12/30 50 12/30 18,696,500 934,855,300 3,009 149
284. LCGP Eureka Prima Jakarta Tbk. [S] 620 12/30 449 12/23 620 12/30 9,265,824,100 5,038,780,654,300 122,049 244
285. LEAD Logindo Samudramakmur Tbk. 2,850 01/02 115 08/12 136 12/30 533,761,500 445,468,010,500 84,977 244
286. LINK Link Net Tbk. [S] 6,575 03/26 3,045 12/14 4,000 12/30 978,186,900 5,357,309,226,000 214,556 244
287. LION Lion Metal Works Tbk. [S] 10,500 04/07 815 11/06 1,050 12/23 637,100 2,398,622,000 226 77
288. LMAS Limas Indonesia Makmur Tbk. 52 01/02 50 12/30 50 12/30 8,792,100 439,907,200 338 56
289. LMPI Langgeng Makmur Industri Tbk. [S] 217 04/22 100 09/02 113 12/30 375,416,200 61,313,267,100 176,078 244
290. LMSH Lionmesh Prima Tbk. [S] 8,925 02/25 455 11/06 575 12/22 164,100 248,057,600 272 62
291. LPCK Lippo Cikarang Tbk. [S] 12,400 03/02 6,125 08/26 7,250 12/30 190,797,500 1,818,111,465,000 175,562 244
292. LPGI Lippo General Insurance Tbk. 6,475 09/16 4,500 12/03 5,250 12/30 2,102,100 10,871,801,000 296 91
293. LPIN Multi Prima Sejahtera Tbk. [S] 7,675 07/15 4,750 06/09 5,375 12/30 295,200 1,690,852,500 717 101
294. LPKR Lippo Karawaci Tbk. [S] 1,460 04/16 910 08/24 1,035 12/30 17,213,537,400 20,071,833,431,500 663,905 244
295. LPLI Star Pacific Tbk. [S] 720 03/03 162 12/29 180 12/30 69,974,200 39,767,252,400 8,358 237
296. LPPF Matahari Department Store Tbk. [S] 20,225 04/01 14,125 01/14 17,600 12/30 959,575,100 16,110,144,807,500 803,732 244
297. LPPS Lippo Securities Tbk. 239 01/15 80 12/29 88 12/30 82,136,800 17,719,682,100 19,208 219
298. LRNA Eka Sari Lorena Transport Tbk. [S] 282 06/29 100 08/25 122 12/30 83,769,200 14,378,418,800 26,460 239
299. LSIP PP London Sumatra Indonesia Tbk. [S] 2,070 01/09 910 08/24 1,320 12/30 5,371,550,900 8,382,867,882,000 527,938 244
300. LTLS Lautan Luas Tbk. [S] 1,840 01/06 420 10/02 500 12/30 198,817,900 137,775,638,400 24,450 243
301. MAGP Multi Agro Gemilang Plantation Tbk. 51 02/20 50 12/30 50 12/30 7,647,000 382,951,000 10,295 149
302. MAIN Malindo Feedmill Tbk. 2,215 01/27 1,080 08/26 1,525 12/30 263,076,600 447,217,369,500 86,467 240
303. MAMI Mas Murni Indonesia Tbk. [S] 80 12/29 50 12/17 79 12/30 542,615,800 32,156,866,900 4,498 44
304. MAPI Mitra Adiperkasa Tbk. [S] 6,225 01/23 2,650 09/29 3,795 12/30 401,034,300 1,844,111,688,500 152,898 244
305. MASA Multistrada Arah Sarana Tbk. [S] 420 01/02 207 10/05 351 12/30 104,186,900 30,330,458,200 3,402 205
306. MAYA Bank Mayapada Internasional Tbk. 2,550 11/13 1,070 02/04 1,950 12/30 102,384,300 162,076,842,000 8,117 207
307. MBAP Mitrabara Adiperdana Tbk. [S] 1,320 01/12 940 05/27 1,115 12/16 39,930,400 50,967,226,000 8,435 123
308. MBSS Mitrabahtera Segara Sejati Tbk. [S] 1,040 03/30 260 12/28 265 12/30 194,144,000 118,193,915,100 28,987 244
309. MBTO Martina Berto Tbk. [S] 215 04/06 127 11/13 140 12/30 22,774,500 3,985,173,900 2,958 215
310. MCOR Bank Windu Kentjana International Tbk. 390 06/08 206 01/08 300 12/30 323,745,300 97,492,394,800 10,772 232
311. MDIA Intermedia Capital Tbk. [S] 4,000 06/30 2,400 08/26 3,325 12/30 13,735,600 48,399,335,500 517 135
312. MDKA Merdeka Copper Gold Tbk. 2,530 06/19 1,850 10/29 2,015 12/30 12,146,500 27,841,239,000 3,033 71
313. MDLN Modernland Realty Tbk. [S] 600 05/26 321 08/25 467 12/30 4,298,298,900 2,127,877,981,300 140,688 244
314. MDRN Modern Internasional Tbk. [S] 690 03/05 115 12/18 150 12/30 865,939,000 155,408,660,100 25,931 236
315. MEDC Medco Energi Internasional Tbk. 3,720 01/02 750 12/21 795 12/30 296,165,600 555,983,469,500 114,606 244
316. MEGA Bank Mega Tbk. 3,450 09/30 1,930 01/16 3,275 12/30 4,204,600 10,821,110,000 1,269 123
317. MERK Merck Tbk. [S] 154,000 01/21 6,500 12/23 6,775 12/30 386,100 43,631,870,000 915 117
318. META Nusantara Infrastructure Tbk. [S] 218 07/01 69 12/10 74 12/30 19,110,726,000 3,228,976,805,600 195,042 244
319. MFIN Mandala Multifinance Tbk. 1,050 03/10 770 11/25 870 12/30 27,069,900 25,563,614,000 2,738 213
320. MFMI Multifiling Mitra Indonesia Tbk. [S] 420 04/20 160 01/12 187 12/29 1,129,500 309,239,000 500 125
321. MGNA Magna Finance Tbk. 99 03/03 50 12/29 53 12/30 26,954,200 2,309,975,800 3,791 163
322. MICE Multi Indocitra Tbk. [S] 409 10/21 254 09/08 370 12/29 82,174,300 27,811,483,600 7,735 232
323. MIDI Midi Utama Indonesia Tbk. [S] 840 04/10 555 01/14 780 12/30 38,573,600 27,073,045,000 718 134
324. MIKA Mitra Keluarga Karyasehat Tbk. [S] 32,300 09/22 2,010 12/14 2,400 12/30 1,663,956,300 13,118,133,507,500 572,353 188
325. MIRA Mitra International Resources Tbk. [S] 55 05/07 50 12/30 50 12/30 91,794,900 4,672,425,000 5,583 141
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
326. MITI Mitra Investindo Tbk. [S] 196 01/02 102 05/12 124 05/13 5,306,600 813,796,800 895 85
327. MKNT Mitra Komunikasi Nusantara Tbk. [S] 655 10/29 250 10/26 510 12/30 211,497,700 106,995,131,900 4,601 45
328. MKPI Metropolitan Kentjana Tbk. [S] 17,000 08/21 13,000 03/23 16,875 12/30 4,476,300 70,633,185,000 170 51
329. MLBI Multi Bintang Indonesia Tbk. 12,350 10/22 5,725 08/24 8,200 12/30 12,472,700 111,965,620,000 12,297 244
330. MLIA Mulia Industrindo Tbk. 700 04/20 411 12/23 515 12/30 28,248,000 17,031,148,500 4,116 202
331. MLPL Multipolar Tbk. [S] 1,025 03/20 227 12/15 257 12/30 2,859,927,500 2,036,285,789,900 197,060 244
332. MLPT Multipolar Technology Tbk. [S] 1,700 10/09 990 02/20 1,135 12/29 300,575,200 388,474,936,000 17,212 230
333. MMLP Mega Manunggal Property Tbk. [S] 945 10/08 690 06/12 800 12/30 830,043,700 694,859,489,000 53,232 113
334. MNCN Media Nusantara Citra Tbk. [S] 3,160 03/02 1,410 09/29 1,855 12/30 2,468,169,800 5,757,430,692,500 712,232 244
335. MPMX Mitra Pinasthika Mustika Tbk. 940 03/11 378 11/30 489 12/30 554,744,800 408,291,971,400 69,275 244
336. MPPA Matahari Putra Prima Tbk. [S] 4,500 03/03 1,530 12/14 1,825 12/30 3,646,227,200 12,719,132,070,000 515,514 244
337. MRAT Mustika Ratu Tbk. [S] 356 01/07 180 12/21 208 12/29 29,961,100 7,642,984,100 4,509 224
338. MREI Maskapai Reasuransi Indonesia Tbk. 6,200 12/30 2,180 05/08 6,200 12/30 143,500 572,225,500 262 79
339. MSKY MNC Sky Vision Tbk. 1,825 01/13 1,020 11/24 1,335 12/30 91,207,700 135,573,851,000 40,199 244
340. MTDL Metrodata Electronics Tbk. [S] 800 04/21 600 02/16 650 12/30 243,033,000 164,118,238,000 14,071 243
341. MTFN Capitalinc Investment Tbk. 297 04/10 50 12/29 50 12/29 21,985,831,100 5,178,843,748,400 94,577 149
342. MTLA Metropolitan Land Tbk. [S] 475 01/23 194 10/07 215 12/30 307,676,100 72,341,328,400 15,311 226
343. MTSM Metro Realty Tbk. 700 06/03 169 12/28 228 12/30 190,800 43,838,200 99 42
344. MYOH Samindo Resources Tbk. [S] 590 11/09 421 01/30 525 12/30 74,246,100 36,656,255,700 9,089 244
345. MYOR Mayora Indah Tbk. [S] 31,000 10/16 20,650 01/02 30,500 12/30 11,080,800 283,103,967,500 14,736 236
346. MYRX Hanson International Tbk. 785 03/23 469 06/10 635 12/30 21,614,403,700 14,943,850,341,100 708,874 244
347. MYRXPHanson International (Seri B) Tbk. 71 02/24 50 12/30 50 12/30 260,542,000 14,490,674,700 4,633 200
348. MYTX Apac Citra Centertex Tbk. 123 01/27 50 12/28 51 12/29 6,523,600 464,219,900 744 103
349. NAGA Bank Mitraniaga Tbk. 219 12/28 90 09/23 212 12/30 2,966,200 417,522,200 307 90
350. NELY Pelayaran Nelly Dwi Putri Tbk. [S] 163 04/02 121 04/29 138 12/29 3,917,400 548,432,600 27 17
351. NIKL Pelat Timah Nusantara Tbk. 136 01/08 50 12/30 50 12/30 117,398,500 9,454,185,800 29,112 238
352. NIPS Nipress Tbk. [S] 695 06/01 325 11/02 425 12/30 930,957,000 514,036,892,000 28,437 241
353. NIRO Nirvana Development Tbk. [S] 241 02/05 90 11/13 109 12/30 18,959,898,700 3,795,358,745,300 236,683 244
354. NISP Bank OCBC NISP Tbk. 1,510 03/04 1,000 06/16 1,275 12/04 34,688,100 44,616,910,500 399 91
355. NOBU Bank Nationalnobu Tbk. 840 03/24 410 12/18 452 12/30 255,262,700 189,519,220,200 8,286 241
356. NRCA Nusa Raya Cipta Tbk. [S] 1,610 02/06 560 12/14 625 12/30 1,013,261,500 1,063,349,450,000 99,171 244
357. OCAP Onix Capital Tbk. 585 02/13 432 06/22 432 06/22 17,000 9,818,600 10 4
358. OKAS Ancora Indonesia Resources Tbk. 127 01/30 64 08/06 93 12/30 4,763,100 432,633,300 631 153
359. OMRE Indonesia Prima Property Tbk. [S] 340 03/31 300 12/04 300 12/04 97,000 32,818,000 6 6
360. PADI Minna Padi Investama Tbk. 780 12/30 410 09/17 745 12/30 473,203,000 289,555,175,100 36,483 231
361. PALM Provident Agro Tbk. 675 09/21 425 12/30 425 12/30 21,935,700 12,554,063,500 822 121
362. PANR Panorama Sentrawisata Tbk. [S] 555 06/22 414 09/30 450 12/30 698,313,000 342,175,833,100 78,611 244
363. PANS Panin Sekuritas Tbk. 5,150 04/24 3,100 08/24 4,100 12/30 30,436,200 132,982,615,500 8,205 233
364. PBRX Pan Brothers Tbk. [S] 760 07/29 450 01/29 560 12/30 4,540,427,700 2,339,907,650,100 235,811 244
365. PDES Destinasi Tirta Nusantara Tbk. [S] 184 01/07 160 12/17 160 12/17 1,106,800 177,428,500 76 40
366. PEGE Panca Global Securities Tbk. 210 06/18 200 10/06 205 11/05 655,600 132,353,300 156 51
367. PGAS Perusahaan Gas Negara (Persero) Tbk. [S] 6,050 01/02 2,150 09/08 2,745 12/30 8,037,081,200 30,417,862,164,500 1,227,946 244
368. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 112 01/14 56 06/16 69 12/30 55,574,100 4,072,079,500 1,015 112
369. PICO Pelangi Indah Canindo Tbk. 163 08/04 111 05/12 128 12/18 865,300 118,922,600 418 107
370. PJAA Pembangunan Jaya Ancol Tbk. [S] 2,875 01/22 1,615 01/07 2,025 12/30 10,342,300 25,245,543,000 2,177 177
371. PKPK Perdana Karya Perkasa Tbk. 93 01/02 50 12/28 50 12/28 38,196,500 2,728,741,600 3,354 214
372. PLAS Polaris Investama Tbk. 1,635 05/22 1,460 08/21 1,570 12/30 6,352,207,200 9,896,850,717,000 117,931 244
373. PLIN Plaza Indonesia Realty Tbk. [S] 4,400 04/20 2,200 03/10 4,000 12/30 1,284,600 3,883,483,000 1,283 85
374. PNBN Bank Pan Indonesia Tbk. 1,430 03/31 785 12/15 820 12/30 523,628,100 593,049,208,000 41,512 244
375. PNBS Bank Panin Syariah Tbk. [S] 299 05/04 181 01/20 250 12/30 128,766,700 30,142,566,500 10,211 244
376. PNIN Paninvest Tbk. 910 05/12 520 12/11 545 12/30 70,284,300 51,471,525,000 5,655 237
377. PNLF Panin Financial Tbk. 353 03/17 181 09/29 185 12/30 6,157,285,400 1,731,922,137,800 239,026 244
378. PNSE Pudjiadi & Sons Tbk. [S] 685 02/13 360 05/27 409 12/07 399,200 182,691,400 254 84
379. POLY Asia Pacific Fibers Tbk. 116 08/10 50 12/21 54 12/30 989,878,300 78,131,328,600 76,803 244
380. POOL Pool Advista Indonesia Tbk. 2,995 04/16 2,990 09/11 2,990 09/11 300 898,000 2 2
381. PPRO PP Properti Tbk. [S] 250 05/19 127 10/01 178 12/30 13,587,926,100 2,479,491,162,200 270,264 151
382. PRAS Prima Alloy Steel Universal Tbk. [S] 225 01/15 115 09/29 125 12/30 93,048,100 18,751,684,700 57,169 212
383. PSAB J Resources Asia Pasifik Tbk. [S] 1,645 11/03 505 01/08 1,370 12/30 696,549,300 680,662,240,000 82,595 243
384. PSDN Prasidha Aneka Niaga Tbk. [S] 150 12/18 96 05/05 122 12/23 456,600 51,390,700 233 53
385. PSKT Red Planet Indonesia Tbk. [S] 1,075 07/31 620 03/25 895 12/30 3,489,000 2,755,830,000 789 179
386. PTBA Tambang Batubara Bukit Asam (Persero) Tbk. [S] 12,525 01/02 4,305 12/14 4,525 12/30 859,114,100 6,300,957,306,000 494,834 244
387. PTIS Indo Straits Tbk. [S] 1,000 02/25 720 02/06 845 12/30 203,100 164,538,500 220 34
388. PTPP PP (Persero) Tbk. [S] 4,245 02/04 2,960 08/26 3,875 12/30 2,436,846,800 9,180,623,981,000 558,901 244
389. PTRO Petrosea Tbk. [S] 945 01/08 271 10/01 290 12/30 109,401,400 60,212,709,200 32,600 244
390. PTSN Sat Nusapersada Tbk. [S] 100 05/13 54 08/24 77 12/30 6,709,200 540,539,300 1,305 167
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
391. PTSP Pioneerindo Gourmet International Tbk. [S] 8,500 10/06 5,800 01/08 8,500 10/06 373,400 2,649,325,000 38 29
392. PUDP Pudjiadi Prestige Tbk. 620 12/15 325 04/29 420 12/28 230,500 92,443,700 226 90
393. PWON Pakuwon Jati Tbk. [S] 565 02/26 313 08/24 496 12/30 25,969,129,700 11,749,883,148,300 890,714 244
394. PYFA Pyridam Farma Tbk. [S] 162 01/16 106 11/27 112 12/30 224,591,400 31,034,502,500 81,508 234
395. RAJA Rukun Raharja Tbk. [S] 1,880 01/14 695 12/14 775 12/30 452,554,000 664,199,633,500 71,222 244
396. RALS Ramayana Lestari Sentosa Tbk. [S] 880 01/23 490 10/02 645 12/30 1,767,765,300 1,303,754,199,000 136,388 244
397. RANC Supra Boga Lestari Tbk. [S] 449 01/07 260 08/25 340 12/30 92,095,800 30,645,635,700 3,827 215
398. RBMS Ristia Bintang Mahkotasejati Tbk. [S] 111 02/03 50 12/15 63 12/28 128,919,100 12,334,148,900 48,125 219
399. RDTX Roda Vivatex Tbk. [S] 6,100 04/06 5,225 12/18 6,000 12/21 2,900 16,610,000 9 7
400. RELI Reliance Securities Tbk. 655 01/22 340 05/19 400 11/03 1,869,300 717,678,100 1,045 63
401. RICY Ricky Putra Globalindo Tbk. [S] 179 02/16 140 12/15 159 12/30 5,564,500 907,857,100 1,211 193
402. RIGS Rig Tenders Indonesia Tbk. [S] 275 01/07 135 12/10 160 12/30 27,713,200 4,949,585,200 906 182
403. RMBA Bentoel Internasional Investama Tbk. 600 04/30 420 10/09 510 12/23 5,956,200 3,316,498,700 978 145
404. RODA Pikko Land Development Tbk. [S] 595 12/30 353 04/07 595 12/30 7,089,800 3,327,009,900 168 45
405. ROTI Nippon Indosari Corpindo Tbk. [S] 1,420 01/30 1,020 08/24 1,265 12/30 778,162,700 921,144,957,500 110,644 244
406. RUIS Radiant Utama Interinsco Tbk. 245 04/27 190 05/06 215 12/30 104,991,300 23,172,656,400 4,154 223
407. SAFE Steady Safe Tbk. 154 06/10 77 12/14 90 12/30 4,841,800 609,394,000 796 79
408. SAME Sarana Meditama Metropolitan Tbk. [S] 3,250 03/24 2,390 12/18 2,650 12/30 310,120,800 879,983,923,500 120,364 244
409. SCBD Danayasa Arthatama Tbk. [S] 2,580 03/30 1,695 07/09 1,695 07/09 11,400 24,274,000 52 20
410. SCCO Supreme Cable Manufacturing & Commerce Tbk. [S] 4,015 03/31 3,000 09/08 3,725 12/23 655,900 2,460,819,500 569 125
411. SCMA Surya Citra Media Tbk. [S] 4,040 02/23 2,285 08/25 3,100 12/30 2,068,008,000 6,543,136,403,500 673,264 244
412. SDMU Sidomulyo Selaras Tbk. [S] 535 01/26 111 08/24 500 12/30 654,399,400 268,462,777,200 89,808 199
413. SDPC Millennium Pharmacon International Tbk. [S] 89 03/03 63 12/15 69 12/30 15,724,000 1,188,564,500 1,425 184
414. SDRA Bank Woori Saudara Indonesia 1906 Tbk. 1,200 09/08 900 12/16 1,100 12/22 776,300 882,173,500 286 82
415. SGRO Sampoerna Agro Tbk. [S] 2,130 01/09 1,010 10/22 1,700 12/30 301,193,700 433,657,168,000 78,451 244
416. SHID Hotel Sahid Jaya International Tbk. [S] 570 12/30 268 01/29 545 12/30 123,175,700 56,047,605,200 26,914 228
417. SIAP Sekawan Intipratama Tbk. [S] 475 01/02 83 11/06 83 11/06 68,334,303,200 15,974,150,150,700 564,989 195
418. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 625 01/08 420 08/24 550 12/30 1,533,626,500 828,970,127,800 172,310 244
419. SILO Siloam International Hospitals Tbk. [S] 17,100 08/10 8,600 11/16 9,800 12/30 900,212,600 11,742,792,462,500 173,357 244
420. SIMA Siwani Makmur Tbk. [S] 200 04/29 100 06/30 164 10/30 2,651,640,600 418,077,825,000 4,400 146
421. SIMP Salim Ivomas Pratama Tbk. [S] 770 03/03 325 12/28 332 12/30 1,104,312,900 689,251,379,900 136,887 244
422. SIPD Sierad Produce Tbk. 945 04/13 50 02/04 850 12/30 821,743,700 279,580,850,800 28,282 239
423. SKBM Sekar Bumi Tbk. [S] 1,050 09/23 840 09/21 945 09/28 842,400 812,436,000 50 37
424. SKLT Sekar Laut Tbk. [S] 390 10/09 320 03/06 370 11/23 2,900 1,023,000 22 10
425. SMAR SMART Tbk. 8,200 01/02 3,500 12/23 4,200 12/30 507,700 2,696,443,500 837 153
426. SMBR Semen Baturaja (Persero) Tbk. [S] 402 01/13 242 08/25 291 12/30 1,834,853,900 590,345,527,200 135,703 244
427. SMCB Holcim Indonesia Tbk. [S] 2,205 01/02 895 08/25 995 12/30 451,171,300 714,531,493,000 97,332 244
428. SMDM Suryamas Dutamakmur Tbk. [S] 163 04/09 83 12/14 95 12/30 36,726,500 5,036,614,400 23,447 207
429. SMDR Samudera Indonesia Tbk. [S] 14,750 01/02 4,100 08/26 5,050 12/29 7,367,200 65,273,030,500 10,166 239
430. SMGR Semen Indonesia (Persero) Tbk. [S] 16,475 01/16 7,100 08/24 11,400 12/30 1,533,750,700 18,758,948,225,000 745,674 244
431. SMMA Sinar Mas Multiartha Tbk. 5,600 11/18 3,300 02/17 5,050 12/14 4,038,900 19,397,903,500 631 119
432. SMMT Golden Eagle Energy Tbk. 2,065 05/29 149 11/24 171 12/30 68,493,500 126,949,277,000 14,402 222
433. SMRA Summarecon Agung Tbk. [S] 2,000 05/20 950 09/29 1,650 12/30 8,406,793,600 13,908,284,347,500 767,580 244
434. SMRU SMR Utama Tbk. [S] 419 07/22 153 12/22 238 12/30 8,065,762,000 2,280,548,375,100 59,553 244
435. SMSM Selamat Sempurna Tbk. [S] 5,400 12/10 4,300 09/16 4,760 12/30 60,542,500 289,380,481,000 26,014 243
436. SOBI Sorini Agro Asia Corporindo Tbk. [S] 3,050 06/18 1,900 11/24 1,900 11/24 177,800 392,302,000 125 51
437. SOCI Soechi Lines Tbk. [S] 680 01/30 388 12/08 475 12/30 3,201,056,300 1,779,187,541,700 201,063 244
438. SONA Sona Topas Tourism Industry Tbk. [S] 5,450 11/13 3,700 05/18 4,050 12/10 274,100 1,167,189,500 46 18
439. SPMA Suparma Tbk. 209 04/16 88 12/16 103 12/30 65,592,900 10,041,230,300 28,998 220
440. SQBI Taisho Pharmaceutical Indonesia (PS) Tbk. 338,000 11/02 290,000 07/08 338,000 11/02 6,000 1,901,250,000 38 19
441. SQMI Renuka Coalindo Tbk. [S] 1,800 11/13 1,450 02/20 1,800 11/13 1,600,000 2,409,267,500 168 26
442. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 370 12/30 170 08/24 370 12/30 411,969,900 90,229,310,900 23,480 242
443. SRIL Sri Rejeki Isman Tbk. 497 07/31 148 02/17 389 12/30 46,877,464,300 14,451,119,641,500 1,301,995 244
444. SRSN Indo Acidatama Tbk. [S] 52 07/31 50 12/29 50 12/29 27,070,800 1,354,322,200 881 116
445. SRTG Saratoga Investama Sedaya Tbk. [S] 5,100 07/06 3,500 12/07 4,010 12/30 3,364,900 14,754,527,500 1,315 131
446. SSIA Surya Semesta Internusa Tbk. [S] 1,355 03/02 545 11/30 715 12/30 3,017,173,500 2,484,610,351,000 250,898 244
447. SSMS Sawit Sumbermas Sarana Tbk. [S] 2,425 05/15 1,520 09/15 1,950 12/30 13,369,911,500 24,577,946,848,000 1,136,615 244
448. SSTM Sunson Textile Manufacturer Tbk. [S] 124 02/05 50 12/29 52 12/30 197,355,200 18,708,633,500 62,469 234
449. STAR Star Petrochem Tbk. [S] 86 08/03 50 12/30 50 12/30 1,020,863,300 59,994,102,700 23,251 217
450. STTP Siantar Top Tbk. [S] 3,060 11/17 2,880 01/12 3,015 12/15 325,300 982,966,500 90 57
451. SUGI Sugih Energy Tbk. [S] 470 12/30 370 12/11 470 12/30 18,483,544,600 7,309,639,868,400 168,761 244
452. SULI SLJ Global Tbk. 88 03/24 50 12/23 51 12/30 155,990,600 10,033,345,700 17,532 232
453. SUPR Solusi Tunas Pratama Tbk. 11,000 04/30 6,700 09/25 8,400 12/30 3,331,400 29,680,935,000 1,407 128
454. TALF Tunas Alfin Tbk. 520 01/06 400 12/08 400 12/08 298,200 125,859,500 104 34
455. TARA Sitara Propertindo Tbk. [S] 600 12/17 427 02/05 560 12/30 19,461,423,100 9,298,348,251,200 201,675 244
Days
No. CODE Company Name
Hi Date Low Date Close Date Volume Value Freq.
456. TAXI Express Transindo Utama Tbk. 1,220 01/12 73 12/17 105 12/30 4,395,880,500 2,254,446,915,200 291,273 225
457. TBIG Tower Bersama Infrastructure Tbk. 9,800 01/27 5,650 12/14 5,875 12/30 684,103,900 5,467,266,400,000 321,781 244
458. TBLA Tunas Baru Lampung Tbk. 755 01/09 420 08/25 510 12/30 256,876,800 156,810,656,300 14,026 242
459. TBMS Tembaga Mulia Semanan Tbk. 10,050 02/06 6,000 06/09 6,000 06/09 3,100 23,365,000 12 10
460. TCID Mandom Indonesia Tbk. [S] 20,000 05/04 16,000 10/19 16,500 12/30 1,758,100 32,190,122,500 522 99
461. TELE Tiphone Mobile Indonesia Tbk. [S] 1,050 02/04 675 09/28 770 12/30 954,190,800 850,548,515,500 61,322 244
462. TFCO Tifico Fiber Indonesia Tbk. [S] 1,045 01/12 550 05/28 900 12/11 21,700 15,327,500 30 19
463. TGKA Tigaraksa Satria Tbk. [S] 5,300 10/12 2,000 02/25 2,750 12/21 55,100 196,583,500 82 35
464. TIFA Tifa Finance Tbk 230 02/17 128 09/08 139 12/30 8,505,000 1,626,025,200 3,302 208
465. TINS Timah (Persero) Tbk. [S] 1,230 01/09 455 12/15 505 12/30 1,800,190,400 1,460,128,563,700 177,349 244
466. TIRA Tira Austenite Tbk. [S] 1,500 10/09 1,250 11/24 1,420 12/18 37,800 56,032,000 94 23
467. TIRT Tirta Mahakam Resources Tbk. [S] 93 03/23 50 12/30 50 12/30 34,216,400 2,466,807,600 5,117 239
468. TKGA Permata Prima Sakti Tbk. 1,800 03/20 1,800 03/20 1,800 03/20 100 180,000 1 1
469. TKIM Pabrik Kertas Tjiwi Kimia Tbk. 870 01/02 475 10/08 495 12/30 61,922,700 42,905,443,700 28,887 244
470. TLKM Telekomunikasi Indonesia (Persero) Tbk. [S] 3,170 12/28 2,485 09/29 3,105 12/30 18,742,850,400 53,425,029,802,500 1,337,221 244
471. TMAS Pelayaran Tempuran Emas Tbk. [S] 2,285 01/29 1,250 09/28 1,950 12/30 95,772,100 181,687,714,000 23,223 241
472. TMPI Sigmagold Inti Perkasa Tbk. [S] 480 01/02 379 06/03 438 12/30 10,275,546,700 4,591,615,955,100 147,935 244
473. TMPO Tempo Inti Media Tbk. [S] 133 04/24 60 09/29 69 12/30 162,846,300 16,708,614,500 69,097 242
474. TOBA Toba Bara Sejahtra Tbk. [S] 925 01/20 625 12/30 675 12/30 4,472,700 3,674,681,000 2,535 190
475. TOTL Total Bangun Persada Tbk. [S] 1,210 01/08 570 09/29 615 12/30 885,437,500 755,568,044,500 117,168 244
476. TOTO Surya Toto Indonesia Tbk. [S] 7,300 12/10 3,550 01/06 6,950 12/30 85,477,500 541,221,647,000 31,019 224
477. TOWR Sarana Menara Nusantara Tbk. 4,750 12/23 3,605 04/01 4,750 12/23 28,560,600 112,811,903,000 3,611 168
478. TPIA Chandra Asri Petrochemical Tbk. [S] 4,050 05/28 2,900 03/30 3,445 12/10 3,337,200 10,616,677,000 433 110
479. TPMA Trans Power Marine Tbk. 520 01/02 190 08/26 238 12/30 1,172,800 340,781,400 759 123
480. TRAM Trada Maritime Tbk. 338 01/13 50 12/30 50 12/30 27,457,413,600 3,792,579,243,000 640,593 243
481. TRIL Triwira Insanlestari Tbk. [S] 60 01/23 50 12/30 50 12/30 59,071,300 3,134,523,400 3,156 184
482. TRIM Trimegah Securities Tbk. 70 01/12 50 12/30 51 12/30 32,215,500 1,922,193,200 1,798 213
483. TRIO Trikomsel Oke Tbk. 2,000 12/30 1,065 01/16 2,000 12/30 1,326,000 2,314,251,000 690 76
484. TRIS Trisula International Tbk. [S] 372 02/23 295 10/21 300 12/30 1,019,674,200 343,277,326,700 17,035 244
485. TRST Trias Sentosa Tbk. [S] 385 02/09 195 10/06 310 12/30 14,617,000 4,296,596,200 1,762 178
486. TRUS Trust Finance Indonesia Tbk. 410 02/09 190 12/30 198 12/30 35,300 9,242,000 71 26
487. TSPC Tempo Scan Pacific Tbk. [S] 2,850 01/02 1,520 10/02 1,750 12/30 170,019,100 364,287,628,000 38,479 244
488. TURI Tunas Ridean Tbk. [S] 740 04/27 510 10/07 600 12/30 375,722,900 229,873,431,000 14,740 244
489. ULTJ Ultrajaya Milk Industry & Trading Co. Tbk. [S] 4,300 01/22 3,460 09/15 3,945 12/30 11,496,700 45,406,489,500 3,232 211
490. UNIC Unggul Indah Cahaya Tbk. [S] 1,755 02/05 1,350 07/01 1,480 12/17 62,500 100,411,000 160 61
491. UNIT Nusantara Inti Corpora Tbk. [S] 357 01/15 223 10/30 260 12/30 12,565,000 3,754,800,200 277 80
492. UNSP Bakrie Sumatera Plantations Tbk. 53 01/08 50 12/29 50 12/29 352,079,500 17,696,985,500 9,021 196
493. UNTR United Tractors Tbk. [S] 24,000 05/08 13,925 12/14 16,950 12/30 757,795,200 14,596,113,702,500 806,285 244
494. UNVR Unilever Indonesia Tbk. [S] 46,000 05/26 32,100 01/12 37,000 12/30 416,194,900 16,041,885,145,000 622,573 244
495. VICO Victoria Investama Tbk. 129 05/04 90 12/14 101 12/30 2,928,100 327,884,000 3,395 177
496. VINS Victoria Insurance Tbk. 151 09/28 54 12/16 104 12/30 24,512,500 2,314,854,600 3,900 64
497. VIVA Visi Media Asia Tbk. 585 02/27 214 12/14 250 12/30 2,704,716,100 1,151,737,134,100 88,603 244
498. VOKS Voksel Electric Tbk. [S] 1,000 11/23 570 04/30 980 11/23 1,841,300 1,506,613,500 488 115
499. VRNA Verena Multi Finance Tbk. 208 04/14 70 01/26 159 12/23 135,985,500 21,646,514,100 6,043 169
500. WAPO Wahana Pronatural Tbk. [S] 85 08/06 50 12/11 54 12/30 22,250,800 1,560,779,000 2,861 171
501. WEHA WEHA Transportasi Indonesia Tbk. 254 02/24 143 12/30 144 12/30 306,660,800 63,297,274,100 41,144 244
502. WICO Wicaksana Overseas International Tbk. [S] 122 01/12 50 12/17 51 12/30 226,375,700 18,548,142,900 24,812 244
503. WIIM Wismilak Inti Makmur Tbk. 635 01/05 354 10/30 430 12/30 109,095,100 51,544,976,800 12,106 243
504. WIKA Wijaya Karya (Persero) Tbk. [S] 3,895 02/04 2,370 08/24 2,640 12/30 3,407,013,700 10,658,851,402,500 556,339 244
505. WINS Wintermar Offshore Marine Tbk. [S] 845 01/22 129 08/12 167 12/30 743,946,900 417,480,180,200 69,254 244
506. WOMF Wahana Ottomitra Multiartha Tbk. 205 01/06 62 08/24 80 12/29 36,092,000 4,092,301,600 4,961 220
507. WSKT Waskita Karya (Persero) Tbk. [S] 1,900 07/22 1,355 01/06 1,670 12/30 7,971,534,300 13,361,176,299,000 541,610 241
508. WTON Wijaya Karya Beton Tbk. [S] 1,440 02/04 765 09/29 825 12/30 4,760,718,900 5,247,207,303,000 336,751 244
509. YPAS Yanaprima Hastapersada Tbk. [S] 850 10/20 400 08/24 800 10/20 32,100 23,425,500 42 14
510. YULE Yulie Sekurindo Tbk. 120 01/12 62 02/24 81 12/29 59,800 4,893,100 44 19
511. ZBRA Zebra Nusantara Tbk. [S] 225 06/04 72 11/20 84 12/30 1,546,290,200 263,859,197,100 122,680 232
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
4. INKP Indah Kiat Pulp & Paper Tbk. 1 955 12/30 49.210 322,262,634 230 303,729,084,358 203 61,175 157 244 5,225
5. INRU Toba Pulp Lestari Tbk. [S] 2 320 12/30 3.249 49,250,525 350 26,775,824,230 334 154 463 28 444
6. KBRI Kertas Basuki Rachmat Indonesia Tbk. 2 50 12/30 9.615 2,612,350,179 105 144,771,874,145 245 45,563 174 179 434
7. KDSI Kedawung Setia Industrial Tbk. [S] 2 191 12/23 47.750 8,349,100 421 2,779,534,200 431 2,071 343 161 77
8. SPMA Suparma Tbk. 1 103 12/30 46.172 65,901,121 331 10,083,839,625 388 29,004 192 220 154
9. TKIM Pabrik Kertas Tjiwi Kimia Tbk. 1 495 12/30 30.605 62,695,261 335 43,364,440,218 307 28,910 193 244 1,322
39 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
13. SKLT Sekar Laut Tbk. [S] 2 370 11/23 30.977 2,900 510 1,023,000 510 22 499 10 256
14. STTP Siantar Top Tbk. [S] 2 3,015 12/15 1,781.588 356,134 479 1,072,238,500 452 214 451 66 3,950
15. ULTJ Ultrajaya Milk Industry & Trading Co. Tbk. [S] 1 3,945 12/30 1,908.351 19,087,780 392 74,737,623,022 274 3,263 325 213 11,395
52 TOBACCO MANUFACTURERS 900,783,372 44,623,989,259,710 675,764 547,776
1. GGRM Gudang Garam Tbk. 1 55,000 12/30 2,146.341 311,760,124 235 15,434,241,714,473 21 546,711 35 244 105,825
2. HMSP HM Sampoerna Tbk. 1 94,000 12/30 18,789.591 356,995,814 223 29,089,077,593,525 10 115,906 110 234 437,356
3. RMBA Bentoel Internasional Investama Tbk. 1 510 12/23 3,989.986 6,975,334 426 3,750,496,412 421 985 378 147 3,692
4. WIIM Wismilak Inti Makmur Tbk. 1 430 12/30 66.154 225,052,100 253 96,919,455,300 260 12,162 238 244 903
53 PHARMACEUTICALS 16,104,737,377 22,455,591,044,912 1,562,326 88,434
1. DVLA Darya-Varia Laboratoria Tbk. [S] 1 1,300 12/30 23.925 4,972,620 432 7,249,193,100 398 852 391 144 1,456
2. INAF Indofarma (Persero) Tbk. [S] 1 168 12/30 67.200 983,429,195 160 222,994,129,700 219 80,709 136 244 521
3. KAEF Kimia Farma (Persero) Tbk. [S] 1 870 12/30 870.000 728,362,595 181 723,075,226,350 160 107,362 115 244 4,832
4. KLBF Kalbe Farma Tbk. [S] 1 1,320 12/30 12,874.281 12,167,791,771 31 19,697,918,866,458 16 1,079,865 7 244 61,875
5. MERK Merck Tbk. [S] 2 6,775 12/30 17,863.264 587,126 469 47,432,257,400 300 932 380 125 3,035
6. PYFA Pyridam Farma Tbk. [S] 2 112 12/30 109.760 225,605,618 252 31,317,200,245 328 81,516 134 234 60
7. SCPI Merck Sharp Dohme Pharma Tbk. 2 29,000 11/27/12 227.451 - 516 - 516 - 516 - 104
8. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 1 550 12/30 94.828 1,558,050,761 124 842,160,833,969 148 172,400 88 244 8,250
9. SQBB Taisho Pharmaceutical Indonesia Tbk. [S] 1 10,500 04/02/01 100.000 - 516 - 516 - 516 - 97
10. SQBI Taisho Pharmaceutical Indonesia (PS) Tbk. 2 338,000 11/02 32,190.476 8,584 508 2,715,750,000 433 70 482 40 329
11. TSPC Tempo Scan Pacific Tbk. [S] 1 1,750 12/30 312.187 435,929,107 210 880,727,587,690 145 38,620 180 244 7,875
54 COSMETICS AND HOUSEHOLD 669,081,213 19,810,837,392,334 645,006 291,951
1. ADES Akasha Wira International Tbk. [S] 2 1,015 12/30 52.727 23,318,940 385 32,188,715,700 323 7,919 270 234 599
2. KINO Kino Indonesia Tbk. [S] 2 3,840 12/30 101.053 80,275,300 319 306,947,253,500 202 4,837 293 12 5,486
3. MRAT Mustika Ratu Tbk. [S] 1 208 12/29 32.000 29,999,600 371 7,650,673,600 395 4,511 300 224 89
4. MBTO Martina Berto Tbk. [S] 1 140 12/30 18.919 27,574,400 377 7,542,049,400 396 2,966 330 216 150
5. TCID Mandom Indonesia Tbk. [S] 1 16,500 12/30 1,618.413 2,992,796 445 53,656,389,310 296 548 413 107 3,318
6. UNVR Unilever Indonesia Tbk. [S] 1 37,000 12/30 189,423.028 504,920,177 206 19,402,852,310,824 17 624,225 25 244 282,310
55 HOUSEWARE 1,366,600,706 406,590,411,120 194,035 486
1. CINT Chitose Internasional Tbk. [S] 2 338 12/30 102.424 990,638,790 159 345,150,195,500 196 17,608 222 244 338
2. KICI Kedaung Indah Can Tbk. [S] 1 250 12/30 26.538 420,340 475 106,892,200 491 344 428 110 35
3. LMPI Langgeng Makmur Industri Tbk. [S] 2 113 12/30 16.489 375,541,576 217 61,333,323,420 288 176,083 85 244 114
59 OTHERS
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 337,042,896,687 213,217,671,717,250 10,227,079 381,076
61 PROPERTY AND REAL ESTATE 309,761,832,350 155,865,977,599,862 7,267,885 290,406
1. APLN Agung Podomoro Land Tbk. [S] 1 334 12/30 91.507 6,720,818,183 52 2,565,662,469,062 88 280,625 61 244 6,847
2. ASRI Alam Sutera Realty Tbk. [S] 1 343 12/30 326.667 22,460,483,312 18 11,426,129,800,463 35 578,476 27 244 6,740
3. BAPA Bekasi Asri Pemula Tbk. [S] 2 50 12/30 33.333 7,584,800 425 381,788,500 477 902 387 144 33
4. BEST Bekasi Fajar Industrial Estate Tbk. [S] 1 294 12/30 172.941 6,825,492,650 51 3,236,051,547,021 78 289,037 60 244 2,836
5. BCIP Bumi Citra Permai Tbk. [S] 2 850 12/30 772.727 6,849,607,280 50 5,415,039,325,700 61 184,386 82 244 1,215
6. BIKA Binakarya Jaya Abadi Tbk. 2 1,905 12/30 190.500 508,319,670 205 938,568,286,800 141 120,131 107 112 1,128
7. BIPP Bhuwanatala Indah Permai Tbk. [S] 2 88 12/30 36.697 631,259,077 195 58,805,837,409 291 4,300 302 236 411
8. BKDP Bukit Darmo Property Tbk. [S] 2 90 12/22 75.000 371,381,300 220 39,569,175,000 312 13,153 235 153 658
9. BKSL Sentul City Tbk. [S] 1 58 12/30 4.008 25,765,348,687 13 2,735,529,927,456 84 258,787 66 244 2,003
10. BSDE Bumi Serpong Damai Tbk. [S] 1 1,800 12/30 352.592 7,019,767,513 48 13,219,600,193,770 31 584,322 26 244 34,644
11. COWL Cowell Development Tbk. [S] 2 600 12/30 461.538 2,621,044,939 104 1,500,639,345,525 112 109,762 113 244 2,923
12. CTRA Ciputra Development Tbk. [S] 1 1,460 12/30 324.631 3,851,741,875 78 4,779,333,811,726 65 347,371 51 244 22,383
13. CTRP Ciputra Property Tbk. [S] 1 410 12/30 59.573 1,342,930,092 130 810,755,546,263 150 125,121 102 244 2,565
14. CTRS Ciputra Surya Tbk. [S] 1 2,240 12/30 906.666 214,146,741 255 575,666,648,575 169 48,515 169 244 4,490
15. DART Duta Anggada Realty Tbk. [S] 1 420 12/28 77.643 69,438,940 328 40,722,198,900 309 1,177 369 168 1,319
16. DILD Intiland Development Tbk. [S] 1 489 12/30 85.212 8,015,204,750 42 4,601,453,197,040 68 253,312 67 244 5,069
17. DMAS Puradelta Lestari Tbk. [S] 2 215 12/30 102.381 5,245,302,900 61 1,112,580,574,500 133 52,072 165 143 10,363
18. DUTI Duta Pertiwi Tbk. [S] 2 6,400 12/23 643.670 15,502,089 403 75,553,522,675 272 508 415 70 11,840
19. ELTY Bakrieland Development Tbk. [S] 1 50 12/23 10.308 15,856,731,597 27 518,053,273,735 172 8,808 256 233 2,176
20. EMDE Megapolitan Developments Tbk. [S] 2 144 12/30 57.600 410,339,610 211 71,530,081,845 276 17,821 220 232 482
21. FMII Fortune Mate Indonesia Tbk. [S] 2 800 12/30 800.000 700,010,400 182 348,711,727,700 194 888 389 146 2,177
22. GAMA Gading Development Tbk. [S] 2 55 12/30 52.381 4,126,796,300 72 208,504,038,800 226 8,770 258 204 551
23. GMTD Gowa Makassar Tourism Development Tbk. [S] 2 7,500 12/30 1,304.348 661,600 463 4,916,042,500 413 421 422 113 762
24. GPRA Perdana Gapuraprima Tbk. [S] 1 199 12/30 85.840 200,274,367 263 50,911,944,911 299 3,721 313 213 851
25. GWSA Greenwood Sejahtera Tbk. 2 123 12/28 49.200 25,556,805 379 3,602,623,165 423 3,727 312 222 959
26. JRPT Jaya Real Property Tbk. [S] 1 745 12/30 716.346 1,373,924,390 129 1,242,188,354,800 124 6,590 277 193 10,244
27. KIJA Kawasan Industri Jababeka Tbk. [S] 2 247 12/30 8.517 18,744,894,997 23 4,705,952,173,326 66 341,849 53 244 5,104
28. LAMI Lamicitra Nusantara Tbk. [S] 2 280 12/17 224.000 13,603,500 406 3,693,376,400 422 5,518 288 143 322
29. LCGP Eureka Prima Jakarta Tbk. [S] 2 620 12/30 496.000 25,697,527,986 14 12,581,633,674,499 34 123,470 104 244 3,491
30. LPCK Lippo Cikarang Tbk. [S] 1 7,250 12/30 783.784 200,672,232 262 1,916,138,588,665 103 175,692 86 244 5,046
31. LPKR Lippo Karawaci Tbk. [S] 1 1,035 12/30 265.002 18,995,310,098 22 22,149,279,008,932 14 664,451 20 244 23,885
32. MDLN Modernland Realty Tbk. [S] 1 467 12/30 138.594 9,333,402,157 36 3,929,565,334,976 74 140,903 96 244 5,853
33. MKPI Metropolitan Kentjana Tbk. [S] 2 16,875 12/30 803.571 17,458,000 398 281,061,635,000 206 224 448 65 16,001
34. MMLP Mega Manunggal Property Tbk. [S] 2 800 12/30 136.752 966,319,400 162 784,243,730,200 152 53,276 163 116 4,571
35. MTLA Metropolitan Land Tbk. [S] 1 215 12/30 90.393 372,043,783 218 99,211,342,968 257 15,341 228 227 1,646
36. MTSM Metro Realty Tbk. 2 228 12/30 58.424 190,860 488 43,865,260 500 100 472 42 53
37. NIRO Nirvana Development Tbk. [S] 2 109 12/30 103.810 28,343,237,512 11 5,363,689,859,728 63 237,080 71 244 2,420
38. OMRE Indonesia Prima Property Tbk. [S] 2 300 12/04 14.366 97,000 492 32,818,000 501 6 509 6 524
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
39. PLIN Plaza Indonesia Realty Tbk. [S] 1 4,000 12/30 1,659.847 1,079,694,607 150 2,710,473,706,775 85 1,292 366 90 14,200
40. PPRO PP Properti Tbk. [S] 2 178 12/30 96.216 16,697,774,658 24 3,043,213,890,065 79 271,550 63 151 2,500
41. PWON Pakuwon Jati Tbk. [S] 1 496 12/30 1,912.179 30,404,211,392 9 13,784,875,955,465 29 891,695 10 244 23,887
42. RBMS Ristia Bintang Mahkotasejati Tbk. [S] 1 63 12/28 12.600 129,217,100 296 12,358,806,900 377 48,129 170 219 21
43. RDTX Roda Vivatex Tbk. [S] 1 6,000 12/21 316.091 8,312,020 422 45,239,236,400 302 18 501 15 1,613
44. RODA Pikko Land Development Tbk. [S] 2 595 12/30 949.994 2,141,084,500 111 959,777,564,800 140 260 442 84 8,087
45. SCBD Danayasa Arthatama Tbk. [S] 2 1,695 07/09 339.000 11,400 507 24,274,000 502 52 488 20 5,631
46. SMDM Suryamas Dutamakmur Tbk. [S] 2 95 12/30 12.036 38,376,500 358 5,185,114,400 408 23,448 208 207 453
47. SMRA Summarecon Agung Tbk. [S] 1 1,650 12/30 2,711.140 9,191,388,081 37 15,247,118,466,762 22 768,877 14 244 23,804
48. TARA Sitara Propertindo Tbk. [S] 1 560 12/30 528.302 26,157,334,700 12 12,662,703,892,500 33 201,951 76 244 5,625
62 BUILDING CONSTRUCTION 27,281,064,337 57,351,694,117,388 2,959,194 90,670
1. ACST Acset Indonusa Tbk. [S] 1 3,020 12/30 120.800 371,917,225 219 1,364,827,254,460 118 32,537 185 234 1,510
2. ADHI Adhi Karya (Persero) Tbk. [S] 1 2,140 12/30 1,680.633 5,886,512,485 55 15,087,357,587,777 24 766,513 15 244 7,620
3. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 1 85 12/30 37.778 594,223,700 199 59,581,684,200 289 25,546 203 244 471
4. IDPR Indonesia Pondasi Raya Tbk. [S] 1 1,340 12/30 104.688 146,204,200 284 205,254,443,400 228 6,774 275 13 2,684
5. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 1 840 12/30 695.266 129,463,175 295 111,554,527,400 254 920 382 126 13,699
6. NRCA Nusa Raya Cipta Tbk. [S] 1 625 12/30 73.529 1,148,143,618 147 1,229,742,737,820 125 99,316 119 244 1,560
7. PTPP PP (Persero) Tbk. [S] 1 3,875 12/30 691.964 2,716,469,852 102 10,232,602,940,875 40 559,630 32 244 18,764
8. SSIA Surya Semesta Internusa Tbk. [S] 1 715 12/30 293.333 3,149,666,600 96 2,619,913,353,568 86 251,137 68 244 3,364
9. TOTL Total Bangun Persada Tbk. [S] 1 615 12/30 221.043 980,299,513 161 847,481,955,180 147 117,255 109 244 2,097
10. WIKA Wijaya Karya (Persero) Tbk. [S] 1 2,640 12/30 628.571 3,655,393,495 81 11,409,214,836,075 36 557,123 34 244 16,234
11. WSKT Waskita Karya (Persero) Tbk. [S] 1 1,670 12/30 450.742 8,502,770,474 39 14,184,162,796,633 28 542,443 36 241 22,666
69 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
32. ZBRA Zebra Nusantara Tbk. [S] 2 84 12/30 48.652 1,789,309,023 120 311,918,660,092 201 122,719 105 233 72
75 NON BUILDING CONSTRUCTION 2,691,725,965 12,458,702,092,137 424,182 95,158
1. BUKK Bukaka Teknik Utama Tbk. [S] 2 700 12/30 118.644 14,412,270 405 13,827,342,000 371 8,401 262 110 1,848
2. INDY Indika Energy Tbk. [S] 1 110 12/30 3.729 776,689,911 175 260,920,741,291 211 85,682 131 244 573
3. BALI Bali Towerindo Sentra Tbk. [S] 2 890 12/30 1,112.500 210,389,995 258 215,840,268,375 223 1,951 347 178 3,181
4. IBST Inti Bangun Sejahtera Tbk. [S] 1 1,900 12/07 204.340 362,900 478 1,051,354,500 453 202 454 91 2,567
5. SUPR Solusi Tunas Pratama Tbk. 2 8,400 12/30 257.987 176,234,285 271 1,245,154,486,438 123 1,427 361 132 9,556
6. TBIG Tower Bersama Infrastructure Tbk. 1 5,875 12/30 290.123 1,183,430,037 144 9,753,298,768,063 43 322,672 56 244 28,180
7. TOWR Sarana Menara Nusantara Tbk. 2 4,750 12/23 4,540.111 242,594,167 244 967,466,511,570 139 3,704 314 178 48,464
8. TRUB Truba Alam Manunggal Engineering Tbk. 1 50 06/28/13 45.455 87,612,400 313 1,142,619,900 451 143 465 91 790
79 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
2. AMRT Sumber Alfaria Trijaya Tbk. 1 580 12/30 1,480.007 5,561,209,890 58 2,919,669,561,500 82 10,510 243 239 24,084
3. CENT Centratama Telekomunikasi Indonesia Tbk. [S] 2 125 12/30 806.348 36,963,005 361 7,289,246,450 397 713 405 151 1,299
4. CSAP Catur Sentosa Adiprana Tbk. [S] 1 398 12/30 199.000 3,038,233,500 98 1,310,882,077,900 121 94,113 123 244 1,152
5. ECII Electronic City Indonesia Tbk. [S] 2 850 12/30 20.988 194,372,310 267 241,900,120,500 214 17,804 221 197 1,134
6. ERAA Erajaya Swasembada Tbk. [S] 1 545 12/30 54.500 3,501,952,773 85 2,573,069,060,191 87 195,301 80 244 1,581
7. GLOB Global Teleshop Tbk. [S] 2 488 12/30 42.435 2,723,510 449 2,659,558,475 435 1,670 353 157 542
8. GOLD Golden Retailindo Tbk. [S] 2 300 12/30 85.714 646,800 465 169,638,300 485 147 464 67 86
9. HERO Hero Supermarket Tbk. [S] 1 1,150 12/30 2,400.434 211,910,261 256 400,398,787,975 186 4,129 305 216 4,811
10. KOIN Kokoh Inti Arebama Tbk. [S] 2 290 12/30 196.177 49,919,150 348 17,729,679,600 358 466 420 101 284
11. LPPF Matahari Department Store Tbk. [S] 2 17,600 12/30 398.782 1,775,259,480 121 28,863,143,626,381 11 805,855 13 244 51,355
12. MAPI Mitra Adiperkasa Tbk. [S] 1 3,795 12/30 607.200 545,553,328 202 2,541,704,776,640 90 153,272 92 244 6,300
13. MIDI Midi Utama Indonesia Tbk. [S] 2 780 12/30 283.636 48,706,100 351 33,272,125,000 320 721 404 135 2,248
13. MKNT Mitra Komunikasi Nusantara Tbk. [S] 2 510 12/30 255.000 211,733,700 257 107,059,731,900 255 4,659 296 45 510
14. MPPA Matahari Putra Prima Tbk. [S] 1 1,825 12/30 767.290 3,866,572,884 77 13,338,543,712,250 30 516,000 39 244 9,815
15. RALS Ramayana Lestari Sentosa Tbk. [S] 1 645 12/30 403.125 2,084,796,410 114 1,530,216,161,298 111 136,723 98 244 4,577
16. RANC Supra Boga Lestari Tbk. [S] 1 340 12/30 68.000 209,794,750 259 68,682,785,275 280 3,846 308 215 532
17. RIMO Rimo International Lestari Tbk. [S] 2 190 04/16/14 38.000 - 518 - 518 - 518 - 65
18. SKYB Skybee Tbk. [S] 2 420 11/24/14 112.000 66,505 495 23,277,000 505 2 515 2 246
19. SONA Sona Topas Tourism Industry Tbk. [S] 1 4,050 12/10 392.727 274,111 481 1,167,229,400 450 55 485 21 1,341
20. TELE Tiphone Mobile Indonesia Tbk. [S] 1 770 12/30 248.387 1,308,888,617 134 1,164,839,616,775 131 61,452 156 244 5,483
21. TRIO Trikomsel Oke Tbk. 1 2,000 12/30 887.784 1,218,661,764 141 1,885,827,847,555 105 706 406 82 9,523
94 TOURISM, RESTAURANT & HOTEL 13,111,357,482 8,012,724,571,069 236,045 32,099
1. ARTA Arthavest Tbk. [S] 2 381 12/30 221.013 9,132,100 416 2,584,277,300 436 917 383 111 170
2. BAYU Bayu Buana Tbk. [S] 2 1,250 12/30 154.186 21,787,273 390 18,702,150,410 353 470 419 112 442
3. BUVA Bukit Uluwatu Villa Tbk. 2 595 12/18 228.846 3,070,540,067 97 1,666,018,739,559 108 4,744 294 241 1,842
4. FAST Fast Food Indonesia Tbk. [S] 2 1,150 12/30 1,808.603 5,627,900 430 8,712,216,500 390 2,346 339 188 2,294
5. GMCW Grahamas Citrawisata Tbk. 2 860 03/20/12 86.000 - 518 - 518 - 518 - 51
6. HOME Hotel Mandarine Regency Tbk. [S] 2 249 12/29 264.699 2,953,657,100 99 675,260,761,000 164 51,047 166 223 564
7. HOTL Saraswati Griya Lestari Tbk. [S] 1 133 12/30 71.892 672,606,800 187 92,783,844,600 262 23,284 211 230 472
8. ICON Island Concepts Indonesia Tbk. [S] 2 605 12/30 1,161.318 304,719,658 237 123,359,960,150 250 75 479 30 659
9. INPP Indonesian Paradise Property Tbk. [S] 2 358 12/30 340.952 3,826,405 438 1,171,590,050 449 261 441 94 4,003
10. JIHD Jakarta International Hotels & Dev. Tbk. [S] 2 585 12/28 331.830 10,052,034 415 8,545,548,720 393 1,566 356 182 1,362
11. JSPT Jakarta Setiabudi Internasional Tbk. [S] 2 935 11/25 201.368 400 512 337,000 513 3 511 3 2,168
12. KPIG MNC Land Tbk. [S] 2 1,410 12/30 303.402 3,269,680,958 93 4,672,823,986,430 67 36,530 182 243 9,716
13. MAMI Mas Murni Indonesia Tbk. [S] 2 79 12/30 9.078 1,578,204,760 123 81,042,677,400 267 4,555 298 72 261
14. MAMIP Mas Murni Tbk. (Preferred Stock) 2 600 04/24/07 400.000 - 518 - 518 - 518 - 4
15. PANR Panorama Sentrawisata Tbk. [S] 1 450 12/30 269.999 787,137,500 174 382,566,285,600 189 78,629 139 244 540
16. PDES Destinasi Tirta Nusantara Tbk. [S] 2 160 12/17 80.000 66,951,300 329 10,462,260,500 386 83 477 43 114
17. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 2 69 12/30 92.000 126,864,100 297 10,704,098,500 382 1,094 372 134 34
18. PJAA Pembangunan Jaya Ancol Tbk. [S] 1 2,025 12/30 395.122 73,718,807 324 164,812,764,475 238 2,207 340 180 3,240
19. PNSE Pudjiadi & Sons Tbk. [S] 2 409 12/07 204.361 399,205 477 182,693,400 484 255 444 85 326
20. PSKT Red Planet Indonesia Tbk. [S] 2 895 12/30 188.990 6,701,415 427 5,190,463,475 407 795 398 180 1,211
21. PTSP Pioneerindo Gourmet International Tbk. [S] 2 8,500 10/06 666.667 3,122,700 444 23,818,935,000 339 40 493 31 1,877
22. PUDP Pudjiadi Prestige Tbk. 1 420 12/28 52.385 230,500 483 92,443,700 493 226 447 90 138
23. SHID Hotel Sahid Jaya International Tbk. [S] 2 545 12/30 25.327 146,396,500 283 63,888,537,300 284 26,918 197 228 610
95 ADVERTISING,PRINTING & MEDIA 14,615,380,314 31,036,406,759,795 1,842,301 167,021
1. ABBA Mahaka Media Tbk. 2 50 12/30 87.718 238,722,908 246 12,310,393,500 378 5,912 283 212 138
2. BLTZ Graha Layar Prima Tbk. [S] 2 4,500 11/23 150.000 239,810 482 813,280,750 461 259 443 76 1,519
3. EMTK Elang Mahkota Teknologi Tbk. 1 10,300 12/30 1,430.556 141,662,557 288 1,396,189,002,800 117 1,118 370 145 58,092
4. FORU Fortune Indonesia Tbk. 2 700 12/28 538.462 6,217,250 429 4,076,030,900 419 1,461 358 140 326
5. JTPE Jasuindo Tiga Perkasa Tbk. [S] 2 232 12/30 515.556 170,304,200 272 47,369,991,800 301 20,214 214 231 397
6. KBLV First Media Tbk. [S] 2 1,875 12/28 498.750 35,067,340 366 78,500,397,750 270 3,431 318 196 3,267
7. LINK Link Net Tbk. [S] 2 4,000 12/30 250.000 1,292,996,904 137 6,834,593,846,700 53 214,984 74 244 12,171
8. LPLI Star Pacific Tbk. [S] 2 180 12/30 5.553 78,749,050 320 45,092,864,600 303 8,385 263 237 211
9. MDIA Intermedia Capital Tbk. [S] 1 3,325 12/30 240.942 103,715,120 307 321,220,271,700 199 560 412 147 13,039
10. MNCN Media Nusantara Citra Tbk. [S] 1 1,855 12/30 206.111 3,459,073,389 88 8,250,088,235,107 47 713,097 17 244 26,482
11. MSKY MNC Sky Vision Tbk. 1 1,335 12/30 87.829 673,583,050 185 1,332,347,915,750 119 40,247 179 244 1,886
12. SCMA Surya Citra Media Tbk. [S] 1 3,100 12/30 1,409.091 3,374,393,010 92 10,697,423,843,166 38 674,660 19 244 45,327
13. TMPO Tempo Inti Media Tbk. [S] 2 69 12/30 23.000 163,885,400 275 16,785,329,700 362 69,100 149 242 50
14. VIVA Visi Media Asia Tbk. 1 250 12/30 83.333 4,876,770,326 65 1,999,595,355,572 99 88,873 127 244 4,116
96 HEALTH CARE 3,986,327,418 30,817,037,494,341 890,267 52,350
1. MIKA Mitra Keluarga Karyasehat Tbk. [S] 2 2,400 12/30 141.303 1,824,966,049 119 14,625,421,798,231 26 572,803 28 188 34,922
2. SAME Sarana Meditama Metropolitan Tbk. [S] 2 2,650 12/30 662.500 321,319,728 232 911,277,778,800 143 120,377 106 244 3,127
3. SILO Siloam International Hospitals Tbk. [S] 1 9,800 12/30 108.889 1,164,773,541 146 15,134,667,179,210 23 173,563 87 244 11,330
4. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 1 370 12/30 381.967 675,268,100 183 145,670,738,100 243 23,524 207 242 2,971
97 COMPUTER AND SERVICES 1,712,909,413 1,579,220,922,752 78,840 23,678
1. ASGR Astra Graphia Tbk. [S] 1 1,800 12/30 373.194 82,557,310 318 156,426,107,240 241 10,158 248 237 2,428
2. ATIC Anabatic Technologies Tbk. [S] 1 715 12/30 102.143 449,982,870 208 291,682,835,800 205 30,056 189 116 1,341
3. DNET Indoritel Makmur Internasional Tbk. [S] 2 1,145 12/30 1,005.806 588,223,278 200 543,177,883,115 170 6,932 273 244 16,241
4. LMAS Limas Indonesia Makmur Tbk. 2 50 12/30 15.714 8,895,500 417 443,658,200 471 343 429 59 39
5. MLPT Multipolar Technology Tbk. [S] 1 1,135 12/29 236.458 322,043,210 231 411,025,454,000 184 17,234 225 231 2,128
6. MTDL Metrodata Electronics Tbk. [S] 1 650 12/30 1,102.106 261,207,245 243 176,464,984,397 232 14,117 233 243 1,502
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
16. W- Multi Agro Gemilang Plantation Tbk. 9 1 4 153,122,350 622,561,650 23,841 200
17. W- Bank Windu Kentjana International Tbk. 170 2 80 160,971,406 11,261,626,317 3,522 111
18. W- Magna Finance Tbk. 70 1 38 36,763,464 89,492,442 426 105
19. W- Nirvana Development Tbk. 550 1 15 2,055,301,600 11,083,972,600 1,337 50
20. W- Nusa Raya Cipta Tbk. 505 1 11 149,257,433 35,053,382,633 17,492 239
21. W- Bank Panin Syariah Tbk. 200 65 128 124,191,000 12,406,454,800 4,995 207
22. W- Red Planet Indonesia Tbk. 310 201 310 52,000 12,292,000 8 6
23. W- SMR Utama Tbk. 215 1 150 208,152,357 2,800,701,757 634 63
24. W- Sugih Energy Tbk. 290 100 250 133,812,683 13,475,087,300 7 5
25. W- Solusi Tunas Pratama Tbk. 2,900 2,000 - 161 396,700 4 2
ETF Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
1. Reksa Dana Premier ETF Indonesia 1,040 757 886 220,500 204,872,200 484 103
Consumer
Reksa Dana Premier ETF Indonesia
2. 607 398 476 658,500 329,147,700 730 137
Financial
3. Reksa Dana Premier ETF IDX30 506 354 434 2,268,700 995,191,300 2,853 201
4. Reksa Dana Syariah Premier ETF JII 740 547 612 345,500 223,237,800 354 126
Reksa Dana Premier ETF Indonesia
5. 581 495 571 53,600 29,543,600 63 31
Stated-Owned Companies
6. Premier ETF SMinfra18 375 282 327 650,800 229,198,200 747 151
7. Premier ETF SRI-KEHATI 326 240 267 5,597,900 1,454,740,800 999 131
8. Premier ETF LQ-45 (R-LQ45X) 988 692 821 12,416,700 11,543,216,200 4,425 221
REIT Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
1. DIRE Ciptadana Properti Ritel 127 80 123 1,354,316,390 123,700,912,890 255 101
Indonesia
16. CIMB Securities Indonesia (YU) 120,212,708,335 3 133,850,094,292,748 4 4.76 4,111,966 7 3.80
17. Ciptadana Securities (KI) 63,098,262,876 12 49,257,557,089,867 20 1.75 1,082,155 29 1.00
18. Citigroup Securities Indonesia (CG) 27,821,652,536 38 95,489,570,623,763 9 3.39 2,496,118 12 2.31
19. CLSA Indonesia (KZ) 35,700,956,468 29 100,640,555,255,020 7 3.58 2,419,089 15 2.24
20. Credit Suisse Securities Indonesia (CS) 43,969,486,978 23 138,052,624,611,246 2 4.91 5,217,321 3 4.82
21. Daewoo Securities Indonesia (YP) 152,441,228,954 1 85,965,446,845,011 12 3.06 7,907,820 1 7.31
22. Danareksa Sekuritas (OD) 139,359,845,324 2 59,518,557,462,290 17 2.12 2,048,696 20 1.89
23. Danasakti Securities (PF) 4,804,275,960 81 3,741,594,954,600 81 0.13 251,358 67 0.23
24. Danatama Makmur (II) 11,593,908,856 65 1,114,571,052,040 92 0.04 21,610 100 0.02
25. Danpac Sekuritas (BQ) 16,109,227,666 57 10,612,490,788,970 57 0.38 453,087 51 0.42
26. DBS Vickers Securities Indonesia (DP) 6,580,370,892 75 6,399,510,149,867 69 0.23 197,812 70 0.18
27. Deutsche Securities Indonesia (DB) 45,991,430,679 20 120,279,081,820,600 5 4.28 6,048,722 2 5.59
28. Dhanawibawa Arthacemerlang (TX) 8,872,464,436 71 5,250,390,569,980 77 0.19 169,302 74 0.16
29. Dwidana Sakti Sekurindo (TS) 9,763,765,997 68 5,911,894,367,415 73 0.21 208,233 69 0.19
30. Ekokapital Sekuritas (ES) 1,629,047,542 90 1,305,214,694,258 91 0.05 79,995 86 0.07
31. Equator Securities (MK) 273,914,300 106 119,684,363,200 106 0.004 1,562 108 0.001
32. Equity Securities Indonesia (BS) 19,142,174,440 51 6,032,881,924,494 72 0.214 131,860 79 0.122
33. Erdikha Elit Sekuritas (AO) 20,505,454,040 50 11,328,744,435,190 53 0.40 829,729 34 0.77
34. Evergreen Capital (EL) 13,282,626,800 63 8,945,197,642,840 62 0.32 352,006 58 0.33
35. First Asia Capital (PC) 31,885,771,889 32 13,007,830,149,758 46 0.46 1,063,706 30 0.98
36. Forte Mentari Securities (FO) 386,301,000 102 336,920,481,600 98 0.01 56,546 89 0.05
37. Harita Kencana Securities (AF) 2,603,724,791 87 1,424,242,911,800 89 0.05 60,706 88 0.06
38. HD Capital Tbk. (HD) 18,075,379,657 53 9,827,019,431,465 58 0.35 612,622 42 0.57
39. Henan Putihrai (HP) 27,667,086,052 40 13,384,888,119,727 44 0.48 497,460 48 0.46
40. HSBC Securities Indonesia * (GW) 129,974 110 227,104,626 110 0.00001 278 109 0.0003
41. Indo Premier Securities (PD) 62,383,601,229 13 51,104,744,014,665 19 1.82 5,034,492 4 4.66
42. Indomitra Securities (BD) 6,977,206,588 73 6,743,300,512,580 68 0.24 344,069 59 0.32
43. Inovasi Utama Sekurindo (IU) 2,500,119,900 88 961,655,952,300 93 0.03 41,574 92 0.04
44. Intifikasa Securindo (BF) 426,530,794 100 172,559,518,248 105 0.01 12,422 102 0.01
45. Intiteladan Arthaswadaya (IT) 300,259,200 104 234,577,343,500 102 0.01 24,521 98 0.02
46. Investindo Nusantara Sekuritas (IN) 17,394,058,993 54 10,950,691,432,796 56 0.39 410,305 55 0.38
47. Jasa Utama Capital (YB) 40,344,793,309 24 21,558,040,183,612 35 0.77 1,010,987 32 0.93
48. JP Morgan Securities Indonesia (BK) 16,473,403,112 56 77,248,627,151,152 13 2.75 1,817,293 22 1.68
49. Kiwoom Securities Indonesia (AG) 22,426,789,081 47 12,684,239,092,120 48 0.45 740,752 35 0.69
50. Kresna Graha Sekurindo Tbk. (KS) 39,783,168,046 25 30,279,727,698,202 27 1.08 992,782 33 0.92
56. Mahastra Capital (GI) 880,428,900 97 277,323,654,800 101 0.01 30,107 96 0.03
57. Makindo Securities (DD) 208,306,773 107 208,338,113,100 103 0.01 10,699 104 0.01
58. Makinta Securities (AH) 402,303,851 101 186,628,855,950 104 0.01 4,907 106 0.005
59. Mandiri Sekuritas (CC) 100,677,403,576 4 116,520,981,019,166 6 4.14 4,854,204 5 4.49
60. Masindo Artha Securities (DM) 3,895,142,783 84 1,963,275,019,995 84 0.07 24,723 97 0.02
61. Maybank Kim Eng Securities (ZP) 45,814,640,641 22 94,813,368,924,482 10 3.37 2,808,683 10 2.60
62. Mega Capital Indonesia (CD) 16,807,467,909 55 13,928,546,883,313 41 0.50 535,177 46 0.49
63. Merrill Lynch Indonesia (ML) 24,994,617,944 44 92,072,441,250,422 11 3.27 4,354,045 6 4.03
64. Millenium Danatama Sekuritas (SM) 85,122,382,729 7 35,143,803,312,044 25 1.25 193,316 71 0.18
65. Minna Padi Investama (MU) 27,112,082,742 42 7,162,756,300,092 66 0.25 161,079 76 0.15
71. Nikko Securities Indonesia (RB) 361,979,245 103 326,412,483,658 99 0.01 11,620 103 0.01
72. NISP Sekuritas (RO) 6,609,614,918 74 5,592,928,098,641 76 0.20 296,181 64 0.27
73. Nomura Indonesia (FG) 15,756,254,138 58 38,605,988,781,794 24 1.37 2,360,401 16 2.18
74. OCBC Sekuritas Indonesia (TP) 31,294,245,146 33 21,477,845,971,013 36 0.76 659,951 39 0.61
75. Onix Sekuritas (FM) 5,974,828,556 77 6,282,378,093,694 70 0.22 338,698 60 0.31
81. Panin Sekuritas Tbk. (GR) 38,932,903,064 26 32,722,429,799,701 26 1.16 1,407,807 25 1.30
82. Paramitra Alfa Sekuritas (PS) 11,187,701,632 66 7,444,763,128,654 64 0.26 459,555 50 0.42
83. Phillip Securities Indonesia (KK) 37,890,876,520 27 28,637,686,475,065 30 1.02 2,343,632 17 2.17
84. Phintraco Securities (AT) 1,391,317,179 94 670,537,526,045 96 0.02 111,412 83 0.10
85. Pilarmas Investindo (PO) 28,421,309,192 37 13,928,113,339,700 42 0.50 302,262 62 0.28
86. Pratama Capital Indonesia (PK) 23,174,870,895 45 9,101,425,279,294 60 0.32 181,405 73 0.17
87. Primasia Securities (XC) 1,550,105,682 91 908,291,493,600 94 0.03 37,770 94 0.03
88. Prime Capital Securities (QA) 12,456,155,748 64 6,276,514,801,600 71 0.22 536,272 45 0.50
89. Profindo International Securities (RG) 13,847,478,122 61 11,756,021,681,130 52 0.42 623,819 41 0.58
90. Recapital Securities (LK) 4,062,127,924 83 2,165,861,403,306 83 - 124,037 80 0.11
91. Redialindo Mandiri (DU) 632,500 109 925,310,100 109 0.00003 80 110 0.0001
92. Reliance Securities Tbk. (LS) 75,691,264,181 8 29,046,910,178,609 29 1.03 1,054,485 31 0.98
93. RHB Securities Indonesia (DR) 66,513,592,339 11 72,024,529,946,436 14 2.56 2,904,535 9 2.69
94. Samuel Sekuritas Indonesia (IF) 30,342,004,290 34 19,775,468,224,495 37 0.70 663,191 38 0.61
95. Semesta Indovest (MG) 29,156,560,037 36 15,066,718,821,498 39 0.54 736,702 36 0.68
96. Senni Cahaya (SC) 14,241,000 108 31,298,523,700 108 0.001 2,495 107 0.002
97. Sinarmas Sekuritas (DH) 97,481,082,360 6 63,123,169,006,059 16 2.24 1,323,997 26 1.22
98. Sucorinvest Central Gani (AZ) 53,480,734,951 17 26,149,852,811,202 32 0.93 1,174,445 28 1.09
99. Supra Securinvest (SS) 1,101,540,325 96 756,817,951,740 95 0.03 52,587 90 0.05
100. Trimegah Securities Tbk. (LG) 75,446,097,723 9 54,359,918,149,563 18 1.93 1,564,713 23 1.45
106. Victoria Securities Indonesia (MI) 14,424,103,361 59 7,869,551,221,920 63 0.28 463,562 49 0.43
107. Wanteg Securindo (AN) 9,283,303,696 69 5,720,750,477,448 74 0.20 120,410 82 0.11
108. Waterfront Securities Indonesia (FZ) 20,865,616,502 49 14,026,853,859,387 40 0.50 646,403 40 0.60
109. Yuanta Securities Indonesia (FS) 50,038,007,771 18 24,817,269,257,340 34 0.88 721,017 37 0.67
110. Yulie Sekurindo Tbk. (RS) 593,405,754 98 312,162,461,340 100 0.01 24,489 99 0.02
*) Purchases + Sales
26. Erdikha Elit Sekuritas (AO) 71,842,899 34 4,998,710,986 30 0.89 1,622 35 0.48
27. Evergreen Capital (EL) 8,132,800 61 2,147,197,800 47 0.38 119 63 0.03
28. First Asia Capital (PC) 97,382,506 26 6,124,381,500 24 1.09 12,109 9 3.55
29. Harita Kencana Securities (AF) 2,131,400 76 210,324,000 71 0.04 5 88 0.001
30. HD Capital Tbk. (HD) 14,380,800 55 2,951,113,400 41 0.52 891 44 0.26
36. Investindo Nusantara Sekuritas (IN) 134,553,382 21 11,047,887,660 12 1.96 3,933 18 1.15
37. Jasa Utama Capital (YB) 446,669,202 10 6,842,825,858 22 1.21 4,034 17 1.18
38. Kiwoom Securities Indonesia (AG) 90,338,000 28 4,861,062,300 32 0.86 3,491 22 1.02
39. Kresna Graha Sekurindo Tbk. (KS) 37,013,100 41 2,227,827,100 45 0.40 3,365 23 0.99
40. Lautandhana Securindo (YJ) 535,508,400 9 19,106,016,400 7 3.39 15,833 5 4.64
41. Magenta Kapital Indonesia (PI) 8,076,200 62 387,054,000 65 0.07 681 45 0.20
42. Magnus Capital (TA) 6,298,500 66 2,222,623,800 46 0.39 52 73 0.02
43. Mahakarya Artha Securities (XL) 9,080,100 60 2,539,979,800 42 0.45 57 72 0.02
44. Mahastra Capital (GI) 6,761,700 64 343,029,100 67 0.06 175 60 0.05
45. Makindo Securities (DD) 592,900 83 29,805,400 85 0.01 121 62 0.04
51. Minna Padi Investama (MU) 7,758,000 63 258,958,500 68 0.05 312 53 0.09
52. MNC Securities (EP) 1,567,627,680 2 45,511,599,000 2 8.08 4,157 16 1.22
53. Morgan Stanley Asia Indonesia (MS) 4,318,100 70 99,316,300 79 0.02 33 78 0.01
54. NC Securities (LH) 9,617,400 59 407,083,900 64 0.07 118 64 0.03
55. Net Sekuritas (OK) 15,726,534 52 1,133,204,810 60 0.20 373 50 0.11
56. NH Korindo Securities Indonesia (XA) 48,974,000 39 4,783,785,200 33 0.85 1,262 39 0.37
57. NISP Sekuritas (RO) 154,336,300 19 8,857,028,300 18 1.57 1,921 31 0.56
58. OCBC Sekuritas Indonesia (TP) 134,897,700 20 3,908,652,600 35 0.69 1,115 41 0.33
59. Onix Sekuritas (FM) 2,708,700 73 255,922,100 69 0.05 91 67 0.03
60. OSO Securities (AD) 49,875,100 38 1,534,978,600 56 0.27 1,755 33 0.51
76. Samuel Sekuritas Indonesia (IF) 74,618,900 31 2,456,669,000 43 0.44 11,935 10 3.50
77. Semesta Indovest (MG) 78,175,766 30 7,332,827,220 21 1.30 1,192 40 0.35
78. Sinarmas Sekuritas (DH) 698,211,206 7 103,357,409,700 1 18.34 19,505 4 5.71
79. Sucorinvest Central Gani (AZ) 110,242,333 25 5,955,569,706 26 1.06 2,377 28 0.70
80. Supra Securinvest (SS) 314,100 88 38,071,000 83 0.01 14 85 0.004
81. Trimegah Securities Tbk. (LG) 93,651,237 27 3,648,058,266 38 0.65 2,760 26 0.81
82. Trust Securities (BR) 30,600,700 43 6,070,479,800 25 1.08 166 61 0.05
83. UBS Securities Indonesia (AK) 350,000,000 11 4,900,000,000 31 0.87 1 91 0.0003
84. Universal Broker Indonesia (TF) 45,566,600 40 2,067,033,600 48 0.37 5,892 13 1.73
85. UOB Kay Hian Securities (AI) 166,331,178 17 5,601,604,500 28 0.99 2,912 25 0.85
86. Valbury Asia Securities (CP) 114,767,432 24 11,325,019,940 11 2.01 5,283 14 1.55
87. Victoria Securities Indonesia (MI) 758,318,445 6 9,128,699,745 17 1.62 911 42 0.27
88. Wanteg Securindo (AN) 816,000 81 158,092,900 73 0.03 104 65 0.03
88. Waterfront Securities Indonesia (FZ) 74,126,200 32 4,405,401,800 34 0.78 1,816 32 0.53
88. Yuanta Securities Indonesia (FS) 15,559,200 53 1,971,872,000 49 0.35 331 52 0.10
88. Yulie Sekurindo Tbk. (RS) 589,565 84 27,609,850 86 0.005 28 83 0.01
31. Erdikha Elit Sekuritas (AO) 204,968,979 10 16,147,139,907 6 4.69 2,511 8 3.64
32. Evergreen Capital (EL) 22,100,800 41 135,417,400 73 0.04 178 47 0.26
33. First Asia Capital (PC) 94,306,528 25 4,207,116,180 26 1.22 794 26 1.15
34. Forte Mentari Securities (FO) 59,000 102 2,144,300 100 0.001 5 98 0.01
35. Harita Kencana Securities (AF) 6,400,100 60 95,617,000 79 0.03 77 65 0.11
36. HD Capital Tbk. (HD) 146,883,608 15 7,299,940,200 15 2.12 1,408 18 2.04
37. Henan Putihrai (HP) 51,332,800 30 2,228,257,600 35 0.65 606 30 0.88
38. Indo Premier Securities (PD) 381,242,946 4 12,467,552,840 9 3.62 7,227 1 10.49
39. Indomitra Securities (BD) 18,536,300 45 376,060,900 58 0.11 240 42 0.35
40. Inovasi Utama Sekurindo (IU) 100,000 101 2,450,000 99 0.001 3 101 0.004
61. Minna Padi Investama (MU) 2,431,700 81 50,832,400 88 0.01 116 55 0.17
62. MNC Securities (EP) 1,057,044,559 1 4,771,286,155 22 1.38 894 24 1.30
63. Morgan Stanley Asia Indonesia (MS) 3,786,426 73 31,485,386 92 0.01 42 78 0.06
64. NC Securities (LH) 65,358,200 28 11,712,254,600 11 3.40 1,502 15 2.18
65. Net Sekuritas (OK) 5,728,385 65 104,847,600 77 0.03 59 72 0.09
66. NH Korindo Securities Indonesia (XA) 2,372,956 82 468,443,900 50 0.14 41 81 0.06
67. Nikko Securities Indonesia (RB) 5,204,900 67 27,881,000 94 0.01 8 97 0.01
68. NISP Sekuritas (RO) 27,987,938 39 811,297,224 43 0.24 204 44 0.30
69. OCBC Sekuritas Indonesia (TP) 5,885,400 63 387,639,900 56 0.11 109 59 0.16
70. Onix Sekuritas (FM) 5,733,516 64 413,147,160 53 0.12 57 75 0.08
101. Yuanta Securities Indonesia (FS) 40,078,121 32 1,391,735,413 40 0.40 358 38 0.52
102. Yulie Sekurindo Tbk. (RS) 3,662,900 74 96,801,400 78 0.03 63 71 0.09
1. MKNT Mitra Komunikasi Nusantara Tbk. 200,000,000 200 40,000.00 26-Oct-15 100
2. DPUM Dua Putra Utama Makmur Tbk. 1,675,000,000 550 921,250 8-Dec-15 100
3. AMIN Ateliers Mecaniques D'Indonesie Tbk. 240,000,000 128 30,720 10-Dec-15 100
4. IDPR Indonesia Pondasi Raya Tbk. 303,000,000 1,280 387,840 10-Dec-15 100
5. KINO Kino Indonesia Tbk. 228,571,500 3,800 868,572 11-Dec-15 100
Delisted Company
Listing Delisted Number of Market Closing Price
No. Code Company Name
Date Date Shares Capitalization (Rp) Date
Right Offerings
Rights Certificate Shares Exercise Fund Recording
No. Company Name Rasio Ex Date
Trading Periode Issued* Price Raised* Date
1. Aneka Tambang (Persero) Tbk. 310 : 471 22-Oct-15 - 28-Oct-15 14,492 371 5,376,645 16-Oct-15 20-Oct-15
2. HM Sampoerna Tbk. 65 : 4 26-Oct-15 - 30-Oct-15 270 77,000 20,768,677 20-Oct-15 22-Oct-15
3. Malindo Feedmill Tbk. 4 : 1 13-Nov-15 - 19-Nov-15 448 1,200 537,300 09-Nov-15 12-Nov-15
4. Bank Agris Tbk 10 : 3 23-Dec-15 - 04-Jan-16 1,271 100 127,066 17-Dec-15 21-Dec-15
5. Bank Capital Indonesia Tbk 81 : 8 06-Jan-16 - 12-Jan-16 777 102 79,261 29-Dec-15 04-Jan-16
Warrant Offerings
Warrant Exercise Trading Period Exercise Period Listing
No. Company Name Rasio
Issued Price for Warrant for Warrant Date
1. Bank Capital Indonesia Tbk 632,545,991 8 :8 102 06-Jan-16 - 25-Nov-22 06-Jul-16 - 01-Dec-22 06-Jan-16
Stock Splits
1. Adhi Karya (Persero) Tbk. [S] 1,759,529,376 Right Issue I Oct 09 - Oct 21, 2015
2. Bank Agris Tbk. 997,219,987 Right Issue I Dec 29, 2015
3. AKR Corporindo Tbk. [S] 2,036,400 MSOP 2014 Vesting 1 Oct 07 - Oct 12, 2015
AKR Corporindo Tbk. [S] 3,735,000 MSOP I 2012 Vesting 3 Oct 05, 2015
AKR Corporindo Tbk. [S] 3,546,261 MSOP II 2013 Vesting 2 Oct 05 - Oct 08, 2015
4. Austindo Nusantara Jaya Tbk. [S] 625,000 MESOP I & II Dec 07, 2015
5. Aneka Tambang (Persero) Tbk. [S] 14,492,304,975 Right Issue I Oct 27 - Nov 03, 2015
6. Asuransi Mitra Maparya Tbk. 400,600 Warrant I Oct 01 - Dec 28, 2015
7. Bank MNC Internasional Tbk. 4,056,256,636 Right Issue IV Oct 16 - Dec 04, 2015
Bank MNC Internasional Tbk. 900 Warrant II Oct 01, 2015
8. Bali Towerindo Sentra Tbk. [S] 92,233,800 Warrant I Nov 03 - Dec 29, 2015
9. MNC Kapital Indonesia Tbk. 1,851,200 ESOP/MSOP III Oct 15 - Nov 11, 2015
MNC Kapital Indonesia Tbk. 551,471,660 Right Issue II Oct 16 - Nov 20, 2015
10. MNC Investama Tbk. 2,922,500 ESOP/MSOP Conversion V Oct 30 - Nov 06, 2015
11. Sentul City Tbk. [S] 3,139,690,500 Add. Listing without RI Dec 29, 2015
12. Berlina Tbk. 69,000,000 Add. Listing without RI Dec 07, 2015
13. Bank Sinarmas Tbk. 50,945,078 Warrant I Oct 01 - Dec 16, 2015
Bank Sinarmas Tbk. 9,809,300 Warrant II Oct 01 - Dec 15, 2015
14. Ciputra Development Tbk. [S] 164,843,843 Dividend Shares Oct 19, 2015
15. Ciputra Property Tbk. [S] 106,250,888 Dividend Shares Oct 19, 2015
16. Ciputra Surya Tbk. [S] 25,698,913 Dividend Shares Oct 19, 2015
17. Danasupra Erapacific Tbk. 608,400,000 Stock Split Nov 23, 2015
18. Delta Djakarta Tbk. 784,645,869 Stock Split Nov 03, 2015
19. Dharma Satya Nusantara Tbk. 8,478,800,000 Stock Split Oct 19, 2015
20. Smartfren Telecom Tbk. 10 Warrant II Dec 02, 2015
21. HM Sampoerna Tbk. 269,340,247 Right Issue Oct 27 - Nov 03, 2015
22. MNC Land Tbk. [S] 2,621,220 ESOP/MSOP Tahap Baru Oct 20 - Nov 04, 2015
23. Malindo Feedmill Tbk. 447,750,000 Right Issue I Nov 18 - Nov 27, 2015
24. Mas Murni Indonesia Tbk. [S] 1,000,000,000 CB Conversion Nov 26, 2015
25. Bank Mayapada Internasional Tbk. 387,392,796 Right Issue VIII Oct 01 - Oct 08, 2015
26. Bank Windu Kentjana International Tbk. 18,538,250 Warran II Oct 01 - Dec 16, 2015
27. Merck Tbk. [S] 425,600,000 Stock Splits Dec 21, 2015
28. Mitra Keluarga Karyasehat Tbk. [S] 13,095,662,400 Stock Splits Oct 16, 2015
29. Hanson International Tbk. 643,614,500 Add. Listing without RI Dec 16 - Dec 30, 2015
30. Bank Panin Syariah Tbk. [S] 19,607,100 Warrant I Nov 06 - Dec 28, 2015
31. Sinar Mas Multiartha Tbk. 119,856,000 Add. Listing without RI Dec 22, 2015
32. Sitara Propertindo Tbk. [S] 266,600 Warrant I Oct 02 - Nov 30, 2015
33. Tiphone Mobile Indonesia Tbk. [S] 55,400 Warrant I Oct 05 - Dec 17, 2015
34. Pabrik Kertas Tjiwi Kimia Tbk. 9 Warrant II Nov 02, 2015
35. Unitex Tbk. [S] (8,068,500) Delisting Dec 07, 2015
36. WEHA Transportasi Indonesia Tbk. 29 Warrant II Nov 06, 2015
37. Waskita Karya (Persero) Tbk. [S] 2,246,000 MESOP I Nov 04 - Dec 11, 2015
Waskita Karya (Persero) Tbk. [S] 2,773,750 MESOP II Nov 04 - Dec 11, 2015
4. Kalbe Farma Tbk. [S] Sep-15 Dec 13,259 2,771 10,489 13,128 2,016 1,534 1,499 46,875 43 224 30.95 5.90 0.26
5. Kimia Farma (Persero) Tbk. [S] Sep-15 Dec 3,167 1,369 1,797 3,474 226 167 164 5,554 39 324 22.15 2.69 0.76
6. Merck Sharp Dohme Pharma Tbk. **) Sep-15 Dec 1,823 1,840 -17 1,728 48 27 27 4 9,849 -4,795 2.94 -6.05 -107
7. Merck Tbk. [S] Sep-15 Dec 645 122 522 754 162 122 122 448 362 1,166 18.74 5.81 0.23
8. Pyridam Farma Tbk. [S] Sep-15 Dec 170 73 97 161 1 0.72 0.72 535 2 182 62.57 0.62 0.75
9. Taisho Pharmaceutical Indonesia (PS) Tbk. Sep-15 Dec 421 98 323 391 157 118 118 1 161,609 332,134 2.09 1.02 0.30
10. Taisho Pharmaceutical Indonesia Tbk. [S] Sep-15 Dec 421 98 323 391 157 118 118 9 16,949 34,833 0.62 0.30 0.30
11. Tempo Scan Pacific Tbk. [S] Sep-15 Dec 5,969 1,594 4,375 6,011 618 522 520 4,500 154 972 11.37 1.80 0.36
54 COSMETICS AND HOUSEHOLD 666 1,916 27.80 2.22 0.88
1. Akasha Wira International Tbk. [S] Sep-15 Dec 614 301 313 479 23 17 17 590 38 530 26.39 1.91 0.96
2. Kino Indonesia Tbk. [S] Jun-15 Dec 2,215 1,387 828 1,747 187 141 141 1,429 198 579 19.41 6.63 1.68
3. Mandom Indonesia Tbk. [S] Sep-15 Dec 1,973 337 1,636 1,659 462 455 455 201 3,018 8,136 5.47 2.03 0.21
4. Martina Berto Tbk. [S] Sep-15 Dec 603 146 457 483 5 3 3 1,070 3 427 40.72 0.33 0.32
5. Mustika Ratu Tbk. [S] Sep-15 Dec 603 146 457 483 5 3 3 428 9 1,067 24.20 0.19 0.32
6. Unilever Indonesia Tbk. [S] Sep-15 Dec 15,985 10,229 5,756 27,547 5,599 4,183 4,183 7,630 731 754 50.62 49.05 1.78
55 HOUSEWARE 21 436 14.34 0.59 0.52
1. Chitose Internasional Tbk. [S] Sep-15 Dec 388 74 314 225 28 21 21 1,000 28 314 12.10 1.07 0.23
2. Kedaung Indah Can Tbk. [S] Sep-15 Dec 112 30 82 74 3 3 3 138 30 593 8.32 0.42 0.37
3. Langgeng Makmur Industri Tbk. [S] Sep-15 Dec 792 389 403 342 5 4 4 1,009 5 400 22.60 0.28 0.96
59 OTHERS
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 111 779 18.09 2.04 1.02
61 PROPERTY AND REAL ESTATE 122 834 14.03 1.73 0.78
1. Agung Podomoro Land Tbk. [S] Sep-15 Dec 24,311 15,791 8,520 3,920 370 569 368 20,501 24 416 13.95 0.80 1.85
2. Alam Sutera Realty Tbk. [S] Sep-15 Dec 17,085 11,012 6,073 2,170 318 156 63 19,649 4 309 80.78 1.11 1.81
3. Bakrieland Development Tbk. [S] Sep-15 Dec 14,735 7,542 7,193 1,087 -45 -36 -38 43,522 -1 165 -43.36 0.30 1.05
4. Bekasi Asri Pemula Tbk. [S] Sep-15 Dec 178 78 100 17 1 0.34 0.34 662 1 151 73.63 0.33 0.78
5. Bekasi Fajar Industrial Estate Tbk. [S] Sep-15 Dec 4,612 1,719 2,893 464 65 65 65 9,647 9 300 32.95 0.98 0.59
6. Bhuwanatala Indah Permai Tbk. [S] Sep-15 Dec 1,209 163 1,046 84 115 110 108 4,670 31 224 2.86 0.39 0.16
7. Binakarya Jaya Abadi Tbk. Sep-15 Dec 2,188 1,553 635 754 73 42 35 592 79 1,072 24.01 1.78 2.45
8. Bukit Darmo Property Tbk. [S] Sep-15 Dec 798 213 585 53 -9 -13 -13 7,315 -2 80 -38.68 1.13 0.36
9. Bumi Citra Permai Tbk. [S] Sep-15 Dec 653 394 259 136 31 9 8 1,430 8 181 108.70 4.69 1.52
10. Bumi Serpong Damai Tbk. [S] Sep-15 Dec 35,621 13,978 21,643 4,633 2,155 1,893 1,729 19,247 120 1,125 15.03 1.60 0.65
11. Ciputra Development Tbk. [S] Sep-15 Dec 25,153 12,870 12,284 5,374 1,295 1,284 935 15,331 81 801 17.95 1.82 1.05
12. Ciputra Property Tbk. [S] Sep-15 Dec 9,550 4,421 5,129 1,849 283 278 264 6,256 56 820 7.28 0.50 0.86
13. Ciputra Surya Tbk. [S] Sep-15 Dec 6,499 3,139 3,360 1,441 525 519 461 2,005 307 1,676 7.31 1.34 0.93
14. Cowell Development Tbk. [S] Sep-15 Dec 3,769 2,681 1,088 404.6 -232 -260 -260 4,871 -71 223 -8.44 2.69 2.46
15. Danayasa Arthatama Tbk. [S] Sep-15 Dec 5,632 1,641 3,991 734 144 91 61 3,322 25 1,201 68.76 1.41 0.41
16. Duta Anggada Realty Tbk. [S] Sep-15 Dec 5,522 2,092 3,429 718 180 180 180 3,141 76 1,092 5.50 0.38 0.61
17. Duta Pertiwi Tbk. [S] Sep-15 Dec 8,870 2,152 6,718 1,238 612 530 424 1,850 305 3,631 20.96 1.76 0.32
18. Eureka Prima Jakarta Tbk. [S] *) Sep-15 Dec 1,716 103 1,614 22 -5 -6 -6 5,630 -1 287 -430.56 2.16 0.06
19. Fortune Mate Indonesia Tbk. [S] Sep-15 Dec 576 154 421 194 145 135 66 2,721 32 155 24.78 5.17 0.37
20. Gading Development Tbk. [S] Sep-15 Dec 1,344 245 1,099 93 12 8 8 10,011 1 110 54.41 0.50 0.22
21. Gowa Makassar Tourism Development Tbk. [S] Sep-15 Dec 1,286 759 527 239 94 93 93 102 1,225 5,186 6.12 1.45 1.44
22. Greenwood Sejahtera Tbk. Sep-15 Dec 2,520 443 2,077 60 108 101 105 7,801 18 266 6.89 0.46 0.21
23. Indonesia Prima Property Tbk. [S] Sep-15 Dec 822 199 623 198 4 -9 -9 1,745 -7 357 -45.12 0.84 0.32
24. Intiland Development Tbk. [S] Sep-15 Dec 9,758 5,167 4,591 1,575 237 234 215 10,366 41 443 11.79 1.10 1.13
25. Jaya Real Property Tbk. [S] Sep-15 Dec 7,348 3,397 3,951 1,615 690 689 693 13,750 67 287 11.08 2.59 0.86
26. Kawasan Industri Jababeka Tbk. [S] Sep-15 Dec 9,587 4,872 4,715 2,283 61 68 71 20,662 5 228 53.96 1.08 1.03
27. Lamicitra Nusantara Tbk. [S] Sep-15 Dec 629 92 536 223 153 140 86 1,148 100 467 2.80 0.60 0.17
28. Lippo Cikarang Tbk. [S] Sep-15 Dec 4,985 1,671 3,314 1,471 750 734 730 696 1,399 4,762 5.18 1.52 0.50
29. Lippo Karawaci Tbk. [S] *) Sep-15 Dec 40,865 22,093 18,773 6,759 569 445 66 23,078 4 813 269.80 1.27 1.18
30. Mega Manunggal Property Tbk. [S] *) Sep-15 Dec 3,148 702 2,446 120 22 10 10 5,714 2 428 333.23 1.87 0.29
31. Megapolitan Developments Tbk. [S] Sep-15 Dec 1,185 552 633 225 34 34 32 3,350 13 189 11.15 0.76 0.87
32. Metro Realty Tbk. Sep-15 Dec 88 10 78 18 -4 -4 -4 233 -21 334 -11.05 0.68 0.13
33. Metropolitan Kentjana Tbk. [S] Sep-15 Dec 5,690 3,290 2,400 949 542 450 450 948 633 2,531 26.68 6.67 1.37
34. Metropolitan Land Tbk. [S] Sep-15 Dec 3,425 1,277 2,149 750 200 156 159 7,655 28 281 7.77 0.77 0.59
35. Modernland Realty Tbk. [S] Sep-15 Dec 12,572 7,078 5,494 2,149 432 303 303 12,533 32 438 14.48 1.07 1.29
36. Nirvana Development Tbk. [S] Sep-15 Dec 3,438 820 2,618 405 -14 -14 -11 22,199 -1 118 -169.54 0.92 0.31
37. Pakuwon Jati Tbk. [S] Sep-15 Dec 19,049 10,061 8,988 3,563 1,513 1,261 1,168 48,160 32 187 15.34 2.66 1.12
38. Perdana Gapuraprima Tbk. [S] Sep-15 Dec 1,483 571 912 207 43 33 33 4,277 10 213 19.25 0.93 0.63
39. Pikko Land Development Tbk. [S] Sep-15 Dec 2,866 545 2,321 805 290 259 132 13,592 13 171 46.03 3.48 0.23
40. Plaza Indonesia Realty Tbk. [S] Sep-15 Dec 4,698 2,445 2,253 1,209 209 136 131 3,550 49 635 81.56 6.30 1.09
41. PP Properti Tbk. [S] Sep-15 Dec 3,923 1,801 2,122 1,004 255 206 206 14,044 20 151 9.11 1.18 0.85
42. Puradelta Lestari Tbk. [S] Sep-15 Dec 8,534 937 7,597 1,704 1,318 1,223 1,223 48,198 34 158 6.35 1.36 0.12
43. Ristia Bintang Mahkotasejati Tbk. [S] Sep-15 Dec 143 13 130 14 -1 -2 -2 327 -8 398 -7.49 0.16 0.10
44. Roda Vivatex Tbk. [S] Sep-15 Dec 1,812 283 1,530 313 229 201 198 269 982 5,690 6.11 1.05 0.18
45. Sentul City Tbk. [S] Sep-15 Dec 10,117 3,983 6,134 398 -118 -118 -126 34,537 -5 178 -12.0 0.33 0.65
46. Sitara Propertindo Tbk. [S] *) Sep-15 Dec 1,310 266 1,044 53 0.83 0.83 2 10,045 0.27 104 2,076.9 5.39 0.25
47. Summarecon Agung Tbk. [S] Sep-15 Dec 18,006 10,690 7,316 4,496 973 971 807 14,427 75 507 22.1 3.25 1.46
48. Suryamas Dutamakmur Tbk. [S] Sep-15 Dec 3,176 908 2,267 395 64 47 43 4,772 12 475 7.9 0.20 0.40
62 BUILDING CONSTRUCTION 66 540 37.82 3.29 2.09
1. Acset Indonusa Tbk. [S] Sep-15 Dec 1,733 1,093 640 853 14 13 13 500 35 1,280 87.25 2.36 1.71
2. Adhi Karya (Persero) Tbk. [S] Sep-15 Dec 12,271 10,595 1,676 5,416 298 138 137 3,561 51 471 41.61 4.55 6.32
3. Indonesia Pondasi Raya Tbk. [S] Jun-15 Dec 1,039 513 525 738 124 122 122 2,003 122 262 10.97 5.11 0.98
4. Jaya Konstruksi Manggala Pratama Tbk. [S] Sep-15 Dec 3,897 2,131 1,765 2,663 152 87 84 16,309 7 108 122.31 7.76 1.21
5. Nusa Konstruksi Enjiniring Tbk. [S] Sep-15 Dec 2,234 1,139 1,096 1,285 51 12 12 5,541 4 198 19.43 0.43 1.04
6. Nusa Raya Cipta Tbk. [S] Sep-15 Dec 1,941 875 1,067 2,745 225 150 150 2,496 80 427 7.78 1.46 0.82
7. PP (Persero) Tbk. [S] Sep-15 Dec 15,860 12,301 3,559 8,775 731 450 378 4,842 104 735 37.22 5.27 3.46
8. Surya Semesta Internusa Tbk. [S] Sep-15 Dec 6,773 3,261 3,511 3,856 543 539 476 4,705 135 746 5.30 0.96 0.93
9. Total Bangun Persada Tbk. [S] Sep-15 Dec 2,845 1,982 863 1,622 203 150 149 3,410 58 253 10.52 2.43 2.30
10. Waskita Karya (Persero) Tbk. [S] Sep-15 Dec 23,350 14,909 8,441 7,422 561 400 400 13,572 39 622 42.47 2.69 1.77
11. Wijaya Karya (Persero) Tbk. [S] Sep-15 Dec 17,845 12,688 5,157 8,092 641 421 390 6,149 85 839 31.18 3.15 2.46
69 OTHERS
7. INFRASTRUCTURE, UTILITIES & TRANSPORTATION 44 1,138 14.49 1.93 1.23
71 ENERGY 91 761 11.36 1.81 0.84
1. Mitra Energi Persada Tbk. Sep-15 Dec 177 68 109 146 18 12 12 697 23 156 31.20 4.55 0.63
2. Leyand International Tbk. [S] Sep-15 Dec 875 298 578 111 -58 -58 -35 3,966 -12 146 -4.23 0.34 0.52
3. Perusahaan Gas Negara (Persero) Tbk. [S] Sep-15 Dec 90,605 47,979 42,626 31,340 5,632 4,491 4,490 24,242 247 1,758 11.12 1.56 1.13
4. Rukun Raharja Tbk. [S] Sep-15 Dec 2,081 1,079 1,002 2,155 161 92 80 1,019 105 983 7.36 0.79 1.08
72 TOLL ROAD, AIRPORT, HARBOR AND ALLIED PRODUCTS 120 1,117 17.04 1.72 1.01
1. Citra Marga Nusaphala Persada Tbk. Sep-15 Dec 5,762 1,694 4,068 1,086 421 337 335 2,750 162 1,479 14.99 1.65 0.42
2. Jasa Marga (Persero) Tbk. [S] Sep-15 Dec 33,166 21,566 11,600 6,259 1,228 830 961 6,800 188 1,706 27.73 3.06 1.86
3. Nusantara Infrastructure Tbk. [S] Sep-15 Dec 4,427 1,906 2,521 398 185 164 101 15,236 9 165 8.39 0.45 0.76
73 TELECOMMUNICATION -59 849 -8.74 1.51 1.28
1. Bakrie Telecom Tbk. **) Sep-15 Dec 5,772 13,323 -7,551 302 -3,784 -3,660 -3,660 30,585 -160 -247 -0.31 -0.20 -1.76
2. Indosat Tbk. [S] Sep-15 Dec 52,611 39,370 13,241 19,582 -1,653 -1,014 -1,122 5,434 -275 2,437 -19.97 2.26 2.97
3. Inovisi Infracom Tbk. Sep-14 Dec 5,078 1,249 3,828 1,416 230 230 175 9,990 23 383 5.02 0.31 0.33
4. Smartfren Telecom Tbk. Sep-15 Dec 19,557 13,091 6,466 2,274 -1,809 -1,341 -1,341 102,796 -17 63 -2.93 0.81 2.02
5. Telekomunikasi Indonesia (Persero) Tbk. [S] Sep-15 Dec 158,394 71,309 87,085 75,719 23,320 17,337 11,545 100,800 153 864 20.33 3.59 0.82
6. XL Axiata Tbk. Sep-15 Dec 58,865 45,245 13,620 16,922 -1,309 -507 -507 8,541 -79 1,595 -46.16 2.29 3.32
74 TRANSPORTATION 46 1,180 13.25 1.53 1.10
1. Adi Sarana Armada Tbk. Sep-15 Dec 2,798 1,937 862 996 50 39 40 3,398 16 254 6.30 0.39 2.25
2. Arpeni Pratama Ocean Line Tbk. **) Sep-15 Dec 1,794 6,777 -4,983 537 -528 -528 -520 8,670 -80 -575 -0.73 -0.10 -1.36
3. Berlian Laju Tanker Tbk. **) Sep-15 Dec 9,682 27,275 -17,593 3,037 -404 -404 -404 11,551 -47 -1,523 -4.20 -0.13 -1.55
4. Blue Bird Tbk. [S] Sep-15 Dec 6,787 2,663 4,124 4,035 839 629 625 2,502 333 1,648 21.30 4.31 0.65
5. Buana Listya Tama Tbk. [S] Jun-15 Dec 2,814 1,431 1,383 262 85 82 82 2,427 67 570 0.98 0.12 1.03
6. Capitol Nusantara Indonesia Tbk. [S] Sep-15 Dec 1,118 995 123 21 -28 -30 -30 833 -48 148 -5.55 1.79 8.08
7. Cardig Aero Services Tbk. [S] Sep-15 Dec 1,297 758 540 1,217 328 232 95 2,087 61 259 18.58 4.37 1.40
8. Citra Maharlika Nusantara Corpora Tbk. Sep-15 Dec 631 456 175 229 -4 -4 -4 3,972 -1 44 -34.57 1.14 2.61
9. Eka Sari Lorena Transport Tbk. [S] Sep-15 Dec 371 97 274 124 0.50 0.48 0.48 350 2 784 66.05 0.16 0.35
10. Express Transindo Utama Tbk. Sep-15 Dec 2,962 2,058 904 721 19 11 11 2,146 7 421 15.26 0.25 2.28
11. Garuda Indonesia (Persero) Tbk. [S] Sep-15 Dec 45,173 32,405 12,768 41,710 1,192 754 735 25,869 38 494 8.16 0.63 2.54
12. Humpuss Intermoda Transportasi Tbk. [S] Sep-15 Dec 1,938 1,642 296 560 55 44 42 7,101 8 42 96.03 18.02 5.56
13. ICTSI Jasa Prima Tbk. **) Sep-15 Dec 737 902 -165 26 -21 -21 -21 587 -47 -281 -2.00 -0.33 -5.47
14. Indo Straits Tbk. [S] Sep-15 Dec 892 382 510 79 -122 -122 -122 550 -296 926 -2.86 0.91 0.75
15. Indonesia Transport & Infrastructure Tbk. [S] Sep-15 Dec 1,799 885 914 190 -77 -65 -65 9,327 -9 98 -5.35 0.51 0.97
16. Logindo Samudramakmur Tbk. Sep-15 Dec 4,009 2,090 1,918 518 10 4 4 2,577 2 744 67.50 0.18 1.09
17. Mitra International Resources Tbk. [S] Sep-15 Dec 446 161 285 98 -26 -25 -24 3,961 -8 72 -6.10 0.69 0.56
18. Mitrabahtera Segara Sejati Tbk. [S] Sep-15 Dec 4,821 1,315 3,506 1,048 33 21 4 1,750 3 2,003 90.85 0.13 0.38
19. WEHA Transportasi Indonesia Tbk. Sep-15 Dec 390 241 149 121 -23 -17 -19 886 -28 168 -5.16 0.86 1.62
20. Pelayaran Nasional Bina Buana Raya Tbk. [S] Sep-15 Dec 2,419 996 1,423 290 -110 -114 -114 5,367 -28 265 -1.80 0.19 0.70
21. Pelayaran Nelly Dwi Putri Tbk. [S] Sep-15 Dec 422 69 353 146 22 21 21 2,350 12 150 11.70 0.92 0.20
22. Pelayaran Tempuran Emas Tbk. [S] Sep-15 Dec 1,833 1,157 677 1,188 252 231 231 1,141 270 593 7.22 3.29 1.71
23. Rig Tenders Indonesia Tbk. [S] Sep-15 Dec 1,937 643 1,295 237 -33 -36 -36 609 -79 2,125 -2.04 0.08 0.50
24. Samudera Indonesia Tbk. [S] Sep-15 Dec 8,536 4,289 4,246 4,936 286 217 156 164 1,271 25,930 3.97 0.19 1.01
25. Sidomulyo Selaras Tbk. [S] Sep-15 Dec 416 199 217 106 9 7 6 1,126 7 193 72.10 2.59 0.92
26. Soechi Lines Tbk. [S] Sep-15 Dec 7,129 3,069 4,060 1,477 591 577 577 7,059 109 575 4.36 0.83 0.76
27. Steady Safe Tbk. **) Sep-15 Dec 11 85 -74 10 3 3 3 392 10 -189 8.84 -0.48 -1.15
28. Tanah Laut Tbk. [S] Sep-15 Dec 187 2 185 75 9 8 8 438 24 423 5.31 0.31 0.01
29. Trada Maritime Tbk. Sep-15 Dec 3,219 2,579 640 372 -897 -901 -802 9,732 -110 66 -0.46 0.76 4.03
30. Trans Power Marine Tbk. Sep-15 Dec 1,922 971 951 554 n/a 33 34 2,633 17 361 14.02 0.66 1.02
31. Wintermar Offshore Marine Tbk. [S] Sep-15 Dec 6,772 2,983 3,789 1,120 -80 -80 -40 4,038 -13 938 -12.52 0.18 0.79
32. Zebra Nusantara Tbk. [S] Sep-15 Dec 33 16 18 16 -5 -5 -5 856 -8 21 -11.19 4.04 0.88
75 NON BUILDING CONSTRUCTION 67 1,384 32.40 3.97 2.01
1. Bali Towerindo Sentra Tbk. [S] Sep-15 Dec 1,080 636 444 112 95 71 71 3,574 26 124 33.71 7.17 1.43
2. Bukaka Teknik Utama Tbk. [S] Sep-15 Dec 1,989 820 1,169 787 32 21 21 2,640 11 443 65.23 1.58 0.70
3. Indika Energy Tbk. [S] Sep-15 Dec 33,876 21,115 12,761 12,389 -369 -506 -373 5,210 -95 2,449 -1.15 0.04 1.65
4. Inti Bangun Sejahtera Tbk. [S] Sep-15 Dec 4,134 903 3,231 354 211 193 193 1,351 191 2,391 9.96 0.79 0.28
5. Sarana Menara Nusantara Tbk. Sep-15 Dec 19,215 14,072 5,143 3,274 665 488 485 10,203 63 504 74.93 9.42 2.74
6. Solusi Tunas Pratama Tbk. Sep-15 Dec 14,711 9,588 5,123 1,327 202 140 140 1,138 165 4,504 51.05 1.87 1.87
7. Tower Bersama Infrastructure Tbk. Sep-15 Dec 24,307 21,350 2,958 2,541 942 843 796 4,797 221 617 26.54 9.53 7.22
8. Truba Alam Manunggal Engineering Tbk. **) Sep-15 Dec 700 120 580 89 -570 -569 -569 15,799 -48 37 -1.04 1.36 0.21
79 OTHERS
8. Bank Danamon Indonesia Tbk. Sep-15 Dec 195,012 161,086 33,926 21,239 2,592 1,946 1,895 9,585 266 3,540 12.02 0.90 4.75
9. Bank Dinar Indonesia Tbk. Sep-15 Dec 1,845 1,417 428 137 10 9 9 2,250 5 190 20.60 0.59 3.31
10. Bank Harda Internasional Tbk. Sep-15 Dec 2,146 1,722 424 187 9 6 6 3,650 2 116 54.89 1.03 4.06
11. Bank Ina Perdana Tbk. Sep-15 Dec 2,108 1,802 306 169 11 8 8 2,100 5 146 57.42 1.99 5.89
12. Bank Maybank Indonesia Tbk. Sep-15 Dec 153,915 138,749 15,166 11,910 784 587 592 67,745 12 224 14.52 0.76 9.15
13. Bank JTrust Indonesia Tbk. Sep-15 Dec 13,305 12,042 1,262 940 -440 -440 -440 28,350 -21 45 -2.39 1.12 9.54
14. Bank Mandiri (Persero) Tbk. Sep-15 Dec 905,759 740,472 113,137 73,056 18,891 15,160 14,583 23,333 842 4,849 10.99 1.91 6.54
15. Bank Maspion Indonesia Tbk. Sep-15 Dec 5,111 4,465 646 387 28 21 21 3,851 7 168 55.46 2.39 6.92
16. Bank Mayapada Internasional Tbk. Sep-15 Dec 43,963 40,099 3,864 401 639 530 530 4,304 166 898 11.75 2.17 10.38
17. Bank Mega Tbk. Sep-15 Dec 61,605 54,390 7,215 6,256 937 848 848 6,964 164 1,036 19.97 3.16 7.54
18. Bank Mestika Dharma Tbk. Sep-15 Dec 9,160 7,046 2,114 766 226 168 168 4,090 55 517 28.14 3.02 3.33
19. Bank Mitraniaga Tbk. Sep-15 Dec 2,052 1,844 208 177 8 6 6 1,629 5 128 40.80 1.66 8.86
20. Bank MNC Internasional Tbk. Sep-15 Dec 11,107 9,814 1,293 752 10 8 8 19,130 1 68 130.17 1.04 7.59
21. Bank Nationalnobu Tbk. Sep-15 Dec 6,114 4,961 1,153 377 17 13 13 4,311 4 267 109.19 1.69 4.30
22. Bank Negara Indonesia (Persero) Tbk. Sep-15 Dec 456,463 375,746 63,637 35,437 7,596 6,033 5,998 18,649 433 3,412 11.52 1.46 5.90
23. Bank Nusantara Parahyangan Tbk. Sep-15 Dec 8,881 7,711 1,171 363 56 42 42 677 84 1,730 22.18 1.08 6.59
24. Bank OCBC NISP Tbk. Sep-15 Dec 130,556 114,658 15,897 7,293 1,413 1,060 1,060 11,473 124 1,386 10.25 0.92 7.21
25. Bank of India Indonesia Tbk. Sep-15 Dec 6,319 5,248 1,071 444 38 28 28 1,042 37 1,028 97.98 3.50 4.90
26. Bank Pan Indonesia Tbk. Sep-15 Dec 182,234 151,701 30,533 13,239 1,737 1,288 1,148 24,078 64 1,268 12.77 0.65 4.97
27. Bank Panin Syariah Tbk. [S] Sep-15 Dec 7,065 1,126 1,141 852 56 42 42 9,864 6 116 43.76 2.16 0.99
28. Bank Permata Tbk. Sep-15 Dec 194,487 176,690 17,797 13,830 1,219 938 938 11,884 106 1,498 8.89 0.63 9.93
29. Bank Pundi Indonesia Tbk. Sep-15 Dec 6,568 6,153 415 893 -266 -221 -221 10,755 -28 39 -1.92 1.37 14.82
30. Bank QNB Indonesia Tbk. Sep-15 Dec 25,402 23,068 2,335 1,498 72 54 54 8,757 8 267 35.21 1.09 9.88
31. Bank Rakyat Indonesia (Persero) Tbk. Sep-15 Dec 802,299 694,667 107,632 71,831 22,621 18,424 18,417 24,669 1,005 4,363 11.36 2.62 6.45
32. Bank Rakyat Indonesia Agroniaga Tbk. Sep-15 Dec 7,735 6,419 1,316 622 73 53 53 11,480 6 115 15.59 0.85 4.88
33. Bank Sinarmas Tbk. Sep-15 Dec 28,262 24,931 3,330 1,982 206 165 165 9,078 16 367 25.15 1.07 7.49
34. Bank Tabungan Negara (Persero) Tbk. Sep-15 Dec 166,038 152,872 13,166 11,693 1,735 1,222 1,222 10,582 156 1,244 8.32 1.04 11.61
35. Bank Tabungan Pensiunan Nasional Tbk. Sep-15 Dec 80,113 63,824 13,556 10,202 1,904 1,408 1,375 5,840 317 2,321 7.57 1.03 4.71
36. Bank Victoria International Tbk. Sep-15 Dec 21,562 18,433 2,137 1,678 135 109 109 7,145 21 299 5.11 0.35 8.63
37. Bank Windu Kentjana International Tbk. Sep-15 Dec 9,741 8,346 1,395 798 71 55 55 6,538 11 213 26.36 1.41 5.98
38. Bank Woori Saudara Indonesia 1906 Tbk. Sep-15 Dec 19,328 15,258 4,070 1,598 252 224 224 5,072 59 802 18.53 1.37 3.75
39. Bank Yudha Bhakti Tbk. Sep-15 Dec 3,151 2,832 319 296 25 21 21 2,515 11 127 34.01 3.04 8.87
40. BPD Jawa Barat dan Banten Tbk. Sep-15 Dec 95,636 83,686 7,256 7,684 1,102 864 861 9,696 120 748 6.31 1.01 11.53
41. BPD Jawa Timur Tbk. Sep-15 Dec 52,093 45,986 6,106 3,810 989 696 696 14,918 63 409 6.95 1.07 7.53
82 FINANCIAL INSTITUTION 85 757 18.99 1.04 2.99
1. Adira Dinamika Multi Finance Tbk. Sep-15 Dec 29,488 25,284 4,204 5,990 575 423 423 1,000 564 4,204 6.15 0.83 6.01
2. Batavia Prosperindo Finance Tbk. Sep-15 Dec 1,013 536 477 184 54 42 42 1,361 41 350 14.73 1.71 1.12
3. BFI Finance Indonesia Tbk. Sep-15 Dec 11,769 7,834 3,935 2,070 565 455 455 1,566 387 2,513 7.23 1.11 1.99
4. Buana Finance Tbk. Sep-15 Dec 3,441 2,365 1,076 414 69 52 52 1,646 42 654 29.73 1.91 2.20
5. Clipan Finance Indonesia Tbk. Sep-15 Dec 6,656 3,147 3,509 849 338 254 254 3,985 85 881 3.24 0.31 0.90
6. Danasupra Erapacific Tbk. *) Sep-15 Dec 51 0.51 51 2 0.03 -0.18 -0.18 676 -0.36 75 -388.78 1.87 0.01
7. Radana Bhaskara Finance Tbk. Sep-15 Dec 2,988 2,502 485 382 27 24 24 2,330 14 208 13.07 0.87 5.15
8. Indomobil Multi Jasa Tbk. Sep-15 Dec 11,592 9,673 1,920 1,565 115 80 79 4,325 24 444 20.15 1.10 5.04
9. Intan Baruprana Finance Tbk. Sep-15 Dec 3,576 2,965 612 352 62 48 48 3,174 20 193 9.46 0.99 4.85
10. Magna Finance Tbk. Sep-15 Dec 497 357 140 101 3 2 2 1,000 3 140 16.42 0.38 2.54
11. Mandala Multifinance Tbk. Sep-15 Dec 4,870 3,329 1,541 1,268 227 170 170 1,325 171 1,163 5.09 0.75 2.16
12. Tifa Finance Tbk Sep-15 Dec 1,362 1,068 294 128 25 18 18 1,080 22 272 6.27 0.51 3.63
13. Trust Finance Indonesia Tbk. Sep-15 Dec 271 29 220 25 17 6 6 800 10 274 20.55 0.72 0.13
14. Verena Multi Finance Tbk. Sep-15 Dec 2,011 1,727 284 284 2 0.88 0.88 1,002 1 284 135.15 0.56 6.08
15. Wahana Ottomitra Multiartha Tbk. Sep-15 Dec 4,939 4,218 721 1,270 -22 -14 -14 3,481 -5 207 -14.86 0.39 5.85
83 SECURITIES COMPANY -19 247 12.51 2.68 0.15
1. HD Capital Tbk. Sep-15 Dec 289 121 168 9 1 0.98 0.98 2,120 1 79 80.93 0.63 0.72
2. Kresna Graha Investama Tbk. *) Sep-15 Dec 774 286 489 109 22 21 21 3,642 8 134 271.05 15.79 0.58
3. Majapahit Inti Corpora Tbk. Sep-15 Dec 67 2 66 7 6 6 6 720 11 91 11.27 1.37 0.02
4. Minna Padi Investama Tbk. *) Sep-15 Dec 478 32 446 10 0.64 0.64 0.64 2,827 0.30 158 2,455.64 4.72 0.07
5. Onix Capital Tbk. **) Sep-15 Dec 125 202 -77 14 -35 -35 -35 273 -169 -282 -2.56 -1.53 -2.63
6. Panca Global Securities Tbk. Sep-15 Dec 338 135 203 18 22 20 20 708 38 286 5.42 0.72 0.66
7. Panin Sekuritas Tbk. Sep-15 Dec 1,393 453 941 115 -29 -62 -59 720 -109 1,307 -37.50 3.14 0.48
8. Reliance Securities Tbk. Sep-15 Dec 1,255 495 760 70 32 29 29 1,800 22 422 18.60 0.95 0.65
9. Trimegah Securities Tbk. Sep-15 Dec 1,013 447 566 238 35 24 24 7,109 5 80 11.11 0.64 0.79
10. Yulie Sekurindo Tbk. Sep-15 Dec 57 6 50 0.37 2 1 1 255 6 198 12.77 0.41 0.13
84 INSURANCE 178 1,788 14.12 2.04 1.63
1. Asuransi Bina Dana Arta Tbk. Sep-15 Dec 2,765 1,592 1,174 1,317 283 263 263 621 565 1,891 14.12 4.22 1.36
2. Asuransi Bintang Tbk. Sep-15 Dec 445 301 144 140 16 14 14 174 108 828 4.08 0.53 2.09
3. Asuransi Dayin Mitra Tbk. Sep-15 Dec 1,310 1,078 232 616 40 32 32 192 221 1,209 5.19 0.95 4.64
4. Asuransi Harta Aman Pratama Tbk. Sep-15 Dec 343 171 172 179 5 2 2 840 4 204 58.76 1.08 1.00
5. Asuransi Jasa Tania Tbk. Sep-15 Dec 397 238 160 208 16 13 13 600 30 266 5.30 0.59 1.49
6. Asuransi Mitra Maparya Tbk. *) Sep-15 Dec 495 281 215 156 -6 -0.72 -0.72 1,443 -1 149 -1,820.32 8.09 1.31
7. Asuransi Multi Artha Guna Tbk. Sep-15 Dec 2,570 1,128 1,442 767 137 128 128 5,002 34 288 11.17 1.32 0.78
8. Asuransi Ramayana Tbk. Sep-15 Dec 1,390 1,121 269 533 69 55 55 215 342 1,253 6.72 1.83 4.17
9. Lippo General Insurance Tbk. Sep-15 Dec 2,277 950 1,326 929 59 46 46 150 407 8,843 12.89 0.59 0.72
10. Maskapai Reasuransi Indonesia Tbk. Sep-15 Dec 1,330 762 568 731 101 76 76 388 262 1,463 23.70 4.24 1.34
11. Paninvest Tbk. Sep-15 Dec 25,311 5,147 20,151 4,100 954 944 461 4,068 151 4,953 3.61 0.11 0.26
12. Victoria Insurance Tbk. Sep-15 Dec 217 63 154 21 12 12 12 1,450 11 106 9.79 0.98 0.41
85 INVESTMENT FUND / MUTUAL FUND
89 OTHERS 26 679 70.61 1.70 1.15
1. Batavia Prosperindo International Tbk. Sep-15 Dec 594 251 342 171 58 44 38 514 98 666 34.24 5.03 0.73
2. Capitalinc Investment Tbk. Sep-15 Dec 1,907 481 1,426 46 -49 -52 -53 31,842 -2 45 -23 1.12 0.34
3. Equity Development Investment Tbk. Sep-15 Dec 4,198 3,242 956 803 85 71 59 5,226 15 183 7.08 0.58 3.39
4. Lippo Securities Tbk. Sep-15 Dec 1,178 6 1,172 2 -20 -20 -20 2,588 -10 453 -8.55 0.19 0.01
5. MNC Kapital Indonesia Tbk. *) Sep-15 Dec 16,990 12,823 4,167 943.4 18 23 19 4,689 5 889 315.06 1.90 3.08
6. Pacific Strategic Financial Tbk. *) Sep-15 Dec 660 143 517 39 7 6 6 2,940 3 176 234.34 3.75 0.28
7. Panin Financial Tbk. Sep-15 Dec 22,235 4,034 18,188 7,966 812 812 710 32,022 30 568 6.26 0.33 0.22
8. Sinar Mas Multiartha Tbk. Sep-15 Dec 60,791 41,805 18,985 11,015 618 567 404 6,358 85 2,986 59.57 1.69 2.20
9. Victoria Investama Tbk. Sep-15 Dec 1,176 75 1,101 49 59 58 58 7,742 10 142 10.07 0.71 0.07
9. TRADE, SERVICES & INVESTMENT 144 2,134 12.49 2.17 1.20
91 WHOLESALE (DURABLE & NON-DURABLE GOODS) 66 1,408 11.96 1.57 1.40
1. Akbar Indo Makmur Stimec Tbk. [S] Sep-15 Dec 21 0.72 20 - -2 -2 -2 110 -22 185 -18.76 2.27 0.04
2. AKR Corporindo Tbk. [S] Sep-15 Dec 15,917 8,883 7,034 15,034 1,082 874 845 3,949 285 1,781 25.14 4.03 1.26
3. Ancora Indonesia Resources Tbk. Sep-15 Dec 3,053 2,575 478 1,831 -74 -67 -42 1,766 -32 271 -2.94 0.34 5.39
4. Arita Prima Indonesia Tbk. [S] Sep-15 Dec 424 209 215 145 12 9 9 1,076 11 200 20.23 1.11 0.97
5. Bintang Mitra Semestaraya Tbk. [S] Sep-15 Dec 504 337 167 1,639 -10 -10 -10 1,159 -11 144 -22.39 1.74 2.02
6. Rimau Multi Putra Pratama Tbk. Sep-15 Dec 171 134 36 70 6 3 1 216 6 168 17.10 0.64 3.70
7. Colorpak Indonesia Tbk. [S] Sep-15 Dec 574 181 392 551 48 35 35 306 154 1,280 4.18 0.50 0.46
8. Dian Swastatika Sentosa Tbk. [S] Sep-15 Dec 23,136 11,294 11,842 5,266 -484 -508 -494 771 -856 15,369 -14.14 0.79 0.95
9. Dua Putra Utama Makmur Tbk. [S] Jun-15 Dec 517 235 283 277 43 31 31 4,175 15 68 67.42 14.63 0.83
10. Enseval Putra Megatrading Tbk. [S] Sep-15 Dec 6,461 2,534 3,926 12,670 524 388 388 2,709 191 1,450 15.70 2.07 0.65
11. Evergreen Invesco Tbk. [S] *) Sep-15 Dec 655 177 478 108 5 0.18 0.18 4,694 0.05 102 2,924.22 1.47 0.37
12. Exploitasi Energi Indonesia Tbk. [S] Sep-15 Dec 5,864 2,886 2,978 678 -207 -150 -135 8,956 -20 332 -2.48 0.15 0.97
13. FKS Multi Agro Tbk. [S] Sep-15 Dec 3,256 2,426 830 10,797 103 78 76 480 211 1,729 7.57 0.93 2.92
14. Hexindo Adiperkasa Tbk. [S] Sep-15 Mar 4,579 1,300 3,279 2,152 26 19 19 840 45 3,903 27.29 0.32 0.40
15. Inter Delta Tbk. [S] Sep-15 Dec 55 26 29 60 2 2 2 118 18 243 21.35 1.56 0.91
16. Intraco Penta Tbk. [S] Sep-15 Dec 6,178 5,443 735 1,044 -230 -186 -189 2,160 -117 340 -2.31 0.79 7.40
17. Kobexindo Tractors Tbk. [S] Sep-15 Dec 1,543 985 558 633 -17 -18 -18 2,273 -10.80 245 -13.62 0.60 1.77
18. Lautan Luas Tbk. [S] Sep-15 Dec 5,793 4,026 1,767 4,839 80 47 24 1,560 21 1,133 24.10 0.44 2.28
19. Leo Investments Tbk. Sep-15 Dec 106 4 102 21 9 9 9 1,379 9 74 9.00 1.11 0.04
20. Millennium Pharmacon International Tbk. [S] Sep-15 Dec 611 480 131 1,253 12 9 9 728 17 181 3.99 0.38 3.65
21. Mitra Pinasthika Mustika Tbk. Sep-15 Dec 14,607 9,383 5,224 12,189 511 353 336 4,463 101 1,170 4.87 0.42 1.80
22. Modern Internasional Tbk. [S] Sep-15 Dec 2,578 1,221 1,358 963 24 12 12 4,575 3 297 43.72 0.51 0.90
23. Multi Indocitra Tbk. [S] Sep-15 Dec 719 183 536 401 22 15 11 600 25 893 15.05 0.41 0.34
24. Perdana Bangun Pusaka Tbk. Sep-15 Dec 116 93 23 91 -3 -4 -4 76 -63 300 -4.47 0.93 4.08
25. Renuka Coalindo Tbk. [S] **) Sep-15 Dec 218 241 -23 60 -24 -20 -20 301 -89 -77 -20.29 -23.46 -10.41
26. Sigmagold Inti Perkasa Tbk. [S] *) Sep-15 Dec 1,166 144 1,021 50 -8 -6 -6 5,502 -1.39 186 -315.08 2.36 0.14
27. Tigaraksa Satria Tbk. [S] Sep-15 Dec 2,857 2,060 798 7,109 203 153 143 918 208 869 13.21 3.17 2.58
28. Tira Austenite Tbk. [S] Sep-15 Dec 231 138 93 184 2 1 2 59 38 1,582 37.42 0.90 1.49
29. Triwira Insanlestari Tbk. [S] Sep-15 Dec 159 10 148 6 -5 -5 -5 1,200 -5 123 -9.88 0.41 0.07
30. Tunas Ridean Tbk. [S] Sep-15 Dec 4,488 2,183 2,304 7,523 225 199 199 5,580 47 413 12.63 1.45 0.95
31. United Tractors Tbk. [S] Sep-15 Dec 70,902 28,380 42,522 38,295 7,601 5,552 5,572 3,730 1,992 11,400 8.51 1.49 0.67
32. Wahana Pronatural Tbk. [S] Sep-15 Dec 109 93 15 81 0.23 0.23 0.23 520 1 30 91.64 1.81 6.03
33. Wicaksana Overseas International Tbk. [S] *) Sep-15 Dec 205 81 124 435 0.26 0.06 0.06 1,269 0.07 98 771.74 0.52 0.65
93 RETAIL TRADE 43 535 24.83 2.23 1.50
1. Ace Hardware Indonesia Tbk. [S] Sep-15 Dec 3,071 604 2,467 3,421 482 390 393 17,150 31 144 26.98 5.73 0.24
2. Catur Sentosa Adiprana Tbk. [S] Sep-15 Dec 3,370 2,558 812 5,242 12 12 13 2,895 6 281 65.60 1.42 3.15
3. Centratama Telekomunikasi Indonesia Tbk. [S] Sep-15 Dec 1,324 226 1,098 76 -40 -33 -33 10,394 -4 106 -29.59 1.18 0.21
4. Electronic City Indonesia Tbk. [S] Sep-15 Dec 1,962 188 1,774 1,242 15 9 9 1,334 9 1,329 93.92 0.64 0.11
5. Erajaya Swasembada Tbk. [S] Sep-15 Dec 6,413 3,291 3,122 13,951 233 169 164 2,900 76 1,077 7.21 0.51 1.05
6. Global Teleshop Tbk. [S] Sep-15 Dec 1,558 1,054 505 2,165 -61 -62 -62 1,111 -75 454 -6.55 1.07 2.09
7. Golden Retailindo Tbk. [S] Sep-15 Dec 94 13 81 39 1 0.42 0.41 286 2 284 156.34 1.06 0.16
8. Hero Supermarket Tbk. [S] Sep-15 Dec 8,324 2,900 5,424 11,347 -44 -31 -31 4,184 -10 1,296 -117.35 0.89 0.53
9. Kokoh Inti Arebama Tbk. [S] Sep-15 Dec 620 498 122 1,034 10 7 7 981 10 124 28.73 2.34 4.09
10. Matahari Department Store Tbk. [S] **) Sep-15 Dec 3,603 2,911 692 6,813 1,741 1,384 1,384 2,918 632 237 27.83 74.23 4.21
11. Matahari Putra Prima Tbk. [S] Sep-15 Dec 6,231 3,357 2,874 10,448 312 246 246 5,378 61 534 29.96 3.42 1.17
12. Midi Utama Indonesia Tbk. [S] Sep-15 Dec 3,085 2,455 631 5,230 74 53 53 2,882 25 219 31.74 3.57 3.89
13. Mitra Adiperkasa Tbk. [S] Sep-15 Dec 9,497 6,548 2,949 9,401 42 20 27 1,660 22 1,777 172.64 2.14 2.22
14. Mitra Komunikasi Nusantara Tbk. [S] Sep-15 Dec 120 30 91 485 10 7 7 1,000 10 91 51.17 5.63 0.33
15. Ramayana Lestari Sentosa Tbk. [S] Sep-15 Dec 4,485 1,051 3,433 3,675 340 304 304 7,096 57 484 11.27 1.33 0.31
16. Rimo International Lestari Tbk. [S] **) Sep-15 Dec 24 88 -64 0.07 -4 -4 -4 340 -16 -189 -11.78 -1.01 -1.37
17. Skybee Tbk. [S] Sep-15 Dec 389 250 139 57 -6 -6 -4 585 -10 238 -41.42 1.76 1.79
18. Sona Topas Tourism Industry Tbk. [S] Sep-15 Dec 1,162 466 697 1,101 63 39 39 331 156 2,104 25.98 1.93 0.67
19. Sumber Alfaria Trijaya Tbk. Sep-15 Dec 14,760 10,151 4,609 35,376 273 223 220 41,525 7 111 82.01 5.23 2.20
20. Supra Boga Lestari Tbk. [S] Sep-15 Dec 727 331 395 1,412 -15 -14 -8 1,564 -7 253 -47.67 1.35 0.84
21. Tiphone Mobile Indonesia Tbk. [S] Sep-15 Dec 6,653 3,911 2,743 14,787 389 290 289 7,121 54 385 14.21 2.00 1.43
22. Trikomsel Oke Tbk. Sep-15 Dec 9,545 7,481 2,064 5,688 -391 -331 -324 4,762 -91 433 -22.04 4.61 3.62
94 TOURISM, RESTAURANT AND HOTEL 33 4,882 10.14 2.43 0.99
1. Arthavest Tbk. [S] *) Sep-15 Dec 355 59 296 54 -0.91 -1 0.05 447 0.14 663 2,758.29 0.57 0.20
2. Bayu Buana Tbk. [S] Sep-15 Dec 649 285 364 1,012 22 18 18 353 69 1,030 18.11 1.21 0.78
3. Bukit Uluwatu Villa Tbk. Sep-15 Dec 1,942 1,067 875 145 -13 -13 -12 3,096 -5 283 -115.41 2.10 1.22
4. Destinasi Tirta Nusantara Tbk. [S] Sep-15 Dec 391 213 179 250 9 7 9 715 17 250 9.65 0.64 1.19
5. Fast Food Indonesia Tbk. [S] Sep-15 Dec 2,201 995 1,206 3,284 88 72 72 1,995 48 604 23.81 1.90 0.83
6. Grahamas Citrawisata Tbk. Sep-15 Dec 42 36 6 16 -4 -4 -4 59 -89 108 -9.64 7.98 5.61
7. Hotel Mandarine Regency Tbk. [S] Sep-15 Dec 256 51 205 43 -3 -3 -3 2,267 -2 90 -105.34 2.75 0.25
8. Hotel Sahid Jaya International Tbk. [S] Sep-15 Dec 1,413 489 924 105 -16 -17 -17 1,119 -20 826 -27.46 0.66 0.53
9. Indonesian Paradise Property Tbk. [S] *) Sep-15 Dec 4,927 873 4,055 394 53 52 13 11,182 2 363 222.84 0.99 0.22
10. Island Concepts Indonesia Tbk. [S] Sep-15 Dec 373 197 175 159 29 23 13 1,090 24 161 25.32 3.76 1.13
11. Jakarta International Hotels & Dev. Tbk. [S] Sep-15 Dec 6,539 1,844 4,696 997 111 59 19 2,329 11 2,016 55.0 0.29 0.39
12. Jakarta Setiabudi Internasional Tbk. [S] Sep-15 Dec 3,679 1,248 2,431 892 195 160 142 2,319 82 1,048 11.46 0.89 0.51
13. Mas Murni Indonesia Tbk. [S] Sep-15 Dec 774 176 598 58 3 2 2 3,307 1 181 101.75 0.44 0.29
14. Mas Murni Tbk. (Preferred Stock) Sep-15 Dec 774 176 598 58 3 2 2 6 428 99,745 1.402 0.01 0.29
15. MNC Land Tbk. [S] Sep-15 Dec 10,990 2,016 8,974 839 222 226 213 6,890 41 1,302 34.26 1.08 0.22
16. Panorama Sentrawisata Tbk. [S] Sep-15 Dec 1,576 1,187 389 1,554 60 43 34 1,200 37 324 12.05 1.39 3.05
17. Pembangunan Graha Lestari Indah Tbk. [S] Sep-15 Dec 63 6 57 14 0.27 0.32 0.32 488 1 116 78.54 0.59 0.11
18. Pembangunan Jaya Ancol Tbk. [S] Sep-15 Dec 2,940 1,300 1,640 751 238 147 148 1,600 123 1,025 16 1.98 0.79
19. Pioneerindo Gourmet International Tbk. [S] *) Sep-15 Dec 282 134 147 298 4 2 0.92 221 6 667 1,535.92 12.74 0.91
20. Pudjiadi Prestige Tbk. Sep-15 Dec 426 134 293 72 13 10 10 330 42 888 9.90 0.47 0.46
21. Pudjiadi & Sons Tbk. [S] Sep-15 Dec 415 127 288 156 12 13 4 798 7 361 59.16 1.13 0.44
22. Red Planet Indonesia Tbk. [S] Sep-15 Dec 518 341 177 49 -59 -58 -58 1,353 -57 131 -15.58 6.83 1.92
23. Saraswati Griya Lestari Tbk. [S] *) Sep-15 Dec 948 571 377 96 0.66 0.10 0.15 3,550 0.06 106 2,369.81 1.25 1.52
95 ADVERTISING, PRINTING AND MEDIA -36 1,083 -0.01 2.39 1.24
1. Elang Mahkota Teknologi Tbk. Sep-15 Dec 17,821 2,086 15,735 4,783 2,388 1,822 1,448 5,640 342 2,790 30.09 3.69 0.13
2. First Media Tbk. [S] Sep-15 Dec 13,389 4,710 8,680 739 -1,359 -1,028 -476 1,742 -365 4,982 -5.14 0.38 0.54
3. Fortune Indonesia Tbk. Sep-15 Dec 286 156 130 294 -2 -2 -2 465 -6.76 279 -103.54 2.51 1.20
4. Graha Layar Prima Tbk. [S] Sep-15 Dec 662 174 488 287 -31 -31 -31 338 -124 1,445 -36.37 3.11 0.36
5. Intermedia Capital Tbk. [S] Sep-15 Dec 2,129 595 1,534 1,012 262 186 186 3,922 63 391 53 8.50 0.39
6. Jasuindo Tiga Perkasa Tbk. [S] Sep-15 Dec 1,207 891 316 476 47 36 36 1,713 28 184 8.31 1.26 2.82
7. Link Net Tbk. [S] Sep-15 Dec 4,316 817 3,499 1,887 619 461 461 3,043 202 1,150 20 3.48 0.23
8. Mahaka Media Tbk. Sep-15 Dec 453 296 157 196 -20 -17 -12 2,755 -6 57 -8 0.88 1.88
9. Media Nusantara Citra Tbk. [S] Sep-15 Dec 14,454 5,335 9,119 5,031 1,233 742 649 14,276 61 639 30.58 2.90 0.59
10. MNC Sky Vision Tbk. Sep-15 Dec 6,265 5,294 971 2,414 -828 -620 -620 1,413 -585 687 -2.28 1.94 5.45
11. Star Pacific Tbk. [S] Sep-15 Dec 2,721 421 2,300 63 -161 -160 -160 1,170 -183 1,965 -0.99 0.09 0.18
12. Surya Citra Media Tbk. [S] Sep-15 Dec 4,943 1,122 3,821 3,206 1,525 1,141 1,147 14,622 105 261 29.63 11.86 0.29
13. Tempo Inti Media Tbk. [S] Sep-15 Dec 336 191 145 172 1 2 2 725 3 200 20.82 0.34 1.32
14. Visi Media Asia Tbk. Sep-15 Dec 6,289 4,183 2,106 1,544 -419 -528 -547 16,464 -44 128 -6 1.95 1.99
96 HEALTHCARE 38 503 53.08 8.66 0.84
1. Mitra Keluarga Karyasehat Tbk. [S] Sep-15 Dec 3,554 366 3,188 1,602 573 456 439 14,551 40 219 59.61 10.95 0.11
2. Sarana Meditama Metropolitan Tbk. [S] Sep-15 Dec 619 400 219 373 35 36 36 1,180 41 186 64.99 14.28 1.83
3. Sejahteraraya Anugrahjaya Tbk. [S] Sep-15 Dec 1,760 685 1,075 329 -95 -68 -68 8,030 -11 134 -32.98 2.76 0.64
4. Siloam International Hospitals Tbk. [S] Sep-15 Dec 3,014 1,310 1,704 3,013 103 68 70 1,156 81 1,474 120.70 6.65 0.77
97 COMPUTER AND SERVICES 61 460 33.78 1.86 1.52
1. Anabatic Technologies Tbk. [S] Sep-15 Dec 2,230 1,583 647 2,103 20 12 9 1,875 7 345 106.62 2.07 2.45
2. Astra Graphia Tbk. [S] Sep-15 Dec 1,738 779 959 1,605 209 160 160 1,349 158 711 11.37 2.53 0.81
3. Indoritel Makmur Internasional Tbk. [S] Sep-15 Dec 7,833 50 7,783 5 221 221 222 14,184 21 549 54.95 2.09 0.01
4. Limas Indonesia Makmur Tbk. Sep-15 Dec 559 418 141 196 21 16 9 788 15 179 3.28 0.28 2.97
5. Metrodata Electronics Tbk. [S] Sep-15 Dec 3,546 2,129 1,417 6,807 257 189 189 2,310 109 613 5.97 1.06 1.50
6. Multipolar Technology Tbk. [S] Sep-15 Dec 1,624 940 684 1,522 93 79 78 1,875 55 365 20.50 3.11 1.37
98 INVESTMENT COMPANY 27 1,307 -15.65 2.05 0.62
1. ABM Investama Tbk. Sep-15 Dec 17,247 14,559 2,688 7,296 -11 -116 -45 2,753 -22 976 -133.40 2.97 5.42
2. Bakrie & Brothers Tbk. **) Sep-15 Dec 10,750 13,702 -2,951 4,172 -515 -605 -604 93,722 -9 -31 -5.81 -1.59 -4.64
3. Bumi Resources Minerals Tbk. [S] Sep-15 Dec 29,014 11,888 17,126 134 -378 175 125 25,570 7 670 7.67 0.07 0.69
4. Global Mediacom Tbk. [S] Sep-15 Dec 26,580 11,443 15,137 8,205 285 -5 -129 14,199 -12 1,066 -91.05 1.03 0.76
5. Hanson International (Seri B) Tbk. Sep-15 Dec 6,377 1,136 5,241 55 20 20 20 1,121 24 4,675 2.06 0.01 0.22
6. Hanson International Tbk. *) Sep-15 Dec 6,377 1,136 5,241 55 20 20 20 14,854 2 353 347.28 1.80 0.22
7. MNC Investama Tbk. Sep-15 Dec 51,053 29,610 21,443 9,535 -917 -954 -1,048 38,902 -36 551 -4.84 0.32 1.38
8. Multipolar Tbk. [S] Sep-15 Dec 23,018 13,713 9,306 13,338 -804 -840 -850 10,065 -113 925 -2.28 0.28 1.47
9. Polaris Investama Tbk. Sep-15 Dec 326 125 201 18 -34 -35 -28 1,184 -31 170 -50.25 9.24 0.62
10. Pool Advista Indonesia Tbk. Sep-15 Dec 174 22 151 5 14 14 14 225 83 672 36.10 4.45 0.15
11. Saratoga Investama Sedaya Tbk. [S] Sep-15 Dec 17,775 5,959 11,816 3,400 1,439 1,278 822 2,713 404 4,355 9.92 0.92 0.50
99 OTHERS 2,560 9,383 3.08 0.95 0.69
1. Dyandra Media International Tbk. Sep-15 Dec 1,693 841 851 514 -89 -91 -82 4,273 -26 199 -2.53 0.33 0.99
2. Gema Grahasarana Tbk. [S] Sep-15 Dec 457 277 180 594 30 14 14 320 60 562 5.45 0.58 1.54
3. Multifiling Mitra Indonesia Tbk. [S] Sep-15 Dec 177 17 160 61 17 13 13 758 23 211 8.29 0.89 0.11
4. Sugih Energy Tbk. [S] *) Sep-15 Dec 8,023 3,652 4,371 34,707 -5 -5 -5 24,812 -0.26 176 -1,789.56 2.67 0.84
5. Sumber Energi Andalan Tbk. [S] Sep-15 Mar 1,556 0.21 1,556 0.97 217 217 217 34 12,745 45,769 1.09 0.30 0.0001
Average PER 12.51 Note: *) These companies are excluded from the average PER computation
Weighted Average PER 13.31 **) These companies with negative equities are not computed for ROE
Average PBV 2.05
Weighted Average PBV 2.01
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
4. INKP Indah Kiat Pulp & Paper Tbk. 1 955 12/30 49.210 110,962,610 193 101,568,409,392 169 10,730 150 61 5,225
5. INRU Toba Pulp Lestari Tbk. [S] 2 320 12/30 3.249 4,400 481 1,150,000 492 4 482 3 444
6. KBRI Kertas Basuki Rachmat Indonesia Tbk. 2 50 12/30 9.615 75,278,300 217 3,548,611,700 329 407 314 31 434
7. KDSI Kedawung Setia Industrial Tbk. [S] 2 191 12/23 47.750 2,278,700 376 480,568,600 390 191 348 37 77
8. SPMA Suparma Tbk. 1 103 12/30 46.172 3,455,030 363 350,533,340 406 621 289 59 154
9. TKIM Pabrik Kertas Tjiwi Kimia Tbk. 1 495 12/30 30.605 11,022,714 314 5,822,547,618 314 1,998 218 61 1,322
39 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
13. STTP Siantar Top Tbk. [S] 2 3,015 12/15 1,781.588 57,600 460 174,540,500 426 13 463 11 3,950
14. ULTJ Ultrajaya Milk Industry & Trading Co. Tbk. [S] 1 3,945 12/30 1,908.351 1,147,000 399 4,528,787,000 322 821 273 52 11,395
52 TOBACCO MANUFACTURERS 557,385,352 33,438,591,305,558 277,824 547,776
1. GGRM Gudang Garam Tbk. 1 55,000 12/30 2,146.341 95,977,135 205 4,578,298,449,481 18 164,198 26 61 105,825
2. HMSP HM Sampoerna Tbk. 1 94,000 12/30 18,789.591 353,038,513 128 28,819,987,320,025 1 111,664 50 61 437,356
3. RMBA Bentoel Internasional Investama Tbk. 1 510 12/23 3,989.986 158,104 443 73,772,052 442 82 394 31 3,692
4. WIIM Wismilak Inti Makmur Tbk. 1 430 12/30 66.154 108,211,600 195 40,231,764,000 207 1,880 224 61 903
53 PHARMACEUTICALS 5,093,092,938 5,885,356,547,253 452,120 88,434
1. DVLA Darya-Varia Laboratoria Tbk. [S] 1 1,300 12/30 23.925 4,103,200 354 5,887,308,000 312 90 388 31 1,456
2. INAF Indofarma (Persero) Tbk. [S] 1 168 12/30 67.200 438,099,555 117 70,849,950,200 190 27,957 111 61 521
3. KAEF Kimia Farma (Persero) Tbk. [S] 1 870 12/30 870.000 315,557,155 138 265,698,641,850 124 36,004 98 61 4,832
4. KLBF Kalbe Farma Tbk. [S] 1 1,320 12/30 12,874.281 3,824,796,247 27 5,224,715,890,359 14 317,029 5 61 61,875
5. MERK Merck Tbk. [S] 2 6,775 12/30 17,863.264 478,850 419 32,253,070,000 217 630 287 49 3,035
6. PYFA Pyridam Farma Tbk. [S] 2 112 12/30 109.760 113,164,790 192 15,174,577,000 260 36,042 97 58 60
7. SCPI Merck Sharp Dohme Pharma Tbk. 2 29,000 11/27/12 227.451 - 502 - 502 - 502 - 104
8. SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. [S] 1 550 12/30 94.828 340,508,341 132 175,338,980,844 139 28,863 109 61 8,250
9. SQBB Taisho Pharmaceutical Indonesia Tbk. [S] 1 10,500 04/02/01 100.000 - 502 - 502 - 502 - 97
10. SQBI Taisho Pharmaceutical Indonesia (PS) Tbk. 2 338,000 11/02 32,190.476 1,000 491 337,700,000 408 7 476 4 329
11. TSPC Tempo Scan Pacific Tbk. [S] 1 1,750 12/30 312.187 56,383,800 234 95,100,429,000 177 5,498 175 61 7,875
54 COSMETICS AND HOUSEHOLD 204,898,580 4,731,547,674,978 169,963 291,951
1. ADES Akasha Wira International Tbk. [S] 2 1,015 12/30 52.727 1,769,305 385 1,999,681,075 346 1,333 242 58 599
2. KINO Kino Indonesia Tbk. [S] 2 3,840 12/30 101.053 80,275,300 212 306,947,253,500 116 4,837 178 12 5,486
3. MRAT Mustika Ratu Tbk. [S] 1 208 12/29 32.000 2,537,900 372 504,319,000 389 339 325 52 89
4. MBTO Martina Berto Tbk. [S] 1 140 12/30 18.919 1,323,900 395 429,375,700 396 343 322 54 150
5. TCID Mandom Indonesia Tbk. [S] 1 16,500 12/30 1,618.413 39,732 467 676,853,610 379 60 412 23 3,318
6. UNVR Unilever Indonesia Tbk. [S] 1 37,000 12/30 189,423.028 118,952,443 187 4,420,990,192,093 21 163,051 29 61 282,310
55 HOUSEWARE 394,500,500 110,399,581,000 43,360 486
1. CINT Chitose Internasional Tbk. [S] 2 338 12/30 102.424 276,957,400 142 93,400,296,100 178 4,127 183 61 338
2. KICI Kedaung Indah Can Tbk. [S] 1 250 12/30 26.538 107,900 453 26,479,900 464 96 385 28 35
3. LMPI Langgeng Makmur Industri Tbk. [S] 2 113 12/30 16.489 117,435,200 189 16,972,805,000 253 39,137 91 61 114
59 OTHERS
6. PROPERTY, REAL ESTATE AND BUILDING CONSTRUCTION 93,447,976,935 49,357,208,539,213 2,718,436 381,076
61 PROPERTY AND REAL ESTATE 85,653,994,756 36,452,709,924,471 2,003,974 290,406
1. APLN Agung Podomoro Land Tbk. [S] 1 334 12/30 91.507 1,173,254,757 71 344,368,026,111 111 56,241 73 61 6,847
2. ASRI Alam Sutera Realty Tbk. [S] 1 343 12/30 326.667 5,576,195,462 16 2,105,462,106,293 38 192,235 16 61 6,740
3. BAPA Bekasi Asri Pemula Tbk. [S] 2 50 12/30 33.333 2,240,300 378 113,119,500 437 119 374 15 33
4. BEST Bekasi Fajar Industrial Estate Tbk. [S] 1 294 12/30 172.941 2,160,614,338 42 770,333,723,464 71 106,736 51 61 2,836
5. BCIP Bumi Citra Permai Tbk. [S] 2 850 12/30 772.727 1,097,937,800 73 929,368,169,000 66 37,774 94 61 1,215
6. BIKA Binakarya Jaya Abadi Tbk. 2 1,905 12/30 190.500 280,908,270 141 565,259,793,800 89 76,161 65 61 1,128
7. BIPP Bhuwanatala Indah Permai Tbk. [S] 2 88 12/30 36.697 4,759,900 350 375,304,600 403 711 281 58 411
8. BKDP Bukit Darmo Property Tbk. [S] 2 90 12/22 75.000 8,704,100 323 719,241,000 377 41 429 19 658
9. BKSL Sentul City Tbk. [S] 1 58 12/30 4.008 5,378,616,073 17 503,852,060,244 93 54,225 75 61 2,003
10. BSDE Bumi Serpong Damai Tbk. [S] 1 1,800 12/30 352.592 1,301,759,567 67 2,196,038,947,074 37 126,968 41 61 34,644
11. COWL Cowell Development Tbk. [S] 2 600 12/30 461.538 187,248,900 163 89,164,102,000 182 11,778 146 61 2,923
12. CTRA Ciputra Development Tbk. [S] 1 1,460 12/30 324.631 989,025,332 76 1,141,085,876,756 59 104,436 52 61 22,383
13. CTRP Ciputra Property Tbk. [S] 1 410 12/30 59.573 416,013,987 122 178,075,490,797 137 49,560 82 61 2,565
14. CTRS Ciputra Surya Tbk. [S] 1 2,240 12/30 906.666 48,387,931 243 105,185,615,990 165 16,291 132 61 4,490
15. DART Duta Anggada Realty Tbk. [S] 1 420 12/28 77.643 46,429,600 245 23,213,226,300 234 50 419 20 1,319
16. DILD Intiland Development Tbk. [S] 1 489 12/30 85.212 1,968,061,674 47 1,022,996,826,480 64 87,415 61 61 5,069
17. DMAS Puradelta Lestari Tbk. [S] 1 215 12/30 102.381 980,250,000 77 223,507,383,300 128 13,830 142 61 10,363
18. DUTI Duta Pertiwi Tbk. [S] 2 6,400 12/23 643.670 885,100 405 5,248,795,000 318 54 415 10 11,840
19. ELTY Bakrieland Development Tbk. [S] 1 50 12/23 10.308 8,578,166,597 7 237,520,914,535 125 7,859 160 61 2,176
20. EMDE Megapolitan Developments Tbk. [S] 2 144 12/30 57.600 116,387,600 191 19,495,644,900 241 2,196 211 61 482
21. FMII Fortune Mate Indonesia Tbk. [S] 2 800 12/30 800.000 651,175,800 101 326,927,053,700 112 440 307 34 2,177
22. GAMA Gading Development Tbk. [S] 2 55 12/30 52.381 1,896,525,600 51 96,175,657,600 173 1,036 258 51 551
23. GMTD Gowa Makassar Tourism Development Tbk. [S] 2 7,500 12/30 1,304.348 267,500 433 2,116,847,500 343 71 402 22 762
24. GPRA Perdana Gapuraprima Tbk. [S] 1 199 12/30 85.840 48,747,500 242 9,731,834,431 279 699 283 51 851
25. GWSA Greenwood Sejahtera Tbk. 2 123 12/28 49.200 4,795,500 349 439,628,800 395 336 328 49 959
26. JRPT Jaya Real Property Tbk. [S] 1 745 12/30 716.346 689,202,300 98 536,235,580,500 91 789 277 48 10,244
27. KIJA Kawasan Industri Jababeka Tbk. [S] 2 247 12/30 8.517 7,154,554,176 12 1,523,138,654,210 48 102,638 53 61 5,104
28. LAMI Lamicitra Nusantara Tbk. [S] 2 280 12/17 224.000 7,201,700 331 1,809,891,100 351 85 393 28 322
29. LCGP Eureka Prima Jakarta Tbk. [S] 2 620 12/30 496.000 8,197,686,605 9 3,974,263,159,331 24 12,799 145 61 3,491
30. LPCK Lippo Cikarang Tbk. [S] 1 7,250 12/30 783.784 49,081,596 241 384,058,135,000 106 39,687 90 61 5,046
31. LPKR Lippo Karawaci Tbk. [S] 1 1,035 12/30 265.002 4,972,172,934 22 6,017,841,503,450 11 221,505 13 61 23,885
32. MDLN Modernland Realty Tbk. [S] 1 467 12/30 138.594 928,252,955 79 386,759,759,820 105 30,494 106 61 5,853
33. MKPI Metropolitan Kentjana Tbk. [S] 2 16,875 12/30 803.571 5,239,700 348 91,120,302,500 181 15 458 13 16,001
34. MMLP Mega Manunggal Property Tbk. [S] 2 800 12/30 136.752 775,219,500 89 649,100,063,500 81 47,893 83 59 4,571
35. MTLA Metropolitan Land Tbk. [S] 1 215 12/30 90.393 262,502,983 146 55,086,696,768 197 9,810 153 61 1,646
36. MTSM Metro Realty Tbk. 2 228 12/30 58.424 152,800 448 27,100,200 462 38 430 21 53
37. NIRO Nirvana Development Tbk. [S] 2 109 12/30 103.810 5,024,260,700 21 539,959,481,600 90 70,429 67 61 2,420
38. OMRE Indonesia Prima Property Tbk. [S] 2 300 12/04 14.366 4,000 482 1,216,000 491 2 491 2 524
39. PLIN Plaza Indonesia Realty Tbk. [S] 1 4,000 12/30 1,659.847 43,605 466 149,722,475 430 172 354 20 14,200
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
40. PPRO PP Properti Tbk. [S] 2 178 12/30 96.216 7,928,551,800 10 1,408,976,610,400 51 117,289 47 61 2,500
41. PWON Pakuwon Jati Tbk. [S] 1 496 12/30 1,912.179 4,427,384,238 24 1,911,746,153,784 44 179,818 21 61 23,887
42. RBMS Ristia Bintang Mahkotasejati Tbk. [S] 1 63 12/28 12.600 2,105,200 381 133,084,100 434 474 303 48 21
43. RDTX Roda Vivatex Tbk. [S] 1 6,000 12/21 316.091 1,820 490 10,276,400 477 5 480 3 1,613
44. RODA Pikko Land Development Tbk. [S] 2 595 12/30 949.994 1,276,380,100 69 576,776,691,700 88 138 368 26 8,087
45. SCBD Danayasa Arthatama Tbk. [S] 2 1,695 07/09 339.000 - 502 - 502 - 502 - 5,631
46. SMDM Suryamas Dutamakmur Tbk. [S] 2 95 12/30 12.036 3,734,200 358 357,906,100 405 584 295 56 453
47. SMRA Summarecon Agung Tbk. [S] 1 1,650 12/30 2,711.140 1,940,007,256 50 2,821,238,010,158 32 170,888 25 61 23,804
48. TARA Sitara Propertindo Tbk. [S] 1 560 12/30 528.302 9,092,895,400 5 4,677,144,536,200 17 51,160 80 61 5,625
62 BUILDING CONSTRUCTION 7,793,982,179 12,904,498,614,742 714,462 90,670
1. ACST Acset Indonusa Tbk. [S] 1 3,020 12/30 120.800 14,762,191 296 48,460,176,300 200 3,553 187 56 1,510
2. ADHI Adhi Karya (Persero) Tbk. [S] 1 2,140 12/30 1,680.633 2,059,707,179 44 4,501,871,241,080 20 192,478 15 61 7,620
3. IDPR Indonesia Pondasi Raya Tbk. [S] 2 1,340 12/30 104.688 146,204,200 175 205,254,443,400 131 6,774 166 13 2,684
4. DGIK Nusa Konstruksi Enjiniring Tbk. [S] 1 85 12/30 37.778 176,492,500 166 14,562,616,900 263 6,914 164 61 471
5. JKON Jaya Konstruksi Manggala Pratama Tbk. [S] 1 840 12/30 695.266 24,488,230 273 18,615,169,100 244 144 366 28 13,699
6. NRCA Nusa Raya Cipta Tbk. [S] 1 625 12/30 73.529 219,360,900 157 147,933,919,000 151 17,083 128 61 1,560
7. PTPP PP (Persero) Tbk. [S] 1 3,875 12/30 691.964 351,271,887 129 1,316,320,307,297 55 90,335 59 61 18,764
8. SSIA Surya Semesta Internusa Tbk. [S] 1 715 12/30 293.333 1,798,516,118 54 1,146,870,046,585 58 112,054 49 61 3,364
9. TOTL Total Bangun Persada Tbk. [S] 1 615 12/30 221.043 340,813,260 131 226,588,665,700 127 37,943 93 61 2,097
10. WIKA Wijaya Karya (Persero) Tbk. [S] 1 2,640 12/30 628.571 700,811,114 97 1,995,636,109,130 42 117,945 46 61 16,234
11. WSKT Waskita Karya (Persero) Tbk. [S] 1 1,670 12/30 450.742 1,961,554,600 48 3,282,385,920,250 30 129,239 40 61 22,666
69 OTHERS
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
3. KREN Kresna Graha Investama Tbk. 2 2,120 12/30 4,411.245 1,480,489,170 62 3,436,738,653,500 28 182,145 20 59 7,720
4. OCAP Onix Capital Tbk. 2 432 06/22 216.000 - 502 - 502 - 502 - 118
5. PADI Minna Padi Investama Tbk. 1 745 12/30 368.487 636,200,759 102 477,679,082,413 96 981 261 59 2,106
6. PANS Panin Sekuritas Tbk. 1 4,100 12/30 2,981.818 7,684,980 328 25,456,445,000 227 1,191 248 57 2,952
7. PEGE Panca Global Securities Tbk. 2 205 11/05 205.000 25,379,400 271 1,577,252,000 355 14 461 4 145
8. RELI Reliance Securities Tbk. 1 400 11/03 184.615 125,561,800 183 53,363,286,500 198 24 447 12 720
9. TRIM Trimegah Securities Tbk. 1 51 12/30 51.394 199,418,500 161 8,998,376,800 286 337 326 55 363
10. YULE Yulie Sekurindo Tbk. 2 81 12/29 37.674 2,000 488 162,000 497 2 491 1 21
84 INSURANCE 1,070,694,457 940,641,616,331 41,109 15,222
1. ABDA Asuransi Bina Dana Arta Tbk. 2 7,975 12/30 1,820.689 3,467,050 362 23,576,515,000 232 13 463 9 4,951
2. AHAP Asuransi Harta Aman Pratama Tbk. 2 220 12/30 443.763 7,319,311 330 1,395,778,916 357 208 345 29 185
3. AMAG Asuransi Multi Artha Guna Tbk. 2 380 12/30 361.905 5,426,220 344 1,952,832,700 348 367 319 52 1,901
4. ASBI Asuransi Bintang Tbk. 2 440 12/17 166.537 36,600 468 16,119,000 474 17 453 8 77
5. ASDM Asuransi Dayin Mitra Tbk. 1 1,145 12/22 338.212 13,100 477 12,960,500 476 14 461 10 220
6. ASJT Asuransi Jasa Tania Tbk. 2 157 12/28 104.667 41,470,770 250 6,654,864,700 306 110 377 35 94
7. ASMI Asuransi Mitra Maparya Tbk. 2 1,205 12/30 446.296 890,994,200 81 786,966,202,400 69 36,539 96 61 1,739
8. ASRM Asuransi Ramayana Tbk. 2 2,300 12/30 823.275 57,701 459 131,000,150 435 58 413 24 493
9. LPGI Lippo General Insurance Tbk. 1 5,250 12/30 235.955 636,700 414 3,398,160,000 330 36 434 17 788
10. MREI Maskapai Reasuransi Indonesia Tbk. 2 6,200 12/30 531.804 19,654,800 281 97,304,495,000 172 26 443 9 2,408
11. PNIN Paninvest Tbk. 1 545 12/30 579.541 17,623,600 288 10,734,958,500 277 1,011 260 57 2,217
12. VINS Victoria Insurance Tbk. 2 104 12/30 99.048 83,994,405 211 8,497,729,465 291 2,710 200 61 151
85 INVESTMENT FUND / MUTUAL FUND
89 OTHERS 7,701,702,627 980,352,460,488 76,082 52,756
1. APIC Pacific Strategic Financial Tbk. 2 660 12/30 275.743 480,237,350 112 287,594,195,000 118 14,449 140 61 1,941
2. BCAP MNC Kapital Indonesia Tbk. 1 1,685 12/30 682.145 26,605,800 267 40,435,735,500 206 1,197 247 61 7,902
3. BPII Batavia Prosperindo International Tbk. 2 3,350 12/29 670.000 92,400 455 264,660,000 413 48 421 24 1,722
4. GSMF Equity Development Investment Tbk. 2 107 12/30 8.608 11,077,118 313 1,246,512,944 365 5,834 172 48 559
5. LPPS Lippo Securities Tbk. 2 88 12/30 5.977 8,630,250 324 1,005,866,700 367 331 329 51 228
6. MTFN Capitalinc Investment Tbk. 2 50 12/29 1.266 5,631,459,086 15 323,995,173,962 113 112 376 43 1,592
7. PNLF Panin Financial Tbk. 1 185 12/30 198.777 1,541,195,023 60 314,303,568,882 115 53,615 76 61 5,924
8. SMMA Sinar Mas Multiartha Tbk. 1 5,050 12/14 376.453 2,144,900 380 11,480,470,000 274 179 351 21 32,106
9. VICO Victoria Investama Tbk. 1 101 12/30 80.800 260,700 434 26,277,500 465 317 330 51 782
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
5. ECII Electronic City Indonesia Tbk. [S] 2 850 12/30 20.988 51,860,000 240 58,050,456,900 195 414 311 45 1,134
6. ERAA Erajaya Swasembada Tbk. [S] 1 545 12/30 54.500 463,221,500 114 278,891,979,800 119 25,870 113 61 1,581
7. GLOB Global Teleshop Tbk. [S] 2 488 12/30 42.435 323,300 431 216,119,900 421 343 322 42 542
8. GOLD Golden Retailindo Tbk. [S] 2 300 12/30 85.714 208,800 441 57,629,600 449 32 437 22 86
9. HERO Hero Supermarket Tbk. [S] 1 1,150 12/30 2,400.434 11,153,019 312 14,299,910,150 264 394 316 51 4,811
10. KOIN Kokoh Inti Arebama Tbk. [S] 2 290 12/30 196.177 1,643,600 388 466,149,500 393 48 421 14 284
11. LPPF Matahari Department Store Tbk. [S] 2 17,600 12/30 398.782 298,198,375 139 4,862,200,510,634 15 217,200 14 61 51,355
11. MAPI Mitra Adiperkasa Tbk. [S] 1 3,795 12/30 607.200 167,509,100 170 589,187,706,900 86 47,532 84 61 6,300
12. MKNT Mitra Komunikasi Nusantara Tbk. [S] 2 510 12/30 255.000 211,733,700 158 107,059,731,900 162 4,659 180 45 510
13. MIDI Midi Utama Indonesia Tbk. [S] 2 780 12/30 283.636 3,595,200 361 2,671,044,500 334 37 433 19 2,248
14. MPPA Matahari Putra Prima Tbk. [S] 1 1,825 12/30 767.290 617,524,492 105 1,299,853,261,147 56 134,166 38 61 9,815
15. RALS Ramayana Lestari Sentosa Tbk. [S] 1 645 12/30 403.125 249,968,400 149 170,163,976,200 141 21,211 123 61 4,577
16. RANC Supra Boga Lestari Tbk. [S] 1 340 12/30 68.000 146,790,625 174 44,634,618,675 203 1,929 221 59 532
17. RIMO Rimo International Lestari Tbk. [S] 2 190 04/16/14 38.000 - 502 - 502 - 502 - 65
18. SKYB Skybee Tbk. [S] 2 420 11/24/14 112.000 - 502 - 502 - 502 - 246
19. SONA Sona Topas Tourism Industry Tbk. [S] 1 4,050 12/10 392.727 135,901 450 635,298,700 381 29 439 6 1,341
20. TELE Tiphone Mobile Indonesia Tbk. [S] 1 770 12/30 248.387 363,409,611 127 267,414,018,870 123 17,866 126 61 5,483
21. TRIO Trikomsel Oke Tbk. 1 2,000 12/30 887.784 468,050,810 113 697,523,464,000 75 33 436 11 9,523
94 TOURISM, RESTAURANT & HOTEL 5,190,774,566 3,308,146,470,632 66,938 32,099
1. ARTA Arthavest Tbk. [S] 2 381 12/30 221.013 8,729,400 322 2,492,016,300 336 656 285 40 170
2. BAYU Bayu Buana Tbk. [S] 2 1,250 12/30 154.186 20,547,909 280 17,503,005,150 250 128 372 26 442
3. BUVA Bukit Uluwatu Villa Tbk. 2 595 12/18 228.846 713,226,105 94 419,336,307,127 100 908 265 59 1,842
4. FAST Fast Food Indonesia Tbk. [S] 2 1,150 12/30 1,808.603 151,300 449 176,845,000 425 146 363 38 2,294
5. GMCW Grahamas Citrawisata Tbk. 2 860 03/20/12 86.000 - 502 - 502 - 502 - 51
6. HOME Hotel Mandarine Regency Tbk. [S] 2 249 12/29 264.699 794,868,900 87 161,389,744,100 144 10,795 149 57 564
7. HOTL Saraswati Griya Lestari Tbk. [S] 1 133 12/30 71.892 25,659,900 269 3,360,876,400 331 2,396 205 58 472
8. ICON Island Concepts Indonesia Tbk. [S] 2 605 12/30 1,161.318 252,570,608 148 85,112,963,400 183 47 425 9 659
9. INPP Indonesian Paradise Property Tbk. [S] 2 358 12/30 340.952 2,669,500 371 799,340,300 372 13 463 8 4,003
10. JIHD Jakarta International Hotels & Dev. Tbk. [S] 2 585 12/28 331.830 2,258,250 377 1,263,475,000 362 227 344 43 1,362
11. JSPT Jakarta Setiabudi Internasional Tbk. [S] 2 935 11/25 201.368 300 496 262,000 496 2 491 2 2,168
12. KPIG MNC Land Tbk. [S] 2 1,410 12/30 303.402 1,422,836,729 64 2,264,623,144,030 36 1,124 251 61 9,716
13. MAMI Mas Murni Indonesia Tbk. [S] 2 79 12/30 9.078 1,565,211,560 58 80,620,712,600 186 4,416 181 26 261
14. MAMIP Mas Murni Tbk. (Preferred Stock) 2 600 04/24/07 400.000 - 502 - 502 - 502 - 4
15. PANR Panorama Sentrawisata Tbk. [S] 1 450 12/30 269.999 225,761,500 155 106,687,426,400 163 25,748 115 61 540
16. PDES Destinasi Tirta Nusantara Tbk. [S] 2 160 12/17 80.000 1,450,400 391 232,064,000 418 22 449 17 114
17. PGLI Pembangunan Graha Lestari Indah Tbk. [S] 2 69 12/30 92.000 12,775,000 306 1,559,501,900 356 75 398 25 34
18. PJAA Pembangunan Jaya Ancol Tbk. [S] 1 2,025 12/30 395.122 43,173,200 249 95,970,104,000 174 405 315 46 3,240
19. PNSE Pudjiadi & Sons Tbk. [S] 2 409 12/07 204.361 51,000 463 21,754,700 469 51 418 18 326
20. PSKT Red Planet Indonesia Tbk. [S] 2 895 12/30 188.990 823,805 408 834,366,225 371 64 409 24 1,211
21. PTSP Pioneerindo Gourmet International Tbk. [S] 2 8,500 10/06 666.667 2,749,400 370 21,170,460,000 237 3 487 3 1,877
22. PUDP Pudjiadi Prestige Tbk. 1 420 12/28 52.385 21,300 473 9,538,400 479 66 405 21 138
23. SHID Hotel Sahid Jaya International Tbk. [S] 2 545 12/30 25.327 95,238,500 207 44,982,563,600 202 19,646 125 60 610
95 ADVERTISING,PRINTING & MEDIA 3,033,354,674 5,243,118,379,655 427,946 167,021
1. ABBA Mahaka Media Tbk. 2 50 12/30 87.718 101,036,300 200 5,059,216,100 320 613 291 44 138
2. BLTZ Graha Layar Prima Tbk. [S] 2 4,500 11/23 150.000 300 496 1,410,000 490 2 491 2 1,519
3. EMTK Elang Mahkota Teknologi Tbk. 1 10,300 12/30 1,430.556 106,867,400 197 1,071,119,100,000 62 156 360 35 58,092
4. FORU Fortune Indonesia Tbk. 2 700 12/28 538.462 1,335,500 394 919,093,000 369 185 350 26 326
5. JTPE Jasuindo Tiga Perkasa Tbk. [S] 2 232 12/30 515.556 69,445,700 222 15,548,433,700 258 10,092 151 61 397
6. KBLV First Media Tbk. [S] 2 1,875 12/28 498.750 15,364,100 293 31,850,659,500 219 90 388 33 3,267
7. LINK Link Net Tbk. [S] 2 4,000 12/30 250.000 171,737,911 169 658,596,342,405 80 56,418 72 61 12,171
8. LPLI Star Pacific Tbk. [S] 2 180 12/30 5.553 13,698,180 302 3,818,527,250 327 887 267 57 211
9. MDIA Intermedia Capital Tbk. [S] 1 3,325 12/30 240.942 8,858,100 321 27,262,997,000 222 75 398 53 13,039
10. MNCN Media Nusantara Citra Tbk. [S] 1 1,855 12/30 206.111 578,449,945 108 1,030,374,650,363 63 151,775 34 61 26,482
11. MSKY MNC Sky Vision Tbk. 1 1,335 12/30 87.829 7,196,230 332 9,713,262,500 280 4,400 182 61 1,886
12. SCMA Surya Citra Media Tbk. [S] 1 3,100 12/30 1,409.091 670,682,208 99 2,061,186,070,237 39 172,371 23 61 45,327
13. TMPO Tempo Inti Media Tbk. [S] 2 69 12/30 23.000 52,201,300 238 4,339,029,000 323 14,524 139 60 50
14. VIVA Visi Media Asia Tbk. 1 250 12/30 83.333 1,236,481,500 70 323,329,588,600 114 16,358 131 61 4,116
96 HEALTH CARE 1,851,589,171 8,112,767,222,571 329,713 52,350
1. MIKA Mitra Keluarga Karyasehat Tbk. [S] 2 2,400 12/30 141.303 1,402,413,775 65 4,406,644,604,831 22 242,284 11 61 34,922
2. SAME Sarana Meditama Metropolitan Tbk. [S] 2 2,650 12/30 662.500 10,510,900 316 26,048,023,700 226 16,626 130 61 3,127
3. SILO Siloam International Hospitals Tbk. [S] 1 9,800 12/30 108.889 329,732,396 136 3,655,833,737,540 26 68,729 68 61 11,330
4. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 1 370 12/30 381.967 108,932,100 194 24,240,856,500 230 2,074 216 59 2,971
97 COMPUTER AND SERVICES 294,805,957 277,886,019,482 19,928 23,678
1. ASGR Astra Graphia Tbk. [S] 1 1,800 12/30 373.194 6,978,953 333 12,167,591,890 272 1,050 257 58 2,428
2. ATIC Anabatic Technologies Tbk. [S] 1 715 12/30 102.143 167,095,170 171 118,146,611,300 159 10,979 148 61 1,341
3. DNET Indoritel Makmur Internasional Tbk. [S] 2 1,145 12/30 1,005.806 16,607,000 290 17,524,510,500 249 1,450 235 61 16,241
4. LMAS Limas Indonesia Makmur Tbk. 2 50 12/30 15.714 4,599,700 351 229,728,400 420 65 406 10 39
5. MLPT Multipolar Technology Tbk. [S] 1 1,135 12/29 236.458 70,590,000 220 110,729,561,500 161 5,249 177 59 2,128
6. MTDL Metrodata Electronics Tbk. [S] 1 650 12/30 1,102.106 28,935,134 264 19,088,015,892 242 1,135 250 60 1,502
98 INVESTMENT COMPANY 34,113,750,404 14,986,041,090,203 419,786 61,822
1. ABMM ABM Investama Tbk. 1 2,900 12/30 77.333 12,572,400 307 35,009,937,500 213 296 333 32 7,984
2. BHIT MNC Investama Tbk. 2 174 12/30 508.846 1,948,810,095 49 367,776,520,898 109 62,976 70 61 6,769
3. BMTR Global Mediacom Tbk. [S] 1 1,100 12/30 895.306 765,590,074 90 675,712,627,908 78 112,868 48 61 15,618
Trading
Board
INDUSTRY CLASSIFICATION/
Days
Closing Volume Value Freq. Cap.
STOCK NAME
Price Date Index (Shares) Rank (Rp) Rank (X) Rank (Bill. Rp)
4. BNBR Bakrie & Brothers Tbk. 2 50 12/30 1.719 8,728,960,580 6 272,843,566,250 121 771 279 59 4,686
5. BRMS Bumi Resources Minerals Tbk. [S] 2 50 12/30 7.874 4,040,901,812 25 169,415,094,380 142 15,739 134 61 1,279
6. MLPL Multipolar Tbk. [S] 1 257 12/30 29.477 428,637,172 118 140,726,776,186 154 53,343 77 61 2,587
7. MYRX Hanson International Tbk. 2 635 12/30 86.611 16,356,542,749 2 10,639,894,209,521 7 146,448 36 61 9,432
8. MYRXP Hanson International (Seri B) Tbk. 2 50 12/30 40.000 97,081,000 204 6,112,045,400 309 248 340 33 56
9. PLAS Polaris Investama Tbk. 2 1,570 12/30 370.219 1,733,148,722 56 2,672,701,151,660 34 26,865 112 61 1,859
10. POOL Pool Advista Indonesia Tbk. 2 2,990 09/11 242.989 - 502 - 502 - 502 - 673
11. SRTG Saratoga Investama Sedaya Tbk. [S] 2 4,010 12/30 72.909 1,505,800 390 5,849,160,500 313 232 343 35 10,879
99 OTHERS 15,022,555,796 5,650,085,770,771 46,468 12,658
1. DYAN Dyandra Media International Tbk. 1 65 12/30 18.571 87,672,300 210 5,727,021,400 316 3,554 186 61 278
2. GEMA Gema Grahasarana Tbk. [S] 2 328 12/30 145.778 2,469,300 373 797,733,500 373 393 317 52 105
3. ITMA Sumber Energi Andalan Tbk. [S] 2 13,900 04/24/13 200.000 53,000 461 477,500,000 391 3 487 3 473
4. MFMI Multifiling Mitra Indonesia Tbk. [S] 2 187 12/29 93.500 240,200 437 62,838,600 446 96 385 26 142
5. SUGI Sugih Energy Tbk. [S] 2 470 12/30 609.227 14,932,120,996 3 5,643,020,677,271 13 42,422 87 61 11,661
11. GDYR Goodyear Indonesia Tbk. [S] 1,620 1,620 2,725 1.00 1,105 68.21
12. ACES Ace Hardware Indonesia Tbk. [S] 505 505 825 1.00 320 63.37
13. SDMU Sidomulyo Selaras Tbk. [S] 308 308 500 1.00 192 62.34
14. CMNP Citra Marga Nusaphala Persada Tbk. 1,500 1,500 2,435 1.00 935 62.33
15. ISSP Steel Pipe Industry of Indonesia Tbk. 117 117 188 1.00 71 60.68
16. SGRO Sampoerna Agro Tbk. [S] 1,070 1,070 1,700 1.00 630 58.88
17. MAMI Mas Murni Indonesia Tbk. [S] 50 50 79 1.00 29 58.00
18. TRST Trias Sentosa Tbk. [S] 200 200 310 1.00 110 55.00
19. KIJA Kawasan Industri Jababeka Tbk. [S] 160 160 247 1.00 87 54.38
20. SRAJ Sejahteraraya Anugrahjaya Tbk. [S] 240 240 370 1.00 130 54.17
11. INDX Tanah Laut Tbk. [S] 230 230 130 1.00 -100 -43.48
12. MYTX Apac Citra Centertex Tbk. 90 90 51 1.00 -39 -43.33
13. INDY Indika Energy Tbk. [S] 193 193 110 1.00 -83 -43.01
14. ITMG Indo Tambangraya Megah Tbk. [S] 9,875 9,875 5,725 1.00 -4,150 -42.03
15. LPPS Lippo Securities Tbk. 151 151 88 1.00 -63 -41.72
16. KKGI Resource Alam Indonesia Tbk. [S] 680 680 420 1.00 -260 -38.24
17. BIMA Primarindo Asia Infrastructure Tbk. 560 560 350 1.00 -210 -37.50
18. TGKA Tigaraksa Satria Tbk. [S] 4,300 4,300 2,750 1.00 -1,550 -36.05
19. BBRM Pelayaran Nasional Bina Buana Raya Tbk. [S] 75 75 51 1.00 -24 -32.00
20. BWPT Eagle High Plantation Tbk. [S] 202 202 138 1.00 -64 -31.68
16. W- Bank Panin Syariah Tbk. 145 91 128 2,138,400 285,403,500 220 30
17. W- Sitara Propertindo Tbk. 450 250 450 4,693,000 1,408,334,100 28 12
18. W- Tiphone Mobile Indonesia Tbk. 440 250 400 11,580 4,646,800 12 9
19. W- Pabrik Kertas Tjiwi Kimia Tbk. 75 40 69 3,923,489 198,732,260 72 24
20. W- Trisula International Tbk. 47 15 24 443,125 9,710,300 114 33
Right Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
1. Reksa Dana Premier ETF Indonesia Consumer 886 790 886 37,300 31,755,600 55 36
2. Reksa Dana Premier ETF Indonesia Financial 500 410 476 72,400 33,933,800 70 37
3. Reksa Dana Premier ETF IDX30 434 373 434 711,700 293,907,500 174 50
4. Reksa Dana Syariah Premier ETF JII 625 580 612 74,200 44,501,600 45 30
5. Reksa Dana Premier ETF Indonesia 581 495 571 53,600 29,543,600 63 31
Stated-Owned Companies
REIT Trading
Price Total Trading
No. Company Name
Hi Low Close Volume Value (Rp) Freq. Days
1. DIRE Ciptadana Properti Ritel Indones 127 100 123 20,638,000 2,366,591,300 68 25
16. CIMB Securities Indonesia (YU) 23,244,323,318 7 30,888,757,980,688 5 4.47 1,075,934 8 3.85
17. Ciptadana Securities (KI) 27,377,916,864 4 13,937,842,240,806 17 2.02 293,454 28 1.05
18. Citigroup Securities Indonesia (CG) 6,326,973,270 42 25,406,933,016,304 9 3.68 613,852 15 2.20
19. CLSA Indonesia (KZ) 8,189,062,918 34 27,691,845,816,070 7 4.01 633,160 13 2.26
20. Credit Suisse Securities Indonesia (CS) 9,307,429,534 25 32,571,775,753,190 4 4.72 1,324,649 4 4.74
21. Daewoo Securities Indonesia (YP) 34,146,955,698 1 24,795,365,100,268 10 3.59 2,131,054 1 7.62
22. Danareksa Sekuritas (OD) 19,228,990,384 9 10,641,081,407,874 21 1.54 470,835 20 1.68
23. Danasakti Securities (PF) 723,289,060 86 744,282,944,400 82 0.11 67,281 67 0.24
24. Danatama Makmur (II) 2,576,547,200 67 203,507,489,700 96 0.03 5,412 100 0.02
25. Danpac Sekuritas (BQ) 3,191,773,281 57 2,155,797,945,155 58 0.31 119,702 50 0.43
26. DBS Vickers Securities Indonesia (DP) 1,522,539,990 77 2,286,952,190,874 53 0.33 61,248 69 0.22
27. Deutsche Securities Indonesia (DB) 8,659,164,600 30 23,822,867,893,700 11 3.45 1,671,865 2 5.98
28. Dhanawibawa Arthacemerlang (TX) 2,005,743,716 72 1,397,629,874,470 73 0.20 67,929 66 0.24
29. Dwidana Sakti Sekurindo (TS) 2,673,536,200 64 1,080,132,689,500 79 0.16 49,709 71 0.18
30. Ekokapital Sekuritas (ES) 399,957,712 91 389,516,604,698 89 0.06 23,126 86 0.08
31. Equator Securities (MK) 53,118,000 104 34,557,563,400 104 0.01 72 108 0.000
32. Equity Securities Indonesia (BS) 3,031,637,400 59 1,092,024,971,900 78 0.16 32,614 80 0.117
33. Erdikha Elit Sekuritas (AO) 4,024,568,486 50 2,193,015,697,764 57 0.32 220,372 35 0.79
34. Evergreen Capital (EL) 2,505,142,900 68 1,444,701,596,300 72 0.21 95,562 56 0.34
35. First Asia Capital (PC) 7,686,391,223 36 2,260,345,964,700 55 0.33 224,566 34 0.80
36. Forte Mentari Securities (FO) 77,941,000 101 54,031,119,400 100 0.01 21,369 88 0.08
37. Harita Kencana Securities (AF) 438,821,200 90 287,263,377,600 93 0.04 8,421 94 0.03
38. HD Capital Tbk. (HD) 4,555,107,634 44 2,277,389,128,519 54 0.33 156,950 41 0.56
39. Henan Putihrai (HP) 9,430,588,322 24 3,755,671,287,579 42 0.54 120,017 48 0.43
40. HSBC Securities Indonesia * (GW) 45,700 108 39,895,500 108 0.00001 83 107 0.0003
41. Indo Premier Securities (PD) 13,623,717,345 18 12,335,776,109,387 18 1.79 1,365,546 3 4.88
42. Indomitra Securities (BD) 2,107,031,032 71 1,628,076,821,200 67 0.24 67,270 68 0.24
43. Inovasi Utama Sekurindo (IU) 2,246,019,800 69 742,504,444,900 83 0.11 32,010 81 0.11
44. Intifikasa Securindo (BF) 107,142,700 100 36,212,588,800 103 0.01 3,754 101 0.01
45. Intiteladan Arthaswadaya (IT) 71,780,400 102 51,720,906,600 102 0.01 6,189 98 0.02
46. Investindo Nusantara Sekuritas (IN) 3,552,064,193 54 1,850,165,305,896 62 0.27 108,299 52 0.39
47. Jasa Utama Capital (YB) 8,010,849,310 35 5,354,604,954,592 36 0.78 262,623 30 0.94
48. JP Morgan Securities Indonesia (BK) 3,910,864,228 51 33,247,106,978,970 2 4.81 464,730 21 1.66
49. Kiwoom Securities Indonesia (AG) 4,060,493,123 48 2,525,511,992,700 49 0.37 228,389 33 0.82
50. Kresna Graha Sekurindo Tbk. (KS) 8,695,162,982 29 7,978,762,677,173 26 1.15 228,804 32 0.82
61. Maybank Kim Eng Securities (ZP) 10,617,894,120 22 26,303,152,470,702 8 3.81 715,395 11 2.56
62. Mega Capital Indonesia (CD) 3,858,951,326 52 2,897,063,285,840 46 0.42 132,054 47 0.47
63. Merrill Lynch Indonesia (ML) 7,219,032,098 38 22,276,334,437,228 12 3.22 1,232,694 6 4.41
64. Millenium Danatama Sekuritas (SM) 24,725,205,794 6 9,372,402,369,647 22 1.36 44,079 75 0.16
65. Minna Padi Investama (MU) 3,165,866,926 58 1,684,278,834,002 65 0.24 41,502 77 0.15
71. Nikko Securities Indonesia (RB) 44,722,204 105 53,245,146,860 101 0.01 1,633 104 0.01
72. NISP Sekuritas (RO) 2,003,364,163 73 1,538,920,021,811 70 0.22 84,707 62 0.30
73. Nomura Indonesia (FG) 2,833,757,259 61 8,173,442,504,686 25 1.18 499,957 18 1.79
74. OCBC Sekuritas Indonesia (TP) 8,841,552,946 28 4,464,905,435,040 40 0.65 137,157 44 0.49
75. Onix Sekuritas (FM) 1,333,625,860 79 1,829,030,274,194 63 0.26 114,536 51 0.41
81. Paramitra Alfa Sekuritas (PS) 2,721,372,200 63 2,054,910,729,200 60 0.30 142,460 43 0.51
82. Phillip Securities Indonesia (KK) 8,529,898,680 32 7,150,667,263,165 28 1.04 641,968 12 2.30
83. Phintraco Securities (AT) 318,428,800 94 178,534,056,500 97 0.03 30,387 82 0.11
84. Pilarmas Investindo (PO) 4,382,713,200 45 3,098,015,202,500 45 0.45 82,691 63 0.30
85. Pratama Capital Indonesia (PK) 9,268,840,972 26 3,353,947,076,585 44 0.49 43,180 76 0.15
91. Reliance Securities Tbk. (LS) 17,020,680,813 12 6,119,391,788,474 32 0.89 251,231 31 0.90
92. RHB Securities Indonesia (DR) 15,761,799,222 16 16,363,541,193,404 15 2.37 867,492 9 3.10
93. Samuel Sekuritas Indonesia (IF) 11,479,879,905 20 4,484,158,053,410 39 0.65 190,996 38 0.68
94. Semesta Indovest (MG) 11,465,553,887 21 4,989,989,689,748 37 0.72 195,319 36 0.70
95. Senni Cahaya (SC) 1,909,700 107 9,002,301,500 107 0.001 423 106 0.002
101. UBS Securities Indonesia (AK) 8,432,381,270 33 30,598,837,497,318 6 4.43 1,125,482 7 4.03
102. Universal Broker Indonesia (TF) 2,173,174,642 70 1,159,380,200,952 76 0.17 47,278 72 0.17
103. UOB Kay Hian Securities (AI) 7,044,105,119 39 5,955,644,116,558 34 0.86 307,925 27 1.10
104. Valbury Asia Securities (CP) 20,757,955,754 8 9,191,250,377,516 24 1.33 500,785 17 1.79
105. Victoria Securities Indonesia (MI) 2,938,918,700 60 1,604,940,575,100 68 0.23 104,245 53 0.37
*) Purchases + Sales
**) Suspend
21. Erdikha Elit Sekuritas (AO) 24,486,338 10 80,420,286 37 0.32 523 15 1.26
22. Evergreen Capital (EL) 173,700 60 86,026,800 35 0.34 32 50 0.08
23. First Asia Capital (PC) 44,116,806 4 3,660,364,300 1 14.67 6,402 2 15.37
24. HD Capital Tbk. (HD) 738,900 51 21,340,500 58 0.09 161 30 0.39
25. Henan Putihrai (HP) 9,408,800 21 153,153,700 29 0.61 500 16 1.20
26. Indo Premier Securities (PD) 72,999,190 1 1,137,188,845 7 4.56 9,950 1 23.88
27. Indomitra Securities (BD) 2,883,500 36 36,859,900 50 0.15 212 25 0.51
28. Investindo Nusantara Sekuritas (IN) 31,234,382 7 2,806,419,860 3 11.25 263 22 0.63
29. Jasa Utama Capital (YB) 230,168 58 63,056,076 41 0.25 79 41 0.19
30. Kiwoom Securities Indonesia (AG) 23,078,100 11 328,293,500 17 1.316 781 10 1.87
31. Kresna Graha Sekurindo Tbk. (KS) 2,672,700 39 36,220,100 51 0.15 93 39 0.22
32. Lautandhana Securindo (YJ) 4,724,400 28 404,234,800 15 1.62 99 36 0.24
33. Magenta Kapital Indonesia (PI) 280,900 55 6,775,300 62 0.03 19 56 0.05
34. Mandiri Sekuritas (CC) 20,255,400 12 269,699,000 20 1.08 763 11 1.83
35. Maybank Kim Eng Securities (ZP) 44,400 65 24,126,000 57 0.10 4 64 0.01
36. Mega Capital Indonesia (CD) 7,841,700 24 507,565,900 11 2.03 196 27 0.47
37. Millenium Danatama Sekuritas (SM) 10,054,600 20 95,120,000 34 0.38 86 40 0.21
38. Minna Padi Investama (MU) 2,292,000 41 39,047,400 49 0.16 72 43 0.17
39. MNC Securities (EP) 7,493,700 25 295,949,800 18 1.19 211 26 0.51
40. NC Securities (LH) 200,100 59 5,309,000 64 0.02 11 59 0.03
51. Phillip Securities Indonesia (KK) 35,491,675 5 451,741,215 12 1.81 1,336 7 3.21
52. Phintraco Securities (AT) 4,390,100 30 71,823,600 38 0.29 95 38 0.23
53. Pilarmas Investindo (PO) 34,500 68 20,700,000 59 0.08 2 67 0.005
54. Pratama Capital Indonesia (PK) 489,700 53 221,743,000 22 0.89 38 49 0.09
55. Profindo International Securities (RG) 1,685,700 44 24,884,700 56 0.10 23 54 0.06
61. Sucorinvest Central Gani (AZ) 1,038,800 48 160,901,000 28 0.65 180 29 0.43
62. Trimegah Securities Tbk. (LG) 14,234,900 16 182,556,400 26 0.73 292 18 0.70
63. Trust Securities (BR) 14,170,200 17 3,208,606,900 2 12.86 15 58 0.04
64. Universal Broker Indonesia (TF) 3,644,200 34 10,659,100 61 0.04 752 12 1.80
65. UOB Kay Hian Securities (AI) 8,679,300 22 112,009,600 31 0.45 280 20 0.67
66. Valbury Asia Securities (CP) 25,818,432 9 1,161,245,940 6 4.66 528 14 1.27
67. Victoria Securities Indonesia (MI) 72,887,640 2 144,704,640 30 0.58 109 34 0.26
68. Wanteg Securindo (AN) 300,000 54 67,958,900 40 0.27 22 55 0.05
69. Waterfront Securities Indonesia (FZ) 18,185,800 14 336,251,000 16 1.35 272 21 0.65
70. Yuanta Securities Indonesia (FS) 46,500 64 93,000 71 0.0004 3 65 0.01
31. Erdikha Elit Sekuritas (AO) 198,426,519 10 15,603,377,707 6 4.99 2,256 8 3.97
32. Evergreen Capital (EL) 22,100,800 39 135,417,400 71 0.04 178 42 0.31
33. First Asia Capital (PC) 89,687,728 23 4,199,072,580 26 1.34 774 24 1.36
34. Forte Mentari Securities (FO) 52,200 101 1,455,800 99 0.0005 2 101 0.004
35. Harita Kencana Securities (AF) 6,056,000 56 81,085,100 78 0.03 69 59 0.12
36. HD Capital Tbk. (HD) 141,851,808 15 6,799,994,900 14 2.18 1,110 19 1.96
37. Henan Putihrai (HP) 45,010,600 29 1,671,928,500 35 0.53 384 31 0.68
38. Indo Premier Securities (PD) 352,078,468 4 11,009,117,060 10 3.52 5,904 1 10.40
39. Indomitra Securities (BD) 18,288,700 42 354,698,900 56 0.11 216 38 0.38
40. Inovasi Utama Sekurindo (IU) 100,000 99 2,450,000 98 0.001 3 98 0.01
91. Trimegah Securities Tbk. (LG) 71,934,013 26 3,683,456,322 30 1.18 1,316 15 2.32
92. Trust Securities (BR) 6,764,700 52 436,021,100 47 0.14 87 55 0.15
93. UBS Securities Indonesia (AK) 722,800 93 368,628,000 53 0.12 7 96 0.01
94. Universal Broker Indonesia (TF) 5,240,900 60 154,517,700 67 0.05 80 56 0.14
95. UOB Kay Hian Securities (AI) 83,796,950 24 5,842,323,779 19 1.87 1,034 20 1.82
96. Valbury Asia Securities (CP) 214,379,133 9 7,521,781,328 13 2.41 2,328 7 4.10
97. Victoria Securities Indonesia (MI) 2,399,774 76 73,534,806 80 0.02 50 70 0.09
98. Wanteg Securindo (AN) 3,393,100 71 414,612,400 49 0.13 55 67 0.10
99. Waterfront Securities Indonesia (FZ) 109,903,687 18 3,760,895,320 28 1.20 779 23 1.37
100. Yuanta Securities Indonesia (FS) 39,227,193 31 1,310,496,113 37 0.42 315 33 0.55
2010 83 155 242 114,817 - 90,276 89,374 15,050 364 360 61 248
2011 92 179 295 146,969 80 126,388 123,947 18,048 512 502 73 247
2012 94 210 342 187,461 100 160,118 161,862 25,301 651 658 103 246
2013 104 247 384 218,220 100 185,719 183,806 19,989 752 744 81 247
S1 94 226 359 205,365 100 99,838 98,601 11,853 812 802 96 123
S2 104 247 384 218,220 100 85,881 85,205 8,136 693 687 66 124
Q1 91 216 354 196,435 100 42,191 42,523 5,740 703 709 96 60
Q2 94 226 359 205,365 100 57,648 56,078 6,113 915 890 97 63
Q3 101 236 373 214,891 100 45,260 45,175 4,150 718 717 66 63
Q4 104 247 384 218,220 100 40,620 40,030 3,986 666 656 65 61
2014 102 258 385 222,820 100 167,674 165,715 22,153 687 679 91 244
S1 108 254 384 217,412 100 81,225 80,346 10,491 683 675 88 119
S2 102 258 385 222,820 100 86,450 85,369 11,662 692 683 93 125
Q1 105 249 383 217,369 100 38,962 38,329 4,858 649 639 81 60
Q2 108 254 384 217,412 100 42,263 42,016 5,633 716 712 95 59
Q3 108 259 381 220,202 100 33,656 32,972 4,706 552 541 77 61
Q4 102 258 385 222,820 100 52,794 52,397 6,956 825 819 109 64
2015 103 282 415 251,230 100 187,655 186,055 22,279 763 756 91 246
S1 103 266 397 238,996 100 99,421 98,340 12,075 808 800 98 123
S2 103 282 415 251,230 100 88,234 87,715 10,204 717 713 83 123
Q1 103 263 387 227,557 100 52,202 51,567 6,117 842 832 99 62
Q2 103 266 397 238,996 100 47,220 46,773 5,958 774 767 98 61
Q3 104 273 408 249,615 100 47,476 47,270 5,115 778 775 84 61
Q4 103 282 415 251,230 100 40,758 40,445 5,089 657 652 82 62
Issues
Q4 (Oct - Dec 2015) Q1Q4 (Jan - Dec 2015)
Series
Issuer
No. Type
Volume Freq. Volume Freq. Volume Freq. Volume Freq.
(Bill. (Mill.
IDR) USD) (Bill. (Mill. (Bill. (Mill.
Rp) USD) Rp) USD)
1. Bonds 96 219 338 212,086 33,167 3,917 156,603 17,769
2. Bonds (US $) 1 3 3 - 100 - - 7 16
3. Subordinate Bonds 15 28 28 27,992 5,657 660 24,264 3,063
4. Conversion Bonds - - - - - - - -
5. Zero Coupon Bonds - - - - - - - -
6. Sukuk Ijarah 8 20 33 5,971 1,569 294 3,391 739
7. Sukuk Mudharabah 7 10 11 2,331 257 165 1,816 531
8. Sukuk M. Subordinate 1 2 2 1,500 108 53 1,581 177
9. ABS 6 6 8 2,416 220 4 240 10
SUB TOTAL 103 288 423 252,296 100 40,978 5,093 - - 187,895 22,289 7 16
Government Securities
Total Trading
Nominal Value
Q4 (Oct - Dec 2015) Q1Q4 (Jan - Dec 2015)
Series
No. Type
Volume Freq. Volume Freq. Volume Freq. Volume Freq.
(Mill.
(Bill. IDR)
USD) (Mill. (Mill.
(Bill. Rp) (Bill. Rp)
USD) USD)
1. Fixed Rate (Rp) 39 994,448 614,684 24,443 2,702,579 106,440
5. EBA Danareksa BTN 05 - KPR Kelas A Seri A1 27-Oct-15 Amortization -62,963,368,796 482,213,589,417.00
6. EBA Danareksa BTN 05 - KPR Kelas A Seri A2 27-Oct-15 Amortization -11,111,182,729 604,920,045,191.00
9. Obligasi Surya Semesta Internusa I Tahun 2012 Seri A 06-Nov-15 Mature -150,000,000,000 -
14. Obligasi I CIMB Niaga Auto Finance Tahun 2012 Seri B 22-Nov-15 Mature -448,000,000,000 -
17. Obligasi II Bank Danamon Tahun 2010 Seri B 09-Dec-15 Mature -921,000,000,000 -
21. Obligasi Bank BTPN III Tahun 2010 Seri B 22-Dec-15 Mature -700,000,000,000 -
22. Obligasi II Modernland Realty Tahun 2012 Seri A 27-Dec-15 Mature -250,000,000,000 -
23. Obligasi II Jaya Ancol Tahun 2012 Seri A 27-Dec-15 Mature -100,000,000,000 -
25. Efek Beragun Aset Danareksa BTN 03 - KPR Kelas A 28-Dec-15 Amortization -40,154,985,940 396,486,434,224.00
26. Efek Beragun Aset Danareksa BTN 04 - KPR Kelas A1 28-Dec-15 Amortization -33,971,791,656 124,085,180,608.00
27. Efek Beragun Aset Danareksa BTN 04 - KPR Kelas A2 28-Dec-15 Amortization -14,559,339,281 405,465,077,405.00
28. Obligasi Berkelanjutan I PNM Tahap I Tahun 2014 Seri A 29-Dec-15 Mature -67,000,000,000 -
15. Surat Perbendaharaan Negara Seri SPN12160708 30-Oct-15 Reopening 900,000,000,000 3,450,000,000,000
30. Surat Perbendaharaan Negara Seri SPN12160805 24-Nov-15 Reopening 1,000,000,000,000 2,500,000,000,000
34. Obligasi Pemerintah Tahun 2002 Seri VR0021 25-Nov-15 Mature -7,436,328,000,000 -
36. Surat Perbendaharaan Negara Seri SPN12160304 04-Dec-15 Reopening 1,000,000,000,000 7,850,000,000,000
Type
Name of Issuer and Name of Bond Rating Interest Tenure
Date Date Value
(Rp Bill.)
1. Obligasi Berkelanjutan I SAN Finance Tahap III Tahun 2015 B 07-Oct-15 06-Oct-18 500.00 AA- 10.50% 3 Years
1. Obligasi Berkelanjutan I Waskita Karya Tahap II Tahun 2015 Seri A B 19-Oct-15 16-Oct-18 350.00 A 10.40% 3 Years
2. Obligasi Berkelanjutan I Waskita Karya Tahap II Tahun 2015 Seri B B 19-Oct-15 16-Oct-20 1,150.00 A 11.10% 5 Years
7. PT XL Axiata Tbk
Sukuk Ijarah Berkelanjutan I XL Axiata Tahap I Tahun 2015 Rp87.5 Mill.
1. S 03-Dec-15 12-Dec-16 494 AAA 370 Days
Seri A per Bill. p.a.
Rp102.5 Mill.
2. Sukuk Ijarah Berkelanjutan I XL Axiata Tahap I Tahun 2015 Seri B S 03-Dec-15 02-Dec-18 258 AAA 3 Years
per Bill. p.a.
Rp105 Mill.
3. Sukuk Ijarah Berkelanjutan I XL Axiata Tahap I Tahun 2015 Seri C S 03-Dec-15 02-Dec-20 323 AAA 5 Years
per Bill. p.a.
Rp110 Mill.
4. Sukuk Ijarah Berkelanjutan I XL Axiata Tahap I Tahun 2015 Seri D S 03-Dec-15 02-Dec-22 425 AAA 7 Years
per Bill. p.a.
8. PT Indosat Tbk.
1. Obligasi Berkelanjutan I Indosat Tahap III Tahun 2015 Seri A B 10-Dec-15 08-Dec-18 201 AAA 10.00% 3 Years
2. Obligasi Berkelanjutan I Indosat Tahap III Tahun 2015 Seri B B 10-Dec-15 08-Dec-20 301 AAA 10.25% 5 Years
3. Obligasi Berkelanjutan I Indosat Tahap III Tahun 2015 Seri C B 10-Dec-15 08-Dec-22 130 AAA 10.60% 7 Years
4. Obligasi Berkelanjutan I Indosat Tahap III Tahun 2015 Seri D B 10-Dec-15 08-Dec-25 162 AAA 11.20% 10 Years
Ijarah Fee
5. Sukuk Ijarah Berkelanjutan I Indosat Tahap III Tahun 2015 Seri A S 10-Dec-15 08-Dec-22 65 AAA 7 Years
Rp6.89 Bill.
Ijarah Fee
6. Sukuk Ijarah Berkelanjutan I Indosat Tahap III Tahun 2015 Seri B S 10-Dec-15 08-Dec-25 41 AAA 10 Years
Rp4.60 Bill.
Type
Name of Issuer and Name of Bond Rating Interest Tenure
Date Date Value
(Rp Bill.)
1. Obligasi Subordinasi I Bank Jateng Tahun 2015 B 21-Dec-15 18-Dec-22 500 A- 12.25% 7 Years
1. Obligasi Berkelanjutan I Bima Multi Finance Tahap I Tahun 2015 Seri A B 23-Dec-15 02-Jan-17 108 BBB 13,5% 370 Days
2. Obligasi Berkelanjutan I Bima Multi Finance Tahap I Tahun 2015 Seri B B 23-Dec-15 22-Dec-18 42 BBB 14,5% 3 Years
Government Securities
Listing Mature Initial Nominal Mature
No. Type Name of Bond Code
Date Date Value (Bill. Rp) Date
1. SPNS Surat Perbendaharaan Negara Syariah Seri SPN-S07042016 SPNS07042016 09-Oct-15 07-Apr-16 900.00 6 Months
2. SPN03 Surat Perbendaharaan Negara Seri SPN03160115 SPN03160115 19-Oct-15 15-Jan-16 650.00 3 Months
3. SPN12 Surat Perbendaharaan Negara Seri SPN12161015 SPN12161015 19-Oct-15 15-Oct-16 1,300.00 12 Months
4. PBS Sukuk Negara Seri PBS010 PBS010 27-Oct-15 25-Jan-19 1,000.00 39 Months
5. SPNS Surat Perbendaharaan Negara Syariah Seri SPN-S04052016 SPNS04052016 06-Nov-15 04-May-16 1,250.00 6 Months
6. SPN03 Surat Perbendaharaan Negara Seri SPN03160211 SPN03160211 13-Nov-15 11-Feb-16 800.00 3 Months
7. SPN12 Surat Perbendaharaan Negara Seri SPN12161111 SPN12161111 13-Nov-15 11-Nov-16 950.00 12 Months
8. SPN12 Surat Perbendaharaan Negara Seri SPN121161202 SPN12161202 04-Dec-15 02-Dec-16 900.00 12 Months
1. Sukuk Negara Seri PBS001 PBS001 16-Feb-12 17-Feb-12 15-Feb-18 6,725 4.450% 6 13 12.07 5 70 64 20
2. Sukuk Negara Seri PBS002 PBS002 02-Feb-12 03-Feb-12 15-Jan-22 1,218 5.450% 10 - - - 115 98 13
3. Sukuk Negara Seri PBS003 PBS003 02-Feb-12 03-Feb-12 15-Jan-27 3,786 6.000% 15 - - - 1,966 1,862 9
4. Sukuk Negara Seri PBS004 PBS004 16-Feb-12 17-Feb-12 15-Feb-37 10,149 6.100% 25 241 185 72 4,641 4,355 196
5. Sukuk Negara Seri PBS005 PBS005 02-May-13 03-May-13 15-Apr-43 9,934 6.750% 30 166 121 22 4,732 4,393 122
6. Sukuk Negara Seri PBS006 PBS006 19-Sep-13 20-Sep-13 15-Sep-20 14,399 8.250% 7 2,238 2,191 74 17,977 18,070 441
7. Sukuk Negara Seri PBS007 PBS007 29-Sep-14 30-Sep-14 15-Sep-40 7,525 9.000% 26 - - - 5,338 5,670 129
98
2. Sukuk Negara Ritel Seri SR-006 SR006 05-Mar-14 06-Mar-14 05-Mar-17 19,323 8.750% 3 11,678 11,749 856 77,363 78,629 5,119
3. Sukuk Negara Ritel Seri SR-007 SR007 11-Mar-15 12-Mar-15 11-Mar-18 21,965 8.250% 3 9,210 9,078 1,809 103,193 103,542 21,847
Government Bonds
8. Obligasi Negara RI Seri FR0037 FR0037 18-May-06 19-May-06 15-Sep-26 2,450 12.000% 20 17 19 8 739 903 44
9. Obligasi Negara RI Seri FR0038 FR0038 24-Aug-06 25-Aug-06 15-Aug-18 2,478 11.600% 12 973 1,037 12 2,080 2,253 88
10. Obligasi Negara RI Seri FR0039 FR0039 24-Aug-06 25-Aug-06 15-Aug-23 4,175 11.750% 17 264 305 23 960 1,119 76
11. Obligasi Negara RI Seri FR0040 FR0040 21-Sep-06 22-Sep-06 15-Sep-25 26,002 11.000% 19 2,256 2,561 168 8,765 10,005 677
12. Obligasi Negara RI Seri FR0042 FR0042 25-Jan-07 26-Jan-07 15-Jul-27 14,774 10.250% 21 848 892 33 4,036 4,453 212
13. Obligasi Negara RI Seri FR0043 FR0043 22-Feb-07 23-Feb-07 15-Jul-22 14,417 10.250% 16 2,750 2,943 85 10,241 11,113 371
14. Obligasi Negara RI Seri FR0044 FR0044 19-Apr-07 20-Apr-07 15-Sep-24 18,014 10.000% 18 3,580 3,814 120 15,170 16,710 550
99
29. Obligasi Negara RI Seri FR0061 FR0061 06-Oct-11 07-Oct-11 15-May-22 31,200 7.000% 11 9,940 9,064 309 64,071 60,010 1,523
30. Obligasi Negara RI Seri FR0062 FR0062 09-Feb-12 10-Feb-12 15-Apr-42 12,000 6.375% 30 902 754 181 16,484 12,956 718
INDONESIA STOCK EXCHANGE
Government Bonds
Total Trading
Issued Listing Maturity Nominal Value Tenure Q4 (Oct - Dec 2015) Q1Q4 (Jan - Dec 2015)
No. Issues Name Bond Code Interest
Date Date Date (Bill. Rp) (Years) Volume Value Volume Value
Freq. Freq.
(Bill. Rp) (Bill. Rp) (Bill. Rp) (Bill. Rp)
31. Obligasi Negara RI Seri FR0063 FR0063 13-Aug-12 14-Aug-12 15-May-23 34,416 5.625% 11 15,115 12,608 415 47,109 40,279 1,504
32. Obligasi Negara RI Seri FR0064 FR0064 13-Aug-12 14-Aug-12 15-May-28 29,895 6.125% 16 13,387 10,782 394 37,028 31,365 1,714
33. Obligasi Negara RI Seri FR0065 FR0065 30-Aug-12 31-Aug-12 15-May-33 47,850 6.625% 21 8,262 6,559 671 43,419 36,952 4,133
34. Obligasi Negara RI Seri FR0066 FR0066 25-Oct-12 29-Oct-12 15-May-18 17,856 5.250% 6 3,282 3,051 193 26,001 24,317 1,019
35. Obligasi Negara RI Seri FR0067 FR0067 18-Jul-13 19-Jul-13 15-Feb-44 16,250 8.750% 31 3,447 3,336 202 8,752 8,935 617
36. Obligasi Negara RI Seri FR0068 FR0068 01-Aug-13 02-Aug-13 15-Mar-34 92,400 8.375% 21 41,814 39,588 3,651 375,549 382,540 22,192
37. Obligasi Negara RI Seri FR0069 FR0069 29-Aug-13 30-Aug-13 15-Apr-19 60,696 7.875% 6 57,828 56,257 1,245 286,399 286,169 7,507
38. Obligasi Negara RI Seri FR0070 FR0070 29-Aug-13 30-Aug-13 15-Mar-24 132,032 8.375% 11
Research and Development Division
100
Surat Perbendaharaan Negara Seri
6. SPN12160401 02-Apr-15 06-Apr-15 01-Apr-16 3,900 Diskonto 12 Months 4,334 4,227 44 11,307 10,867 106
SPN12160401
Government Bonds
101
Total
USD 1.04 - - - 1.49 1.54 77
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
2. Obligasi Berkelanjutan I SMART Tahap I Tahun2012 Seri B SMAR01BCN1 B 04-Jul-12 03-Jul-19 100 100 - 7 9,25% idAA stable 7 Years Bank Mega Tbk.
4. PT TUNAS BARU LAMPUNG Tbk. 1,000 1,000 70 292 Sep-15 Dec 8,677 6,143 2,534 4,016 160 151
Research and Development Division
1. Obligasi II Tunas Baru Lampung Tahun 2012 TBLA02 B 06-Jul-12 05-Jul-17 1,000 1,000 70 292 10.500% idA stable 5 Years Bank Sinarmas Tbk.
102
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
1. PT JAPFA COMFEED INDONESIA Tbk. 1,500 1,500 80 548 Sep-15 Dec 16,090 10,990 5,100 18,736 2 -147
1. Obligasi Berkelanjutan I JAPFA Tahap I Tahun 2012 JPFA01CN1 B 13-Jan-12 12-Jan-17 1,250 1,250 80 339 9.900% idA+ stable 5 Years Bank CIMB Niaga Tbk.
2. Obligasi Berkelanjutan I JAPFA Tahap II Tahun 2012 JPFA01CN2 B 02-Feb-12 01-Feb-17 250 250 - 209 9.900% idA+ stable 5 Years Bank CIMB Niaga Tbk.
103
1. Obligasi TPS Food I Tahun 2013 AISA01 B 08-Apr-13 05-Apr-18 600 600 91 389 10.250% idA- stable 5 Years Bank Mega Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
104
2015 Seri B
6. PT HUTAMA KARYA (PERSERO) 750 750 10 205 Jun-15 Dec 10,592 6,027 4,565 2,345 64 11
1. Obligasi I Hutama Karya Tahun 2013 Seri A PTHK01A B 01-Jul-13 28-Jun-16 135 135 6 119 8,75% idA- stable 3 Years Bank CIMB Niaga Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
2. Obligasi I Hutama Karya Tahun 2013 Seri B PTHK01B B 01-Jul-13 28-Jun-18 290 290 4 36 9,1% idA- stable 5 Years Bank CIMB Niaga Tbk.
3. Obligasi I Hutama Karya Tahun 2013 Seri C PTHK01C B 01-Jul-13 28-Jun-20 325 325 - 50 9,5% idA- stable 7 Years Bank CIMB Niaga Tbk.
7. PT SUMMARECON AGUNG Tbk. 2,500 2,500 421 2,747 Sep-15 Dec 18,006 10,690 7,316 4,496 973 807
Obligasi Berkelanjutan I Summarecon Agung Tahap I
1. SMRA01CN1 B 12-Dec-13 11-Dec-18 450 450 81 515 10.850% idA+ stable 5 Years Bank CIMB Niaga Tbk.
Tahun 2013
Sukuk Ijarah Berkelanjutan I Summarecon Agung Tahap I
2. SISMRA01CN1 S 12-Dec-13 11-Dec-18 150 150 51 149 Rp16.275 bill. p.a. idA+(sy) stable 5 Years Bank CIMB Niaga Tbk.
Tahun 2013
Obligasi Berkelanjutan I Summarecon Agung Tahap II
3. SMRA01CN2 B 13-Oct-14 10-Oct-19 800 800 266 667 11.500% A+ 5 Years Bank CIMB Niaga Tbk.
Tahun 2014
Sukuk Ijarah Berkelanjutan I Summarecon Agung Tahap II
4. SISMRA01CN2 S 13-Oct-14 10-Oct-19 300 300 23 242 Rp34.5 mill. per bill. p.a. A+(SY) 5 Years Bank CIMB Niaga Tbk.
Tahun 2014
Obligasi Berkelanjutan I Summarecon Agung Tahap III
5. SMRA01CN3 B 23-Apr-15 22-Apr-18 150 150 - 275 10.500% A+ 3 Years Bank CIMB Niaga Tbk.
Research and Development Division
Tahun 2015
Sukuk Ijarah Berkelanjutan I Summarecon Agung Tahap III
6. SISMRA01CN3 S 23-Apr-15 22-Apr-18 150 150 - 450 Ijarah Fee Rp15.75 Bill. p.a. A+ 3 Years Bank CIMB Niaga Tbk.
Tahun 2015
8. PT SURYA SEMESTA INTERNUSA Tbk 550 550 42 791 Sep-15 Dec 6,773 3,261 3,511 3,856 543 476
1. Obligasi Surya Semesta Internusa I Tahun 2012 Seri B SSIA01B B 07-Nov-12 06-Nov-17 550 550 42 791 9.300% idA stable 5 Years Bank Permata Tbk
1. Obligasi Intiland Development Tahun 2013 Seri A DILD01A B 10-Jul-13 09-Jul-16 346 346 - 80 9.750% idA stable 3 Years Bank Mega Tbk.
2. Obligasi Intiland Development Tahun 2013 Seri B DILD01B B 10-Jul-13 09-Jul-18 154 154 - - 10.000% idA stable 5 Years Bank Mega Tbk.
4. PT PP (Persero) Tbk. 1,000 1,000 47 579 Sep-15 Dec 15,860 12,301 3,559 8,775 731 378
1. Obligasi Berkelanjutan I PP Tahap I Tahun 2013 PTPP01CN1 B 20-Mar-13 19-Mar-18 700 700 42 521 8.375% idA stable 5 Years Bank Permata Tbk
105
2. Obligasi Berkelanjutan I PP Tahap II Tahun 2015 PTPP01CN2 B 25-Feb-15 24-Feb-20 300 300 5 58 10.200% A 5 Years Bank Permata Tbk
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
5. PT WASKITA KARYA (PERSERO) Tbk. 2,675 2,675 13 1,747 Sep-15 Dec 23,350 14,909 8,441 7,422 561 400
1. Obligasi II Waskita Karya Tahun 2012 Seri B WSKT02B B 06-Jun-12 05-Jun-17 675 675 2 359 9.750% idA stable 5 Years Bank CIMB Niaga Tbk.
2. Obligasi Berkelanjutan I Waskita Karya Tahap I Tahun 2014 WSKT01CN1 B 19-Nov-14 18-Nov-17 500 500 5 515 10.400% A stable 3 Years Bank CIMB Niaga Tbk.
69. OTHERS
Research and Development Division
106
A
Sukuk Ijarah Berkelanjutan II PLN Tahap I Tahun 2013 Seri
19. SIPPLN01BCN2 S 11-Dec-13 10-Dec-23 108 108 2 48 Rp96 mill./bill. p.a. idAAA stable 10 Years Bank Permata Tbk.
B
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
2. PT SUMBERDAYA SEWATAMA 781 781 72 320 Sep-15 Dec 3,771 3,084 687 1,178 -56 -42
1. Obligasi Sumberdaya Sewatama I Tahun 2012 Seri B SSMM01B B 03-Dec-12 30-Nov-17 581 581 48.00 273 9.600% idA stable 5 Years Bank CIMB Niaga Tbk.
2. Sukuk Ijarah Sumberdaya Sewatama I Tahun 2012 SISSMM01 S 03-Dec-12 30-Nov-17 200 200 24 48 Ijarah Fee Rp19.2 bill. p.a. idA stable 5 Years Bank CIMB Niaga Tbk.
72. TOLL ROAD, AIRPORT, HARBOR & ALLIED PROD. 5,900 5,900 1,126 2,540
1. PT JASA MARGA (PERSERO) Tbk 5,900 5,900 1,126 2,540 Sep-15 Dec 33,166 21,566 11,600 6,259 1,228 961
1. Obligasi Jasa Marga XII Seri Q Tahun 2006 JMPD12Q B 07-Jul-06 06-Jul-16 1,000 1,000 261 349 13.500% idAA stable 10 Years Bank Mega Tbk.
2. Obligasi Jasa Marga XIII Seri R Tahun 2007 JMPD13R B 22-Jun-07 21-Jun-17 1,500 1,500 263 542 10.250% idAA stable 10 Years Bank Mega Tbk.
Obligasi Jasa Marga XIV Seri JM-10 Dengan Tingkat Bunga
3. JMPD14JM10 B 13-Oct-10 12-Oct-20 1,000 1,000 106 113 9.350% idAA stable 10 Years Bank Mega Tbk.
Tetap
Obligasi Berkelanjutan I Jasa Marga Tahap I Tahun 2013
4. JSMR01BCN1S B 30-Sep-13 27-Sep-16 400 400 11 21 8,70% idAA stable 3 Years Bank Mega Tbk.
Seri S Seri B
Research and Development Division
1.
Sukuk Ijarah Berkelanjutan I XL Axiata Tahap I Tahun 2015
SIEXCL01ACN1 S 03-Dec-15 12-Dec-16 494 494 48 202 Rp87.5 Mill. per Bill. p.a. AAA 370 Days Bank Mega Tbk.
2. PT INDOSAT Tbk. 11,642 11,642 1,727 7,427 Sep-15 Dec 52,611 39,370 13,241 19,582 -1,653 -1,122
1. Obligasi Indosat V Tahun 2007 Seri B ISAT05B B 30-May-07 29-May-17 1,370 1,370 48 202 10.650% idAAA stable 10 Years BRI (Persero) Tbk.
2. Obligasi Indosat VII Tahun 2009 Seri B ISAT07B B 09-Dec-09 08-Dec-16 600 600 30 73 11.750% idAAA stable 7 Years BRI (Persero) Tbk.
3. Sukuk Ijarah Indosat IV Tahun 2009 Seri B SIKISAT04B S 09-Dec-09 08-Dec-16 172 172 1 105 Ijarah Fee Rp20.21 bill. Quarterly idAAA(sy) stable 7 Years BRI (Persero) Tbk.
4. Obligasi Indosat VIII Tahun 2012 Seri A ISAT08A B 28-Jun-12 27-Jun-19 1,200 1,200 98 230 8.625% idAAA stable 7 Years BRI (Persero) Tbk.
5. Obligasi Indosat VIII Tahun 2012 Seri B ISAT08B B 28-Jun-12 27-Jun-22 1,500 1,500 178 567 8.875% idAAA stable 10 Years BRI (Persero) Tbk.
6. Sukuk Ijarah Indosat V Tahun 2012 SIKISAT05 S 28-Jun-12 27-Jun-19 300 300 - 38 Ijarah Fee Rp25.875 bill. p.a. idAAA stable 7 Years BRI (Persero) Tbk.
7. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri A ISAT01ACN1 B 15-Dec-14 12-Dec-17 950 950 290 1,164 Nisbah = 80%, equivalent 9.6% AA stable 3 Years BRI (Persero) Tbk.
8. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri B ISAT01BCN1 B 15-Dec-14 12-Dec-19 750 750 234 825 Nisbah = 80%, equivalent 10.5% AA stable 5 Years BRI (Persero) Tbk.
107
9. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri C ISAT01CCN1 B 15-Dec-14 12-Dec-21 250 250 10 10 10.500% AA stable 7 Years BRI (Persero) Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
10. Obligasi Berkelanjutan I Indosat Tahap I Tahun 2014 Seri D ISAT01DCN1 B 15-Dec-14 12-Dec-24 360 360 - 60 10.700% AA stable 10 Years BRI (Persero) Tbk.
14. Obligasi Berkelanjutan I Indosat Tahap II Tahun 2015 Seri A ISAT01ACN2 B 05-Jun-15 14-Jun-16 554 554 125 979 8.550% AAA 370 Days BRI (Persero) Tbk.
15. Obligasi Berkelanjutan I Indosat Tahap II Tahun 2015 Seri B ISAT01BCN2 B 05-Jun-15 04-Jun-18 782 782 213 1,024 9.250% AAA 3 Years BRI (Persero) Tbk.
16. Obligasi Berkelanjutan I Indosat Tahap II Tahun 2015 Seri C ISAT01CCN2 B 05-Jun-15 04-Jun-20 584 584 355 1,055 10.000% AAA 5 Years BRI (Persero) Tbk.
Research and Development Division
17. Obligasi Berkelanjutan I Indosat Tahap II Tahun 2015 Seri D ISAT01DCN2 B 05-Jun-15 04-Jun-22 337 337 5 55 10.250% AAA 7 Years BRI (Persero) Tbk.
18. Obligasi Berkelanjutan I Indosat Tahap II Tahun 2015 Seri E ISAT01ECN2 B 05-Jun-15 04-Jun-25 427 427 5 781 Nisbah = 80%, equivalent 10.5% AAA 10 Years BRI (Persero) Tbk.
3. PT SMARTFREN TELECOM Tbk. 675 603 4 13 Sep-15 Dec 19,557 13,091 6,466 2,274 -1,809 -1,341
5% (8 period from 15-9-09); 8% (12
108
1. Obligasi I Mobile-8 Telecom Tahun 2007 FREN01 B 16-Mar-07 15-Jun-17 675 603 4 13 period from 15-9-11); 18% (12 period CC(idn) stable 5 Years Bank Permata Tbk.
from 15-9-14)
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
4. PT TELEKOMUNIKASI INDONESIA (PERSERO) Tbk. 8,995 8,995 580 856 Sep-15 Dec 158,394 71,309 87,085 75,719 23,320 11,545
1. Obligasi II Telkom Tahun 2010 Seri B TLKM02B B 07-Jul-10 06-Jul-20 1,995 1,995 167 313 10.200% idAAA stable 10 Years Bank CIMB Niaga Tbk.
2. Obligasi Berkelanjutan I Telkom Tahap I Tahun 2015 Seri A TLKM01ACN1 B 24-Jun-15 23-Jun-22 2,200 2,200 110 204 9.925% AAA 7 Years Bank Permata Tbk.
3. Obligasi Berkelanjutan I Telkom Tahap I Tahun 2015 Seri B TLKM01BCN1 B 24-Jun-15 23-Jun-25 2,100 2,100 181 216 10.250% AAA 10 Years Bank Permata Tbk.
4. Obligasi Berkelanjutan I Telkom Tahap I Tahun 2015 Seri C TLKM01CCN1 B 24-Jun-15 23-Jun-30 1,200 1,200 12 12 10.600% AAA 15 Years Bank Permata Tbk.
5. Obligasi Berkelanjutan I Telkom Tahap I Tahun 2015 Seri D TLKM01DCN1 B 24-Jun-15 23-Jun-45 1,500 1,500 110 111 11.000% AAA 30 Years Bank Permata Tbk.
74. TRANSPORTATION 5,269 5,266 434 1,458
1. PT ARPENI PRATAMA OCEAN LINE Tbk. 600 597 40 241 Sep-15 Dec 1,794 6,777 -4,983 537 -528 -520
1. Obligasi APOL II Tahun 2008 Seri A APOL02A B 19-Mar-08 30-Jun-21 276 275 39 114 12.000% Withdrawn 9 Years BRI (Persero) Tbk.
2. Obligasi APOL II Tahun 2008 Seri B APOL02B B 19-Mar-08 30-Jun-21 324 322 1 127 12.500% Withdrawn 9 Years BRI (Persero) Tbk.
Research and Development Division
2. PT BERLIAN LAJU TANKER Tbk. 1,340 1,340 90 216 Sep-15 Dec 9,682 27,275 -17,593 3,037 -404 -404
1. Obligasi Berlian Laju Tanker III Tahun 2007 BLTA03 B 06-Jul-07 31-Mar-23 700 700 - 11 10.350% idD 10 Years Bank CIMB Niaga Tbk.
2. Sukuk Ijarah Berlian Laju Tanker Tahun 2007 SIKBLTA01 S 06-Jul-07 31-Mar-23 200 200 30 30 Ijarah Fee Rp20.60 bill. Quarterly idD 10 Years Bank CIMB Niaga Tbk.
3. Obligasi Berlian Laju Tanker IV Tahun 2009 Seri B BLTA04B B 29-May-09 31-Mar-23 150 150 21 109 15.500% idD 10 Years Bank CIMB Niaga Tbk.
4. Obligasi Berlian Laju Tanker IV Tahun 2009 Seri C BLTA04C B 29-May-09 31-Mar-23 190 190 36 51 16.250% idD 10 Years Bank CIMB Niaga Tbk.
5. Sukuk Ijarah Berlian Laju Tanker II Tahun 2009 Seri A SIKBLTA02A S 29-May-09 31-Mar-23 45 45 - - Ijarah Fee Rp150 mill. per bill. p.a. idD(sy) 10 Years Bank CIMB Niaga Tbk.
1. Obligasi I Brantas Abipraya Tahun 2015 BRAP01 B 09-Apr-15 08-Apr-18 300 300 7 13 11.500% BBB+ 3 Years Bank CIMB Niaga Tbk.
2. PT TOWER BERSAMA INFRASTRUCTURE Tbk. 190 190 5 49 Sep-15 Dec 24,307 21,350 2,958 2,541 942 796
Obligasi Berkelanjutan I Tower Bersama Infrastructure
1. TBIG01BCN1 B 13-Dec-13 12-Dec-16 190 190 5 49 10.000% AA-(idn) stable 3 Years BRI (Persero) Tbk.
Tahap I Tahun 2013 Seri B
109
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
3. PT PROFESIONAL TELEKOMUNIKASI INDONESIA 1,000 1,000 3 27 Jun-15 Dec 18,668 13,484 5,184 2,141 634 469
1. Obligasi Protelindo I Tahun 2014 PRTL01 B 03-Mar-14 28-Feb-17 1,000 1,000 3 27 10.500% AA- stable 3 Years Bank Permata Tbk.
79. OTHERS
1. Obligasi Subordinasi Bank Capital I Tahun 2014 BACA01SB B 14-Jan-15 13-Jan-22 200 200 426 2,168 12.000% BBB- 7 Years Bank Mega Tbk.
Research and Development Division
2. PT BANK UOB INDONESIA 2,500 2,500 439 2,129 Jun-15 Dec 83,634 73,543 10,091 3,774 233 180
1. Obligasi Subordinasi I Bank UOB Indonesia Tahun 2014 BBIA01SB B 30-May-14 28-May-21 1,000 1,000 156 212 11.350% AA 7 Years Bank Permata Tbk
2
2. Obligasi I Bank UOB Indonesia Tahun 2015 Seri A BBIA01A B 02-Apr-15 11-Apr-16 400 400 226 772 8.600% AAA 370 Days Bank Permata Tbk
2
3. Obligasi I Bank UOB Indonesia Tahun 2015 Seri B BBIA01B B 02-Apr-15 01-Apr-18 600 600 18 780 9.400% AAA 3 Years Bank Permata Tbk
2
110
5 C
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
6. PT BANK PEMBANGUNAN DAERAH RIAU KEPRI 500 500 31 39 Jun-15 Dec 28,162 25,890 2,272 1,290 241 176
6 1. Obligasi I Bank Riau Kepri Tahun 2011 BBRK01 B 11-Jul-11 08-Jul-16 500 500 31 39 10.400% A(idn) stable 5 Years Bank Mega Tbk.
7. PT BANK BNI SYARIAH 500 500 77 129 Jun-15 Dec 20,854 2,939 2,050 1,231 134 100
1. Sukuk Mudharabah Bank BNI Syariah I Tahun 2015 SMBBSY01 S 27-May-15 26-May-18 500 500 77 129 Nisbah 15.35% AA+ 3 Years BRI (Persero) Tbk.
7
8. PT BANK TABUNGAN NEGARA (PERSERO) Tbk. 10,950 10,950 688 1,966 Sep-15 Dec 166,038 152,872 13,166 11,693 1,735 1,222
8 1. Obligasi XII Bank BTN Tahun 2006 BBTN12 B 20-Sep-06 19-Sep-16 1,000 1,000 251 399 12.750% idAA stable 5 Years Bank Mega Tbk.
8 2. Obligasi XIV Bank BTN Tahun 2010 BBTN14 B 14-Jun-10 11-Jun-20 1,650 1,650 17 229 10.250% idAA stable 10 Years Bank Mega Tbk.
8 3. Obligasi XV Bank BTN Tahun 2011 BBTN15 B 30-Jun-11 28-Jun-21 1,300 1,300 60 594 9.500% idAA stable 10 Years Bank Mandiri (Persero) Tbk.
8 4. Obligasi Berkelanjutan I Bank BTN Tahap I Tahun 2012 BBTN01CN1 B 06-Jun-12 05-Jun-22 2,000 2,000 105 141 7.900% idAA stable 10 Years Bank Mega Tbk.
Research and Development Division
7 5. Obligasi Berkelanjutan I Bank BTN Tahap II Tahun 2013 BBTN01CN2 B 28-Mar-13 27-Mar-23 2,000 2,000 8 356 7.900% idAA stable 10 Years Bank Mega Tbk.
Obligasi Berkelanjutan II Bank BTN Tahap I tahun 2015 Seri
6. BBTN02ACN1 B 09-Jul-15 08-Jul-18 900 900 152 152 9.625% AA 3 Years Bank Mega Tbk.
7 A
Obligasi Berkelanjutan II Bank BTN Tahap I tahun 2015 Seri
7. BBTN02BCN1 B 09-Jul-15 08-Jul-20 500 500 5 5 9.875% AA 5 Years Bank Mega Tbk.
8 B
Obligasi Berkelanjutan II Bank BTN Tahap I tahun 2015 Seri
8. BBTN02CCN1 B 09-Jul-15 08-Jul-22 800 800 - - 10.000% AA 7 Years Bank Mega Tbk.
8 C
Obligasi Berkelanjutan II Bank BTN Tahap I tahun 2015 Seri
9. BBTN02DCN1 B 09-Jul-15 08-Jul-25 800 800 90 90 10.500% AA 10 Years Bank Mega Tbk.
9 1. Obligasi VI Bank DKI Tahun 2011 Seri B BDKI06B B 20-Jun-11 17-Jun-16 325 325 12 60 9.900% idAA- stable 5 Years Bank Mandiri (Persero) Tbk.
9 2. Obligasi Subordinasi II Bank DKI Tahun 2011 BDKI02SB B 20-Jun-11 17-Jun-18 300 300 200 272 11.000% idA+ stable 7 Years Bank Mandiri (Persero) Tbk.
10. LEMBAGA PEMBIAYAAN EKSPOR INDONESIA 21,579 21,579 6,091 18,437 Sep-15 Dec 83,451 71,917 11,534 4,277 1,698 1,341
10 1. Obligasi Bank Ekspor Indonesia IV Tahun 2009 Seri D BEXI04D B 19-Jun-09 18-Jun-16 1,427 1,427 71 198 12.750% idAAA stable 7 Years Bank Mega Tbk.
## 2. Obligasi Indonesia Eximbank I Tahun 2010 Seri D BEXI05D B 09-Jul-10 08-Jul-17 1,075 1,075 26 35 10.000% idAAA stable 7 Years Bank Mandiri (Persero) Tbk.
Obligasi Berkelanjutan Indonesia Eximbank I Dengan
3. BEXI01BCN1 B 21-Dec-11 20-Dec-16 243 243 - - 7.750% idAAA stable 5 Years Bank Mandiri (Persero) Tbk.
## Tingkat Bunga Tetap Tahap I Tahun 2011 Seri B
Obligasi Berkelanjutan Indonesia Eximbank I Dengan
4. BEXI01CCN1 B 21-Dec-11 20-Dec-18 2,805 2,805 84 198 8.500% idAAA stable 7 Years Bank Mandiri (Persero) Tbk.
## Tingkat Bunga Tetap Tahap I Tahun 2011 Seri C
Obligasi Berkelanjutan Indonesia Eximbank I Tahap III
5. BEXI01BCN3 B 24-May-13 23-May-16 1,940 1,940 4,081 4,741 6.400% idAAA stable 3 Years Bank CIMB Niaga Tbk
## Tahun 2013 Seri B
Obligasi Berkelanjutan Indonesia Eximbank II Tahap I
6. BEXI02BCN1 B 06-Jun-14 05-Jun-16 134 134 - - 8.500% idAAA stable 2 Years Bank Mandiri (Persero) Tbk.
## Tahun 2014 Seri B
Obligasi Berkelanjutan Indonesia Eximbank II Tahap I
7. BEXI02CCN1 B 06-Jun-14 05-Jun-17 1,594 1,594 70 227 9.250% idAAA stable 3 Years Bank Mandiri (Persero) Tbk.
## Tahun 2014 Seri C
Obligasi Berkelanjutan Indonesia Eximbank II Tahap I
111
8. BEXI02DCN1 B 06-Jun-14 05-Jun-19 1,469 1,469 - 224 9.750% idAAA stable 5 Years Bank Mandiri (Persero) Tbk.
## Tahun 2014 Seri D
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
11 1. Obligasi VII Bank BJB Tahun 2011 Seri B BJBR07B B 10-Feb-11 09-Feb-16 601 601 - 512 10.200% idAA- stable 5 Years Bank Mega Tbk.
11 2. Obligasi VII Bank BJB Tahun 2011 Seri C BJBR07C B 10-Feb-11 09-Feb-18 1,123 1,123 63 243 10.400% idAA- stable 7 Years Bank Mega Tbk.
12. PT BANK PEMBANGUNAN DAERAH JAWA TENGAH 500 500 21 76 Jun-15 Dec 46,130 42,899 3,230 2,305 607 438
12 1. Obligasi Subordinasi I Bank Jateng Tahun 2015 BJTG01SB B 21-Dec-15 18-Dec-22 500 500 21 76 12.250% A- 7 Years Bank Mandiri (Persero) Tbk.
13. PT BANK LAMPUNG (BPD LAMPUNG) 500 500 21 76 Sep-15 Dec 8,145 7,482 663 595 210 158
13 1. Obligasi III Bank Lampung Tahun 2012 BLAM03 B 10-Oct-12 09-Oct-17 500 500 21 76 9.450% idA- stable 5 Years Bank Mandiri (Persero) Tbk.
14. PT BANK PEMBANGUNAN DAERAH MALUKU DAN MALUKU UTARA 210 210 7 16 Jun-15 Dec 6,261 5,680 581 358 104 76
14 1. Obligasi I Bank Maluku Tahun 2011 Seri C BMLK01C B 16-Jan-12 13-Jan-17 210 210 7 16 10.700% A(idn) stable 5 Years Bank Mandiri (Persero) Tbk.
15. PT BANK MANDIRI (PERSERO) Tbk 3,500 3,500 71 1,102 Sep-15 Dec 905,759 740,472 113,137 73,056 18,891 14,583
15 1. Obligasi Subordinasi Rupiah Bank Mandiri I Tahun 2009 BMRI01 B 14-Dec-09 11-Dec-16 3,500 3,500 71 1,102 11.850% idAA+ stable 7 Years Bank Permata Tbk.
16. PT BANK CIMB NIAGA Tbk. 6,865 6,865 1,486 4,537 Sep-15 Dec 244,285 216,045 28,240 5,760 145 89
16 1. Obligasi Subordinasi I Bank CIMB Niaga Tahun 2010 BNGA01SB B 09-Jul-10 08-Jul-17 1,380 1,380 320 1,454 11.300% AA(idn) stable 7 Years Bank Permata Tbk.
112
16 2. Obligasi Subordinasi II Bank CIMB Niaga Tahun 2010 BNGA02SB B 27-Dec-10 23-Dec-20 1,600 1,600 151 1,591 10.850% AA(idn) stable 10 Years Bank Permata Tbk.
Obligasi I Bank CIMB Niaga Tahun 2011 Dengan Tingkat
3. BNGA01B B 27-Dec-11 23-Dec-16 1,320 1,320 282 379 8.300% idAAA stable 5 Years Bank Permata Tbk.
16 Bunga Tetap Seri B
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
17 1. Obligasi Subordinasi I Bank BII Tahun 2011 BNII01SB B 20-May-11 19-May-18 1,500 1,500 106 1,267 10.750% idAA+ stable 7 Years Bank Mandiri (Persero) Tbk.
17 2. Obligasi Berkelanjutan I Bank BII Tahap I Tahun 2011 Seri B BNII01BCN1 B 07-Dec-11 06-Dec-16 1,560 1,560 229 502 8.750% idAAA stable 5 Years Bank Mandiri (Persero) Tbk.
Obligasi Subordinasi Berkelanjutan I Bank BII Tahap I
3. BNII01SBCN1 B 07-Dec-11 06-Dec-18 500 500 132 868 10.000% idAA+ stable 7 Years Bank Mandiri (Persero) Tbk.
17 Tahun 2011
Research and Development Division
18 1. Obligasi Subordinasi II Bank Permata Tahun 2011 BNLI02SB B 30-Jun-11 28-Jun-18 1,750 1,750 458 1,602 11.000% idAA stable 7 Years Bank CIMB Niaga Tbk.
Obligasi Subordinasi Berkelanjutan I Bank Permata Tahap I
2. BNLI01SBCN1 B 18-Jun-12 15-Jun-19 700 700 325 400 8.900% idAA+ stable 7 Years Bank CIMB Niaga Tbk.
18 Tahun 2012
Obligasi Subordinasi Berkelanjutan I Bank Permata Tahap II
3. BNLI01SBCN2 B 20-Dec-12 20-Dec-19 1,800 1,800 332 733 9.400% idAA+ stable 7 Years Bank CIMB Niaga Tbk.
18 Tahun 2012
4. Obligasi Berkelanjutan I Bank Permata Tahap I Tahun 2013 BNLI01BCN1 B 27-Dec-13 24-Dec-16 672 672 21 126 10.500% idAAA stable 3 Years Bank CIMB Niaga Tbk.
18
Obligasi Subordinasi Berkelanjutan II Bank Permata Tahap I
5. BNLI02SBCN1 B 27-Dec-13 24-Dec-20 860 860 85 147 12.000% idAA stable 7 Years Bank CIMB Niaga Tbk.
18 Tahun 2013
Obligasi Subordinasi Berkelanjutan II Bank Permata Tahap
6. BNLI02SBCN2 B 27-Oct-14 24-Oct-21 700 700 112 179 11.750% idAA stable 7 Years Bank CIMB Niaga Tbk.
18 II Tahun 2014
19. PT BANK PEMBANGUNAN DAERAH NUSA TENGGARA TIMUR 365 365 - 4 Jun-15 Dec 11,591 10,459 1,132 592 185 138
19 1. Obligasi I Bank NTT Tahun 2011 Seri C BNTT01C B 11-Jul-11 08-Jul-16 230 230 - 4 10.800% idA- stable 5 Years Bank Mandiri (Persero) Tbk.
19 2. Obligasi I Bank NTT Tahun 2011 Seri D BNTT01D B 11-Jul-11 08-Jul-18 135 135 - - 11.500% idA- stable 7 Years Bank Mandiri (Persero) Tbk.
20. PT BANK PEMBANGUNAN DAERAH SUMATERA BARAT 906 906 175 431 Sep-15 Dec 20,203 17,551 1,924 1,741 297 222
20 1. Obligasi VI Bank Nagari Tahun 2010 BSBR06 B 14-Jan-11 13-Jan-16 500 500 119 302 9.875% idA stable 5 Years Bank Mandiri (Persero) Tbk.
113
20 2. Obligasi Subordinasi I Bank Nagari Tahun 2010 BSBR01SB B 14-Jan-11 13-Jan-18 81 81 - - 10.900% idA- stable 7 Years Bank Mandiri (Persero) Tbk.
20 3. Sukuk Mudharabah I Bank Nagari Tahun 2010 SMKBSBR01 S 14-Jan-11 13-Jan-16 100 100 56 87 Nisbah 32.9% idA(sy) stable 5 Years Bank Mandiri (Persero) Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
20 4. Obligasi Subordinasi II Bank Nagari Tahun 2012 BSBR02SB B 27-Jun-12 26-Jun-19 225 225 - 42 10.150% idA- stable 7 Years Bank Mandiri (Persero) Tbk.
21. PT BPD SULAWESI UTARA GORONTALO (PT BANK SULUTGO) 750 750 105 493 Sep-15 Dec 12,021 11,235 789 685 29 22
Obligasi V Bank Sulut Tahun 2014 Dengan Tingkat Bunga
1. BSLT05 B 09-Oct-14 08-Oct-19 750 750 105 493 11.900% idA stable 5 Years BNI (Persero) Tbk.
## Tetap
22. PT BANK PEMBANGUNAN DAERAH SUMATERA UTARA 1,000 1,000 258 328 Jun-15 Dec 27,944 26,126 1,818 1,529 334 248
22 1. Obligasi III Bank Sumut Tahun 2011 BSMT03 B 07-Jul-11 05-Jul-16 600 600 56 56 10.125% idA stable 5 Years Bank Mandiri (Persero) Tbk.
22 2. Obligasi Subordinasi I Bank Sumut Tahun 2011 BSMT01SB B 07-Jul-11 05-Jul-18 400 400 202 272 11.350% idA- stable 7 Years Bank Mandiri (Persero) Tbk.
23. PT BANK PEMBANGUNAN DAERAH SULAWESI SELATAN DAN BARAT 450 450 30 146 Jun-15 Dec 14,170 12,429 1,741 813 309 230
23 1. Obligasi Bank Sulselbar I Tahun 2011 Seri B BSSB01B B 13-May-11 12-May-16 350 350 8 70 10.400% idA stable 5 Years Bank Mandiri (Persero) Tbk.
23 2. Sukuk Mudharabah Bank Sulselbar I Tahun 2011 SMKBSSB01 S 13-May-11 12-May-16 100 100 22 76 Nisbah 72.5% idA(sy) stable 5 Years Bank Mandiri (Persero) Tbk.
24. PT BANK TABUNGAN PENSIUNAN NASIONAL Tbk. 2,610 2,610 92 595 Sep-15 Dec 80,113 63,824 13,556 10,202 1,904 1,375
Obligasi Berkelanjutan I Bank BTPN Dengan Tingkat Bunga
1. BTPN01BCN1 B 30-Jun-11 28-Jun-16 335 335 34 238 9.900% AA-(idn) stable 5 Years Bank Permata Tbk.
## Tetap Tahap I Tahun 2011 Seri B
Research Division
25 1. Obligasi Bank Victoria III Tahun 2012 BVIC03 B 28-Jun-12 27-Jun-17 200 200 6 14 10.000% idA- stable 5 Years Bank Mega Tbk.
25 2. Obligasi Subordinasi II Bank Victoria Tahun 2012 BVIC02SB B 28-Jun-12 27-Jun-19 300 300 - - 11.000% idBBB+ stable 7 Years Bank Mega Tbk.
Obligasi Bank Victoria IV Tahun 2013 Dengan Tingkat
3. BVIC04 B 28-Jun-13 27-Jun-18 200 200 - 10 9.500% idA- stable 5 Years Bank Mega Tbk.
25 Bunga Tetap
Obligasi Subordinasi Bank Victoria III Tahun 2013 Dengan
4. BVIC03SB B 28-Jun-13 27-Jun-20 300 300 163 417 10,50% idBBB+ stable 7 Years Bank Mega Tbk.
25 Tingkat Bunga Tetap
26. PT BANK MAYAPADA INTERNASIONAL Tbk. 956 956 110 279 Sep-15 Dec 43,963 40,099 3,864 401 639 530
26 1. Obligasi Subordinasi Bank Mayapada III Tahun 2013 MAYA03SB B 08-Jul-13 05-Jul-20 700 700 109 240 11.000% idBBB+ stable 7 Years Bank Mega Tbk.
2. Obligasi Subordinasi Bank Mayapada IV Tahun 2014 MAYA04SB B 18-Dec-14 17-Dec-21 256 256 1 39 12.500% idBBB+ stable 7 Years Bank Mega Tbk.
26
27. PT BANK OCBC NISP Tbk. 5,378 5,378 2,254 7,806 Sep-15 Dec 130,556 114,658 15,897 7,293 1,413 1,060
114
27 1. Obligasi Subordinasi III Bank OCBC NISP Tahun 2010 NISP03SB B 01-Jul-10 30-Jun-17 880 880 375 508 11.350% AA(idn) stable 7 Years Bank Mega Tbk.
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
Obligasi Berkelanjutan I OCBC NISP Tahap I Tahun 2013 idAAA stable &
2. NISP01CCN1 B 20-Feb-13 19-Feb-16 1,498 1,498 383 1,237 7.400% 3 Years Bank Mega Tbk.
27 Seri C AAA(idn) stable
Obligasi Berkelanjutan I OCBC NISP Tahap II Tahun 2015
3. NISP01ACN2 B 11-Feb-15 20-Feb-16 1,095 1,095 259 3,041 9.000% AAA 370 Days Bank Mega Tbk.
27 Seri A
Obligasi Berkelanjutan I OCBC NISP Tahap II Tahun 2015
4. NISP01BCN2 B 11-Feb-15 10-Feb-17 670 670 606 1,279 9.400% AAA 2 Years Bank Mega Tbk.
27 Seri B
Obligasi Berkelanjutan I OCBC NISP Tahap II Tahun 2015
5. NISP01CCN2 B 11-Feb-15 10-Feb-18 1,235 1,235 630 1,741 9.800% AAA 3 Years Bank Mega Tbk.
27 Seri C
28. PT BANK PAN INDONESIA Tbk. 5,460 5,460 1,079 3,291 Sep-15 Dec 182,234 151,701 30,533 13,239 1,737 1,148
## 1. Obligasi Subordinasi Bank Panin III Tahun 2010 PNBN04SB B 10-Nov-10 10-Nov-17 2,460 2,460 657 2,088 10.500% idAA- stable 7 Years Bank Mandiri (Persero) Tbk.
## 2. Obligasi Berkelanjutan I Bank Panin Tahap I Tahun 2012 PNBN01CN1 B 21-Dec-12 20-Dec-17 1,000 1,000 112 335 8.150% idAA stable 5 Years Bank Mandiri (Persero) Tbk.
1. Obligasi Bank Saudara II Tahun 2012 SDRA02 B 30-Nov-12 29-Nov-17 100 100 - - 11.750% idA- positive 5 Years Bank Permata Tbk
2. Obligasi Subordinasi Bank Saudara I Tahun 2012 SDRA01SB B 30-Nov-12 29-Nov-16 200 200 5 395 12.625% idBBB+ positive 7 Years Bank Permata Tbk
82. FINANCIAL INSTITUTION 62,749 62,749 15,355 46,346
115
Obligasi Berkelanjutan II Adira Finance Tahap IV Tahun
10. ADMF02BCN4 B 13-Nov-14 12-Nov-17 808 808 146 985 10.500% idAAA stable 36 Months BNI (Persero) Tbk.
2014 Seri B
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
18. ADMF03BCN2 B 26-Aug-15 25-Aug-18 668 668 986 986 9.500% AAA 36 Months BNI (Persero) Tbk.
2015 Seri B
Obligasi Berkelanjutan III Adira Finance Tahap II Tahun
19. ADMF03CCN2 B 26-Aug-15 25-Aug-20 277 277 40 40 10.250% AAA 60 Months BNI (Persero) Tbk.
2015 Seri C
2. PT ASTRA SEDAYA FINANCE 9,465 9,465 2,530 4,691 Sep-15 Dec 33,577 27,729 5,848 4,144 953 722
116
10. ASDF02BCN5 B 02-Jul-15 02-Jul-18 825 825 759 759 9.250% AAA 36 Months BRI (Persero) Tbk.
Tingkat Bunga Tetap Tahap V Tahun 2015 Seri B
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
3. PT BCA FINANCE 2,425 2,425 196 2,048 Sep-15 Dec 6,301 4,376 1,925 1,776 1,043 786
Obligasi Berkelanjutan I BCA Finance Tahap I Tahun 2012
1. BCAF01DCN1 B 10-May-12 09-May-16 600 600 22 105 7.700% idAAA stable 48 Months Bank Mega Tbk.
Seri D
Obligasi Berkelanjutan I BCA Finance Dengan Tingkat
2. BCAF01BCN2 B 17-Jun-13 14-Jun-16 350 350 30 168 7.500% idAAA stable 36 Months Bank Mega Tbk.
Bunga Tetap Tahap II Tahun 2013 Seri B
Obligasi Berkelanjutan I BCA Finance Dengan Tingkat
3. BCAF01CCN2 B 17-Jun-13 14-Jun-17 200 200 5 25 7.600% idAAA stable 48 Months Bank Mega Tbk.
Bunga Tetap Tahap II Tahun 2013 Seri C
Obligasi Berkelanjutan I BCA Finance Tahap III Tahun 2014
4. BCAF01BCN3 B 28-Mar-14 27-Mar-17 275 275 10 142 10.000% idAAA stable 3 Years Bank Mega Tbk.
Seri B
Obligasi Berkelanjutan II BCA Finance Tahap I Tahun 2015
5. BCAF02ACN1 B 23-Mar-15 30-Mar-16 438 438 32 853 8.250% AAA 370 Days Bank Mega Tbk.
Seri A
Obligasi Berkelanjutan II BCA Finance Tahap I Tahun 2015
6. BCAF02BCN1 B 23-Mar-15 20-Mar-17 140 140 80 200 8.500% AAA 2 Years Bank Mega Tbk.
Seri B
Obligasi Berkelanjutan II BCA Finance Tahap I Tahun 2015
7. BCAF02CCN1 B 23-Mar-15 20-Mar-18 422 422 18 556 9.000% AAA 3 Years Bank Mega Tbk.
Seri C
Research Division
4. PT BFI FINANCE INDONESIA Tbk 1,430 1,430 380 1,050 Sep-15 Dec 11,769 7,834 3,935 2,070 565 455
Obligasi Berkelanjutan I BFI Finance Indonesia Tahap II
1. BFIN01CCN2 B 20-Feb-13 19-Feb-16 155 155 88 173 9.000% A+(idn) stable 3 Years Bank Mega Tbk.
Tahun 2013 Seri C
Obligasi Berkelanjutan II BFI Finance Indonesia Tahap I
117
Seri B
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
6. PT BIMA MULTI FINANCE 240 240 12 45 Sep-15 Dec 1,109 870 238 261 29 22
1. Obligasi I Bima Multi Finance Tahun 2013 Seri B BIMF01B B 10-Jan-12 09-Jan-16 90 90 4 15 7.90% BBB stable 3 Years Bank Mega Tbk.
Obligasi Berkelanjutan I Bima Multi Finance Tahap I Tahun
2. BIMF01ACN1 B 23-Dec-15 02-Jan-17 108 108 4 15 13,5% BBB 370 Days BTN (Persero) Tbk.
2015 Seri A
Obligasi Berkelanjutan I Bima Multi Finance Tahap I Tahun
3. BIMF01BCN1 B 23-Dec-15 22-Dec-18 42 42 4 15 14,5% BBB 3 Years BTN (Persero) Tbk.
2015 Seri B
7. PT BATAVIA PROSPERINDO FINANCE Tbk. 230 230 9 34 Sep-15 Dec 1,013 536 477 184 54 42
1. Obligasi Batavia Prosperindo Finance I Tahun 2013 Seri C BPFI01C B 04-Jul-13 03-Jul-16 230 230 9 34 10.750% idBBB stable 3 Years Bank Mega Tbk.
8. PT FEDERAL INTERNATIONAL FINANCE 6,935 6,935 2,363 6,322 Sep-15 Dec 29,162 23,488 5,673 5,399 1,423 1,061
9. PT INDOMOBIL FINANCE INDONESIA 2,559 2,559 444 1,842 Jun-15 Dec 8,462 7,159 1,303 669 87 62
Obligasi Berkelanjutan I Indomobil Finance Tahap I Tahun
1. IMFI01CCN1 B 14-May-12 11-May-16 518 518 175 315 8.250% idA stable 48 Months Bank Mega Tbk.
2012 Seri C
Obligasi Berkelanjutan I Indomobil Finance Tahap II Tahun
2. IMFI01BCN2 B 10-May-13 08-May-16 295 295 105 873 8.250% idA stable 36 Months Bank Mega Tbk.
2013 Seri B
Obligasi Berkelanjutan I Indomobil Finance Tahap II Tahun
3. IMFI01CCN2 B 10-May-13 08-May-17 208 208 100 222 8.500% idA stable 48 Months Bank Mega Tbk.
2013 Seri C
Obligasi Berkelanjutan I Indomobil Finance Tahap III Tahun
4. IMFI01BCN3 B 12-Dec-13 11-Dec-16 73 73 2 2 10.750% idA stable 36 Years Bank Mega Tbk.
2013 Seri B
Obligasi Berkelanjutan I Indomobil Finance Tahap III Tahun
5. IMFI01CCN3 B 12-Dec-13 11-Dec-17 86 86 - - 11.000% idA stable 48 Years Bank Mega Tbk.
2013 Seri C
Obligasi Berkelanjutan I Indomobil Finance Tahap IV Tahun
6. IMFI01BCN4 B 23-Apr-14 22-Apr-17 231 231 4 15 11.250% idA stable 36 Months Bank Mega Tbk.
2013 Seri B
118
Obligasi Berkelanjutan I Indomobil Finance Tahap IV Tahun
7. IMFI01CCN4 B 23-Apr-14 22-Apr-18 58 58 - - 11.400% idA stable 48 Months Bank Mega Tbk.
2013 Seri C
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
2. Obligasi II PNM Tahun 2013 PNMP02 B 10-Jul-13 09-Jul-18 1,000 1,000 - 35 9.200% idA stable 5 Years Bank Mega Tbk.
3. Obligasi Berkelanjutan I PNM Tahap I Tahun 2014 Seri B PNMP01BCN1 B 22-Dec-14 19-Dec-17 187 187 66 365 10.500% A stable 3 Years Bank Mega Tbk.
4. Obligasi Berkelanjutan I PNM Tahap I Tahun 2014 Seri C PNMP01CCN1 B 22-Dec-14 19-Dec-19 246 246 - - 10.750% A stable 5 Years Bank Mega Tbk.
12. PT PEGADAIAN (PERSERO) 7,959 7,959 580 1,371 Sep-15 Dec 38,560 26,281 12,279 6,943 2,120 1,564
119
Obligasi Berkelanjutan I Perum Pegadaian Tahap II Tahun
11. PPGD01DCN2 B 15-Feb-12 14-Feb-19 500 500 21 32 7,75% idAA+ stable 7 Years Bank Mega Tbk.
2012 Seri D
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
Obligasi Berkelanjutan II Pegadaian Tahap I Tahun 2013
12. PPGD02BCN1 B 10-Jul-13 09-Jul-16 17 17 - 10 7.40% idAA+ stable 3 Years Bank Mega Tbk.
Seri B
Obligasi Berkelanjutan II Pegadaian Tahap I Tahun 2013
13. PPGD02CCN1 B 10-Jul-13 09-Jul-18 177 177 - - 7.75% idAA+ stable 5 Years Bank Mega Tbk.
Seri C
Obligasi Berkelanjutan II Pegadaian Tahap I Tahun 2013
14. PPGD02DCN1 B 10-Jul-13 09-Jul-20 601 601 26 26 8.00% idAA+ stable 7 Years Bank Mega Tbk.
Seri D
Obligasi Berkelanjutan II Pegadaian Tahap II Tahun 2014
15. PPGD02BCN2 B 14-Jul-14 11-Jul-17 202 202 2 37 9.35% AA+ 3 Years Bank Mega Tbk.
Seri B
Obligasi Berkelanjutan II Pegadaian Tahap II Tahun 2014
16. PPGD02CCN2 B 14-Jul-14 11-Jul-19 398 398 - 24 9.75% AA+ 5 Years Bank Mega Tbk.
Seri C
Obligasi Berkelanjutan II Pegadaian Tahap III Tahun 2015
17. PPGD02ACN3 B 08-May-15 17-May-16 400 400 132 536 8.50% AA+ 370 Days Bank Mega Tbk.
Seri A
Obligasi Berkelanjutan II Pegadaian Tahap III Tahun 2015
18. PPGD02BCN3 B 08-May-15 07-May-18 1,300 1,300 221 298 9.25% AA+ 3 Years Bank Mega Tbk.
Seri B
Obligasi Berkelanjutan II Pegadaian Tahap III Tahun 2015
19. PPGD02CCN3 B 08-May-15 07-May-20 1,200 1,200 15 73 8.50% AA+ 5 Years Bank Mega Tbk.
Seri C
Research Division
13. PT SURYA ARTHA NUSANTARA FINANCE 1,891 1,891 182 1,784 Sep-15 Dec 6,520 5,101 1,418 522 121 105
Obligasi Berkelanjutan I SAN Finance Tahap I Tahun 2013
1. SANF01BCN1 B 26-Sep-13 25-Sep-16 391 391 61 206 9.750% idAA- stable 36 Months BRI (Persero) Tbk.
Seri B
2. Obligasi Berkelanjutan I SAN Finance Tahap II Tahun 2014 SANF01CN2 B 17-Dec-14 16-Dec-17 1,000 1,000 61 789 10.500% idAA- stable 3 Years BRI (Persero) Tbk.
14. PT SARANA MULTI INFRASTRUKTUR (PERSERO) 1,000 1,000 47 284 Jun-15 Dec 10,034 5,129 4,906 336 168 134
1. Obligasi I Sarana Multi Infrastruktur Tahun 2014 Seri A SMII01A B 12-Jun-14 11-Jun-17 100 100 27 109 9.600% idAA+ stable 3 Years BRI (Persero) Tbk.
2. Obligasi I Sarana Multi Infrastruktur Tahun 2014 Seri B SMII01B B 11-Jun-14 11-Jun-19 900 900 20 175 10.000% idAA+ stable 5 Years BRI (Persero) Tbk.
15. PT SINAR MAS MULTIFINANCE 500 500 7 96 Jun-15 Dec 3,151 2,048 1,104 332 11 7
1. Obligasi Sinar Mas Multifinance II Tahun 2013 SMMF02 B 11-Apr-13 10-Apr-18 500 500 7 96 10.750% A- stable 5 Years Bank Permata Tbk.
16. PT SARANA MULTIGRIYA FINANSIAL (PERSERO) 4,789 4,789 700 1,738 Sep-15 Dec 8,951 4,795 4,156 621 238 131
Obligasi Berkelanjutan I SMF Tahap II Tahun 2012
1. SMFP01CCN2 B 26-Apr-12 20-Apr-17 838 838 1 112 7.550% AA+(idn) STABLE 5 Years BRI (Persero) Tbk.
Berjaminan Seri C
Obligasi Berkelanjutan II Sarana Multigriya Finansial Tahap
2. SMFP02BCN1 B 28-Dec-12 27-Dec-17 255 255 - - 7.500% idAA+STABLE 5 Years BRI (Persero) Tbk.
I Tahun 2012 Seri B
Obligasi Berkelanjutan II Sarana Multigriya Finansial Tahap
3. SMFP02CCN1 B 28-Dec-12 27-Dec-19 175 175 - 32 8.000% idAA+STABLE 7 Years BRI (Persero) Tbk.
I Tahun 2012 Seri C
Obligasi Berkelanjutan II Sarana Multigriya Finansial Tahap
4. SMFP02BCN2 B 22-Mar-13 21-Mar-16 123 123 - - 7.300% idAA+STABLE 3 Years BRI (Persero) Tbk.
II Tahun 2013 Seri B
Obligasi Berkelanjutan II Sarana Multigriya Finansial Tahap
120
5. SMFP02CCN2 B 22-Mar-13 21-Mar-18 736 736 - - 7.600% idAA+STABLE 5 Years BRI (Persero) Tbk.
II Tahun 2013 Seri C
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
17. PT MANDALA MULTIFINANCE Tbk 564 564 270 836 Sep-15 Dec 4,870 3,329 1,541 1,268 227 170
Research Division
121
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
19. PT MANDIRI TUNAS FINANCE 1,850 1,850 384 704 Sep-15 Dec 8,269 7,180 1,089 1,420 301 225
Obligasi Berkelanjutan I Mandiri Tunas Finance Tahap I
1. TUFI01ACN1 B 07-Jun-13 05-Jun-16 425 425 18 60 7.750% idAA stable 36 Months Bank Mega Tbk.
Tahun 2013 Seri A
Obligasi Berkelanjutan I Mandiri Tunas Finance Tahap I
2. TUFI01BCN1 B 07-Jun-13 05-Jun-17 75 75 - - 7.800% idAA stable 48 Months Bank Mega Tbk.
Tahun 2013 Seri B
Obligasi Berkelanjutan I Mandiri Tunas Finance Tahap II
3. TUFI01ACN2 B 26-May-14 23-May-17 425 425 96 240 10.700% idAA stable 36 Months Bank Mega Tbk.
Tahun 2014 Seri A
Obligasi Berkelanjutan I Mandiri Tunas Finance Tahap II
4. TUFI01BCN2 B 26-May-14 23-May-18 175 175 - - 10.850% idAA stable 48 Months Bank Mega Tbk.
Tahun 2014 Seri B
Obligasi Berkelanjutan I Mandiri Tunas Finance Tahap III
5. TUFI01CN3 B 10-Jun-15 09-Jun-18 150 150 90 135 9.750% AA 36 Months Bank Mega Tbk
Tahun 2015
20. PT VERENA MULTI FINANCE Tbk 308 308 53 64 Sep-15 Dec 2,011 1,727 284 284 2 0.88
Obligasi Berkelanjutan I Verena Multi Finance Tahap I
1. VRNA01CCN1 B 12-Dec-12 11-Dec-16 23 23 - - 9.050% idA stable 48 Months Bank Sinarmas Tbk.
Tahun 2012 Seri C
Obligasi Berkelanjutan I Verena Multi Finance Tahap II
122
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
1. Obligasi MNC Securities II Tahun 2011 Seri B BSEC02B B 06-Jul-11 05-Jul-16 59 59 2 2 13.250% idBBB stable 5 Years Bank Mega Tbk.
1. Obligasi V Danareksa Tahun 2010 Seri B DNRK05B B 12-Jan-11 11-Jan-16 375 375 50 157 10.200% idA stable 5 Years Bank Mega Tbk.
2.
Obligasi Berkelanjutan I Danareksa Tahap I Tahun 2012
Seri A
DNRK01ACN1 B 10-Jan-12 09-Jan-16 125 125 11 11 8.200% idA stable 3 Years Bank Mega Tbk.
Seri B
2. PT MNC KAPITAL INDONESIA Tbk. 225 225 - 4 Sep-15 Dec 16,990 12,823 4,167 943 18 19
Obligasi Berkelanjutan I MNC Kapital Indonesia Tahap I
1. BCAP01CN1 B 08-Jul-13 05-Jul-18 225 225 - 4 12.000% idBBB stable 5 Years Bank CIMB Niaga Tbk.
Tahun 2013
1. Obligasi I AKR Corpindo Tahun 2012 Seri A AKRA01A B 26-Dec-12 21-Dec-17 623 623 8 261 8.400% idAA- stable 5 Years Bank Mega Tbk.
2. Obligasi I AKR Corpindo Tahun 2012 Seri B AKRA01B B 26-Dec-12 21-Dec-19 877 877 226 313 8.750% idAA- stable 7 Years Bank Mega Tbk.
2. PT LAUTAN LUAS Tbk. 700 700 103 223 Sep-15 Dec 5,793 4,026 1,767 4,839 80 24
1. Obligasi Berkelanjutan I Lautan Luas Tahap I Tahun 2013 LTLS01CN1 B 20-Jun-13 19-Jun-18 700 700 103 223 9.750% idA- stable 5 Years Bank Mega Tbk.
123
Obligasi Berkelanjutan I Mitra Adiperkasa Tahap III Tahun
4. MAPI01ACN3 B 22-Sep-14 19-Sep-17 150 150 5 46 10.300% AA- stable 3 Years Bank CIMB Niaga Tbk.
2014 Seri A
Corporate Bonds & Sukuk Issues
TYPE
Listed Bond & Sukuk CODE Interest / Revenue Sharing Rating Tenure Trustee
Out Oct - Dec Jan - Dec
Listing Maturity Issued
standing 2015 2015
1. Obligasi Fast Food Indonesia I Tahun 2011 FAST01 B 07-Oct-11 06-Oct-16 200 200 21 36 9.500% idAA stable 5 years BRI (Persero) Tbk.
Research Division
2. PT PEMBANGUNAN JAYA ANCOL Tbk. 200 200 - 31 Sep-15 Dec 2,940 1,300 1,640 751 238 148
1. Obligasi II Jaya Ancol Tahun 2012 Seri B PJAA02B B 28-Dec-12 27-Dec-17 200 200 - 31 8.400% idAA- stable 5 Years Bank Permata Tbk.
3. PT PANORAMA SENTRAWISATA Tbk. 440 440 - 329 Sep-15 Dec 1,576 1,187 389 1,554 60 34
1. Obligasi Global Mediacom I Tahun 2012 Seri B BMTR01B B 13-Jul-12 12-Jul-17 1,000 1,000 147 233 10,5% idA+ stable 5 Years BRI (Persero) Tbk.
New issues in this month * Profit for the period Attributable to Owner's Entity
124
INDONESIA STOCK EXCHANGE IDX QUARTERLY STATISTICS, 4th QUARTER 2015 125
Asset-backed Securities Issues
Nominal (Bill. Rp)
Investment Listing Maturity
Type
No. Issues Custodian Out Rating Interest Tenure
Manager Date Date Issued
standing
RMBS
1. KOLEKTIF EBA Investment 29-Dec-10 27-Sep-19 688.50 27.64 9.25% 9 Years
(Persero) Tbk. STABLE
DANAREKSA BTN 01 Management
PT Danareksa
KIK EBA Danareksa PT Bank Mandiri AAA 6.35
RMBS
PT Danareksa
KIK EBA DANAREKSA PT Bank Mandiri AAA
RMBS
PT Danareksa
KIK EBA DANAREKSA PT Bank Mandiri AAA
RMBS
PT Danareksa
KIK EBA DANAREKSA PT Bank Mandiri AAA 2.33
RMBS
PT Danareksa
KIK EBA DANAREKSA PT Bank Mandiri AAA 5.08
RMBS
4,557.50 2,234.76
RMBS = Residential Mortgage Backed Securities
(in USD)
Corporate Goverment AVERAGE
TOTAL TRADING
Bonds Bonds TRADING DAILY TRADING
Year
Vol. Value Vol. Value Vol. DAYS Vol.
Freq. Freq. Freq. Freq.
(Mill. Rp) (Mill. Rp) (Mill. Rp) (Mill. Rp) (Mill. Rp) (Mill. Rp)
2013 17.80 17.72 24 21.99 20.18 4 39.79 28 247 0.16 0.11
S1 14.14 14.20 17 - - - 14.14 17 123 0.11 0.14
S2 3.66 3.52 7 21.99 20.18 4 25.66 11 124 0.21 0.09
Q1 12.83 12.89 13 - - - 12.83 13 60 0.21 0.22
Q2 1.31 1.31 4 - - - 1.31 4 63 0.02 0.06
Q3 2.00 1.94 4 - - - 2.00 4 63 0.03 0.06
Q4 1.66 1.57 3 21.99 20.18 4 23.65 7 61 0.39 0.11
2014 10.37 9.98 19 149.45 154.18 27 159.83 46 244 0.66 0.19
S1 9.16 8.77 11 79.61 81.94 12 88.76 23 119 0.75 0.19
S2 1.22 1.21 8 69.84 72.23 15 71.06 23 125 0.57 0.18
Q1 5.06 4.66 5 49.69 50.87 7 54.74 12 60 0.91 0.20
Q2 4.10 4.11 6 29.92 31.07 5 34.02 11 59 0.58 0.19
Q3 0.66 0.65 4 29.92 30.96 6 30.58 10 61 0.50 0.16
Q4 0.56 0.56 4 39.92 41.27 9 40.48 13 64 0.63 0.20
2015 6.98 6.61 16 1,492.83 1,541.18 77 1,499.81 93 246 6.10 0.38
S1 5.05 4.88 12 1,074.73 1,109.64 61 1,079.79 73 123 8.78 0.59
S2 1.92 1.73 4 418.10 431.54 16 420.02 20 123 3.41 0.16
Q1 4.31 4.16 7 747.92 773.23 40 752.24 47 62 12.13 0.76
Q2 0.74 0.72 5 326.81 336.40 21 327.55 26 61 5.37 0.43
Q3 1.92 1.73 4 418.10 431.54 16 420.02 20 61 6.89 0.33
Q4 - - - - - - - - 62 - -
6. To calculate the IDX Composite Index and Stock Individual Index, Base Price and Base Value are adjusted when
bonus and right issues, stock splits and consolidations are made. Base price for new listed companies is IPO price.