Harga Saham: Jumat, 30 Okt 2015

©britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
Kode Saham Nama Perusahaan Sebelumnya Pembukaan
No. (Code Stock) (Company Name) (Previous) (Open)
1 AALI PT Astra Agro Lestari Tbk 19,300 19,300
2 ABBA PT Mahaka Media Tbk 50 -
3 ABDA PT Asuransi Bina Dana Arta Tbk 7,075 -
4 ABMM PT ABM Investama Tbk 2,650 -
5 ACES PT Ace Hardware Indonesia Tbk 645 645
6 ACST PT Acset Indonusa Tbk 4,045 4,000
7 ADES PT Ades Waters Indonesia Tbk 1,015 1,015
8 ADHI PT Adhi Karya (Persero) Tbk 2,185 2,165
9 ADMF PT Adira Dinamika Multi Finance Tbk 3,800 3,900
10 ADMG PT Polychem Indonesia Tbk 89 90
11 ADRO PT Adaro Energy Tbk 615 610
12 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 100 100
13 AGRS PT Bank Agris Tbk 100 92
14 AHAP PT Asuransi Harta Aman Pratama Tbk 149 -
15 AIMS PT Akbar Indo Makmur Stimec Tbk 420 -
16 AISA PT Tiga Pilar Sejahtera Food Tbk 1,580 1,580
17 AKKU PT Alam Karya Unggul Tbk 305 -
18 AKPI PT Argha Karya Prima Industri Tbk 800 -
19 AKRA PT AKR Corporindo Tbk 5,625 5,650
20 AKSI PT Majapahit Inti Corpora Tbk 125 -
21 ALDO PT Alkindo Naratama Tbk 680 680
22 ALKA PT Alakasa Industrindo Tbk 421 -
23 ALMI PT Alumindo Light Metal Industri Tbk 202 191
24 ALTO PT Tri Banyan Tirta Tbk 330 326
25 AMAG PT Asuransi Multi Artha Guna Tbk 367 371
26 AMFG PT Asahimas Flat Glass Tbk 6,950 -
27 AMRT PT Sumber Alfaria Trijaya Tbk 520 530
28 ANJT PT Austindo Nusantara Jaya Tbk 1,610 -
29 ANTM PT Aneka Tambang (Persero) Tbk 377 375
30 APEX PT Apexindo Pratama Duta Tbk 3,330 -
31 APIC PT Pan Pacific International Tbk 610 610
32 APII PT Arita Prima Indonesia Tbk 222 222
33 APLI PT Asiaplast Industries Tbk 61 -
34 APLN PT Agung Podomoro Land Tbk 280 280
35 APOL PT Arpeni Pratama Ocean Line Tbk 58 -
36 ARGO PT Argo Pantes Tbk 900 -
37 ARII PT Atlas Resources Tbk 400 -
38 ARNA PT Arwana Citramulia Tbk 458 458
39 ARTA PT Arthavest Tbk 299 -
40 ARTI PT Ratu Prabu Energi Tbk 258 258
41 ASBI PT Asuransi Bintang Tbk 440 -
42 ASDM PT Asuransi Dayin MitraTbk 1,000 -
43 ASGR PT Astra Graphia Tbk 1,695 1,725
44 ASII PT Astra International Tbk 5,800 5,750
45 ASJT PT Asuransi Jasa Tania Tbk 153 -
46 ASMI PT Asuransi Mitra Maparya Tbk 890 895
47 ASRI PT Alam Sutera Realty Tbk 383 380
48 ASRM PT Asuransi Ramayana Tbk 2,300 -
49 ASSA PT Adi Sarana Armada Tbk 113 115
50 ATIC PT Anabatic Technologies Tbk 705 705
51 ATPK PT Bara Jaya Internasional Tbk 194 -
52 AUTO PT Astra Otoparts Tbk 1,670 1,660
53 BABP PT Bank MNC Internasional Tbk 71 71
54 BACA PT Bank Capital Indonesia Tbk 158 159
55 BAJA PT Saranacentral Bajatama Tbk 105 106
56 BALI PT Bali Towerindo Sentra Tbk 750 745
57 BAPA PT Bekasi Asri Pemula Tbk 50 -
58 BATA PT Sepatu Bata Tbk 1,000 990
59 BAYU PT Bayu Buana Tbk 910 910
60 BBCA PT Bank Central Asia Tbk 13,150 13,250
61 BBHI PT Bank Harda Internasional Tbk 102 100
62 BBKP PT Bank Bukopin Tbk 685 685
63 BBLD PT Buana Finance Tbk 1,130 -
64 BBMD PT Bank Mestika Dharma Tbk 1,555 1,555
65 BBNI PT Bank Negara Indonesia Tbk 4,815 4,780
66 BBNP PT Bank Nusantara Parahyangan Tbk 1,860 -
67 BBRI PT Bank Rakyat Indonesia Tbk 10,750 10,500
68 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 57 56
69 BBTN PT Bank Tabungan Negara Tbk 1,180 1,180
70 BBYB PT Bank Yudha Bhakti Tbk 111 111
71 BCAP PT MNC Kapital Indonesia Tbk 1,480 1,475
72 BCIC PT Bank Century Tbk 50 -
73 BCIP PT Bumi Citra Permai Tbk 820 820
74 BDMN PT Bank Danamon Tbk 2,815 2,760
75 BEKS PT Bank Eksekutif International Tbk 63 65
76 BEST PT Bekasi Fajar Industrial Estate Tbk 383 380
77 BFIN PT BFI Finance Indonesia Tbk 2,600 -
78 BHIT PT MNC Investama Tbk 215 213
79 BIKA PT Binakarya Jaya Abadi Tbk 2,015 2,015
80 BIMA PT Primarindo Asia Infrastucture Tbk 560 -
81 BINA PT Bank Ina Perdana Tbk 287 -
82 BIPI PT Benakat Integra Tbk 71 71
83 BIPP PT Bhuwanatala Indah Permai Tbk 73 73
 84 BIRD PT Blue Bird Tbk 5,350 5,400
85 BISI PT BISI International Tbk 1,190 1,190
86 BJBR PT BPD Jawa Barat dan Banten Tbk 750 750
87 BJTM PT BPD Jawa Timur Tbk 438 431
88 BKDP PT Bukit Darmo Property Tbk 81 -
89 BKSL PT Sentul City Tbk 73 73
90 BKSW PT Bank Kesawan Tbk 315 333
91 BLTA PT Berlian Laju Tanker Tbk 196 -
92 BLTZ PT Graha Layar Prima Tbk. 4,800 -
93 BMAS PT Bank Maspion Indonesia Tbk 360 -
94 BMRI PT Bank Mandiri (Persero) Tbk 9,000 8,825
95 BMSR PT Bintang Mitra Semestaraya Tbk 255 -
96 BMTR PT Global Mediacom Tbk 915 905
97 BNBA PT Bank Bumi Arta Tbk 172 172
98 BNBR PT Bakrie & Brothers Tbk 50 50
99 BNGA PT Bank CIMB Niaga Tbk 670 670
100 BNII PT Bank International Indonesia Tbk 159 168
101 BNLI PT Bank Permata Tbk 1,100 1,100
102 BOLT PT Garuda Metalindo Tbk 1,010 1,005
103 BORN PT Borneo Lumbung Energi & Metal Tbk 50 -
104 BPFI PT Batavia Prosperindo Finance Tbk 600 -
105 BPII PT Batavia Prosperindo International Tbk 2,100 2,300
106 BRAM PT Indo Kordsa Tbk 4,550 -
107 BRAU PT Berau Coal Energy Tbk 82 -
108 BRMS PT Bumi Resources Minerals Tbk 50 50
109 BRNA PT Berlina Tbk 650 625
110 BRPT PT Barito Pacific Tbk 132 136
111 BSDE PT Bumi Serpong Damai Tbk 1,615 1,575
112 BSIM PT Bank Sinarmas Tbk 485 485
113 BSSR PT Baramulti Suksessarana Tbk 1,095 -
114 BSWD PT Bank Swadesi Tbk 4,330 -
115 BTEK PT Bumi Teknokultura Unggul Tbk 1,500 1,490
116 BTEL PT Bakrie Telecom Tbk 50 50
117 BTON PT Betonjaya Manunggal Tbk 455 468
118 BTPN PT Bank Tabungan Pensiunan Negara Tbk 2,825 2,825
119 BUDI PT Budi Starch & Sweetener Tbk 71 73
120 BUKK PT Bukaka Teknik Utama Tbk 655 670
121 BULL PT Buana Listya Tama Tbk 77 79
122 BUMI PT Bumi Resources Tbk 50 50
123 BUVA PT Bukit Uluwatu Villa Tbk 600 600
124 BVIC PT Bank Victoria International Tbk 103 101
125 BWPT PT Eagle High Plantations Tbk 237 237
126 BYAN PT Bayan Resources Tbk 8,200 8,225
127 CANI PT Capitol Nusantara Indonesia Tbk 264 -
128 CASS PT Cardig Aero Services Tbk 1,195 1,200
129 CEKA PT Cahaya Kalbar Tbk 655 595
130 CENT PT Centrin Online Tbk 150 155
131 CFIN PT Clipan Finance Indonesia Tbk 270 266
132 CINT PT Chitose Internasional Tbk 340 340
133 CITA PT Cita Mineral Investindo Tbk 940 -
134 CKRA PT Cakra Mineral Tbk 92 94
135 CLPI PT Colorpak Indonesia Tbk 625 625
136 CMNP PT Citra Marga Nushapala Persada Tbk 1,650 1,650
137 CMPP PT Centris Multi Persada Pratama Tbk 116 134
138 CNKO PT Exploitasi Energi Indonesia Tbk 50 50
139 CNTB PT Saham Seri B ( Centex Tbk ) 5,000 -
140 CNTX PT Centex (Saham Preferen) Tbk 15,000 15,000
141 COWL PT Cowell Development Tbk 595 595
142 CPGT PT Citra Maharlika Nusantara Corpora Tbk 50 50
143 CPIN PT Charoen Pokphand Indonesia Tbk 2,410 2,450
144 CPRO PT Central Proteina Prima Tbk 50 50
145 CSAP PT Catur Sentosa Adiprana Tbk 365 365
146 CTBN PT Citra Tubindo Tbk 5,225 5,500
147 CTRA PT Ciputra Development Tbk 1,125 1,125
148 CTRP PT Ciputra Property Tbk 451 450
149 CTRS PT Ciputra Surya Tbk 2,265 2,200
150 CTTH PT Citatah Industri Marmer Tbk 54 60
151 DAJK PT Dwi Aneka Jaya Kemasindo Tbk 249 255
152 DART PT Duta Anggada Realty Tbk 530 -
153 DEFI PT Danasupra Erapacific Tbk 1,405 -
154 DEWA PT Darma Henwa Tbk 50 50
155 DGIK PT Duta Graha Indah Tbk 86 86
156 DILD PT Intiland Development Tbk 500 500
157 DKFT PT Duta Kirana Finance Tbk 397 -
158 DLTA PT Delta Djakarta Tbk 255,100 255,000
159 DMAS PT Puradelta Lestari Tbk 218 218
160 DNAR PT Bank Dinar Indonesia Tbk 126 116
161 DNET PT Indoritel Makmur Internasional Tbk 1,140 1,050
162 DOID PT Delta Dunia Petroindo Tbk 67 68
163 DPNS PT Duta Pertiwi Nusantara Tbk 395 -
164 DSFI PT Dharma Samudera Fishing Industries Tbk 141 142
165 DSNG PT Dharma Satya Nusantara Tbk 645 650
166 DSSA PT Dian Swastatika Sentosa Tbk 12,100 -
167 DUTI PT Duta Pertiwi Tbk 6,500 -
168 DVLA PT Darya-Varia Laboratoria Tbk 1,450 -
169 DYAN PT Dyandra Media International Tbk 66 67
170 ECII PT Electronic City Indonesia Tbk 1,030 -
171 EKAD PT Ekadharma International Tbk 396 395
172 ELSA PT Elnusa Tbk 349 350
173 ELTY PT Bakrieland Development Tbk 50 -
174 EMDE PT Megapolitan Developments Tbk 162 160
175 EMTK PT Elang Mahkota Teknologi Tbk 10,000 -
176 ENRG PT Energi Mega Persada Tbk 50 50
177 EPMT PT Enseval Putra Megatrading Tbk 2,055 -
178 ERAA PT Erajaya Swasembada Tbk 650 640
179 ERTX PT Eratex Djaja Tbk 825 -
180 ESSA PT Surya Esa Perkasa Tbk 1,965 -
181 ESTI PT Ever Shine Textile Inds. Tbk 200 -
182 ETWA PT Eterindo Wahanatama Tbk 74 76
183 EXCL PT Excelcomindo Pratama Tbk 3,250 3,250
184 FAST PT Fast Food Indonesia Tbk 1,255 -
185 FASW PT Fajar Surya Wisesa Tbk 1,145 1,150
186 FISH PT FKS Multi Agro Tbk 1,600 -
187 FMII PT Fortune Mate Indonesia Tbk 386 -
188 FORU PT Fortune Indonesia Tbk 705 710
189 FPNI PT Lotte Chemical Titan Tbk 89 -
190 FREN PT Mobile-8 Telecom Tbk 51 50
191 GAMA PT Gading Development Tbk 50 50
192 GDST PT Gunawan Dianjaya Steel Tbk 62 63
193 GDYR PT Goodyear Indonesia Tbk 1,630 1,630
194 GEMA PT Gema Grahasarana Tbk 335 335
195 GEMS PT Golden Energy Mines Tbk 1,500 -
196 GGRM PT Gudang Garam Tbk 42,900 43,000
197 GIAA PT Garuda Indonesia (Persero) Tbk 325 325
198 GJTL PT Gajah Tunggal Tbk 580 580
199 GLOB PT Global Teleshop Tbk 890 835
200 GMCW PT Grahamas Citrawisata Tbk 860 -
201 GMTD PT Gowa Makassar Tourism Development Tbk 7,700 -
202 GOLD PT Golden Retailindo Tbk 265 -
203 GOLL PT Golden Plantation Tbk 95 94
204 GPRA PT Perdana Gapuraprima Tbk 228 226
205 GREN PT Evergreen Invesco Tbk 141 141
206 GSMF PT Equity Development Investment Tbk 96 99
207 GTBO PT Garda Tujuh Buana Tbk 260 -
208 GWSA PT Greenwood Sejahtera Tbk 92 -
209 GZCO PT Gozco Plantations Tbk 94 91
210 HADE PT HD Capital Tbk 50 -
211 HDFA PT Radana Bhaskara Finance Tbk 219 -
212 HDTX PT Panasia Indosyntec Tbk 950 -
213 HERO PT Hero Supermarket Tbk 1,500 1,450
214 HEXA PT Hexindo Adiperkasa Tbk 1,775 -
215 HITS PT Humpuss Intermoda Transportasi Tbk 705 705
216 HMSP PT Hanjaya Mandala Sampoerna Tbk 91,750 91,500
217 HOME PT Hotel Mandarine Regency Tbk 204 200
218 HOTL PT Saraswati Griya Lestari Tbk 136 130
219 HRUM PT Harum Energy Tbk 860 855
220 IATA PT Indonesia Transport & Infrastructure Tbk 50 50
221 IBFN PT Intan Baruprana Finance Tbk 154 150
222 IBST PT Inti Bangun Sejahtera Tbk 2,300 -
223 ICBP PT Indofood CBP Sukses Makmur Tbk 13,325 13,400
224 ICON PT Island Concepts Indonesia Tbk 479 -
225 IGAR PT Champion Pacific Indonesia Tbk 279 270
226 IIKP PT Inti Agri Resources Tbk 915 -
227 IKAI PT Intikeramik Alamasri Industri Tbk 115 -
228 IKBI PT Sumi Indo Kabel Tbk 1,045 -
229 IMAS PT Indomobil Sukses Internasional Tbk 2,710 2,725
230 IMJS PT Indomobil Multi Jasa Tbk 440 -
231 IMPC PT Impack Pratama Industri Tbk 9,125 9,125
232 INAF PT Indofarma Tbk 134 134
233 INAI PT Indal Aluminium Industry Tbk 370 -
234 INCI PT Intanwijaya Internasional Tbk 305 315
235 INCO PT Vale Indonesia Tbk 2,300 2,300
236 INDF PT Indofood Sukses Makmur Tbk 5,650 5,600
237 INDR PT Indorama Syntetics Tbk 800 -
238 INDS PT Indospring Tbk 400 410
239 INDX PT Tanah Laut Tbk 246 222
240 INDY PT Indika Energy Tbk 185 184
241 INKP PT Indah Kiat Pulp & Paper Tbk 835 825
242 INPC PT Bank Artha Graha Internasional 65 65
243 INPP PT Indonesian Paradise Property 359 -
244 INRU PT Toba Pulp Lestari Tbk 280 -
245 INTA PT Intraco Penta Tbk 218 230
246 INTD PT Inter Delta Tbk 380 -
247 INTP PT Indocement Tunggal Prakasa Tbk 18,350 18,200
248 INVS PT Inovisi Infracom Tbk 117 -
249 IPOL PT Indopoly Swakarsa Industry Tbk 72 70
250 ISAT PT Indosat Tbk 4,050 4,045
251 ISSP PT Steel Pipe Industry of Indonesia Tbk 182 182
252 ITMA PT Sumber Energi Andalan Tbk 13,900 -
253 ITMG PT Indo Tambangraya Megah Tbk 8,425 8,425
254 ITTG PT Leo Investments Tbk 82 -
255 JAWA PT Jaya Agra Wattie Tbk 247 247
256 JECC PT Jembo Cable Company Tbk 1,500 -
257 JIHD PT Jakarta International Hotels & Development Tbk 600 600
258 JKON PT Jaya Konstruksi Manggala Prata 750 750
259 JKSW PT Jakarta Kyoei Steel Works Tbk 72 -
260 JPFA PT Japfa Comfeed Indonesia Tbk 357 365
261 JPRS PT Jaya Pari Steel Tbk 136 137
262 JRPT PT Jaya Real Property Tbk 830 -
263 JSMR PT Jasa Marga (Persero) Tbk 4,885 4,830
264 JSPT PT Jakarta Setiabudi Internasional Tbk 750 -
265 JTPE PT Jasuindo Tiga Perkasa Tbk 215 216
266 KAEF PT Kimia Farma Tbk 830 820
267 KARW PT Ictsi Jasa Prima Tbk 270 290
268 KBLI PT KMI Wire and Cable Tbk 118 118
269 KBLM PT Kabelindo Murni Tbk 124 133
270 KBLV PT First Media Tbk 2,100 2,100
271 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 50
272 KDSI PT Kedawung Setia Industrial Tbk 269 274
273 KIAS PT Keramika Indonesia Assosiasi Tbk 114 -
274 KICI PT Kedaung Indah Can Tbk 260 -
275 KIJA PT Kawasan Industri Jababeka Tbk 210 210
276 KKGI PT Resource Alam Indonesia Tbk 655 660
277 KLBF PT Kalbe Farma Tbk 1,435 1,430
278 KOBX PT Kobexindo Tractors Tbk 145 -
279 KOIN PT Kokoh Inti Arebama Tbk 279 -
280 KONI PT Perdana Bangun Pusaka Tbk 330 -
281 KOPI PT Mitra Energi Sejati Tbk 790 790
282 KPIG PT MNC Land Tbk 1,370 1,350
283 KRAH PT Grand Kartech Tbk 2,270 2,270
284 KRAS PT Krakatau Steel (Persero) Tbk 310 310
285 KREN PT Kresna Graha Investama Tbk 2,485 2,480
286 LAMI PT Lamicitra Nusantara Tbk 269 284
287 LAPD PT Leyand International Tbk 50 50
288 LCGP PT Eureka Prima Jakarta Tbk 505 505
289 LEAD PT Logindo Samudramakmur Tbk 168 164
290 LINK PT Link Net Tbk 4,500 4,490
291 LION PT Lion Metal Works Tbk 900 -
292 LMAS PT Limas Centric Indonesia Tbk 50 -
293 LMPI PT Langgeng Makmur Industri Tbk 114 114
294 LMSH PT Lionmesh Prima Tbk 595 625
295 LPCK PT Lippo Cikarang Tbk 7,725 7,725
296 LPGI PT Lippo General Insurance Tbk 5,925 -
297 LPIN PT Multi Prima Sejahtera Tbk 5,600 5,100
298 LPKR PT Lippo Karawaci Tbk 1,240 1,230
299 LPLI PT Lippo E-NET Tbk 376 384
300 LPPF PT Matahari Department Store Tbk 16,350 16,400
301 LPPS PT Lippo Securities Tbk 126 -
302 LRNA PT Eka Sari Lorena Transport Tbk 114 119
303 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,555 1,550
304 LTLS PT Lautan Luas Tbk 510 510
305 MAGP PT Multi Agro Gemilang Plantation Tbk 50 50
306 MAIN PT Malindo Feedmill Tbk 1,130 1,150
307 MAMI PT Mas Murni Indonesia Tbk 50 -
308 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 -
309 MAPI PT Mitra Adiperkasa Tbk 3,435 3,430
310 MASA PT Multistrada Arah Sarana Tbk 230 230
311 MAYA PT Bank Mayapada Tbk 1,395 1,390
312 MBAP PT Mitrabara Adiperdana Tbk 1,120 -
313 MBSS PT Mitrabahtera Segara Sejati Tbk 405 405
314 MBTO PT Martina Berto Tbk 144 147
315 MCOR PT Bank Windu Kentjana International Tbk 340 340
316 MDIA PT Intermedia Capital Tbk 3,350 3,350
317 MDKA PT Merdeka Copper Gold Tbk 2,000 -
318 MDLN PT Modernland Realty Tbk 486 480
319 MDRN PT Modern Internasional Tbk 150 150
320 MEDC PT Medco Energi International Tbk 1,090 1,075
321 MEGA PT Bank Mega Tbk 3,100 -
322 MERK PT Merck Tbk 136,900 134,000
323 META PT Nusantara Infrastructure Tbk 121 120
324 MFIN PT Mandala Multifinance Tbk 895 885
325 MFMI PT Multifiling Mitra Indonesia Tbk 320 288
326 MGNA PT Magna Finance Tbk 69 69
327 MICE PT Multi Indocitra Tbk 400 400
328 MIDI PT Midi Utama Indonesia Tbk 760 750
329 MIKA PT Mitra Keluarga Karyasehat Tbk 2,750 2,760
330 MIRA PT Mitra Rajasa Tbk 50 -
331 MITI PT Mitra Investindo Tbk 124 -
332 MKNT PT Mitra Komunikasi Nusantara Tbk 500 500
333 MKPI PT Metropolitan Kentjana Tbk 16,825 16,825
334 MLBI PT Multi Bintang Indonesia Tbk 10,250 10,000
335 MLIA PT Mulia Industrindo Tbk 635 635
336 MLPL PT Multipolar Tbk 333 330
337 MLPT PT Multipolar Technology Tbk 1,485 1,485
338 MMLP PT Mega Manunggal Property Tbk 855 855
339 MNCN PT Media Nusantara Citra Tbk 1,780 1,770
340 MPMX PT Mitra Pinasthika Mustika Tbk 535 535
341 MPPA PT Matahari Putra Prima Tbk 2,300 2,300
342 MRAT PT Mustika Ratu Tbk 202 -
343 MREI PT Maskapai Reasuransi Indonesia Tbk 4,800 -
344 MSKY PT MNC Sky Vision Tbk 1,290 1,280
345 MTDL PT Metrodata Electronics Tbk 655 665
346 MTFN PT Capitalinc Investment Tbk 50 50
347 MTLA PT Metropolitan Land Tbk 225 228
348 MTSM PT Metro Supermarket Realty Tbk 250 -
349 MYOH PT Samindo Resources Tbk 510 520
350 MYOR PT Mayora Indah Tbk 27,300 27,300
351 MYRX PT Hanson International Tbk 665 670
352 MYRXP PT Saham Seri B Hanson Internatio 50 50
353 MYTX PT Apac Citra Centertex Tbk 60 54
354 NAGA PT Bank Mitraniaga Tbk 130 -
355 NELY PT Pelayaran Nelly Dwi Putri Tbk 138 -
356 NIKL PT Pelat Timah Nusataran Tbk 55 56
357 NIPS PT Nipress Tbk 335 339
358 NIRO PT Nirvana Development Tbk 111 112
359 NISP PT Bank NISP Tbk 1,245 -
360 NOBU PT Bank Nationalnobu Tbk 715 720
361 NRCA PT Nusa Raya Cipta Tbk 680 680
362 OCAP PT JJ NAB Capital Tbk 432 -
363 OKAS PT Ancora Indonesia Resources Tbk 82 82
364 OMRE PT Indonesia Prima Property Tbk 322 -
365 PADI PT Minna Padi Investama Tbk 700 660
366 PALM PT Provident Agro Tbk 510 -
367 PANR PT Panorama Sentrawisata Tbk 477 477
368 PANS PT Panin Sekuritas Tbk 3,350 3,425
369 PBRX PT Pan Brothers Tex Tbk 525 525
370 PDES PT Destinasi Tirta Nusantara Tbk 160 -
371 PEGE PT Panca Global Securities Tbk 200 -
372 PGAS PT Perusahaan Gas Negara Tbk 2,900 2,900
373 PGLI PT Pembangunan Graha Lestari Indah Tbk 67 72
374 PICO PT Pelangi Indah Canindo Tbk 138 -
375 PJAA PT Pembangunan Jaya Ancol Tbk 2,300 -
376 PKPK PT Perdana Karya Perkasa Tbk 56 51
377 PLAS PT Redland Asia Capital Tbk 1,515 1,515
378 PLIN PT Plaza Indonesia Realty Tbk 2,825 -
379 PNBN PT Bank Pan Indonesia Tbk 925 915
380 PNBS PT Bank Panin Syariah Tbk 233 239
381 PNIN PT Paninvest Tbk 610 615
382 PNLF PT Panin Financial Tbk 227 225
383 PNSE PT Pudjiadi & Sons Estate Tbk 484 500
384 POLY PT Polysindo Eka Perkasa Tbk 58 58
385 POOL PT Pool Advista Indonesia Tbk 2,990 -
386 PPRO PP Properti Tbk 156 155
387 PRAS PT Prima Alloy Steel Tbk 125 -
388 PSAB PT J Resources Asia Pasifik Tbk 1,500 1,500
389 PSDN PT Prasidha Aneka Niaga Tbk 114 -
390 PSKT PT Red Planet Indonesia Tbk 1,025 -
391 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 7,275 7,300
392 PTIS PT Indo Straits Tbk 910 -
393 PTPP PT Pembangunan Perumahan (Persero) Tbk 3,675 3,600
394 PTRO PT Petrosea Tbk 320 320
395 PTSN PT Sat Nusapersada Tbk 66 68
396 PTSP PT Pioneerindo Gourmet International Tbk 8,500 -
397 PUDP PT Pudjiadi Prestige Limited Tbk 438 -
398 PWON PT Pakuwon Jati Tbk 426 411
399 PYFA PT Pyridam Farma Tbk 111 109
400 RAJA PT Rukun Raharja Tbk 900 900
401 RALS PT Ramayana Lestari Sentosa Tbk 655 650
402 RANC PT Supra Boga Lestari Tbk 292 285
403 RBMS PT Ristia Bintang Mahkota Sejati Tbk 65 61
404 RDTX PT Roda Vivatex Tbk 5,800 -
405 RELI PT Reliance Securities Tbk 425 -
406 RICY PT Ricky Putra Globalindo Tbk 166 166
407 RIGS PT Rig Tenders Tbk 150 157
408 RIMO PT Rimo International Lestari Tbk 190 -
409 RMBA PT Bentoel International Investama Tbk 440 -
410 RODA PT Pikko Land Development Tbk 406 -
411 ROTI PT Nippon Indosari Corpindo Tbk 1,150 1,150
412 RUIS PT Radiant Utama Interinsco Tbk 230 -
413 SAFE PT Steady Safe Tbk 89 90
414 SAME PT Sarana Meditama Metropolitan Tbk 2,515 2,515
415 SCBD PT Danayasa Arthatama Tbk. 1,695 -
416 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 3,740 3,700
417 SCMA PT Surya Citra Media Tbk 2,790 2,790
418 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 -
419 SDMU PT Sidomulyo Selaras Tbk 402 402
420 SDPC PT Millennium Pharmacon International Tbk 70 72
421 SDRA PT Bank Woori Saudara Indonesia 1906 Tbk 1,160 -
422 SGRO PT Sampoerna Agro Tbk 1,100 1,100
423 SHID PT Hotel Sahid Jaya Tbk 448 449
424 SIAP PT Sekawan Intipratama Tbk 138 125
425 SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk 489 486
426 SILO PT Siloam International Hospitals Tbk 11,200 11,225
427 SIMA PT Siwani Makmur Tbk 158 160
428 SIMP PT Salim Ivomas Pratama Tbk 467 465
429 SIPD PT Sierad Produce Tbk 800 800
430 SKBM PT Sekar Bumi Tbk 945 -
431 SKLT PT Sekar Laut Tbk 390 -
432 SKYB PT Skybee Tbk 420 -
433 SMAR PT SMART Tbk 4,550 4,500
434 SMBR PT Semen Baturaja (Persero) Tbk 305 306
435 SMCB PT Holcim Indonesia Tbk 1,050 1,050
436 SMDM PT Suryamas Dutamakmur Tbk 95 90
437 SMDR PT Samudera Indonesia Tbk 5,325 5,475
438 SMGR PT Semen Indonesia (Persero) Tbk 9,800 9,700
439 SMMA PT Sinar Mas Multiartha Tbk 5,000 5,100
440 SMMT PT Golden Eagle Energy Tbk 382 344
441 SMRA PT Summarecon Agung Tbk 1,420 1,400
442 SMRU PT SMR Utama Tbk 223 220
443 SMSM PT Selamat Sempurna Tbk 4,905 4,890
444 SOBI PT Sorini Agro Asia Corporindo Tbk 2,000 -
445 SOCI PT Soechi Lines Tbk 474 483
446 SONA PT Sona Topas Tourism Industry Tbk 3,700 -
447 SPMA PT Suparma Tbk 98 98
448 SQBB PT Taisho Pharmaceutical Indonesia Tbk 10,500 -
449 SQBI PT Taisho Pharmaceutical Indonesia Tbk 338,000 -
450 SQMI PT Allbond Makmur Usaha Tbk 1,550 -
451 SRAJ PT Sejahteraraya Anugrahjaya Tbk 205 205
452 SRIL PT Sri Rejeki Isman Tbk. 372 372
453 SRSN PT Indo Acidatama Tbk 50 -
454 SRTG PT Saratoga Investama Sedaya Tbk 4,000 -
455 SSIA PT Surya Semesta Internusa Tbk 680 675
456 SSMS PT Sawit Sumbermas Sarana Tbk 1,900 1,900
457 SSTM PT Sunson Textile Manufacture Tbk 51 51
458 STAR PT Star Petrochem Tbk 50 50
459 STTP PT Siantar TOP Tbk 3,015 -
460 SUGI PT Sugih Energy Tbk 382 382
461 SULI PT SLJ Global Tbk 51 50
462 SUPR PT Solusi Tunas Pratama 8,100 8,100
463 TALF PT Tunas Alfin Tbk 402 -
464 TARA PT Sitara Propertindo Tbk 490 489
465 TAXI PT Express Transindo Utama Tbk 240 240
466 TBIG PT Tower Bersama Infrastructure Tbk 7,100 7,350
467 TBLA PT Tunas Baru Lampung Tbk 499 480
468 TBMS PT Tembaga Mulia Semanan Tbk 6,000 -
469 TCID PT Mandom Indonesia Tbk 17,500 17,500
470 TELE PT Tiphone Mobile Indonesia Tbk 700 700
471 TFCO PT Tifico Fiber Indonesia Tbk 895 -
472 TGKA PT Tigaraksa Satria Tbk 3,150 2,850
473 TIFA PT Tifa Finance Tbk 169 -
474 TINS PT Timah (Pesero) Tbk 635 640
475 TIRA PT Tira Austenite Tbk 1,350 -
476 TIRT PT Tirta Mahakam Resources Tbk 60 61
477 TKGA PTPermata Prima Sakti Tbk 1,800 -
478 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 492 485
479 TLKM PT Telekomunikasi Indonesia Tbk 2,730 2,750
480 TMAS PT Pelayaran Tempuran Emas Tbk 1,770 1,800
481 TMPI PT AGIS Tbk 445 445
482 TMPO PT Tempo Inti Media Tbk 67 66
483 TOBA PT Toba Bara Sejahtra Tbk 720 705
484 TOTL PT Total Bangun Persada Tbk 720 720
485 TOTO PT Surya Toto Indonesia Tbk 6,900 6,900
486 TOWR PT Sarana Menara Nusantara Tbk 3,980 3,980
487 TPIA PT Tri Polyta Indonesia Tbk 3,525 3,425
488 TPMA PT Trans Power Marine Tbk 220 -
489 TRAM PT Trada Maritime Tbk 50 50
490 TRIL PT Triwira Insanlestari Tbk 50 -
491 TRIM PT Trimegah Securities Tbk 55 53
492 TRIO PT Trikomsel Oke Tbk 1,750 -
493 TRIS PT Trisula International Tbk 299 299
494 TRST PT Trias Sentosa Tbk 230 235
495 TRUB PT Truba Alam Manunggal Engineering Tbk 50 -
496 TRUS PT Trust Finance Indonesia Tbk 199 195
497 TSPC PT Tempo Scan Pacific Tbk 1,695 1,700
498 TURI PT Tunas Ridean Tbk 550 545
499 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 4,000 -
500 UNIC PT Unggul Indah Cahaya Tbk 1,575 -
501 UNIT PT Nusantara Inti Corpora Tbk 242 223
502 UNSP PT Bakrie Sumatra Plantations Tbk 50 50
503 UNTR PT United Tractors Tbk 18,375 18,800
504 UNTX PT Unitex Tbk 3,700 -
505 UNVR PT Unilever Indonesia Tbk 37,200 37,250
506 VICO PT Victoria Investama Tbk 104 105
507 VINS PT Victoria Insurance Tbk 74 78
508 VIVA PT Visi Media Asia Tbk 294 293
509 VOKS PT Voksel Electric Tbk 835 820
510 VRNA PT Verena Oto Finance Tbk 165 -
511 WAPO PT Wahana Phonix Mandiri Tbk 53 56
512 WEHA PT Weha Transportasi Indonesia Tbk 175 175
513 WICO PT Wicaksana Overseas International Tbk 54 53
514 WIIM PT Wismilak Inti Makmur Tbk 356 356
515 WIKA PT Wijaya Karya (Persero) Tbk 2,930 2,950
516 WINS PT Wintermar Offshore Marine Tbk 197 200
517 WOMF PT Wahana Ottomitra Multiartha Tbk 75 78
518 WSKT PT Waskita Karya (Persero) Tbk 1,625 1,630
519 WTON PT Wijaya Karya Beton Tbk 970 960
520 YPAS PT Yanaprima Hastapersada Tbk 800 -
521 YULE PT Yulie Sekurindo Tbk 81 -
522 ZBRA PT Zebra Nusantara Tbk 86 86

IHSG: 4,472.02
Terendah Tertinggi Penutupan Perubahan Frekuensi
% Volume Transaksi
(Low) (High) (Close) (Change) Transaksi
19,300 20,400 19,900 600 3.11 2,516 2,459,300
- - 50 0 0.00 - -
- - 7,075 0 0.00 - -
- - 2,650 0 0.00 - -
645 680 670 25 3.88 860 5,306,200
3,855 4,150 4,150 105 2.60 29 114,700
1,010 1,025 1,025 10 0.99 7 5,600
2,155 2,255 2,230 45 2.06 4,328 42,848,000
3,800 3,900 3,800 0 0.00 24 27,800
89 93 90 1 1.12 50 736,100
585 620 595 (20) (3.25) 2,732 56,685,100
100 101 101 1 1.00 18 1,182,600
92 95 93 (7) (7.00) 5 25,500
- - 149 0 0.00 - -
- - 420 0 0.00 - -
1,560 1,620 1,585 5 0.32 955 1,776,400
- - 305 0 0.00 - -
- - 800 0 0.00 - -
5,650 5,900 5,900 275 4.89 5,599 14,786,000
- - 125 0 0.00 - -
675 685 680 0 0.00 64 206,700
- - 421 0 0.00 - -
190 201 201 (1) (0.50) 7 5,000
325 330 330 0 0.00 9 150,000
371 371 371 4 1.09 4 80,000
- - 6,950 0 0.00 - -
530 610 610 90 17.31 22 438,500
- - 1,610 0 0.00 - -
372 384 378 1 0.27 6,368 182,903,400
- - 3,330 0 0.00 - -
610 610 610 0 0.00 192 3,082,700
222 222 222 0 0.00 1 6,000
- - 61 0 0.00 - -
275 281 276 (4) (1.43) 1,096 11,242,600
- - 58 0 0.00 - -
- - 900 0 0.00 - -
- - 400 0 0.00 - -
436 460 437 (21) (4.59) 1,164 2,533,300
 - - 299 0 0.00 - -
255 261 257 (1) (0.39) 724 46,894,900
- - 440 0 0.00 - -
- - 1,000 0 0.00 - -
1,675 1,725 1,695 0 0.00 8 7,300
5,725 5,975 5,900 100 1.72 5,427 49,300,200
- - 153 0 0.00 - -
885 895 885 (5) (0.56) 405 1,050,200
376 396 389 6 1.57 5,562 145,734,200
- - 2,300 0 0.00 - -
112 119 117 4 3.54 25 113,600
695 705 695 (10) (1.42) 62 818,000
- - 194 0 0.00 - -
1,660 1,730 1,695 25 1.50 97 191,500
71 73 72 1 1.41 45 2,394,400
159 159 159 1 0.63 1 1,400
103 110 108 3 2.86 90 189,100
740 750 750 0 0.00 11 73,600
- - 50 0 0.00 - -
990 1,000 1,000 0 0.00 5 900
910 910 910 0 0.00 1 900
12,900 13,250 12,900 (250) (1.90) 3,440 13,346,000
100 102 102 0 0.00 79 505,700
675 700 700 15 2.19 877 3,214,000
- - 1,130 0 0.00 - -
1,555 1,560 1,560 5 0.32 6 57,700
4,700 4,835 4,755 (60) (1.25) 5,069 37,727,900
- - 1,860 0 0.00 - -
10,450 10,800 10,525 (225) (2.09) 5,470 35,267,300
54 58 58 1 1.75 9 2,500
1,170 1,200 1,185 5 0.42 1,773 13,895,200
111 120 113 2 1.80 18 367,600
1,450 1,480 1,470 (10) (0.68) 39 34,800
- - 50 0 0.00 - -
815 820 815 (5) (0.61) 439 12,479,100
2,760 2,860 2,760 (55) (1.95) 2,422 3,956,700
57 67 59 (4) (6.35) 80 968,600
374 389 381 (2) (0.52) 1,990 32,173,000
- - 2,600 0 0.00 - -
203 213 209 (6) (2.79) 1,335 6,716,500
2,015 2,020 2,020 5 0.25 1,060 2,074,300
- - 560 0 0.00 - -
- - 287 0 0.00 - -
70 72 72 1 1.41 806 128,018,500
73 73 73 0 0.00 2 10,000
5,400 5,850 5,775 425 7.94 209 231,700
1,170 1,205 1,200 10 0.84 874 1,625,300
740 755 755 5 0.67 917 8,600,900
428 438 433 (5) (1.14) 851 1,543,400
- - 81 0 0.00 - -
72 74 74 1 1.37 1,007 28,863,000
328 333 329 14 4.44 3 18,700
- - 196 0 0.00 - -
- - 4,800 0 0.00 - -
- - 360 0 0.00 - -
8,700 8,925 8,700 (300) (3.33) 5,665 45,767,300
- - 255 0 0.00 - -
870 925 870 (45) (4.92) 1,461 7,467,300
172 175 175 3 1.74 21 2,207,300
50 50 50 0 0.00 1 100
655 670 665 (5) (0.75) 37 265,400
160 168 165 6 3.77 5 2,600
1,100 1,100 1,100 0 0.00 25 178,800
995 1,010 1,010 0 0.00 1,221 5,255,000
- - 50 0 0.00 - -
- - 600 0 0.00 - -
2,300 2,300 2,300 200 9.52 1 500
- - 4,550 0 0.00 - -
- - 82 0 0.00 - -
50 50 50 0 0.00 15 29,600
625 650 650 0 0.00 8 130,500
130 136 132 0 0.00 17 247,000
1,550 1,650 1,620 5 0.31 2,146 13,253,200
485 485 485 0 0.00 1 1,600
- - 1,095 0 0.00 - -
- - 4,330 0 0.00 - -
1,475 1,600 1,600 100 6.67 57 27,471,900
50 50 50 0 0.00 2 8,100
468 468 468 13 2.86 1 100
2,560 2,840 2,615 (210) (7.43) 50 19,300
70 73 70 (1) (1.41) 4 83,200
670 670 670 15 2.29 2 200
71 84 80 3 3.90 156 1,647,600
50 51 50 0 0.00 1,577 163,808,500
600 600 600 0 0.00 1 2,000
101 112 112 9 8.74 10 34,800
229 241 235 (2) (0.84) 1,730 30,572,500
8,225 8,225 8,225 25 0.30 2 5,000
- - 264 0 0.00 - -
1,200 1,200 1,200 5 0.42 1 6,100
 595 605 605 (50) (7.63) 4 14,700
155 155 155 5 3.33 1 100
266 270 270 0 0.00 16 180,700
339 340 339 (1) (0.29) 63 4,465,700
- - 940 0 0.00 - -
90 94 90 (2) (2.17) 26 1,154,500
625 625 625 0 0.00 8 108,700
1,650 1,650 1,650 0 0.00 2 200
125 134 125 9 7.76 3 5,100
50 50 50 0 0.00 2 100,000
- - 5,000 0 0.00 - -
15,000 15,000 15,000 0 0.00 1 100
595 600 600 5 0.84 261 1,550,900
50 50 50 0 0.00 5 5,500
2,350 2,520 2,500 90 3.73 1,709 5,607,000
50 50 50 0 0.00 2 10,200
350 365 356 (9) (2.47) 208 7,571,200
5,225 5,500 5,225 0 0.00 2 400
1,065 1,125 1,085 (40) (3.56) 2,170 14,777,700
445 480 465 14 3.10 1,117 5,609,600
2,150 2,300 2,265 0 0.00 433 794,500
58 60 58 4 7.41 2 10,100
249 262 249 0 0.00 208 1,536,400
- - 530 0 0.00 - -
- - 1,405 0 0.00 - -
50 50 50 0 0.00 2 3,600
81 86 82 (4) (4.65) 72 1,143,300
499 505 505 5 1.00 1,361 20,737,900
- - 397 0 0.00 - -
255,000 265,000 265,000 9900 3.88 11 2,700
215 223 223 5 2.29 166 26,060,700
116 116 116 (10) (7.94) 1 1,000
1,050 1,140 1,130 (10) (0.88) 29 180,900
65 69 66 (1) (1.49) 65 4,832,600
- - 395 0 0.00 - -
136 146 137 (4) (2.84) 1,337 34,016,700
620 650 620 (25) (3.88) 80 1,017,800
- - 12,100 0 0.00 - -
- - 6,500 0 0.00 - -
- - 1,450 0 0.00 - -
65 75 75 9 13.64 234 1,344,000
- - 1,030 0 0.00 - -
395 395 395 (1) (0.25) 1 5,000
342 355 344 (5) (1.43) 1,871 18,917,200
- - 50 0 0.00 - -
 160 174 173 11 6.79 73 1,350,300
- - 10,000 0 0.00 - -
50 51 50 0 0.00 405 56,372,400
- - 2,055 0 0.00 - -
615 650 640 (10) (1.54) 401 4,012,300
- - 825 0 0.00 - -
- - 1,965 0 0.00 - -
- - 200 0 0.00 - -
75 85 75 1 1.35 4 4,400
3,115 3,250 3,115 (135) (4.15) 2,002 3,916,900
- - 1,255 0 0.00 - -
1,145 1,150 1,145 0 0.00 34 156,300
- - 1,600 0 0.00 - -
- - 386 0 0.00 - -
660 710 675 (30) (4.26) 14 39,100
- - 89 0 0.00 - -
50 51 50 (1) (1.96) 16 178,500
50 50 50 0 0.00 1 1,000
61 63 62 0 0.00 19 776,600
1,630 1,630 1,630 0 0.00 2 5,100
334 335 334 (1) (0.30) 5 5,500
- - 1,500 0 0.00 - -
42,300 43,900 42,950 50 0.12 4,010 3,202,100
319 331 320 (5) (1.54) 1,470 17,000,300
555 600 590 10 1.72 824 2,271,200
805 835 835 (55) (6.18) 6 3,000
- - 860 0 0.00 - -
- - 7,700 0 0.00 - -
- - 265 0 0.00 - -
93 94 94 (1) (1.05) 6 49,300
211 228 211 (17) (7.46) 7 53,800
141 141 141 0 0.00 88 321,400
99 99 99 3 3.13 1 100
- - 260 0 0.00 - -
- - 92 0 0.00 - -
86 91 86 (8) (8.51) 100 1,809,700
- - 50 0 0.00 - -
- - 219 0 0.00 - -
- - 950 0 0.00 - -
1,450 1,450 1,450 (50) (3.33) 1 500
- - 1,775 0 0.00 - -
705 705 705 0 0.00 28 105,900
91,500 92,075 91,975 225 0.25 2,706 1,993,000
200 203 203 (1) (0.49) 5 4,500,000
130 134 134 (2) (1.47) 52 676,600
 845 855 845 (15) (1.74) 1,040 556,700
50 50 50 0 0.00 8 410,500
150 150 150 (4) (2.60) 2 100,100
- - 2,300 0 0.00 - -
13,150 13,400 13,200 (125) (0.94) 1,554 2,089,400
- - 479 0 0.00 - -
270 270 270 (9) (3.23) 1 9,800
- - 915 0 0.00 - -
- - 115 0 0.00 - -
- - 1,045 0 0.00 - -
2,725 3,000 3,000 290 10.70 5 20,100
- - 440 0 0.00 - -
9,100 9,125 9,125 0 0.00 60 235,800
132 141 141 7 5.22 243 4,281,600
- - 370 0 0.00 - -
302 315 315 10 3.28 6 13,100
2,235 2,300 2,235 (65) (2.83) 1,279 4,311,500
5,525 5,675 5,525 (125) (2.21) 3,123 10,035,800
- - 800 0 0.00 - -
381 410 390 (10) (2.50) 81 422,000
222 229 222 (24) (9.76) 57 457,100
177 187 182 (3) (1.62) 127 608,300
815 830 825 (10) (1.20) 317 5,724,500
64 65 64 (1) (1.54) 15 78,700
- - 359 0 0.00 - -
- - 280 0 0.00 - -
230 272 272 54 24.77 71 586,400
- - 380 0 0.00 - -
17,700 18,500 18,000 (350) (1.91) 3,514 3,202,500
- - 117 0 0.00 - -
69 73 72 0 0.00 83 780,800
3,980 4,190 4,190 140 3.46 21 18,500
182 196 193 11 6.04 5,929 91,299,500
- - 13,900 0 0.00 - -
8,425 8,725 8,475 50 0.59 1,404 1,312,800
- - 82 0 0.00 - -
247 248 248 1 0.40 2 5,500
- - 1,500 0 0.00 - -
600 600 600 0 0.00 1 2,000
750 820 820 70 9.33 7 27,000
- - 72 0 0.00 - -
359 440 440 83 23.25 2,158 14,001,700
137 138 138 2 1.47 3 300
- - 830 0 0.00 - -
4,795 4,885 4,840 (45) (0.92) 3,865 16,317,800
 - - 750 0 0.00 - -
215 216 216 1 0.47 68 432,500
820 870 865 35 4.22 360 1,357,700
270 290 270 0 0.00 4 1,200
112 120 118 0 0.00 19 132,700
133 133 133 9 7.26 1 100
2,100 2,100 2,100 0 0.00 2 2,500
50 50 50 0 0.00 1 100
274 274 274 5 1.86 1 200
- - 114 0 0.00 - -
- - 260 0 0.00 - -
199 210 203 (7) (3.33) 1,595 48,984,800
615 660 650 (5) (0.76) 13 13,700
1,425 1,465 1,430 (5) (0.35) 3,985 39,931,400
- - 145 0 0.00 - -
- - 279 0 0.00 - -
- - 330 0 0.00 - -
790 795 790 0 0.00 30 78,800
1,345 1,375 1,370 0 0.00 22 40,500
2,245 2,275 2,245 (25) (1.10) 371 355,900
308 312 312 2 0.65 687 2,254,900
2,405 2,550 2,490 5 0.20 3,087 18,098,500
284 294 294 25 9.29 16 37,500
50 50 50 0 0.00 1 100
500 510 510 5 0.99 188 38,952,600
160 167 167 (1) (0.60) 27 551,500
4,260 4,490 4,300 (200) (4.44) 977 1,852,100
- - 900 0 0.00 - -
- - 50 0 0.00 - -
114 117 117 3 2.63 13 46,300
540 625 540 (55) (9.24) 2 1,100
7,600 8,000 8,000 275 3.56 700 451,000
- - 5,925 0 0.00 - -
5,050 5,250 5,225 (375) (6.70) 6 1,700
1,190 1,250 1,190 (50) (4.03) 2,230 63,271,100
356 384 356 (20) (5.32) 26 1,027,300
16,225 16,700 16,575 225 1.38 3,576 3,888,800
- - 126 0 0.00 - -
119 119 119 5 4.39 1 100
1,545 1,570 1,550 (5) (0.32) 1,829 12,893,300
510 525 515 5 0.98 77 1,155,400
50 50 50 0 0.00 1 100
1,100 1,150 1,115 (15) (1.33) 658 489,000
- - 50 0 0.00 - -
- - 600 0 0.00 - -
 3,240 3,520 3,450 15 0.44 624 604,100
229 230 229 (1) (0.43) 2 200
1,390 1,420 1,420 25 1.79 3 400
- - 1,120 0 0.00 - -
391 405 395 (10) (2.47) 26 97,900
142 147 142 (2) (1.39) 3 2,000
340 350 349 9 2.65 5 2,700
3,350 3,350 3,350 0 0.00 1 100
- - 2,000 0 0.00 - -
470 490 490 4 0.82 1,380 24,665,400
145 164 146 (4) (2.67) 931 29,658,200
1,065 1,100 1,075 (15) (1.38) 83 495,700
- - 3,100 0 0.00 - -
133,900 140,000 140,000 3100 2.26 3 300
114 120 119 (2) (1.65) 1,546 25,066,600
885 895 895 0 0.00 5 30,100
288 288 288 (32) (10.00) 1 200
68 69 68 (1) (1.45) 2 300
395 401 396 (4) (1.00) 14 132,500
750 750 750 (10) (1.32) 1 100
2,730 2,815 2,795 45 1.64 6,117 37,919,300
- - 50 0 0.00 - -
- - 124 0 0.00 - -
453 510 500 0 0.00 386 21,376,900
16,825 16,825 16,825 0 0.00 1 100
9,350 10,000 9,350 (900) (8.78) 76 34,600
635 635 635 0 0.00 21 576,500
316 330 328 (5) (1.50) 1,313 8,154,500
1,480 1,500 1,485 0 0.00 87 2,611,600
855 860 855 0 0.00 637 10,600,300
1,725 1,800 1,785 5 0.28 1,875 4,919,900
520 535 530 (5) (0.93) 601 546,700
2,220 2,300 2,245 (55) (2.39) 1,419 5,892,400
- - 202 0 0.00 - -
- - 4,800 0 0.00 - -
1,260 1,320 1,290 0 0.00 48 66,100
640 680 670 15 2.29 19 35,900
50 50 50 0 0.00 1 1,000
226 239 226 1 0.44 62 182,700
- - 250 0 0.00 - -
510 530 515 5 0.98 29 105,900
27,200 27,500 27,300 0 0.00 15 13,500
660 685 675 10 1.50 4,305 188,968,000
50 51 51 1 2.00 2 500,100
54 60 60 0 0.00 54 772,500
 - - 130 0 0.00 - -
- - 138 0 0.00 - -
54 56 55 0 0.00 49 1,104,200
339 343 343 8 2.39 16 419,000
101 114 112 1 0.90 972 12,117,000
- - 1,245 0 0.00 - -
710 720 715 0 0.00 38 1,483,100
680 690 690 10 1.47 185 2,608,800
- - 432 0 0.00 - -
82 82 82 0 0.00 1 200
- - 322 0 0.00 - -
660 685 685 (15) (2.14) 20 42,700
- - 510 0 0.00 - -
475 480 480 3 0.63 364 3,358,200
3,390 3,425 3,390 40 1.19 3 300
525 530 530 5 0.95 675 10,264,900
- - 160 0 0.00 - -
- - 200 0 0.00 - -
2,900 3,000 3,000 100 3.45 5,730 18,514,000
70 72 70 3 4.48 3 1,500
- - 138 0 0.00 - -
- - 2,300 0 0.00 - -
51 57 57 1 1.79 3 51,500
1,505 1,515 1,510 (5) (0.33) 236 22,484,200
- - 2,825 0 0.00 - -
895 930 930 5 0.54 91 494,400
215 239 232 (1) (0.43) 36 167,200
590 615 595 (15) (2.46) 42 185,500
217 225 219 (8) (3.52) 1,205 14,334,500
500 500 500 16 3.31 1 100
57 59 57 (1) (1.72) 42 983,800
- - 2,990 0 0.00 - -
155 171 163 7 4.49 2,628 318,114,700
- - 125 0 0.00 - -
1,495 1,505 1,505 5 0.33 366 1,539,200
- - 114 0 0.00 - -
- - 1,025 0 0.00 - -
7,200 7,375 7,300 25 0.34 2,897 3,693,600
- - 910 0 0.00 - -
3,595 3,810 3,810 135 3.67 2,663 9,349,500
318 323 318 (2) (0.63) 114 741,100
60 68 67 1 1.52 3 300
- - 8,500 0 0.00 - -
- - 438 0 0.00 - -
411 433 426 0 0.00 2,675 43,441,700
 109 111 111 0 0.00 3 300
850 915 875 (25) (2.78) 62 616,100
625 650 630 (25) (3.82) 514 848,000
285 286 286 (6) (2.05) 5 41,600
61 68 68 3 4.62 4 9,500
- - 5,800 0 0.00 - -
- - 425 0 0.00 - -
166 167 167 1 0.60 2 200
152 157 154 4 2.67 6 1,200
- - 190 0 0.00 - -
- - 440 0 0.00 - -
- - 406 0 0.00 - -
1,140 1,210 1,195 45 3.91 575 1,540,800
- - 230 0 0.00 - -
86 100 100 11 12.36 4 600
2,480 2,515 2,485 (30) (1.19) 133 196,300
- - 1,695 0 0.00 - -
3,700 3,700 3,700 (40) (1.07) 1 100
2,750 2,970 2,925 135 4.84 4,578 12,832,700
- - 29,000 0 0.00 - -
400 425 424 22 5.47 1,887 18,062,400
69 72 71 1 1.43 10 9,100
- - 1,160 0 0.00 - -
1,100 1,180 1,165 65 5.91 1,531 9,233,100
448 449 448 0 0.00 8 15,000
125 125 125 (13) (9.42) 44 861,600
483 488 483 (6) (1.23) 816 6,987,500
10,600 11,225 10,900 (300) (2.68) 1,140 2,111,000
160 164 164 6 3.80 357 100,010,800
461 468 463 (4) (0.86) 1,193 3,334,700
800 800 800 0 0.00 6 31,500
- - 945 0 0.00 - -
- - 390 0 0.00 - -
- - 420 0 0.00 - -
4,500 4,700 4,700 150 3.30 5 2,000
296 308 296 (9) (2.95) 713 10,021,900
1,020 1,050 1,050 0 0.00 570 450,500
86 96 92 (3) (3.16) 6 900
5,175 5,900 5,325 0 0.00 22 6,500
9,650 9,975 9,800 0 0.00 3,610 6,445,600
5,100 5,100 5,100 100 2.00 3 300
344 344 344 (38) (9.95) 9 3,100
1,360 1,505 1,395 (25) (1.76) 5,024 71,837,800
220 228 228 5 2.24 92 28,872,900
4,815 4,905 4,905 0 0.00 56 109,200
 - - 2,000 0 0.00 - -
472 485 474 0 0.00 111 2,723,600
- - 3,700 0 0.00 - -
98 104 104 6 6.12 4 10,100
- - 10,500 0 0.00 - -
- - 338,000 0 0.00 - -
- - 1,550 0 0.00 - -
200 215 200 (5) (2.44) 41 143,300
367 379 379 7 1.88 1,576 21,021,800
- - 50 0 0.00 - -
- - 4,000 0 0.00 - -
640 685 645 (35) (5.15) 2,103 28,312,000
1,890 1,935 1,900 0 0.00 7,697 62,535,600
50 52 50 (1) (1.96) 8 15,600
50 50 50 0 0.00 74 204,300
- - 3,015 0 0.00 - -
377 384 382 0 0.00 667 84,640,900
50 51 50 (1) (1.96) 6 25,000
8,100 8,400 8,400 300 3.70 15 53,200
- - 402 0 0.00 - -
487 490 488 (2) (0.41) 706 56,798,800
225 241 229 (11) (4.58) 2,117 19,814,000
7,125 7,350 7,150 50 0.70 1,229 1,219,400
475 495 480 (19) (3.81) 35 203,400
- - 6,000 0 0.00 - -
17,500 17,500 17,500 0 0.00 1 100
690 710 700 0 0.00 485 1,551,600
- - 895 0 0.00 - -
2,850 2,850 2,850 (300) (9.52) 1 500
- - 169 0 0.00 - -
625 645 625 (10) (1.57) 724 2,755,400
- - 1,350 0 0.00 - -
57 61 58 (2) (3.33) 13 34,200
- - 1,800 0 0.00 - -
483 489 487 (5) (1.02) 27 115,800
2,680 2,760 2,680 (50) (1.83) 4,756 97,802,800
1,750 1,800 1,780 10 0.56 16 118,100
445 446 445 0 0.00 58 37,602,500
66 68 67 0 0.00 8 66,000
705 785 785 65 9.03 2 200
705 735 715 (5) (0.69) 1,138 4,658,300
6,825 6,925 6,900 0 0.00 184 586,000
3,980 3,980 3,980 0 0.00 1 100
3,425 3,425 3,425 (100) (2.84) 1 300
- - 220 0 0.00 - -
 50 50 50 0 0.00 5 11,300
- - 50 0 0.00 - -
53 54 54 (1) (1.82) 2 33,500
- - 1,750 0 0.00 - -
299 299 299 0 0.00 48 3,610,000
235 235 235 5 2.17 1 100
- - 50 0 0.00 - -
195 195 195 (4) (2.01) 1 200
1,695 1,700 1,700 5 0.29 46 2,041,400
545 550 545 (5) (0.91) 76 1,620,700
- - 4,000 0 0.00 - -
- - 1,575 0 0.00 - -
223 259 259 17 7.02 2 200
50 50 50 0 0.00 1 100
18,100 19,150 18,100 (275) (1.50) 6,388 6,020,800
- - 3,700 0 0.00 - -
37,000 37,500 37,000 (200) (0.54) 3,740 2,455,900
105 105 105 1 0.96 1 100
68 78 69 (5) (6.76) 7 800
281 298 290 (4) (1.36) 671 11,331,800
820 900 900 65 7.78 3 1,500
- - 165 0 0.00 - -
56 56 56 3 5.66 2 1,000
174 178 178 3 1.71 242 1,671,700
53 54 53 (1) (1.85) 7 47,500
354 365 362 6 1.69 55 190,800
2,890 2,970 2,940 10 0.34 1,391 4,848,800
191 205 196 (1) (0.51) 31 94,100
78 78 78 3 4.00 1 100
1,610 1,655 1,630 5 0.31 2,982 54,373,200
960 990 980 10 1.03 1,496 14,012,400
- - 800 0 0.00 - -
- - 81 0 0.00 - -
86 104 95 9 10.47 14 36,200
Total: 257,570 3,476,764,300
4,480.60 4,441.34 4,455.18 -16.84 -0.38% 258,042 4,657,878,240
 Nilai Asing Beli Nilai Asing Jual
Nilai Transaksi (Value) (Foreign Buy) (Foreign Sell)
49,295,890,000 15,730,515,000 25,566,162,500
- - -
- - -
- - -
3,520,417,000 2,054,718,500 1,847,097,500
472,944,500 - -
5,733,000 - -
95,331,718,500 3,610,394,000 6,416,593,500
106,960,500 - 52,927,500
66,986,700 - -
33,837,458,000 11,158,606,000 21,368,491,500
118,430,500 - -
2,367,100 - -
- - -
- - -
2,814,451,500 687,296,000 1,379,288,500
- - -
- - -
85,768,977,500 58,109,512,500 16,931,567,500
- - -
140,768,500 - -
- - -
955,800 - -
48,905,400 - -
29,680,000 - -
- - -
253,345,000 - 222,580,000
- - -
69,282,722,000 652,676,900 4,821,308,600
- - -
1,880,447,000 - 8,845,000
1,332,000 - -
- - -
3,116,556,400 - 656,481,500
- - -
- - -
- - -
1,115,043,600 82,935,600 945,658,600
 - - -
12,122,531,000 - -
- - -
- - -
12,387,000 2,542,500 172,500
289,162,422,500 146,394,945,000 107,654,477,500
- - -
939,281,500 - -
56,429,788,700 1,266,459,200 5,472,319,300
- - -
13,142,500 - -
572,587,500 - -
- - -
324,317,500 197,803,500 156,094,000
171,489,600 - -
222,600 - -
20,182,600 - -
54,786,000 - -
- - -
897,000 600,000 -
819,000 819,000 -
173,604,417,500 104,492,617,500 146,204,110,000
50,843,000 - -
2,211,888,500 266,244,500 1,178,599,000
- - -
89,851,500 - -
179,721,493,000 27,078,725,500 135,754,069,500
- - -
374,110,625,000 68,956,782,500 307,936,535,000
141,200 - -
16,431,044,500 5,045,792,000 2,424,974,500
42,061,600 - -
51,025,000 50,733,500 -
- - -
10,201,351,000 - 17,871,000
11,060,228,500 5,713,089,500 9,854,796,000
57,031,700 - -
12,233,592,200 2,185,361,400 2,646,753,200
- - -
1,381,946,300 651,180,300 1,142,181,300
4,188,459,000 - -
- - -
- - -
9,090,388,000 262,467,800 347,456,300
730,000 - -
 1,336,197,500 582,542,500 218,517,500
1,929,158,000 35,550,000 1,209,377,000
6,433,280,000 120,799,500 868,795,500
666,037,600 229,205,800 404,201,500
- - -
2,110,530,000 512,065,600 395,672,100
6,134,200 - 32,900
- - -
- - -
- - -
402,255,417,500 183,309,535,000 344,224,265,000
- - -
6,623,330,500 580,279,000 5,486,621,500
384,825,800 - 100,475,000
5,000 - -
176,264,000 13,300,000 10,773,000
429,300 - -
196,680,000 181,500,000 189,090,000
5,282,736,500 - -
- - -
- - -
1,150,000 - -
- - -
- - -
1,480,000 - -
81,845,000 14,657,500 4,680,000
32,658,600 - -
21,296,841,500 6,333,633,500 10,717,794,500
776,000 776,000 -
- - -
- - -
40,707,128,000 - 20,323,500
405,000 - -
46,800 - -
51,414,500 - -
5,824,300 - -
134,000 - -
126,411,800 - -
8,192,640,800 1,650,300,000 4,347,522,800
1,200,000 - -
3,575,100 - -
7,137,219,300 1,143,892,200 611,729,400
41,125,000 41,125,000 39,480,000
- - -
7,320,000 7,320,000 7,320,000
 8,804,000 - -
15,500 - -
48,094,600 44,688,000 -
1,514,954,800 - -
- - -
105,415,600 - 1,792,700
67,937,500 67,625,000 -
330,000 - -
638,400 - -
5,000,000 - -
- - -
1,500,000 - -
926,841,500 - -
275,000 - -
13,865,778,500 9,635,638,000 9,471,292,500
510,000 - -
2,750,570,000 - -
2,172,500 - -
16,068,920,500 498,967,500 6,216,104,000
2,590,424,500 625,404,000 294,309,000
1,777,177,000 369,892,500 1,502,564,000
586,000 - -
389,116,300 - -
- - -
- - -
180,000 - -
94,134,900 - -
10,393,313,000 428,972,200 753,704,500
- - -
703,570,000 - -
5,725,538,600 2,153,481,000 -
116,000 - -
203,256,000 - -
324,645,100 33,500,000 -
- - -
4,781,584,800 - -
648,660,500 1,612,500 132,087,000
- - -
- - -
- - -
96,696,500 - -
- - -
1,975,000 - -
6,554,280,800 240,800 664,844,700
- - -
 228,055,100 - -
- - -
2,818,622,100 418,170,000 235,905,000
- - -
2,525,145,000 244,412,500 728,537,000
- - -
- - -
- - -
333,300 - -
12,405,399,500 3,542,779,500 12,267,243,500
- - -
178,986,000 - -
- - -
- - -
26,096,000 10,196,000 -
- - -
8,976,200 - -
50,000 - -
47,803,600 - -
8,313,000 - -
1,841,800 - -
- - -
137,455,360,000 47,977,505,000 56,867,705,000
5,502,309,100 31,757,500 231,806,700
1,316,316,500 5,650,000 276,221,500
2,441,000 - -
- - -
- - -
- - -
4,604,200 4,134,200 -
11,892,300 - -
45,317,400 - -
9,900 - -
- - -
- - -
159,632,900 - -
- - -
- - -
- - -
725,000 - -
- - -
74,659,500 - -
183,279,080,000 153,999,722,500 101,435,900,000
912,900,000 - 912,900,000
89,492,000 - -
 471,572,500 1,014,000 417,277,500
20,525,000 - -
15,015,000 - -
- - -
27,596,277,500 16,556,425,000 10,187,965,000
- - -
2,646,000 - -
- - -
- - -
- - -
60,272,500 - 272,500
- - -
2,151,500,000 - -
587,554,200 - -
- - -
4,121,300 - -
9,721,041,500 1,475,951,000 1,845,042,500
56,028,865,000 17,719,815,000 36,805,020,000
- - -
164,317,800 8,365,300 5,958,000
101,516,400 570,000 555,000
111,627,000 - 28,503,200
4,694,189,500 2,892,960,000 4,151,887,500
5,065,500 - -
- - -
- - -
151,595,800 - -
- - -
57,985,735,000 23,774,412,500 47,152,232,500
- - -
54,886,600 - -
77,434,000 75,420,000 -
17,410,014,500 1,426,850,000 94,855,100
- - -
11,226,560,000 4,881,565,000 7,737,572,500
- - -
1,359,000 - 1,235,000
- - -
1,200,000 - -
21,965,000 3,925,000 -
- - -
5,722,888,200 41,133,000 641,473,800
41,300 - -
- - -
78,946,414,500 10,190,165,000 9,992,532,000
 - - -
93,263,200 - -
1,153,891,500 - 118,764,500
327,800 - -
15,661,400 - -
13,300 - -
5,250,000 - -
5,000 - -
54,800 - -
- - -
- - -
9,880,728,100 1,898,451,700 4,416,360,200
8,622,000 - -
57,460,640,500 34,965,784,000 29,320,421,000
- - -
- - -
- - -
62,282,000 - -
54,590,000 53,242,500 -
804,937,500 - -
697,922,200 55,910,900 218,262,900
44,959,725,500 24,800,000 81,652,500
10,867,100 - -
5,000 - -
19,713,340,000 - 354,000
90,176,800 64,585,400 -
8,003,265,000 7,032,041,500 4,147,102,000
- - -
- - -
5,289,100 - -
602,500 - -
3,532,480,000 268,032,500 794,430,000
- - -
8,735,000 - -
77,953,143,500 3,560,947,500 15,252,557,500
366,984,800 - -
64,213,620,000 40,168,092,500 48,573,100,000
- - -
11,900 - -
20,049,787,000 2,358,669,000 3,666,294,500
594,985,500 - -
5,000 - -
543,410,000 167,634,000 473,866,500
- - -
- - -
 2,039,335,000 987,634,500 1,256,979,500
45,900 - -
565,000 - -
- - -
38,868,200 - 2,050,500
289,000 - -
920,800 - -
335,000 - -
- - -
11,975,124,400 7,732,588,400 2,455,986,400
4,530,493,100 205,479,000 25,397,700
532,540,000 - 305,080,000
- - -
40,790,000 - -
2,916,005,800 - 457,425,500
26,913,000 - 4,272,000
57,600 - -
20,600 - -
52,771,000 - -
75,000 - -
105,245,945,000 5,305,154,500 89,200,000
- - -
- - -
10,671,403,000 - -
1,682,500 - -
331,360,000 - -
366,077,500 - -
2,615,373,900 200,089,400 1,706,971,700
3,889,383,500 688,330,500 -
9,094,232,500 - -
8,679,696,000 5,726,631,500 6,183,011,500
289,141,000 242,269,000 258,394,000
13,255,089,500 3,004,370,500 2,414,773,000
- - -
- - -
85,120,500 - 24,016,000
23,723,000 - -
50,000 - -
42,588,000 12,053,100 -
- - -
54,932,000 - -
368,550,000 - -
126,035,416,500 535,234,000 4,293,407,000
25,005,100 - -
42,901,100 - -
 - - -
- - -
60,764,900 - -
142,896,900 - -
1,309,892,600 102,937,500 197,590,200
- - -
1,066,542,000 - 432,000
1,785,643,500 - -
- - -
16,400 - -
- - -
28,432,000 - -
- - -
1,600,045,700 4,987,500 -
1,024,000 - -
5,419,445,000 - -
- - -
- - -
54,780,619,000 34,110,933,500 24,311,825,500
106,000 - -
- - -
- - -
2,635,500 - -
33,947,919,500 34,730,000 984,012,000
- - -
455,967,500 - 126,757,500
37,968,000 - -
111,160,500 47,800,000 -
3,149,915,100 1,171,751,000 1,915,521,900
50,000 - -
57,259,200 - -
- - -
52,652,425,100 131,000,000 17,928,038,400
- - -
2,308,899,500 1,611,547,500 329,274,000
- - -
- - -
26,974,285,000 12,645,605,000 20,579,397,500
- - -
34,625,102,500 19,651,799,500 14,479,914,000
237,675,700 4,386,800 -
19,500 - -
- - -
- - -
18,474,155,400 776,870,700 7,712,998,400
 32,900 - -
539,137,000 448,843,500 55,835,000
536,809,500 170,480,000 438,505,000
11,857,100 - 11,857,100
580,900 6,800 -
- - -
- - -
33,300 - -
184,900 - -
- - -
- - -
- - -
1,814,742,500 219,873,500 1,447,597,000
- - -
53,800 - -
489,388,000 - 89,610,000
- - -
370,000 - -
37,282,200,500 14,703,769,000 29,063,918,000
- - -
7,490,252,300 - -
630,100 - -
- - -
10,645,416,000 1,837,906,500 3,209,047,500
6,725,000 - -
107,700,000 15,162,500 -
3,384,476,000 - 3,103,550,900
23,122,812,500 1,037,615,000 11,262,415,000
16,001,768,800 - -
1,548,569,300 1,088,287,200 570,009,200
25,200,000 - -
- - -
- - -
- - -
9,175,000 - -
3,012,595,800 - 11,513,800
464,023,500 2,550,000 419,115,500
80,800 - -
34,990,000 2,600,000 -
63,158,210,000 28,777,332,500 54,205,932,500
1,530,000 - 1,530,000
1,066,400 - -
100,913,890,000 21,131,668,000 40,989,105,000
6,496,270,200 - 22,000,000
533,627,000 - 7,734,000
 - - -
1,299,782,700 570,730,000 211,106,400
- - -
990,400 - -
- - -
- - -
- - -
29,902,100 - -
7,867,248,200 1,621,836,300 807,995,800
- - -
- - -
18,594,345,000 1,097,431,000 4,515,630,000
119,342,363,500 40,230,417,500 38,064,690,000
794,700 - -
10,215,000 - -
- - -
32,267,447,200 461,252,700 1,853,397,500
1,251,000 - -
438,620,000 - -
- - -
27,764,033,500 - 427,804,500
4,583,398,900 86,031,000 2,411,600
8,771,845,000 7,824,882,500 8,050,225,000
97,171,000 6,720,000 -
- - -
1,750,000 - 1,750,000
1,084,395,000 75,229,500 443,305,000
- - -
1,425,000 - -
- - -
1,735,024,000 174,661,500 419,165,500
- - -
1,972,300 - -
- - -
56,047,600 - -
267,151,213,000 203,443,302,500 240,121,132,500
210,129,500 - -
16,733,127,500 22,309,500 101,415,500
4,414,200 - -
149,000 - -
3,350,774,000 1,353,144,000 225,535,000
4,032,822,500 - -
398,000 398,000 -
1,027,500 - -
- - -
 565,000 - -
- - -
1,775,600 - -
- - -
1,079,390,000 - -
23,500 - -
- - -
39,000 - -
3,470,233,500 3,209,800,000 3,400,169,500
883,817,500 - -
- - -
- - -
48,200 - -
5,000 - -
111,844,445,000 54,139,105,000 63,926,937,500
- - -
91,183,612,500 22,493,780,000 71,334,807,500
10,500 - -
56,700 - -
3,326,052,300 146,000,000 486,755,800
1,238,000 - -
- - -
56,000 - -
292,536,300 - -
2,522,300 - -
69,204,900 - 43,051,800
14,224,693,000 5,678,519,500 2,120,879,500
18,885,400 - -
7,800 - -
88,831,700,000 521,289,000 15,037,751,500
13,637,200,500 374,240,000 6,807,807,500
- - -
- - -
3,259,200 - -
4,671,476,023,100 1,547,071,768,200 2,299,338,273,900
5,618,958,241,701
Harga Saham: Jumat, 30 Okt 2015
©britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
Kode Saham Nama Perusahaan Sebelumnya Pembukaan
No. (Code Stock) (Company Name) (Previous) (Open)
1 AALI PT Astra Agro Lestari Tbk 19,375 -
2 ABBA PT Mahaka Media Tbk 45 -
3 ABDA PT Asuransi Bina Dana Arta Tbk 7,500 -
4 ABMM PT ABM Investama Tbk 2,385 -
5 ACES PT Ace Hardware Indonesia Tbk 675 -
6 ACST PT Acset Indonusa Tbk 4,135 -
7 ADES PT Ades Waters Indonesia Tbk 1,015 -
8 ADHI PT Adhi Karya (Persero) Tbk 2,350 2,210
9 ADMF PT Adira Dinamika Multi Finance Tbk 3,900 -
10 ADMG PT Polychem Indonesia Tbk 120 -
11 ADRO PT Adaro Energy Tbk 628 615
12 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 193 110
13 AGRS PT Bank Agris Tbk 135 -
14 AHAP PT Asuransi Harta Aman Pratama Tbk 150 -
15 AIMS PT Akbar Indo Makmur Stimec Tbk 510 -
16 AISA PT Tiga Pilar Sejahtera Food Tbk 1,675 -
17 AKKU PT Alam Karya Unggul Tbk 305 -
18 AKPI PT Argha Karya Prima Industri Tbk 840 -
19 AKRA PT AKR Corporindo Tbk 5,703 5,799
20 AKSI PT Majapahit Inti Corpora Tbk 100 -
21 ALDO PT Alkindo Naratama Tbk 588 -
22 ALKA PT Alakasa Industrindo Tbk 550 -
23 ALMI PT Alumindo Light Metal Industri Tbk 290 -
24 ALTO PT Tri Banyan Tirta Tbk 300 -
25 AMAG PT Asuransi Multi Artha Guna Tbk 370 -
26 AMFG PT Asahimas Flat Glass Tbk 6,000 -
27 AMRT PT Sumber Alfaria Trijaya Tbk 535 -
28 ANJT PT Austindo Nusantara Jaya Tbk 1,600 -
29 ANTM PT Aneka Tambang (Persero) Tbk 389 395
30 APEX PT Apexindo Pratama Duta Tbk 2,500 -
31 APIC PT Pan Pacific International Tbk 630 610
32 APII PT Arita Prima Indonesia Tbk 360 -
33 APLI PT Asiaplast Industries Tbk 59 -
34 APLN PT Agung Podomoro Land Tbk 282 277
35 APOL PT Arpeni Pratama Ocean Line Tbk 68 -
36 ARGO PT Argo Pantes Tbk 1,125 -
37 ARII PT Atlas Resources Tbk 691 -
38 ARNA PT Arwana Citramulia Tbk 457 464
39 ARTA PT Arthavest Tbk 230 -
40 ARTI PT Ratu Prabu Energi Tbk 254 100
41 ASBI PT Asuransi Bintang Tbk 598 -
42 ASDM PT Asuransi Dayin MitraTbk 920 -
43 ASGR PT Astra Graphia Tbk 1,700 -
44 ASII PT Astra International Tbk 6,025 5,838
45 ASJT PT Asuransi Jasa Tania Tbk 160 -
46 ASMI PT Asuransi Mitra Maparya Tbk 900 827
47 ASRI PT Alam Sutera Realty Tbk 414 400
48 ASRM PT Asuransi Ramayana Tbk 1,385 -
49 ASSA PT Adi Sarana Armada Tbk 110 -
50 ATIC PT Anabatic Technologies Tbk 740 -
51 ATPK PT Bara Jaya Internasional Tbk 160 -
52 AUTO PT Astra Otoparts Tbk 1,790 1,655
53 BABP PT Bank MNC Internasional Tbk 71 -
54 BACA PT Bank Capital Indonesia Tbk 158 158
55 BAJA PT Saranacentral Bajatama Tbk 82 -
56 BALI PT Bali Towerindo Sentra Tbk 750 -
57 BAPA PT Bekasi Asri Pemula Tbk 50 -
58 BATA PT Sepatu Bata Tbk 1,060 -
59 BAYU PT Bayu Buana Tbk 850 -
60 BBCA PT Bank Central Asia Tbk 13,065 13,050
61 BBHI PT Bank Harda Internasional Tbk 110 -
62 BBKP PT Bank Bukopin Tbk 705 -
63 BBLD PT Buana Finance Tbk 1,050 -
64 BBMD PT Bank Mestika Dharma Tbk 800 1,860
65 BBNI PT Bank Negara Indonesia Tbk 4,850 4,830
66 BBNP PT Bank Nusantara Parahyangan Tbk 2,235 1,700
67 BBRI PT Bank Rakyat Indonesia Tbk 10,732 10,750
68 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 105 -
69 BBTN PT Bank Tabungan Negara Tbk 1,218 -
70 BBYB PT Bank Yudha Bhakti Tbk 117 -
71 BCAP PT MNC Kapital Indonesia Tbk 1,655 -
72 BCIC PT Bank Century Tbk 51 -
73 BCIP PT Bumi Citra Permai Tbk 825 810
74 BDMN PT Bank Danamon Tbk 2,860 2,760
75 BEKS PT Bank Eksekutif International Tbk 58 -
76 BEST PT Bekasi Fajar Industrial Estate Tbk 413 378
77 BFIN PT BFI Finance Indonesia Tbk 2,500 -
78 BHIT PT MNC Investama Tbk 215 203
79 BIKA PT Binakarya Jaya Abadi Tbk 1,990 -
80 BIMA PT Primarindo Asia Infrastucture Tbk 500 -
81 BINA PT Bank Ina Perdana Tbk 240 -
82 BIPI PT Benakat Integra Tbk 101 65
83 BIPP PT Bhuwanatala Indah Permai Tbk 75 -
 84 BIRD PT Blue Bird Tbk 5,250 -
85 BISI PT BISI International Tbk 1,255 1,195
86 BJBR PT BPD Jawa Barat dan Banten Tbk 770 750
87 BJTM PT BPD Jawa Timur Tbk 420 -
88 BKDP PT Bukit Darmo Property Tbk 96 -
89 BKSL PT Sentul City Tbk 77 -
90 BKSW PT Bank Kesawan Tbk 340 -
91 BLTA PT Berlian Laju Tanker Tbk 197 -
92 BLTZ PT Graha Layar Prima Tbk. 3,050 -
93 BMAS PT Bank Maspion Indonesia Tbk 360 -
94 BMRI PT Bank Mandiri (Persero) Tbk 9,018 8,900
95 BMSR PT Bintang Mitra Semestaraya Tbk 255 -
96 BMTR PT Global Mediacom Tbk 950 895
97 BNBA PT Bank Bumi Arta Tbk 165 -
98 BNBR PT Bakrie & Brothers Tbk 50 8
99 BNGA PT Bank CIMB Niaga Tbk 600 -
100 BNII PT Bank International Indonesia Tbk 50 -
101 BNLI PT Bank Permata Tbk 1,185 -
102 BOLT PT Garuda Metalindo Tbk 1,025 -
103 BORN PT Borneo Lumbung Energi & Metal Tbk 50 10
104 BPFI PT Batavia Prosperindo Finance Tbk 600 -
105 BPII PT Batavia Prosperindo International Tbk 1,410 -
106 BRAM PT Indo Kordsa Tbk 3,400 -
107 BRAU PT Berau Coal Energy Tbk 95 -
108 BRMS PT Bumi Resources Minerals Tbk 45 -
109 BRNA PT Berlina Tbk 690 -
110 BRPT PT Barito Pacific Tbk 1 -
111 BSDE PT Bumi Serpong Damai Tbk 1,635 -
112 BSIM PT Bank Sinarmas Tbk 400 -
113 BSSR PT Baramulti Suksessarana Tbk 900 -
114 BSWD PT Bank Swadesi Tbk 4,330 -
115 BTEK PT Bumi Teknokultura Unggul Tbk 1,310 1,360
116 BTEL PT Bakrie Telecom Tbk 40 4
117 BTON PT Betonjaya Manunggal Tbk 525 -
118 BTPN PT Bank Tabungan Pensiunan Negara Tbk 3,010 -
119 BUDI PT Budi Starch & Sweetener Tbk 70 -
120 BUKK PT Bukaka Teknik Utama Tbk 700 -
121 BULL PT Buana Listya Tama Tbk 50 -
122 BUMI PT Bumi Resources Tbk 52 40
123 BUVA PT Bukit Uluwatu Villa Tbk 600 555
124 BVIC PT Bank Victoria International Tbk 115 -
125 BWPT PT Eagle High Plantations Tbk 239 238
126 BYAN PT Bayan Resources Tbk 3,000 -
127 CANI PT Capitol Nusantara Indonesia Tbk 252 -
128 CASS PT Cardig Aero Services Tbk 1,170 -
129 CEKA PT Cahaya Kalbar Tbk 675 -
130 CENT PT Centrin Online Tbk 150 -
131 CFIN PT Clipan Finance Indonesia Tbk 50 -
132 CINT PT Chitose Internasional Tbk 329 -
133 CITA PT Cita Mineral Investindo Tbk 315 -
134 CKRA PT Cakra Mineral Tbk 112 -
135 CLPI PT Colorpak Indonesia Tbk 232 -
136 CMNP PT Citra Marga Nushapala Persada Tbk 1,500 -
137 CMPP PT Centris Multi Persada Pratama Tbk 123 -
138 CNKO PT Exploitasi Energi Indonesia Tbk 50 -
139 CNTB PT Saham Seri B ( Centex Tbk ) 5,000 -
140 CNTX PT Centex (Saham Preferen) Tbk 17,425 -
141 COWL PT Cowell Development Tbk 575 -
142 CPGT PT Citra Maharlika Nusantara Corpora Tbk 20 -
143 CPIN PT Charoen Pokphand Indonesia Tbk 2,505 2,520
144 CPRO PT Central Proteina Prima Tbk 50 40
145 CSAP PT Catur Sentosa Adiprana Tbk 330 -
146 CTBN PT Citra Tubindo Tbk 5,925 -
147 CTRA PT Ciputra Development Tbk 1,128 1,100
148 CTRP PT Ciputra Property Tbk 448 -
149 CTRS PT Ciputra Surya Tbk 2,255 -
150 CTTH PT Citatah Industri Marmer Tbk 55 -
151 DAJK PT Dwi Aneka Jaya Kemasindo Tbk 262 -
152 DART PT Duta Anggada Realty Tbk 510 -
153 DEFI PT Danasupra Erapacific Tbk 1,405 -
154 DEWA PT Darma Henwa Tbk 16 -
155 DGIK PT Duta Graha Indah Tbk 84 -
156 DILD PT Intiland Development Tbk 550 500
157 DKFT PT Duta Kirana Finance Tbk 442 -
158 DLTA PT Delta Djakarta Tbk 245,500 -
159 DMAS PT Puradelta Lestari Tbk 224 -
160 DNAR PT Bank Dinar Indonesia Tbk 107 -
161 DNET PT Indoritel Makmur Internasional Tbk 1,010 -
162 DOID PT Delta Dunia Petroindo Tbk 63 -
163 DPNS PT Duta Pertiwi Nusantara Tbk 359 -
164 DSFI PT Dharma Samudera Fishing Industries Tbk 125 -
165 DSNG PT Dharma Satya Nusantara Tbk 735 -
166 DSSA PT Dian Swastatika Sentosa Tbk 13,000 -
167 DUTI PT Duta Pertiwi Tbk 6,500 -
168 DVLA PT Darya-Varia Laboratoria Tbk 1,630 -
169 DYAN PT Dyandra Media International Tbk 70 -
170 ECII PT Electronic City Indonesia Tbk 1,030 -
171 EKAD PT Ekadharma International Tbk 382 -
172 ELSA PT Elnusa Tbk 355 -
173 ELTY PT Bakrieland Development Tbk 50 13
174 EMDE PT Megapolitan Developments Tbk 185 195
175 EMTK PT Elang Mahkota Teknologi Tbk 10,500 -
176 ENRG PT Energi Mega Persada Tbk 50 50
177 EPMT PT Enseval Putra Megatrading Tbk 2,000 -
178 ERAA PT Erajaya Swasembada Tbk 625 -
179 ERTX PT Eratex Djaja Tbk 850 -
180 ESSA PT Surya Esa Perkasa Tbk 1,610 -
181 ESTI PT Ever Shine Textile Inds. Tbk 225 -
182 ETWA PT Eterindo Wahanatama Tbk 1 -
183 EXCL PT Excelcomindo Pratama Tbk 3,241 3,223
184 FAST PT Fast Food Indonesia Tbk 1,700 -
185 FASW PT Fajar Surya Wisesa Tbk 405 -
186 FISH PT FKS Multi Agro Tbk 1,730 -
187 FMII PT Fortune Mate Indonesia Tbk 386 -
188 FORU PT Fortune Indonesia Tbk 710 -
189 FPNI PT Lotte Chemical Titan Tbk 90 -
190 FREN PT Mobile-8 Telecom Tbk 40 -
191 GAMA PT Gading Development Tbk 51 50
192 GDST PT Gunawan Dianjaya Steel Tbk 207 -
193 GDYR PT Goodyear Indonesia Tbk 1,600 -
194 GEMA PT Gema Grahasarana Tbk 340 -
195 GEMS PT Golden Energy Mines Tbk 1,350 -
196 GGRM PT Gudang Garam Tbk 43,308 43,203
197 GIAA PT Garuda Indonesia (Persero) Tbk 355 322
198 GJTL PT Gajah Tunggal Tbk 615 555
199 GLOB PT Global Teleshop Tbk 1,020 -
200 GMCW PT Grahamas Citrawisata Tbk 800 -
201 GMTD PT Gowa Makassar Tourism Development Tbk 9,000 -
202 GOLD PT Golden Retailindo Tbk 400 -
203 GOLL PT Golden Plantation Tbk 78 -
204 GPRA PT Perdana Gapuraprima Tbk 217 -
205 GREN PT Evergreen Invesco Tbk 145 141
206 GSMF PT Equity Development Investment Tbk 99 -
207 GTBO PT Garda Tujuh Buana Tbk 335 -
208 GWSA PT Greenwood Sejahtera Tbk 119 -
209 GZCO PT Gozco Plantations Tbk 96 -
210 HADE PT HD Capital Tbk 50 -
211 HDFA PT Radana Bhaskara Finance Tbk 210 -
212 HDTX PT Panasia Indosyntec Tbk 625 -
213 HERO PT Hero Supermarket Tbk 1,450 -
214 HEXA PT Hexindo Adiperkasa Tbk 1,840 -
215 HITS PT Humpuss Intermoda Transportasi Tbk 690 -
216 HMSP PT Hanjaya Mandala Sampoerna Tbk 92,000 91,675
217 HOME PT Hotel Mandarine Regency Tbk 200 -
218 HOTL PT Saraswati Griya Lestari Tbk 138 -
219 HRUM PT Harum Energy Tbk 870 -
220 IATA PT Indonesia Transport & Infrastructure Tbk 50 -
221 IBFN PT Intan Baruprana Finance Tbk 65 150
222 IBST PT Inti Bangun Sejahtera Tbk 2,000 -
223 ICBP PT Indofood CBP Sukses Makmur Tbk 13,400 -
224 ICON PT Island Concepts Indonesia Tbk 475 -
225 IGAR PT Champion Pacific Indonesia Tbk 275 -
226 IIKP PT Inti Agri Resources Tbk 900 -
227 IKAI PT Intikeramik Alamasri Industri Tbk 45 -
228 IKBI PT Sumi Indo Kabel Tbk 1,000 -
229 IMAS PT Indomobil Sukses Internasional Tbk 4,650 -
230 IMJS PT Indomobil Multi Jasa Tbk 475 -
231 IMPC PT Impack Pratama Industri Tbk 8,100 -
232 INAF PT Indofarma Tbk 136 -
233 INAI PT Indal Aluminium Industry Tbk 1 390
234 INCI PT Intanwijaya Internasional Tbk 1 -
235 INCO PT Vale Indonesia Tbk 2,425 -
236 INDF PT Indofood Sukses Makmur Tbk 5,775 5,550
237 INDR PT Indorama Syntetics Tbk 705 -
238 INDS PT Indospring Tbk 470 -
239 INDX PT Tanah Laut Tbk 240 -
240 INDY PT Indika Energy Tbk 195 -
241 INKP PT Indah Kiat Pulp & Paper Tbk 804 407
242 INPC PT Bank Artha Graha Internasional 60 -
243 INPP PT Indonesian Paradise Property 420 -
244 INRU PT Toba Pulp Lestari Tbk 330 -
245 INTA PT Intraco Penta Tbk 240 -
246 INTD PT Inter Delta Tbk 300 -
247 INTP PT Indocement Tunggal Prakasa Tbk 19,025 17,950
248 INVS PT Inovisi Infracom Tbk 118 -
249 IPOL PT Indopoly Swakarsa Industry Tbk 234 -
250 ISAT PT Indosat Tbk 4,045 -
251 ISSP PT Steel Pipe Industry of Indonesia Tbk 170 195
252 ITMA PT Sumber Energi Andalan Tbk 10,000 -
253 ITMG PT Indo Tambangraya Megah Tbk 9,050 -
254 ITTG PT Leo Investments Tbk 89 -
255 JAWA PT Jaya Agra Wattie Tbk 330 -
256 JECC PT Jembo Cable Company Tbk 1,434 -
257 JIHD PT Jakarta International Hotels & Development Tbk 545 -
258 JKON PT Jaya Konstruksi Manggala Prata 750 750
259 JKSW PT Jakarta Kyoei Steel Works Tbk 68 -
260 JPFA PT Japfa Comfeed Indonesia Tbk 416 -
261 JPRS PT Jaya Pari Steel Tbk 239 -
262 JRPT PT Jaya Real Property Tbk 830 830
263 JSMR PT Jasa Marga (Persero) Tbk 5,125 4,860
264 JSPT PT Jakarta Setiabudi Internasional Tbk 700 -
265 JTPE PT Jasuindo Tiga Perkasa Tbk 215 -
266 KAEF PT Kimia Farma Tbk 900 -
267 KARW PT Ictsi Jasa Prima Tbk 305 -
268 KBLI PT KMI Wire and Cable Tbk 94 -
269 KBLM PT Kabelindo Murni Tbk 130 -
270 KBLV PT First Media Tbk 2,100 2,400
271 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 -
272 KDSI PT Kedawung Setia Industrial Tbk 240 -
273 KIAS PT Keramika Indonesia Assosiasi Tbk 94 -
274 KICI PT Kedaung Indah Can Tbk 260 -
275 KIJA PT Kawasan Industri Jababeka Tbk 210 210
276 KKGI PT Resource Alam Indonesia Tbk 671 -
277 KLBF PT Kalbe Farma Tbk 1,435 1,463
278 KOBX PT Kobexindo Tractors Tbk 160 -
279 KOIN PT Kokoh Inti Arebama Tbk 290 -
280 KONI PT Perdana Bangun Pusaka Tbk 275 -
281 KOPI PT Mitra Energi Sejati Tbk 765 -
282 KPIG PT MNC Land Tbk 1,437 1,370
283 KRAH PT Grand Kartech Tbk 2,300 -
284 KRAS PT Krakatau Steel (Persero) Tbk 299 -
285 KREN PT Kresna Graha Investama Tbk 2,530 2,460
286 LAMI PT Lamicitra Nusantara Tbk 250 -
287 LAPD PT Leyand International Tbk 50 -
288 LCGP PT Eureka Prima Jakarta Tbk 500 285
289 LEAD PT Logindo Samudramakmur Tbk 181 -
290 LINK PT Link Net Tbk 4,533 4,295
291 LION PT Lion Metal Works Tbk 950 -
292 LMAS PT Limas Centric Indonesia Tbk 35 -
293 LMPI PT Langgeng Makmur Industri Tbk 172 -
294 LMSH PT Lionmesh Prima Tbk 550 -
295 LPCK PT Lippo Cikarang Tbk 8,075 -
296 LPGI PT Lippo General Insurance Tbk 4,600 -
297 LPIN PT Multi Prima Sejahtera Tbk 7,550 -
298 LPKR PT Lippo Karawaci Tbk 1,260 1,190
299 LPLI PT Lippo E-NET Tbk 600 -
300 LPPF PT Matahari Department Store Tbk 16,425 16,463
301 LPPS PT Lippo Securities Tbk 60 -
302 LRNA PT Eka Sari Lorena Transport Tbk 107 -
303 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,548 -
304 LTLS PT Lautan Luas Tbk 605 -
305 MAGP PT Multi Agro Gemilang Plantation Tbk 45 -
306 MAIN PT Malindo Feedmill Tbk 2,040 -
307 MAMI PT Mas Murni Indonesia Tbk 21 -
308 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 -
309 MAPI PT Mitra Adiperkasa Tbk 3,570 3,439
310 MASA PT Multistrada Arah Sarana Tbk 1 -
311 MAYA PT Bank Mayapada Tbk 1,640 -
312 MBAP PT Mitrabara Adiperdana Tbk 1,100 -
313 MBSS PT Mitrabahtera Segara Sejati Tbk 350 -
314 MBTO PT Martina Berto Tbk 149 -
315 MCOR PT Bank Windu Kentjana International Tbk 350 -
316 MDIA PT Intermedia Capital Tbk 3,065 -
317 MDKA PT Merdeka Copper Gold Tbk 1,950 -
318 MDLN PT Modernland Realty Tbk 450 -
319 MDRN PT Modern Internasional Tbk 140 -
320 MEDC PT Medco Energi International Tbk 1,100 1,010
321 MEGA PT Bank Mega Tbk 2,800 -
322 MERK PT Merck Tbk 1,934 -
323 META PT Nusantara Infrastructure Tbk 119 125
324 MFIN PT Mandala Multifinance Tbk 975 -
325 MFMI PT Multifiling Mitra Indonesia Tbk 300 -
326 MGNA PT Magna Finance Tbk 82 -
327 MICE PT Multi Indocitra Tbk 405 -
328 MIDI PT Midi Utama Indonesia Tbk 780 -
329 MIKA PT Mitra Keluarga Karyasehat Tbk 2,865 -
330 MIRA PT Mitra Rajasa Tbk 30 -
331 MITI PT Mitra Investindo Tbk 120 -
332 MKNT PT Mitra Komunikasi Nusantara Tbk 480 460
333 MKPI PT Metropolitan Kentjana Tbk 17,000 -
334 MLBI PT Multi Bintang Indonesia Tbk 9,375 -
335 MLIA PT Mulia Industrindo Tbk 585 -
336 MLPL PT Multipolar Tbk 375 -
337 MLPT PT Multipolar Technology Tbk 1,530 -
338 MMLP PT Mega Manunggal Property Tbk 850 -
339 MNCN PT Media Nusantara Citra Tbk 1,780 1,760
340 MPMX PT Mitra Pinasthika Mustika Tbk 495 -
341 MPPA PT Matahari Putra Prima Tbk 2,399 2,500
342 MRAT PT Mustika Ratu Tbk 185 -
343 MREI PT Maskapai Reasuransi Indonesia Tbk 5,250 -
344 MSKY PT MNC Sky Vision Tbk 1,410 -
345 MTDL PT Metrodata Electronics Tbk 650 -
346 MTFN PT Capitalinc Investment Tbk 40 -
347 MTLA PT Metropolitan Land Tbk 245 -
348 MTSM PT Metro Supermarket Realty Tbk 451 -
349 MYOH PT Samindo Resources Tbk 490 505
350 MYOR PT Mayora Indah Tbk 27,000 -
351 MYRX PT Hanson International Tbk 630 620
352 MYRXP PT Saham Seri B Hanson Internatio 50 -
353 MYTX PT Apac Citra Centertex Tbk 378 -
354 NAGA PT Bank Mitraniaga Tbk 100 -
355 NELY PT Pelayaran Nelly Dwi Putri Tbk 140 -
356 NIKL PT Pelat Timah Nusataran Tbk 471 -
357 NIPS PT Nipress Tbk 408 -
358 NIRO PT Nirvana Development Tbk 121 112
359 NISP PT Bank NISP Tbk 1,330 -
360 NOBU PT Bank Nationalnobu Tbk 720 -
361 NRCA PT Nusa Raya Cipta Tbk 705 -
362 OCAP PT JJ NAB Capital Tbk 585 -
363 OKAS PT Ancora Indonesia Resources Tbk 90 -
364 OMRE PT Indonesia Prima Property Tbk 270 -
365 PADI PT Minna Padi Investama Tbk 670 700
366 PALM PT Provident Agro Tbk 459 -
367 PANR PT Panorama Sentrawisata Tbk 472 -
368 PANS PT Panin Sekuritas Tbk 3,000 -
369 PBRX PT Pan Brothers Tex Tbk 600 -
370 PDES PT Destinasi Tirta Nusantara Tbk 160 -
371 PEGE PT Panca Global Securities Tbk 130 -
372 PGAS PT Perusahaan Gas Negara Tbk 2,990 2,925
373 PGLI PT Pembangunan Graha Lestari Indah Tbk 72 72
374 PICO PT Pelangi Indah Canindo Tbk 126 -
375 PJAA PT Pembangunan Jaya Ancol Tbk 2,380 -
376 PKPK PT Perdana Karya Perkasa Tbk 1 -
377 PLAS PT Redland Asia Capital Tbk 1,555 1,510
378 PLIN PT Plaza Indonesia Realty Tbk 3,495 -
379 PNBN PT Bank Pan Indonesia Tbk 929 -
380 PNBS PT Bank Panin Syariah Tbk 239 232
381 PNIN PT Paninvest Tbk 700 -
382 PNLF PT Panin Financial Tbk 241 -
383 PNSE PT Pudjiadi & Sons Estate Tbk 400 -
384 POLY PT Polysindo Eka Perkasa Tbk 1 -
385 POOL PT Pool Advista Indonesia Tbk 2,990 -
386 PPRO PP Properti Tbk 150 175
387 PRAS PT Prima Alloy Steel Tbk 180 -
388 PSAB PT J Resources Asia Pasifik Tbk 1,545 -
389 PSDN PT Prasidha Aneka Niaga Tbk 170 -
390 PSKT PT Red Planet Indonesia Tbk 1,045 -
391 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 7,300 7,275
392 PTIS PT Indo Straits Tbk 900 -
393 PTPP PT Pembangunan Perumahan (Persero) Tbk 3,795 3,707
394 PTRO PT Petrosea Tbk 350 -
395 PTSN PT Sat Nusapersada Tbk 590 -
396 PTSP PT Pioneerindo Gourmet International Tbk 6,000 -
397 PUDP PT Pudjiadi Prestige Limited Tbk 450 -
398 PWON PT Pakuwon Jati Tbk 456 424
399 PYFA PT Pyridam Farma Tbk 282 -
400 RAJA PT Rukun Raharja Tbk 895 -
401 RALS PT Ramayana Lestari Sentosa Tbk 675 600
402 RANC PT Supra Boga Lestari Tbk 280 -
403 RBMS PT Ristia Bintang Mahkota Sejati Tbk 63 -
404 RDTX PT Roda Vivatex Tbk 4,700 -
405 RELI PT Reliance Securities Tbk 555 -
406 RICY PT Ricky Putra Globalindo Tbk 170 -
407 RIGS PT Rig Tenders Tbk 163 -
408 RIMO PT Rimo International Lestari Tbk 158 -
409 RMBA PT Bentoel International Investama Tbk 479 -
410 RODA PT Pikko Land Development Tbk 409 -
411 ROTI PT Nippon Indosari Corpindo Tbk 1,235 -
412 RUIS PT Radiant Utama Interinsco Tbk 225 -
413 SAFE PT Steady Safe Tbk 100 -
414 SAME PT Sarana Meditama Metropolitan Tbk 2,530 -
415 SCBD PT Danayasa Arthatama Tbk. 3,795 -
416 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 4,500 -
417 SCMA PT Surya Citra Media Tbk 2,910 2,859
418 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 -
419 SDMU PT Sidomulyo Selaras Tbk 125 -
420 SDPC PT Millennium Pharmacon International Tbk 67 -
421 SDRA PT Bank Woori Saudara Indonesia 1906 Tbk 1,000 -
422 SGRO PT Sampoerna Agro Tbk 1,100 -
423 SHID PT Hotel Sahid Jaya Tbk 449 -
424 SIAP PT Sekawan Intipratama Tbk 75 60
425 SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk 486 -
426 SILO PT Siloam International Hospitals Tbk 11,300 -
427 SIMA PT Siwani Makmur Tbk 143 143
428 SIMP PT Salim Ivomas Pratama Tbk 462 -
429 SIPD PT Sierad Produce Tbk 1 -
430 SKBM PT Sekar Bumi Tbk 945 -
431 SKLT PT Sekar Laut Tbk 180 -
432 SKYB PT Skybee Tbk 350 -
433 SMAR PT SMART Tbk 4,000 -
434 SMBR PT Semen Baturaja (Persero) Tbk 450 -
435 SMCB PT Holcim Indonesia Tbk 1,095 -
436 SMDM PT Suryamas Dutamakmur Tbk 120 -
437 SMDR PT Samudera Indonesia Tbk 9,775 -
438 SMGR PT Semen Indonesia (Persero) Tbk 9,948 9,675
439 SMMA PT Sinar Mas Multiartha Tbk 4,500 -
440 SMMT PT Golden Eagle Energy Tbk 382 -
441 SMRA PT Summarecon Agung Tbk 1,480 1,400
442 SMRU PT SMR Utama Tbk 220 215
443 SMSM PT Selamat Sempurna Tbk 4,400 -
444 SOBI PT Sorini Agro Asia Corporindo Tbk 2,250 -
445 SOCI PT Soechi Lines Tbk 485 -
446 SONA PT Sona Topas Tourism Industry Tbk 3,700 -
447 SPMA PT Suparma Tbk 1 -
448 SQBB PT Taisho Pharmaceutical Indonesia Tbk 144,790 -
449 SQBI PT Taisho Pharmaceutical Indonesia Tbk 305,000 -
450 SQMI PT Allbond Makmur Usaha Tbk 1,590 -
451 SRAJ PT Sejahteraraya Anugrahjaya Tbk 231 -
452 SRIL PT Sri Rejeki Isman Tbk. 390 406
453 SRSN PT Indo Acidatama Tbk 50 -
454 SRTG PT Saratoga Investama Sedaya Tbk 4,100 -
455 SSIA PT Surya Semesta Internusa Tbk 723 750
456 SSMS PT Sawit Sumbermas Sarana Tbk 1,990 -
457 SSTM PT Sunson Textile Manufacture Tbk 97 -
458 STAR PT Star Petrochem Tbk 40 50
459 STTP PT Siantar TOP Tbk 2,850 -
460 SUGI PT Sugih Energy Tbk 383 360
461 SULI PT SLJ Global Tbk 40 -
462 SUPR PT Solusi Tunas Pratama 8,000 -
463 TALF PT Tunas Alfin Tbk 400 -
464 TARA PT Sitara Propertindo Tbk 492 488
465 TAXI PT Express Transindo Utama Tbk 265 -
466 TBIG PT Tower Bersama Infrastructure Tbk 7,175 7,206
467 TBLA PT Tunas Baru Lampung Tbk 500 -
468 TBMS PT Tembaga Mulia Semanan Tbk 5,400 -
469 TCID PT Mandom Indonesia Tbk 17,000 -
470 TELE PT Tiphone Mobile Indonesia Tbk 700 -
471 TFCO PT Tifico Fiber Indonesia Tbk 900 -
472 TGKA PT Tigaraksa Satria Tbk 4,200 -
473 TIFA PT Tifa Finance Tbk 150 -
474 TINS PT Timah (Pesero) Tbk 656 695
475 TIRA PT Tira Austenite Tbk 1,350 -
476 TIRT PT Tirta Mahakam Resources Tbk 1 -
477 TKGA PTPermata Prima Sakti Tbk 1,800 -
478 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 460 241
479 TLKM PT Telekomunikasi Indonesia Tbk 2,741 2,730
480 TMAS PT Pelayaran Tempuran Emas Tbk 1,750 -
481 TMPI PT AGIS Tbk 444 445
482 TMPO PT Tempo Inti Media Tbk 65 -
483 TOBA PT Toba Bara Sejahtra Tbk 825 -
484 TOTL PT Total Bangun Persada Tbk 715 -
485 TOTO PT Surya Toto Indonesia Tbk 6,875 -
486 TOWR PT Sarana Menara Nusantara Tbk 4,000 -
487 TPIA PT Tri Polyta Indonesia Tbk 3,600 -
488 TPMA PT Trans Power Marine Tbk 200 -
489 TRAM PT Trada Maritime Tbk 32 33
490 TRIL PT Triwira Insanlestari Tbk 70 -
491 TRIM PT Trimegah Securities Tbk 59 -
492 TRIO PT Trikomsel Oke Tbk 1,850 -
493 TRIS PT Trisula International Tbk 304 -
494 TRST PT Trias Sentosa Tbk 200 -
495 TRUB PT Truba Alam Manunggal Engineering Tbk 7 5
496 TRUS PT Trust Finance Indonesia Tbk 200 -
497 TSPC PT Tempo Scan Pacific Tbk 1,700 -
498 TURI PT Tunas Ridean Tbk 500 -
499 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 3,600 -
500 UNIC PT Unggul Indah Cahaya Tbk 1,200 -
501 UNIT PT Nusantara Inti Corpora Tbk 286 -
502 UNSP PT Bakrie Sumatra Plantations Tbk 30 35
503 UNTR PT United Tractors Tbk 19,500 18,825
504 UNTX PT Unitex Tbk 3,700 -
505 UNVR PT Unilever Indonesia Tbk 37,574 38,689
506 VICO PT Victoria Investama Tbk 104 -
507 VINS PT Victoria Insurance Tbk 73 -
508 VIVA PT Visi Media Asia Tbk 302 -
509 VOKS PT Voksel Electric Tbk 885 -
510 VRNA PT Verena Oto Finance Tbk 160 -
511 WAPO PT Wahana Phonix Mandiri Tbk 79 -
512 WEHA PT Weha Transportasi Indonesia Tbk 250 -
513 WICO PT Wicaksana Overseas International Tbk 58 -
514 WIIM PT Wismilak Inti Makmur Tbk 360 -
515 WIKA PT Wijaya Karya (Persero) Tbk 3,073 2,990
516 WINS PT Wintermar Offshore Marine Tbk 170 -
517 WOMF PT Wahana Ottomitra Multiartha Tbk 97 -
518 WSKT PT Waskita Karya (Persero) Tbk 1,704 1,651
519 WTON PT Wijaya Karya Beton Tbk 909 -
520 YPAS PT Yanaprima Hastapersada Tbk 600 -
521 YULE PT Yulie Sekurindo Tbk 140 -
522 ZBRA PT Zebra Nusantara Tbk 160 -
Terendah Tertinggi Penutupan Perubahan Frekuensi
% Volume Transaksi
(Low) (High) (Close) (Change) Transaksi
- - 19,375 0 0.00 - -
- - 45 0 0.00 - -
- - 7,500 0 0.00 - -
- - 2,385 0 0.00 - -
- - 675 0 0.00 - -
- - 4,135 0 0.00 - -
- - 1,015 0 0.00 - -
2,210 2,315 2,300 (50) (2.13) 3 5,190
- - 3,900 0 0.00 - -
- - 120 0 0.00 - -
597 615 597 (31) (4.94) 2 21,011,867
110 110 110 (83) (43.01) 1 67,500
- - 135 0 0.00 - -
- - 150 0 0.00 - -
- - 510 0 0.00 - -
- - 1,675 0 0.00 - -
- - 305 0 0.00 - -
- - 840 0 0.00 - -
5,799 5,799 5,799 96 1.68 1 130,000
- - 100 0 0.00 - -
- - 588 0 0.00 - -
- - 550 0 0.00 - -
- - 290 0 0.00 - -
- - 300 0 0.00 - -
- - 370 0 0.00 - -
- - 6,000 0 0.00 - -
- - 535 0 0.00 - -
- - 1,600 0 0.00 - -
371 395 392 3 0.77 10 8,760,030
- - 2,500 0 0.00 - -
610 610 610 (20) (3.17) 4 8,515,000
- - 360 0 0.00 - -
- - 59 0 0.00 - -
277 277 277 (5) (1.77) 1 5,000,000
- - 68 0 0.00 - -
- - 1,125 0 0.00 - -
- - 691 0 0.00 - -
464 464 464 7 1.53 1 2,027,000
 - - 230 0 0.00 - -
100 100 100 (154) (60.63) 1 8,000,000
- - 598 0 0.00 - -
- - 920 0 0.00 - -
- - 1,700 0 0.00 - -
5,775 5,980 5,791 (234) (3.88) 46 17,975,866
- - 160 0 0.00 - -
805 895 805 (95) (10.56) 12 3,289,100
395 400 395 (19) (4.59) 2 171,900
- - 1,385 0 0.00 - -
- - 110 0 0.00 - -
- - 740 0 0.00 - -
- - 160 0 0.00 - -
1,655 1,655 1,655 (135) (7.54) 1 229,500
- - 71 0 0.00 - -
158 158 158 0 0.00 2 13,100,000
- - 82 0 0.00 - -
- - 750 0 0.00 - -
- - 50 0 0.00 - -
- - 1,060 0 0.00 - -
- - 850 0 0.00 - -
12,900 13,300 12,900 (165) (1.26) 8 141,538
- - 110 0 0.00 - -
- - 705 0 0.00 - -
- - 1,050 0 0.00 - -
1,860 1,860 1,860 1,060 132.50 1 83,332
4,830 4,850 4,850 0 0.00 3 2,197,100
1,700 1,700 1,700 (535) (23.94) 1 780,000
10,525 11,000 10,525 (207) (1.93) 30 6,016,323
- - 105 0 0.00 - -
- - 1,218 0 0.00 - -
- - 117 0 0.00 - -
- - 1,655 0 0.00 - -
- - 51 0 0.00 - -
810 824 815 (10) (1.21) 5 6,673,700
2,760 2,760 2,760 (100) (3.50) 1 34
- - 58 0 0.00 - -
378 378 378 (35) (8.47) 1 38
- - 2,500 0 0.00 - -
203 209 205 (10) (4.65) 10 983,300
- - 1,990 0 0.00 - -
- - 500 0 0.00 - -
- - 240 0 0.00 - -
65 65 65 (36) (35.64) 1 400,000
- - 75 0 0.00 - -
 - - 5,250 0 0.00 - -
1,186 1,195 1,186 (69) (5.50) 2 1,553,200
750 750 750 (20) (2.60) 1 30,000
- - 420 0 0.00 - -
- - 96 0 0.00 - -
- - 77 0 0.00 - -
- - 340 0 0.00 - -
- - 197 0 0.00 - -
- - 3,050 0 0.00 - -
- - 360 0 0.00 - -
8,700 9,375 8,700 (318) (3.53) 8 6,050,775
- - 255 0 0.00 - -
895 895 895 (55) (5.79) 1 100,000
- - 165 0 0.00 - -
8 8 8 (42) (84.00) 3 4,900,000
- - 600 0 0.00 - -
- - 50 0 0.00 - -
- - 1,185 0 0.00 - -
- - 1,025 0 0.00 - -
10 10 10 (40) (80.00) 1 102,500
- - 600 0 0.00 - -
- - 1,410 0 0.00 - -
- - 3,400 0 0.00 - -
- - 95 0 0.00 - -
- - 45 0 0.00 - -
- - 690 0 0.00 - -
- - 1 0 0.00 - -
- - 1,635 0 0.00 - -
- - 400 0 0.00 - -
- - 900 0 0.00 - -
- - 4,330 0 0.00 - -
1,350 1,470 1,350 40 3.05 34 25,716,000
4 10 10 (30) (75.00) 2 4,681,000
- - 525 0 0.00 - -
- - 3,010 0 0.00 - -
- - 70 0 0.00 - -
- - 700 0 0.00 - -
- - 50 0 0.00 - -
40 40 40 (12) (23.08) 1 3,000,000
555 600 600 0 0.00 2 1,607,100
- - 115 0 0.00 - -
238 238 238 (1) (0.42) 2 60,000
- - 3,000 0 0.00 - -
- - 252 0 0.00 - -
- - 1,170 0 0.00 - -
 - - 675 0 0.00 - -
- - 150 0 0.00 - -
- - 50 0 0.00 - -
- - 329 0 0.00 - -
- - 315 0 0.00 - -
- - 112 0 0.00 - -
- - 232 0 0.00 - -
- - 1,500 0 0.00 - -
- - 123 0 0.00 - -
- - 50 0 0.00 - -
- - 5,000 0 0.00 - -
- - 17,425 0 0.00 - -
- - 575 0 0.00 - -
- - 20 0 0.00 - -
2,500 2,520 2,500 (5) (0.20) 3 447,013
40 40 40 (10) (20.00) 1 3,000,000
- - 330 0 0.00 - -
- - 5,925 0 0.00 - -
1,090 1,100 1,090 (38) (3.37) 2 25,082
- - 448 0 0.00 - -
- - 2,255 0 0.00 - -
- - 55 0 0.00 - -
- - 262 0 0.00 - -
- - 510 0 0.00 - -
- - 1,405 0 0.00 - -
- - 16 0 0.00 - -
- - 84 0 0.00 - -
500 500 500 (50) (9.09) 1 9,000,000
- - 442 0 0.00 - -
- - 245,500 0 0.00 - -
- - 224 0 0.00 - -
- - 107 0 0.00 - -
- - 1,010 0 0.00 - -
- - 63 0 0.00 - -
- - 359 0 0.00 - -
- - 125 0 0.00 - -
- - 735 0 0.00 - -
- - 13,000 0 0.00 - -
- - 6,500 0 0.00 - -
- - 1,630 0 0.00 - -
- - 70 0 0.00 - -
- - 1,030 0 0.00 - -
- - 382 0 0.00 - -
- - 355 0 0.00 - -
13 50 50 0 0.00 5 4,700,000
 195 195 195 10 5.41 2 11,410,000
- - 10,500 0 0.00 - -
50 50 50 0 0.00 1 23,809,500
- - 2,000 0 0.00 - -
- - 625 0 0.00 - -
- - 850 0 0.00 - -
- - 1,610 0 0.00 - -
- - 225 0 0.00 - -
- - 1 0 0.00 - -
3,115 3,249 3,220 (21) (0.65) 12 34,930,400
- - 1,700 0 0.00 - -
- - 405 0 0.00 - -
- - 1,730 0 0.00 - -
- - 386 0 0.00 - -
- - 710 0 0.00 - -
- - 90 0 0.00 - -
- - 40 0 0.00 - -
50 50 50 (1) (1.96) 2 30,500,000
- - 207 0 0.00 - -
- - 1,600 0 0.00 - -
- - 340 0 0.00 - -
- - 1,350 0 0.00 - -
42,779 43,203 42,779 (529) (1.22) 2 245,100
322 322 322 (33) (9.30) 1 50,000
555 555 555 (60) (9.76) 1 550,000
- - 1,020 0 0.00 - -
- - 800 0 0.00 - -
- - 9,000 0 0.00 - -
- - 400 0 0.00 - -
- - 78 0 0.00 - -
- - 217 0 0.00 - -
141 141 141 (4) (2.76) 4 14,510,000
- - 99 0 0.00 - -
- - 335 0 0.00 - -
- - 119 0 0.00 - -
- - 96 0 0.00 - -
- - 50 0 0.00 - -
- - 210 0 0.00 - -
- - 625 0 0.00 - -
- - 1,450 0 0.00 - -
- - 1,840 0 0.00 - -
- - 690 0 0.00 - -
91,675 94,000 91,967 (33) (0.04) 6 364,000
- - 200 0 0.00 - -
- - 138 0 0.00 - -
 - - 870 0 0.00 - -
- - 50 0 0.00 - -
150 150 150 85 130.77 1 27,000,000
- - 2,000 0 0.00 - -
- - 13,400 0 0.00 - -
- - 475 0 0.00 - -
- - 275 0 0.00 - -
- - 900 0 0.00 - -
- - 45 0 0.00 - -
- - 1,000 0 0.00 - -
- - 4,650 0 0.00 - -
- - 475 0 0.00 - -
- - 8,100 0 0.00 - -
- - 136 0 0.00 - -
390 395 395 394 ### 2 1,000
- - 1 0 0.00 - -
- - 2,425 0 0.00 - -
5,525 5,550 5,525 (250) (4.33) 2 88,999
- - 705 0 0.00 - -
- - 470 0 0.00 - -
- - 240 0 0.00 - -
- - 195 0 0.00 - -
407 407 407 (397) (49.38) 1 10
- - 60 0 0.00 - -
- - 420 0 0.00 - -
- - 330 0 0.00 - -
- - 240 0 0.00 - -
- - 300 0 0.00 - -
17,950 17,950 17,950 (1,075) (5.65) 1 86
- - 118 0 0.00 - -
- - 234 0 0.00 - -
- - 4,045 0 0.00 - -
191 195 191 21 12.35 3 220,000
- - 10,000 0 0.00 - -
- - 9,050 0 0.00 - -
- - 89 0 0.00 - -
- - 330 0 0.00 - -
- - 1,434 0 0.00 - -
- - 545 0 0.00 - -
750 750 750 0 0.00 1 150,000
- - 68 0 0.00 - -
- - 416 0 0.00 - -
- - 239 0 0.00 - -
830 830 830 0 0.00 1 500,500
4,850 4,860 4,850 (275) (5.37) 2 6,200
 - - 700 0 0.00 - -
- - 215 0 0.00 - -
- - 900 0 0.00 - -
- - 305 0 0.00 - -
- - 94 0 0.00 - -
- - 130 0 0.00 - -
2,400 2,400 2,400 300 14.29 1 41,000
- - 50 0 0.00 - -
- - 240 0 0.00 - -
- - 94 0 0.00 - -
- - 260 0 0.00 - -
192 210 203 (7) (3.33) 6 46,870,470
- - 671 0 0.00 - -
1,430 1,463 1,430 (5) (0.35) 3 233,100
- - 160 0 0.00 - -
- - 290 0 0.00 - -
- - 275 0 0.00 - -
- - 765 0 0.00 - -
1,263 1,370 1,263 (174) (12.11) 5 2,052,500
- - 2,300 0 0.00 - -
- - 299 0 0.00 - -
2,460 2,460 2,460 (70) (2.77) 1 20,000
- - 250 0 0.00 - -
- - 50 0 0.00 - -
285 537 500 0 0.00 12 104,214,343
- - 181 0 0.00 - -
4,295 4,319 4,319 (214) (4.72) 3 4,615,100
- - 950 0 0.00 - -
- - 35 0 0.00 - -
- - 172 0 0.00 - -
- - 550 0 0.00 - -
- - 8,075 0 0.00 - -
- - 4,600 0 0.00 - -
- - 7,550 0 0.00 - -
1,190 1,190 1,190 (70) (5.56) 1 418,500
- - 600 0 0.00 - -
16,275 16,463 16,461 36 0.22 6 2,680,000
- - 60 0 0.00 - -
- - 107 0 0.00 - -
- - 1,548 0 0.00 - -
- - 605 0 0.00 - -
- - 45 0 0.00 - -
- - 2,040 0 0.00 - -
- - 21 0 0.00 - -
- - 600 0 0.00 - -
3,439 3,439 3,439 (131) (3.67) 1 166,900
- - 1 0 0.00 - -
- - 1,640 0 0.00 - -
- - 1,100 0 0.00 - -
- - 350 0 0.00 - -
- - 149 0 0.00 - -
- - 350 0 0.00 - -
- - 3,065 0 0.00 - -
- - 1,950 0 0.00 - -
- - 450 0 0.00 - -
- - 140 0 0.00 - -
1,010 1,010 1,010 (90) (8.18) 1 421,000
- - 2,800 0 0.00 - -
- - 1,934 0 0.00 - -
125 125 125 6 5.04 1 19,245,876
- - 975 0 0.00 - -
- - 300 0 0.00 - -
- - 82 0 0.00 - -
- - 405 0 0.00 - -
- - 780 0 0.00 - -
- - 2,865 0 0.00 - -
- - 30 0 0.00 - -
- - 120 0 0.00 - -
460 460 460 (20) (4.17) 8 9,600
- - 17,000 0 0.00 - -
- - 9,375 0 0.00 - -
- - 585 0 0.00 - -
- - 375 0 0.00 - -
- - 1,530 0 0.00 - -
- - 850 0 0.00 - -
1,760 1,785 1,785 5 0.28 3 431,800
- - 495 0 0.00 - -
2,500 2,540 2,500 101 4.21 7 220,100
- - 185 0 0.00 - -
- - 5,250 0 0.00 - -
- - 1,410 0 0.00 - -
- - 650 0 0.00 - -
- - 40 0 0.00 - -
- - 245 0 0.00 - -
- - 451 0 0.00 - -
505 505 505 15 3.06 2 7,920,000
- - 27,000 0 0.00 - -
610 685 630 0 0.00 23 78,259,400
- - 50 0 0.00 - -
- - 378 0 0.00 - -
 - - 100 0 0.00 - -
- - 140 0 0.00 - -
- - 471 0 0.00 - -
- - 408 0 0.00 - -
112 112 112 (9) (7.44) 3 34,250,000
- - 1,330 0 0.00 - -
- - 720 0 0.00 - -
- - 705 0 0.00 - -
- - 585 0 0.00 - -
- - 90 0 0.00 - -
- - 270 0 0.00 - -
670 700 670 0 0.00 2 1,489,126
- - 459 0 0.00 - -
- - 472 0 0.00 - -
- - 3,000 0 0.00 - -
- - 600 0 0.00 - -
- - 160 0 0.00 - -
- - 130 0 0.00 - -
2,625 2,925 2,625 (365) (12.21) 2 800,000
72 72 72 0 0.00 2 802,000
- - 126 0 0.00 - -
- - 2,380 0 0.00 - -
- - 1 0 0.00 - -
1,505 1,510 1,505 (50) (3.22) 5 2,369,700
- - 3,495 0 0.00 - -
- - 929 0 0.00 - -
232 232 232 (7) (2.93) 1 60,000,000
- - 700 0 0.00 - -
- - 241 0 0.00 - -
- - 400 0 0.00 - -
- - 1 0 0.00 - -
- - 2,990 0 0.00 - -
175 176 176 26 17.33 2 12,400,000
- - 180 0 0.00 - -
- - 1,545 0 0.00 - -
- - 170 0 0.00 - -
- - 1,045 0 0.00 - -
7,247 7,350 7,350 50 0.68 4 659,581
- - 900 0 0.00 - -
3,707 3,707 3,707 (88) (2.32) 1 1,638,100
- - 350 0 0.00 - -
- - 590 0 0.00 - -
- - 6,000 0 0.00 - -
- - 450 0 0.00 - -
424 424 424 (32) (7.02) 1 310,000
 - - 282 0 0.00 - -
- - 895 0 0.00 - -
600 600 600 (75) (11.11) 1 550,000
- - 280 0 0.00 - -
- - 63 0 0.00 - -
- - 4,700 0 0.00 - -
- - 555 0 0.00 - -
- - 170 0 0.00 - -
- - 163 0 0.00 - -
- - 158 0 0.00 - -
- - 479 0 0.00 - -
- - 409 0 0.00 - -
- - 1,235 0 0.00 - -
- - 225 0 0.00 - -
- - 100 0 0.00 - -
- - 2,530 0 0.00 - -
- - 3,795 0 0.00 - -
- - 4,500 0 0.00 - -
2,859 3,185 2,935 25 0.86 3 1,590,800
- - 29,000 0 0.00 - -
- - 125 0 0.00 - -
- - 67 0 0.00 - -
- - 1,000 0 0.00 - -
- - 1,100 0 0.00 - -
- - 449 0 0.00 - -
50 138 113 38 50.67 13 239,751,000
- - 486 0 0.00 - -
- - 11,300 0 0.00 - -
143 145 145 2 1.40 3 35,405,000
- - 462 0 0.00 - -
- - 1 0 0.00 - -
- - 945 0 0.00 - -
- - 180 0 0.00 - -
- - 350 0 0.00 - -
- - 4,000 0 0.00 - -
- - 450 0 0.00 - -
- - 1,095 0 0.00 - -
- - 120 0 0.00 - -
- - 9,775 0 0.00 - -
9,675 10,575 9,850 (98) (0.99) 4 908,073
- - 4,500 0 0.00 - -
- - 382 0 0.00 - -
1,260 1,505 1,260 (220) (14.86) 11 8,307,200
215 215 215 (5) (2.27) 1 71,869,800
- - 4,400 0 0.00 - -
 - - 2,250 0 0.00 - -
- - 485 0 0.00 - -
- - 3,700 0 0.00 - -
- - 1 0 0.00 - -
- - 144,790 0 0.00 - -
- - 305,000 0 0.00 - -
- - 1,590 0 0.00 - -
- - 231 0 0.00 - -
406 408 408 18 4.62 2 1,000,000
- - 50 0 0.00 - -
- - 4,100 0 0.00 - -
750 750 750 27 3.73 1 100,000
- - 1,990 0 0.00 - -
- - 97 0 0.00 - -
50 50 50 10 25.00 2 14,500,000
- - 2,850 0 0.00 - -
360 390 382 (1) (0.26) 8 39,690,564
- - 40 0 0.00 - -
- - 8,000 0 0.00 - -
- - 400 0 0.00 - -
488 488 488 (4) (0.81) 5 6,250,000
- - 265 0 0.00 - -
7,150 7,229 7,150 (25) (0.35) 6 297,600
- - 500 0 0.00 - -
- - 5,400 0 0.00 - -
- - 17,000 0 0.00 - -
- - 700 0 0.00 - -
- - 900 0 0.00 - -
- - 4,200 0 0.00 - -
- - 150 0 0.00 - -
478 695 478 (178) (27.13) 2 600,058
- - 1,350 0 0.00 - -
- - 1 0 0.00 - -
- - 1,800 0 0.00 - -
241 241 241 (219) (47.61) 1 18
2,680 2,795 2,732 (9) (0.33) 14 38,416,193
- - 1,750 0 0.00 - -
400 445 400 (44) (9.91) 5 8,328,000
- - 65 0 0.00 - -
- - 825 0 0.00 - -
- - 715 0 0.00 - -
- - 6,875 0 0.00 - -
- - 4,000 0 0.00 - -
- - 3,600 0 0.00 - -
- - 200 0 0.00 - -
 30 33 33 1 3.13 3 2,114,900
- - 70 0 0.00 - -
- - 59 0 0.00 - -
- - 1,850 0 0.00 - -
- - 304 0 0.00 - -
- - 200 0 0.00 - -
5 14 14 7 100.00 2 3,300
- - 200 0 0.00 - -
- - 1,700 0 0.00 - -
- - 500 0 0.00 - -
- - 3,600 0 0.00 - -
- - 1,200 0 0.00 - -
- - 286 0 0.00 - -
30 35 30 0 0.00 4 2,800,000
18,677 18,825 18,677 (823) (4.22) 2 114,955
- - 3,700 0 0.00 - -
37,025 38,689 37,025 (549) (1.46) 2 42,500
- - 104 0 0.00 - -
- - 73 0 0.00 - -
- - 302 0 0.00 - -
- - 885 0 0.00 - -
- - 160 0 0.00 - -
- - 79 0 0.00 - -
- - 250 0 0.00 - -
- - 58 0 0.00 - -
- - 360 0 0.00 - -
2,990 2,990 2,990 (83) (2.70) 1 1,475,000
- - 170 0 0.00 - -
- - 97 0 0.00 - -
1,635 1,651 1,635 (69) (4.05) 7 9,594,000
- - 909 0 0.00 - -
- - 600 0 0.00 - -
- - 140 0 0.00 - -
- - 160 0 0.00 - -
Nilai Transaksi Nilai Asing Beli Nilai Asing Jual
(Value) (Foreign Buy) (Foreign Sell)
- - -
- - -
- - -
- - -
- - -
- - -
- - -
11,930,085 224,555 224,555
- - -
- - -
12,544,085,805 12,544,085,805 12,544,085,805
7,425,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
753,870,000 753,870,000 753,870,000
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
3,354,771,160 - -
- - -
5,194,150,000 - -
- - -
- - -
1,385,000,000 1,385,000,000 1,385,000,000
- - -
- - -
- - -
940,528,000 940,528,000 940,528,000
 - - -
800,000,000 - -
- - -
- - -
- - -
105,301,735,800 84,883,437,400 85,007,169,200
- - -
2,706,534,200 - -
68,260,000 - -
- - -
- - -
- - -
- - -
379,822,500 379,822,500 -
- - -
2,069,800,000 - -
- - -
- - -
- - -
- - -
- - -
1,857,448,900 1,348,420,000 580,500
- - -
- - -
- - -
154,997,520 - -
10,646,581,100 8,776,405,100 2,840,176,000
1,326,000,000 - -
64,510,721,175 61,509,125,000 61,828,117,075
- - -
- - -
- - -
- - -
- - -
5,455,897,000 - -
93,840 - 93,840
- - -
14,364 14,364 14,364
- - -
202,151,400 202,151,400 202,151,400
- - -
- - -
- - -
26,000,000 - -
- - -
 - - -
1,849,246,600 899,699,600 1,849,246,600
22,500,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
56,455,083,600 56,276,300,600 56,277,083,600
- - -
89,500,000 - -
- - -
39,200,000 - -
- - -
- - -
- - -
- - -
1,025,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
35,675,819,000 - -
26,095,000 - 13,810,000
- - -
- - -
- - -
- - -
- - -
120,000,000 - -
925,690,500 - -
- - -
14,280,000 - -
- - -
- - -
- - -
 - - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
1,121,984,500 1,121,952,000 1,121,984,500
120,000,000 - -
- - -
- - -
27,589,380 - 27,589,380
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
4,500,000,000 - 4,500,000,000
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
98,600,000 - -
 2,224,950,000 - -
- - -
1,190,475,000 - 1,190,475,000
- - -
- - -
- - -
- - -
- - -
- - -
112,833,307,700 76,898,422,700 112,833,307,700
- - -
- - -
- - -
- - -
- - -
- - -
- - -
1,525,000,000 - -
- - -
- - -
- - -
- - -
10,512,904,900 7,683,108,400 10,512,904,900
16,100,000 - -
305,250,000 - 305,250,000
- - -
- - -
- - -
- - -
- - -
- - -
2,045,910,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
33,563,276,600 30,803,306,600 14,282,850,600
- - -
- - -
 - - -
- - -
4,050,000,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
393,500 - -
- - -
- - -
491,721,950 491,172,500 491,721,950
- - -
- - -
- - -
- - -
4,070 - -
- - -
- - -
- - -
- - -
- - -
1,543,700 - 1,543,700
- - -
- - -
- - -
42,820,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
112,500,000 - -
- - -
- - -
- - -
415,415,000 - -
30,082,000 - -
 - - -
- - -
- - -
- - -
- - -
- - -
98,400,000 - -
- - -
- - -
- - -
- - -
9,654,384,640 - -
- - -
339,550,300 303,800,300 303,800,300
- - -
- - -
- - -
- - -
2,612,321,000 2,612,321,000 -
- - -
- - -
49,200,000 - -
- - -
- - -
51,426,223,855 - -
- - -
19,914,115,300 19,914,115,300 19,914,115,300
- - -
- - -
- - -
- - -
- - -
- - -
- - -
498,015,000 498,015,000 498,015,000
- - -
43,735,930,000 35,507,630,000 40,775,950,000
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
 573,969,100 573,969,100 573,969,100
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
425,210,000 - 425,210,000
- - -
- - -
2,405,734,500 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
4,416,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
767,148,000 756,060,000 756,060,000
- - -
550,530,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
3,999,600,000 - -
- - -
49,403,520,000 - -
- - -
- - -
 - - -
- - -
- - -
- - -
3,836,000,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
1,020,000,130 - -
- - -
- - -
- - -
- - -
- - -
- - -
2,160,000,000 - -
57,744,000 - -
- - -
- - -
- - -
3,571,422,000 - -
- - -
- - -
13,920,000,000 - -
- - -
- - -
- - -
- - -
- - -
2,176,200,000 - -
- - -
- - -
- - -
- - -
4,788,514,275 1,164,425,000 1,165,014,275
- - -
6,072,436,700 6,072,436,700 6,072,436,700
- - -
- - -
- - -
- - -
131,440,000 - -
 - - -
- - -
330,000,000 - 330,000,000
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
4,718,296,000 4,718,296,000 3,192,681,000
- - -
- - -
- - -
- - -
- - -
- - -
31,946,600,000 - 22,287,000,000
- - -
- - -
5,096,105,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
9,588,306,275 9,587,600,000 9,588,306,275
- - -
- - -
11,419,983,000 10,685,480,500 733,750,000
15,452,007,000 - -
- - -
 - - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
407,000,000 - -
- - -
- - -
75,000,000 - -
- - -
- - -
725,000,000 - -
- - -
15,026,392,040 - -
- - -
- - -
- - -
3,050,000,000 - -
- - -
2,137,871,700 2,137,871,700 2,137,871,700
- - -
- - -
- - -
- - -
- - -
- - -
- - -
417,027,724 - -
- - -
- - -
- - -
4,338 - -
104,992,826,700 102,802,166,280 104,992,553,700
- - -
3,590,775,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
 65,547,000 - 42,447,000
- - -
- - -
- - -
- - -
- - -
21,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
89,500,000 - -
2,147,022,675 2,145,987,300 2,147,022,675
- - -
1,627,642,500 370,250,000 1,627,642,500
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
4,410,250,000 4,410,250,000 4,410,250,000
- - -
- - -
15,830,930,000 - 15,677,000,000
- - -
- - -
- - -
- - -
Harga Saham: Jumat, 30 Okt 2015 Indeks di Bursa Indonesia
©britama.com Alamat: www.britama.com
Follow Kita di: twitter.com/britama
Like Kita di: facebook.com/britamasaham
Sebelumnya Tertinggi Terendah Penutupan Perubahan
No. Indeks (Index) (Previous) (High) (Low) (Close) (Change)
1 IHSG 4,472.02 4,480.60 4,441.34 4,455.18 (16.84)
2 Pertanian 1,760.89 1,784.60 1,759.98 1,776.24 15.36
3 Pertambangan 957.30 959.82 950.88 951.54 (5.75)
4 Basic Industry and Chemicals 368.53 371.42 363.45 368.97 0.44
5 Miscellanous Industry 1,026.86 1,052.29 1,016.29 1,044.95 18.09
6 Consumer Goods 2,057.75 2,062.68 2,043.16 2,043.16 (14.59)
7 Cons., Property & Real Estate 468.56 470.93 462.61 469.32 0.76
8 Infrastruc., Utility 897.71 905.69 894.78 894.78 (2.93)
9 Keuangan 669.42 669.40 658.13 658.13 (11.29)
10 Trade & Service 832.06 838.35 828.48 838.35 6.29
11 Manufacture 1,114.78 1,119.81 1,108.09 1,115.43 0.65
12 LQ45 765.53 768.04 759.55 759.73 (5.79)
13 Jakarta Islamic Inde 586.97 591.90 584.04 586.10 (0.88)
14 Main Board Index 1,275.97 1,279.00 1,266.50 1,269.94 (6.02)
15 Development Board Index 667.21 669.25 664.65 669.25 2.05
16 KOMPAS100 954.48 956.99 946.22 948.92 (5.56)
17 BISNIS-27 377.79 379.09 374.33 374.43 (3.37)
18 PEFINDO25 Index 359.54 359.65 353.63 357.77 (1.77)
19 SRI-KEHATI Index 258.44 259.66 255.97 255.97 (2.47)
20 Indeks Saham Syariah 140.92 141.72 140.17 140.96 0.04
21 Indeks IDX30 398.41 399.70 394.90 394.92 (3.50)
22 Indeks Infobank15 509.08 508.62 498.37 498.37 (10.71)
23 SMinfra18 292.21 294.96 290.83 290.83 (1.37)
24 Indeks MNC36 246.35 246.70 243.40 243.40 (2.95)
25 Investor33 312.78 313.92 310.36 310.36 (2.42)
 Frekuensi
% Volume Transaksi Nilai Transaksi (Value)
Transaksi
-0.38% 258,042 4,657,878,240 5,618,958,241,701
0.87% 19,039 220,369,700 294,107,084,100
-0.60% 22,662 850,613,436 245,260,583,664
0.12% 23,886 542,540,000 254,817,472,483
1.76% 10,724 130,351,566 419,491,767,500
-0.71% 22,391 83,593,299 615,863,514,050
0.16% 52,690 1,448,479,323 862,358,345,624
-0.33% 25,944 328,189,869 672,179,137,300
-1.69% 32,218 339,842,828 1,384,756,832,665
0.76% 48,488 713,898,219 870,123,504,315
0.06% 57,001 756,484,865 1,290,172,754,033
-0.76% 148,340 1,250,502,159 4,106,452,882,640
-0.15% 104,255 944,067,639 2,362,578,027,505
-0.47% 220,916 2,481,831,233 4,680,444,133,706
0.31% 37,126 2,176,047,007 938,514,107,995
-0.58% 207,604 2,679,454,954 4,618,233,655,243
-0.89% 93,780 665,864,986 2,999,764,048,925
-0.49% 16,273 132,964,238 107,640,043,164
-0.96% 83,054 609,359,985 2,900,327,668,099
0.03% 189,727 3,474,935,384 3,381,317,317,728
-0.88% 110,137 890,303,978 3,442,483,511,365
-2.10% 26,716 251,536,770 1,316,522,233,315
-0.47% 51,217 391,867,573 1,161,029,732,635
-1.20% 103,890 839,402,520 2,921,334,016,595
-0.77% 105,900 874,478,855 3,193,392,542,015
 0.00
Naik 0.00
Turun 0.00
Tetap 0.00
T. transaksi 0.00