Harga Saham: Kamis, 15 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 18,800 18,800
2 ABBA PT Mahaka Media Tbk 50 51
3 ABDA PT Asuransi Bina Dana Arta Tbk 7,000 -
4 ABMM PT ABM Investama Tbk 2,825 -
5 ACES PT Ace Hardware Indonesia Tbk 655 670
6 ACST PT Acset Indonusa Tbk 3,800 3,815
7 ADES PT Ades Waters Indonesia Tbk 1,030 1,020
8 ADHI PT Adhi Karya (Persero) Tbk 2,115 2,145
9 ADMF PT Adira Dinamika Multi Finance Tbk 3,950 3,900
10 ADMG PT Polychem Indonesia Tbk 95 95
11 ADRO PT Adaro Energy Tbk 635 635
12 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 84 85
13 AGRS PT Bank Agris Tbk 125 113
14 AHAP PT Asuransi Harta Aman Pratama Tbk 155 150
15 AIMS PT Akbar Indo Makmur Stimec Tbk 420 -
16 AISA PT Tiga Pilar Sejahtera Food Tbk 1,545 1,555
17 AKKU PT Alam Karya Unggul Tbk 305 -
18 AKPI PT Argha Karya Prima Industri Tbk 800 -
19 AKRA PT AKR Corporindo Tbk 5,875 5,950
20 AKSI PT Majapahit Inti Corpora Tbk 125 -
21 ALDO PT Alkindo Naratama Tbk 690 690
22 ALKA PT Alakasa Industrindo Tbk 421 -
23 ALMI PT Alumindo Light Metal Industri Tbk 219 212
24 ALTO PT Tri Banyan Tirta Tbk 325 325
25 AMAG PT Asuransi Multi Artha Guna Tbk 362 362
26 AMFG PT Asahimas Flat Glass Tbk 6,450 -
27 AMRT PT Sumber Alfaria Trijaya Tbk 550 550
28 ANJT PT Austindo Nusantara Jaya Tbk 1,610 -
29 ANTM PT Aneka Tambang (Persero) Tbk 515 525
30 APEX PT Apexindo Pratama Duta Tbk 3,330 3,330
31 APIC PT Pan Pacific International Tbk 545 535
32 APII PT Arita Prima Indonesia Tbk 230 -
33 APLI PT Asiaplast Industries Tbk 70 75
34 APLN PT Agung Podomoro Land Tbk 311 315
35 APOL PT Arpeni Pratama Ocean Line Tbk 58 -
36 ARGO PT Argo Pantes Tbk 900 -
37 ARII PT Atlas Resources Tbk 401 423
38 ARNA PT Arwana Citramulia Tbk 495 488
39 ARTA PT Arthavest Tbk 278 275
40 ARTI PT Ratu Prabu Energi Tbk 230 230
41 ASBI PT Asuransi Bintang Tbk 440 440
42 ASDM PT Asuransi Dayin MitraTbk 1,000 -
43 ASGR PT Astra Graphia Tbk 1,760 1,780
44 ASII PT Astra International Tbk 6,125 6,300
45 ASJT PT Asuransi Jasa Tania Tbk 130 -
46 ASMI PT Asuransi Mitra Maparya Tbk 880 880
47 ASRI PT Alam Sutera Realty Tbk 386 400
48 ASRM PT Asuransi Ramayana Tbk 2,100 -
49 ASSA PT Adi Sarana Armada Tbk 110 109
50 ATIC PT Anabatic Technologies Tbk 695 695
51 ATPK PT Bara Jaya Internasional Tbk 194 -
52 AUTO PT Astra Otoparts Tbk 1,605 1,610
53 BABP PT Bank MNC Internasional Tbk 71 72
54 BACA PT Bank Capital Indonesia Tbk 158 157
55 BAJA PT Saranacentral Bajatama Tbk 102 104
56 BALI PT Bali Towerindo Sentra Tbk 715 -
57 BAPA PT Bekasi Asri Pemula Tbk 50 -
58 BATA PT Sepatu Bata Tbk 1,065 -
59 BAYU PT Bayu Buana Tbk 790 715
60 BBCA PT Bank Central Asia Tbk 12,950 13,000
61 BBHI PT Bank Harda Internasional Tbk 116 116
62 BBKP PT Bank Bukopin Tbk 665 665
63 BBLD PT Buana Finance Tbk 1,130 -
64 BBMD PT Bank Mestika Dharma Tbk 1,555 -
65 BBNI PT Bank Negara Indonesia Tbk 4,835 4,935
66 BBNP PT Bank Nusantara Parahyangan Tbk 2,320 -
67 BBRI PT Bank Rakyat Indonesia Tbk 10,025 10,350
68 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 66 64
69 BBTN PT Bank Tabungan Negara Tbk 1,110 1,125
70 BBYB PT Bank Yudha Bhakti Tbk 96 95
71 BCAP PT MNC Kapital Indonesia Tbk 1,565 1,570
72 BCIC PT Bank Century Tbk 50 -
73 BCIP PT Bumi Citra Permai Tbk 840 840
74 BDMN PT Bank Danamon Tbk 3,035 3,010
75 BEKS PT Bank Eksekutif International Tbk 54 55
76 BEST PT Bekasi Fajar Industrial Estate Tbk 368 379
77 BFIN PT BFI Finance Indonesia Tbk 2,945 -
78 BHIT PT MNC Investama Tbk 228 228
79 BIKA PT Binakarya Jaya Abadi Tbk 2,000 2,000
80 BIMA PT Primarindo Asia Infrastucture Tbk 560 -
81 BINA PT Bank Ina Perdana Tbk 287 -
82 BIPI PT Benakat Integra Tbk 77 77
83 BIPP PT Bhuwanatala Indah Permai Tbk 77 77
 84 BIRD PT Blue Bird Tbk 6,000 6,100
85 BISI PT BISI International Tbk 1,160 1,200
86 BJBR PT BPD Jawa Barat dan Banten Tbk 650 640
87 BJTM PT BPD Jawa Timur Tbk 416 411
88 BKDP PT Bukit Darmo Property Tbk 75 -
89 BKSL PT Sentul City Tbk 75 75
90 BKSW PT Bank Kesawan Tbk 321 321
91 BLTA PT Berlian Laju Tanker Tbk 196 -
92 BLTZ PT Graha Layar Prima Tbk. 4,700 -
93 BMAS PT Bank Maspion Indonesia Tbk 330 360
94 BMRI PT Bank Mandiri (Persero) Tbk 8,950 8,950
95 BMSR PT Bintang Mitra Semestaraya Tbk 230 -
96 BMTR PT Global Mediacom Tbk 990 1,000
97 BNBA PT Bank Bumi Arta Tbk 173 172
98 BNBR PT Bakrie & Brothers Tbk 50 50
99 BNGA PT Bank CIMB Niaga Tbk 580 580
100 BNII PT Bank International Indonesia Tbk 154 155
101 BNLI PT Bank Permata Tbk 1,150 1,120
102 BOLT PT Garuda Metalindo Tbk 1,045 1,040
103 BORN PT Borneo Lumbung Energi & Metal Tbk 50 -
104 BPFI PT Batavia Prosperindo Finance Tbk 570 -
105 BPII PT Batavia Prosperindo International Tbk 2,000 -
106 BRAM PT Indo Kordsa Tbk 4,200 -
107 BRAU PT Berau Coal Energy Tbk 82 -
108 BRMS PT Bumi Resources Minerals Tbk 52 52
109 BRNA PT Berlina Tbk 650 625
110 BRPT PT Barito Pacific Tbk 135 143
111 BSDE PT Bumi Serpong Damai Tbk 1,625 1,645
112 BSIM PT Bank Sinarmas Tbk 490 485
113 BSSR PT Baramulti Suksessarana Tbk 1,110 1,110
114 BSWD PT Bank Swadesi Tbk 4,335 -
115 BTEK PT Bumi Teknokultura Unggul Tbk 1,450 1,450
116 BTEL PT Bakrie Telecom Tbk 50 50
117 BTON PT Betonjaya Manunggal Tbk 495 -
118 BTPN PT Bank Tabungan Pensiunan Negara Tbk 2,820 2,900
119 BUDI PT Budi Starch & Sweetener Tbk 72 72
120 BUKK PT Bukaka Teknik Utama Tbk 670 650
121 BULL PT Buana Listya Tama Tbk 95 93
122 BUMI PT Bumi Resources Tbk 75 70
123 BUVA PT Bukit Uluwatu Villa Tbk 545 545
124 BVIC PT Bank Victoria International Tbk 98 98
125 BWPT PT Eagle High Plantations Tbk 268 275
126 BYAN PT Bayan Resources Tbk 8,250 8,250
127 CANI PT Capitol Nusantara Indonesia Tbk 264 -
128 CASS PT Cardig Aero Services Tbk 1,100 1,175
129 CEKA PT Cahaya Kalbar Tbk 630 595
130 CENT PT Centrin Online Tbk 150 -
131 CFIN PT Clipan Finance Indonesia Tbk 270 270
132 CINT PT Chitose Internasional Tbk 333 333
133 CITA PT Cita Mineral Investindo Tbk 940 -
134 CKRA PT Cakra Mineral Tbk 93 105
135 CLPI PT Colorpak Indonesia Tbk 600 600
136 CMNP PT Citra Marga Nushapala Persada Tbk 1,605 -
137 CMPP PT Centris Multi Persada Pratama Tbk 116 105
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 -
141 COWL PT Cowell Development Tbk 600 600
142 CPGT PT Citra Maharlika Nusantara Corpora Tbk 50 50
143 CPIN PT Charoen Pokphand Indonesia Tbk 2,465 2,465
144 CPRO PT Central Proteina Prima Tbk 50 50
145 CSAP PT Catur Sentosa Adiprana Tbk 352 352
146 CTBN PT Citra Tubindo Tbk 5,200 -
147 CTRA PT Ciputra Development Tbk 1,000 1,020
148 CTRP PT Ciputra Property Tbk 389 389
149 CTRS PT Ciputra Surya Tbk 2,100 2,090
150 CTTH PT Citatah Industri Marmer Tbk 54 56
151 DAJK PT Dwi Aneka Jaya Kemasindo Tbk 265 265
152 DART PT Duta Anggada Realty Tbk 500 -
153 DEFI PT Danasupra Erapacific Tbk 1,405 -
154 DEWA PT Darma Henwa Tbk 50 50
155 DGIK PT Duta Graha Indah Tbk 87 86
156 DILD PT Intiland Development Tbk 585 585
157 DKFT PT Duta Kirana Finance Tbk 397 -
158 DLTA PT Delta Djakarta Tbk 233,000 244,450
159 DMAS PT Puradelta Lestari Tbk 215 217
160 DNAR PT Bank Dinar Indonesia Tbk 117 117
161 DNET PT Indoritel Makmur Internasional Tbk 1,000 990
162 DOID PT Delta Dunia Petroindo Tbk 71 73
163 DPNS PT Duta Pertiwi Nusantara Tbk 385 -
164 DSFI PT Dharma Samudera Fishing Industries Tbk 132 132
165 DSNG PT Dharma Satya Nusantara Tbk 3,150 3,150
166 DSSA PT Dian Swastatika Sentosa Tbk 12,900 -
167 DUTI PT Duta Pertiwi Tbk 6,300 -
168 DVLA PT Darya-Varia Laboratoria Tbk 1,445 1,405
169 DYAN PT Dyandra Media International Tbk 67 68
170 ECII PT Electronic City Indonesia Tbk 1,045 1,045
171 EKAD PT Ekadharma International Tbk 379 370
172 ELSA PT Elnusa Tbk 373 375
173 ELTY PT Bakrieland Development Tbk 50 50
174 EMDE PT Megapolitan Developments Tbk 171 170
175 EMTK PT Elang Mahkota Teknologi Tbk 11,500 11,300
176 ENRG PT Energi Mega Persada Tbk 52 52
177 EPMT PT Enseval Putra Megatrading Tbk 1,900 -
178 ERAA PT Erajaya Swasembada Tbk 650 640
179 ERTX PT Eratex Djaja Tbk 850 850
180 ESSA PT Surya Esa Perkasa Tbk 1,900 1,800
181 ESTI PT Ever Shine Textile Inds. Tbk 200 -
182 ETWA PT Eterindo Wahanatama Tbk 77 77
183 EXCL PT Excelcomindo Pratama Tbk 3,285 3,280
184 FAST PT Fast Food Indonesia Tbk 1,155 1,270
185 FASW PT Fajar Surya Wisesa Tbk 1,190 1,190
186 FISH PT FKS Multi Agro Tbk 1,600 -
187 FMII PT Fortune Mate Indonesia Tbk 385 -
188 FORU PT Fortune Indonesia Tbk 715 -
189 FPNI PT Lotte Chemical Titan Tbk 85 -
190 FREN PT Mobile-8 Telecom Tbk 52 50
191 GAMA PT Gading Development Tbk 50 50
192 GDST PT Gunawan Dianjaya Steel Tbk 61 60
193 GDYR PT Goodyear Indonesia Tbk 1,620 -
194 GEMA PT Gema Grahasarana Tbk 330 329
195 GEMS PT Golden Energy Mines Tbk 1,500 -
196 GGRM PT Gudang Garam Tbk 43,000 42,500
197 GIAA PT Garuda Indonesia (Persero) Tbk 312 315
198 GJTL PT Gajah Tunggal Tbk 630 630
199 GLOB PT Global Teleshop Tbk 1,030 950
200 GMCW PT Grahamas Citrawisata Tbk 860 -
201 GMTD PT Gowa Makassar Tourism Development Tbk 8,600 7,750
202 GOLD PT Golden Retailindo Tbk 280 -
203 GOLL PT Golden Plantation Tbk 97 97
204 GPRA PT Perdana Gapuraprima Tbk 233 -
205 GREN PT Evergreen Invesco Tbk 131 129
206 GSMF PT Equity Development Investment Tbk 103 93
207 GTBO PT Garda Tujuh Buana Tbk 260 -
208 GWSA PT Greenwood Sejahtera Tbk 92 95
209 GZCO PT Gozco Plantations Tbk 94 94
210 HADE PT HD Capital Tbk 50 50
211 HDFA PT Radana Bhaskara Finance Tbk 219 -
212 HDTX PT Panasia Indosyntec Tbk 950 -
213 HERO PT Hero Supermarket Tbk 1,475 1,475
214 HEXA PT Hexindo Adiperkasa Tbk 1,975 1,910
215 HITS PT Humpuss Intermoda Transportasi Tbk 705 705
216 HMSP PT Hanjaya Mandala Sampoerna Tbk 87,900 88,000
217 HOME PT Hotel Mandarine Regency Tbk 200 200
218 HOTL PT Saraswati Griya Lestari Tbk 126 134
219 HRUM PT Harum Energy Tbk 940 940
220 IATA PT Indonesia Transport & Infrastructure Tbk 50 51
221 IBFN PT Intan Baruprana Finance Tbk 325 335
222 IBST PT Inti Bangun Sejahtera Tbk 2,375 -
223 ICBP PT Indofood CBP Sukses Makmur Tbk 12,750 12,500
224 ICON PT Island Concepts Indonesia Tbk 479 -
225 IGAR PT Champion Pacific Indonesia Tbk 275 275
226 IIKP PT Inti Agri Resources Tbk 700 700
227 IKAI PT Intikeramik Alamasri Industri Tbk 115 -
228 IKBI PT Sumi Indo Kabel Tbk 1,045 -
229 IMAS PT Indomobil Sukses Internasional Tbk 3,000 -
230 IMJS PT Indomobil Multi Jasa Tbk 440 -
231 IMPC PT Impack Pratama Industri Tbk 9,175 9,175
232 INAF PT Indofarma Tbk 138 140
233 INAI PT Indal Aluminium Industry Tbk 351 351
234 INCI PT Intanwijaya Internasional Tbk 312 300
235 INCO PT Vale Indonesia Tbk 2,320 2,350
236 INDF PT Indofood Sukses Makmur Tbk 5,500 5,625
237 INDR PT Indorama Syntetics Tbk 860 860
238 INDS PT Indospring Tbk 344 346
239 INDX PT Tanah Laut Tbk 234 235
240 INDY PT Indika Energy Tbk 212 215
241 INKP PT Indah Kiat Pulp & Paper Tbk 815 810
242 INPC PT Bank Artha Graha Internasional 67 67
243 INPP PT Indonesian Paradise Property 369 -
244 INRU PT Toba Pulp Lestari Tbk 280 -
245 INTA PT Intraco Penta Tbk 247 249
246 INTD PT Inter Delta Tbk 380 -
247 INTP PT Indocement Tunggal Prakasa Tbk 17,525 18,000
248 INVS PT Inovisi Infracom Tbk 117 -
249 IPOL PT Indopoly Swakarsa Industry Tbk 72 73
250 ISAT PT Indosat Tbk 4,100 4,000
251 ISSP PT Steel Pipe Industry of Indonesia Tbk 151 153
252 ITMA PT Sumber Energi Andalan Tbk 13,900 -
253 ITMG PT Indo Tambangraya Megah Tbk 10,700 10,750
254 ITTG PT Leo Investments Tbk 82 -
255 JAWA PT Jaya Agra Wattie Tbk 240 240
256 JECC PT Jembo Cable Company Tbk 1,500 -
257 JIHD PT Jakarta International Hotels & Development Tbk 600 -
258 JKON PT Jaya Konstruksi Manggala Prata 800 810
259 JKSW PT Jakarta Kyoei Steel Works Tbk 74 -
260 JPFA PT Japfa Comfeed Indonesia Tbk 466 466
261 JPRS PT Jaya Pari Steel Tbk 138 137
262 JRPT PT Jaya Real Property Tbk 860 805
263 JSMR PT Jasa Marga (Persero) Tbk 5,325 5,400
264 JSPT PT Jakarta Setiabudi Internasional Tbk 750 -
265 JTPE PT Jasuindo Tiga Perkasa Tbk 225 225
266 KAEF PT Kimia Farma Tbk 825 825
267 KARW PT Ictsi Jasa Prima Tbk 320 -
268 KBLI PT KMI Wire and Cable Tbk 112 112
269 KBLM PT Kabelindo Murni Tbk 110 130
270 KBLV PT First Media Tbk 2,100 -
271 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 50
272 KDSI PT Kedawung Setia Industrial Tbk 250 231
273 KIAS PT Keramika Indonesia Assosiasi Tbk 112 -
274 KICI PT Kedaung Indah Can Tbk 258 -
275 KIJA PT Kawasan Industri Jababeka Tbk 190 194
276 KKGI PT Resource Alam Indonesia Tbk 680 665
277 KLBF PT Kalbe Farma Tbk 1,460 1,480
278 KOBX PT Kobexindo Tractors Tbk 148 134
279 KOIN PT Kokoh Inti Arebama Tbk 290 -
280 KONI PT Perdana Bangun Pusaka Tbk 330 -
281 KOPI PT Mitra Energi Sejati Tbk 810 810
282 KPIG PT MNC Land Tbk 1,460 1,460
283 KRAH PT Grand Kartech Tbk 2,250 2,240
284 KRAS PT Krakatau Steel (Persero) Tbk 335 340
285 KREN PT Kresna Graha Investama Tbk 2,480 2,480
286 LAMI PT Lamicitra Nusantara Tbk 250 -
287 LAPD PT Leyand International Tbk 50 50
288 LCGP PT Eureka Prima Jakarta Tbk 540 540
289 LEAD PT Logindo Samudramakmur Tbk 182 182
290 LINK PT Link Net Tbk 4,420 4,425
291 LION PT Lion Metal Works Tbk 1,000 1,000
292 LMAS PT Limas Centric Indonesia Tbk 50 -
293 LMPI PT Langgeng Makmur Industri Tbk 118 121
294 LMSH PT Lionmesh Prima Tbk 620 560
295 LPCK PT Lippo Cikarang Tbk 7,875 7,900
296 LPGI PT Lippo General Insurance Tbk 5,250 5,250
297 LPIN PT Multi Prima Sejahtera Tbk 5,600 6,000
298 LPKR PT Lippo Karawaci Tbk 1,225 1,225
299 LPLI PT Lippo E-NET Tbk 374 374
300 LPPF PT Matahari Department Store Tbk 15,750 16,200
301 LPPS PT Lippo Securities Tbk 135 135
302 LRNA PT Eka Sari Lorena Transport Tbk 115 120
303 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,385 1,390
304 LTLS PT Lautan Luas Tbk 510 500
305 MAGP PT Multi Agro Gemilang Plantation Tbk 50 50
306 MAIN PT Malindo Feedmill Tbk 1,320 1,295
307 MAMI PT Mas Murni Indonesia Tbk 50 -
308 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 -
309 MAPI PT Mitra Adiperkasa Tbk 3,000 2,950
310 MASA PT Multistrada Arah Sarana Tbk 228 227
311 MAYA PT Bank Mayapada Tbk 1,490 1,480
312 MBAP PT Mitrabara Adiperdana Tbk 1,120 -
313 MBSS PT Mitrabahtera Segara Sejati Tbk 387 395
314 MBTO PT Martina Berto Tbk 149 135
315 MCOR PT Bank Windu Kentjana International Tbk 335 335
316 MDIA PT Intermedia Capital Tbk 2,790 2,790
317 MDKA PT Merdeka Copper Gold Tbk 2,015 1,950
318 MDLN PT Modernland Realty Tbk 460 463
319 MDRN PT Modern Internasional Tbk 185 183
320 MEDC PT Medco Energi International Tbk 1,220 1,220
321 MEGA PT Bank Mega Tbk 3,450 3,125
322 MERK PT Merck Tbk 139,900 135,050
323 META PT Nusantara Infrastructure Tbk 144 148
324 MFIN PT Mandala Multifinance Tbk 875 880
325 MFMI PT Multifiling Mitra Indonesia Tbk 270 260
326 MGNA PT Magna Finance Tbk 70 -
327 MICE PT Multi Indocitra Tbk 401 401
328 MIDI PT Midi Utama Indonesia Tbk 730 730
329 MIKA PT Mitra Keluarga Karyasehat Tbk 27,775 27,800
330 MIRA PT Mitra Rajasa Tbk 50 -
331 MITI PT Mitra Investindo Tbk 124 -
332 MKPI PT Metropolitan Kentjana Tbk 16,800 -
333 MLBI PT Multi Bintang Indonesia Tbk 8,200 8,200
334 MLIA PT Mulia Industrindo Tbk 620 625
335 MLPL PT Multipolar Tbk 367 367
336 MLPT PT Multipolar Technology Tbk 1,530 1,530
337 MMLP PT Mega Manunggal Property Tbk 880 880
338 MNCN PT Media Nusantara Citra Tbk 1,820 1,830
339 MPMX PT Mitra Pinasthika Mustika Tbk 535 545
340 MPPA PT Matahari Putra Prima Tbk 2,310 2,320
341 MRAT PT Mustika Ratu Tbk 202 191
342 MREI PT Maskapai Reasuransi Indonesia Tbk 5,000 -
343 MSKY PT MNC Sky Vision Tbk 1,470 1,410
344 MTDL PT Metrodata Electronics Tbk 665 685
345 MTFN PT Capitalinc Investment Tbk 50 50
346 MTLA PT Metropolitan Land Tbk 209 212
347 MTSM PT Metro Supermarket Realty Tbk 293 -
348 MYOH PT Samindo Resources Tbk 494 495
349 MYOR PT Mayora Indah Tbk 26,575 26,500
350 MYRX PT Hanson International Tbk 695 695
351 MYRXP PT Saham Seri B Hanson Internatio 50 50
352 MYTX PT Apac Citra Centertex Tbk 90 -
353 NAGA PT Bank Mitraniaga Tbk 115 129
354 NELY PT Pelayaran Nelly Dwi Putri Tbk 140 -
355 NIKL PT Pelat Timah Nusataran Tbk 64 64
356 NIPS PT Nipress Tbk 396 400
357 NIRO PT Nirvana Development Tbk 128 136
358 NISP PT Bank NISP Tbk 1,225 -
359 NOBU PT Bank Nationalnobu Tbk 740 735
360 NRCA PT Nusa Raya Cipta Tbk 710 710
361 OCAP PT JJ NAB Capital Tbk 432 -
362 OKAS PT Ancora Indonesia Resources Tbk 91 85
363 OMRE PT Indonesia Prima Property Tbk 322 -
364 PADI PT Minna Padi Investama Tbk 685 685
365 PALM PT Provident Agro Tbk 490 -
366 PANR PT Panorama Sentrawisata Tbk 483 481
367 PANS PT Panin Sekuritas Tbk 3,380 3,430
368 PBRX PT Pan Brothers Tex Tbk 595 600
369 PDES PT Destinasi Tirta Nusantara Tbk 160 160
370 PEGE PT Panca Global Securities Tbk 200 -
371 PGAS PT Perusahaan Gas Negara Tbk 2,965 3,010
372 PGLI PT Pembangunan Graha Lestari Indah Tbk 72 -
373 PICO PT Pelangi Indah Canindo Tbk 133 -
374 PJAA PT Pembangunan Jaya Ancol Tbk 2,010 2,005
375 PKPK PT Perdana Karya Perkasa Tbk 56 55
376 PLAS PT Redland Asia Capital Tbk 1,550 1,540
377 PLIN PT Plaza Indonesia Realty Tbk 2,830 2,830
378 PNBN PT Bank Pan Indonesia Tbk 960 950
379 PNBS PT Bank Panin Syariah Tbk 235 241
380 PNIN PT Paninvest Tbk 600 590
381 PNLF PT Panin Financial Tbk 210 211
382 PNSE PT Pudjiadi & Sons Estate Tbk 499 -
383 POLY PT Polysindo Eka Perkasa Tbk 61 61
384 POOL PT Pool Advista Indonesia Tbk 2,990 -
385 PPRO PP Properti Tbk 153 154
386 PRAS PT Prima Alloy Steel Tbk 132 132
387 PSAB PT J Resources Asia Pasifik Tbk 1,390 1,400
388 PSDN PT Prasidha Aneka Niaga Tbk 112 112
389 PSKT PT Red Planet Indonesia Tbk 1,040 -
390 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 6,275 6,350
391 PTIS PT Indo Straits Tbk 910 -
392 PTPP PT Pembangunan Perumahan (Persero) Tbk 3,555 3,630
393 PTRO PT Petrosea Tbk 332 335
394 PTSN PT Sat Nusapersada Tbk 61 67
395 PTSP PT Pioneerindo Gourmet International Tbk 8,500 -
396 PUDP PT Pudjiadi Prestige Limited Tbk 425 -
397 PWON PT Pakuwon Jati Tbk 385 397
398 PYFA PT Pyridam Farma Tbk 112 109
399 RAJA PT Rukun Raharja Tbk 930 905
400 RALS PT Ramayana Lestari Sentosa Tbk 660 660
401 RANC PT Supra Boga Lestari Tbk 299 305
402 RBMS PT Ristia Bintang Mahkota Sejati Tbk 66 66
403 RDTX PT Roda Vivatex Tbk 5,800 -
404 RELI PT Reliance Securities Tbk 414 -
405 RICY PT Ricky Putra Globalindo Tbk 156 166
406 RIGS PT Rig Tenders Tbk 147 154
407 RIMO PT Rimo International Lestari Tbk 190 -
408 RMBA PT Bentoel International Investama Tbk 470 -
409 RODA PT Pikko Land Development Tbk 406 -
410 ROTI PT Nippon Indosari Corpindo Tbk 1,100 1,100
411 RUIS PT Radiant Utama Interinsco Tbk 219 216
412 SAFE PT Steady Safe Tbk 93 -
413 SAME PT Sarana Meditama Metropolitan Tbk 2,525 2,525
414 SCBD PT Danayasa Arthatama Tbk. 1,695 -
415 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 3,550 3,475
416 SCMA PT Surya Citra Media Tbk 2,970 3,000
417 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 -
418 SDMU PT Sidomulyo Selaras Tbk 325 324
419 SDPC PT Millennium Pharmacon International Tbk 72 72
420 SDRA PT Bank Woori Saudara Indonesia 1906 Tbk 1,190 -
421 SGRO PT Sampoerna Agro Tbk 1,115 1,120
422 SHID PT Hotel Sahid Jaya Tbk 451 450
423 SIAP PT Sekawan Intipratama Tbk 220 220
424 SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk 485 485
425 SILO PT Siloam International Hospitals Tbk 12,450 12,500
426 SIMA PT Siwani Makmur Tbk 158 159
427 SIMP PT Salim Ivomas Pratama Tbk 473 471
428 SIPD PT Sierad Produce Tbk 800 800
429 SKBM PT Sekar Bumi Tbk 945 -
430 SKLT PT Sekar Laut Tbk 390 -
431 SKYB PT Skybee Tbk 420 -
432 SMAR PT SMART Tbk 4,400 4,395
433 SMBR PT Semen Baturaja (Persero) Tbk 286 290
434 SMCB PT Holcim Indonesia Tbk 1,090 1,090
435 SMDM PT Suryamas Dutamakmur Tbk 95 -
436 SMDR PT Samudera Indonesia Tbk 5,200 -
437 SMGR PT Semen Indonesia (Persero) Tbk 10,150 10,300
438 SMMA PT Sinar Mas Multiartha Tbk 5,000 -
439 SMMT PT Golden Eagle Energy Tbk 770 770
440 SMRA PT Summarecon Agung Tbk 1,350 1,340
441 SMRU PT SMR Utama Tbk 221 221
442 SMSM PT Selamat Sempurna Tbk 4,500 4,550
443 SOBI PT Sorini Agro Asia Corporindo Tbk 2,180 -
444 SOCI PT Soechi Lines Tbk 494 495
445 SONA PT Sona Topas Tourism Industry Tbk 3,700 -
446 SPMA PT Suparma Tbk 110 102
447 SQBB PT Taisho Pharmaceutical Indonesia Tbk 10,500 -
448 SQBI PT Taisho Pharmaceutical Indonesia Tbk 338,000 -
449 SQMI PT Allbond Makmur Usaha Tbk 1,550 -
450 SRAJ PT Sejahteraraya Anugrahjaya Tbk 213 -
451 SRIL PT Sri Rejeki Isman Tbk. 371 373
452 SRSN PT Indo Acidatama Tbk 50 -
453 SRTG PT Saratoga Investama Sedaya Tbk 4,100 4,100
454 SSIA PT Surya Semesta Internusa Tbk 755 760
455 SSMS PT Sawit Sumbermas Sarana Tbk 1,835 1,845
456 SSTM PT Sunson Textile Manufacture Tbk 53 53
457 STAR PT Star Petrochem Tbk 51 50
458 STTP PT Siantar TOP Tbk 3,015 3,015
459 SUGI PT Sugih Energy Tbk 388 388
460 SULI PT SLJ Global Tbk 52 52
461 SUPR PT Solusi Tunas Pratama 8,050 8,100
462 TALF PT Tunas Alfin Tbk 400 -
463 TARA PT Sitara Propertindo Tbk 494 490
464 TAXI PT Express Transindo Utama Tbk 330 340
465 TBIG PT Tower Bersama Infrastructure Tbk 6,425 6,550
466 TBLA PT Tunas Baru Lampung Tbk 495 495
467 TBMS PT Tembaga Mulia Semanan Tbk 6,000 -
468 TCID PT Mandom Indonesia Tbk 16,800 16,800
469 TELE PT Tiphone Mobile Indonesia Tbk 740 740
470 TFCO PT Tifico Fiber Indonesia Tbk 900 900
471 TGKA PT Tigaraksa Satria Tbk 4,770 4,300
472 TIFA PT Tifa Finance Tbk 168 161
473 TINS PT Timah (Pesero) Tbk 710 725
474 TIRA PT Tira Austenite Tbk 1,495 1,495
475 TIRT PT Tirta Mahakam Resources Tbk 67 66
476 TKGA PTPermata Prima Sakti Tbk 1,800 -
477 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 494 489
478 TLKM PT Telekomunikasi Indonesia Tbk 2,640 2,660
479 TMAS PT Pelayaran Tempuran Emas Tbk 1,395 1,495
480 TMPI PT AGIS Tbk 451 451
481 TMPO PT Tempo Inti Media Tbk 67 69
482 TOBA PT Toba Bara Sejahtra Tbk 770 715
483 TOTL PT Total Bangun Persada Tbk 640 640
484 TOTO PT Surya Toto Indonesia Tbk 6,750 6,725
485 TOWR PT Sarana Menara Nusantara Tbk 3,985 3,985
486 TPIA PT Tri Polyta Indonesia Tbk 3,560 3,525
487 TPMA PT Trans Power Marine Tbk 243 238
488 TRAM PT Trada Maritime Tbk 50 50
489 TRIL PT Triwira Insanlestari Tbk 50 50
490 TRIM PT Trimegah Securities Tbk 54 55
491 TRIO PT Trikomsel Oke Tbk 1,850 -
492 TRIS PT Trisula International Tbk 306 306
493 TRST PT Trias Sentosa Tbk 218 218
494 TRUB PT Truba Alam Manunggal Engineering Tbk 50 -
495 TRUS PT Trust Finance Indonesia Tbk 200 200
496 TSPC PT Tempo Scan Pacific Tbk 1,670 1,670
497 TURI PT Tunas Ridean Tbk 520 525
498 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 3,950 3,950
499 UNIC PT Unggul Indah Cahaya Tbk 1,635 -
500 UNIT PT Nusantara Inti Corpora Tbk 264 261
501 UNSP PT Bakrie Sumatra Plantations Tbk 50 50
502 UNTR PT United Tractors Tbk 18,775 18,700
503 UNTX PT Unitex Tbk 3,700 -
504 UNVR PT Unilever Indonesia Tbk 38,600 38,525
505 VICO PT Victoria Investama Tbk 111 112
506 VINS PT Victoria Insurance Tbk 75 78
507 VIVA PT Visi Media Asia Tbk 302 304
508 VOKS PT Voksel Electric Tbk 890 -
509 VRNA PT Verena Oto Finance Tbk 135 -
510 WAPO PT Wahana Phonix Mandiri Tbk 54 -
511 WEHA PT Weha Transportasi Indonesia Tbk 173 171
512 WICO PT Wicaksana Overseas International Tbk 54 54
513 WIIM PT Wismilak Inti Makmur Tbk 363 363
514 WIKA PT Wijaya Karya (Persero) Tbk 3,050 3,075
515 WINS PT Wintermar Offshore Marine Tbk 195 191
516 WOMF PT Wahana Ottomitra Multiartha Tbk 75 74
517 WSKT PT Waskita Karya (Persero) Tbk 1,605 1,610
518 WTON PT Wijaya Karya Beton Tbk 1,030 1,040
519 YPAS PT Yanaprima Hastapersada Tbk 750 -
520 YULE PT Yulie Sekurindo Tbk 81 -
521 ZBRA PT Zebra Nusantara Tbk 86 88

IHSG: 4,483.08
Terendah Tertinggi Penutupan Perubahan Frekuensi
% Volume Transaksi
(Low) (High) (Close) (Change) Transaksi
18,600 19,000 18,600 (200) (1.06) 2,479 1,666,200
50 53 50 0 0.00 53 717,900
- - 7,000 0 0.00 - -
- - 2,825 0 0.00 - -
650 710 700 45 6.87 2,528 34,587,900
3,815 3,900 3,850 50 1.32 7 12,200
1,020 1,040 1,020 (10) (0.97) 11 5,300
2,105 2,170 2,120 5 0.24 2,520 28,621,800
3,890 3,930 3,930 (20) (0.51) 8 4,400
93 96 95 0 0.00 43 569,800
620 665 640 5 0.79 3,678 50,511,700
83 85 83 (1) (1.19) 24 424,700
113 127 117 (8) (6.40) 5 3,700
148 150 148 (7) (4.52) 4 1,600
- - 420 0 0.00 - -
1,505 1,570 1,535 (10) (0.65) 547 2,318,400
- - 305 0 0.00 - -
- - 800 0 0.00 - -
5,800 5,950 5,875 0 0.00 4,690 6,083,500
- - 125 0 0.00 - -
690 695 695 5 0.72 19 69,900
- - 421 0 0.00 - -
212 221 214 (5) (2.28) 100 50,500
323 330 330 5 1.54 46 556,100
326 380 350 (12) (3.31) 53 510,900
- - 6,450 0 0.00 - -
550 550 550 0 0.00 1 100
- - 1,610 0 0.00 - -
493 530 505 (10) (1.94) 3,189 96,089,800
3,330 3,330 3,330 0 0.00 1 3,400
530 535 535 (10) (1.83) 496 10,503,700
- - 230 0 0.00 - -
75 82 82 12 17.14 2 1,100
307 318 309 (2) (0.64) 341 2,759,300
- - 58 0 0.00 - -
- - 900 0 0.00 - -
423 423 423 22 5.49 4 80,000
488 496 492 (3) (0.61) 144 357,400
 275 275 275 (3) (1.08) 1 100
229 240 239 9 3.91 1,225 32,119,500
440 440 440 0 0.00 1 1,500
- - 1,000 0 0.00 - -
1,700 1,780 1,770 10 0.57 13 5,500
6,300 6,550 6,400 275 4.49 4,864 29,430,600
- - 130 0 0.00 - -
875 880 875 (5) (0.57) 440 1,527,200
388 406 396 10 2.59 2,957 98,822,000
- - 2,100 0 0.00 - -
108 110 108 (2) (1.82) 12 87,300
685 695 690 (5) (0.72) 207 3,945,200
- - 194 0 0.00 - -
1,600 1,620 1,610 5 0.31 66 186,000
71 73 72 1 1.41 128 2,393,800
157 158 158 0 0.00 251 3,290,900
101 108 102 0 0.00 55 108,900
- - 715 0 0.00 - -
- - 50 0 0.00 - -
- - 1,065 0 0.00 - -
715 715 715 (75) (9.49) 1 400
12,925 13,150 12,975 25 0.19 4,359 22,448,700
116 116 116 0 0.00 1 100
665 675 665 0 0.00 36 346,800
- - 1,130 0 0.00 - -
- - 1,555 0 0.00 - -
4,935 5,100 5,025 190 3.93 5,246 30,347,000
- - 2,320 0 0.00 - -
10,100 10,550 10,125 100 1.00 5,338 26,747,200
64 64 64 (2) (3.03) 2 2,100
1,125 1,160 1,160 50 4.50 3,089 24,688,800
94 112 112 16 16.67 312 2,808,700
1,510 1,600 1,590 25 1.60 65 48,000
- - 50 0 0.00 - -
840 855 850 10 1.19 528 16,806,400
3,010 3,130 3,035 0 0.00 1,595 1,431,300
52 55 52 (2) (3.70) 7 150,500
345 385 350 (18) (4.89) 1,958 39,435,800
- - 2,945 0 0.00 - -
224 234 234 6 2.63 473 1,512,300
1,995 2,005 2,005 5 0.25 508 2,635,100
- - 560 0 0.00 - -
- - 287 0 0.00 - -
76 79 79 2 2.60 395 101,994,200
77 83 77 0 0.00 5 3,300
5,900 6,100 5,975 (25) (0.42) 41 8,700
1,160 1,235 1,180 20 1.72 544 898,500
640 670 670 20 3.08 1,741 12,753,600
411 428 418 2 0.48 787 5,305,000
- - 75 0 0.00 - -
74 79 75 0 0.00 1,354 82,233,700
321 321 321 0 0.00 1 100
- - 196 0 0.00 - -
- - 4,700 0 0.00 - -
360 360 360 30 9.09 1 100
8,850 9,100 8,900 (50) (0.56) 4,073 20,148,200
- - 230 0 0.00 - -
990 1,010 990 0 0.00 868 4,724,200
172 172 172 (1) (0.58) 3 5,000
50 50 50 0 0.00 2 10,100
575 595 580 0 0.00 23 102,500
154 156 154 0 0.00 6 20,700
1,120 1,150 1,150 0 0.00 2 500
1,040 1,115 1,055 10 0.96 7,605 20,098,100
- - 50 0 0.00 - -
- - 570 0 0.00 - -
- - 2,000 0 0.00 - -
- - 4,200 0 0.00 - -
- - 82 0 0.00 - -
50 52 50 (2) (3.85) 417 65,670,100
625 650 650 0 0.00 2 2,500
131 143 135 0 0.00 25 190,000
1,635 1,665 1,650 25 1.54 1,309 9,675,300
465 485 465 (25) (5.10) 5 1,300
1,110 1,110 1,110 0 0.00 2 300
- - 4,335 0 0.00 - -
1,400 1,450 1,415 (35) (2.41) 55 20,453,400
50 50 50 0 0.00 1 100
- - 495 0 0.00 - -
2,820 2,900 2,820 0 0.00 8 2,600
71 74 71 (1) (1.39) 16 290,500
650 725 725 55 8.21 9 7,500
91 98 93 (2) (2.11) 149 964,700
68 70 68 (7) (9.33) 715 67,133,600
545 610 610 65 11.93 76 401,100
98 100 100 2 2.04 3 1,200
246 294 257 (11) (4.10) 7,640 244,662,600
8,250 8,250 8,250 0 0.00 1 2,000
- - 264 0 0.00 - -
1,160 1,190 1,190 90 8.18 4 16,700
 595 665 665 35 5.56 10 27,800
- - 150 0 0.00 - -
270 274 270 0 0.00 8 50,500
332 335 335 2 0.60 81 5,405,100
- - 940 0 0.00 - -
87 105 90 (3) (3.23) 48 1,132,500
595 600 595 (5) (0.83) 2 200
- - 1,605 0 0.00 - -
105 118 105 (11) (9.48) 8 5,000
50 51 51 1 2.00 102 1,564,200
- - 5,000 0 0.00 - -
- - 15,000 0 0.00 - -
595 600 600 0 0.00 201 1,112,200
50 50 50 0 0.00 11 15,600
2,450 2,520 2,465 0 0.00 1,729 4,639,800
50 50 50 0 0.00 111 897,700
342 352 346 (6) (1.70) 280 8,312,000
- - 5,200 0 0.00 - -
950 1,040 950 (50) (5.00) 2,243 24,897,700
360 395 389 0 0.00 285 913,400
2,090 2,100 2,100 0 0.00 70 1,657,300
54 56 55 1 1.85 4 4,200
262 275 265 0 0.00 264 688,700
- - 500 0 0.00 - -
- - 1,405 0 0.00 - -
50 50 50 0 0.00 2 1,600
79 86 80 (7) (8.05) 206 5,329,100
575 590 580 (5) (0.85) 1,202 21,201,900
- - 397 0 0.00 - -
244,450 244,450 244,450 11450 4.91 1 1,000
209 222 216 1 0.47 273 5,645,200
117 117 117 0 0.00 1 100
990 1,000 1,000 0 0.00 19 195,600
70 73 70 (1) (1.41) 119 8,367,700
- - 385 0 0.00 - -
132 143 139 7 5.30 1,352 28,141,800
3,150 3,300 3,300 150 4.76 147 651,300
- - 12,900 0 0.00 - -
- - 6,300 0 0.00 - -
1,405 1,405 1,405 (40) (2.77) 2 265,000
67 68 67 0 0.00 16 136,200
1,045 1,045 1,045 0 0.00 1 500
357 385 385 6 1.58 45 93,900
369 389 375 2 0.54 2,449 27,564,500
50 50 50 0 0.00 1,370 784,100
 170 179 172 1 0.58 10 45,700
11,000 11,500 11,000 (500) (4.35) 8 9,700
50 52 51 (1) (1.92) 1,570 198,155,400
- - 1,900 0 0.00 - -
610 665 645 (5) (0.77) 574 9,109,700
850 850 850 0 0.00 3 283,200
1,800 1,900 1,900 0 0.00 2 600
- - 200 0 0.00 - -
77 77 77 0 0.00 1 200
3,270 3,460 3,450 165 5.02 2,112 3,007,800
1,270 1,270 1,270 115 9.96 1 100
1,190 1,195 1,195 5 0.42 27 138,100
- - 1,600 0 0.00 - -
- - 385 0 0.00 - -
- - 715 0 0.00 - -
- - 85 0 0.00 - -
50 53 52 0 0.00 37 192,300
50 50 50 0 0.00 1 1,000
60 62 60 (1) (1.64) 16 130,200
- - 1,620 0 0.00 - -
329 335 335 5 1.52 2 1,300
- - 1,500 0 0.00 - -
42,500 43,200 42,975 (25) (0.06) 1,907 1,061,500
309 317 310 (2) (0.64) 1,733 22,727,600
615 655 625 (5) (0.79) 259 1,450,300
950 1,030 1,030 0 0.00 8 2,400
- - 860 0 0.00 - -
7,750 8,000 7,750 (850) (9.88) 6 700
- - 280 0 0.00 - -
92 108 99 2 2.06 12 11,100
- - 233 0 0.00 - -
129 131 131 0 0.00 186 1,415,100
93 97 93 (10) (9.71) 10 8,700
- - 260 0 0.00 - -
94 95 95 3 3.26 8 125,100
91 94 94 0 0.00 13 147,200
50 50 50 0 0.00 1 200
- - 219 0 0.00 - -
- - 950 0 0.00 - -
1,475 1,475 1,475 0 0.00 1 200
1,850 1,910 1,900 (75) (3.80) 27 29,500
705 705 705 0 0.00 29 83,900
87,000 88,000 87,900 0 0.00 26 5,800
199 207 207 7 3.50 73 21,682,500
127 136 136 10 7.94 55 540,600
 920 940 930 (10) (1.06) 267 402,900
50 51 50 0 0.00 106 3,531,600
293 335 330 5 1.54 3 1,700
- - 2,375 0 0.00 - -
12,500 13,400 13,200 450 3.53 1,964 4,015,800
- - 479 0 0.00 - -
275 286 280 5 1.82 5 600
700 710 700 0 0.00 11 9,200
- - 115 0 0.00 - -
- - 1,045 0 0.00 - -
- - 3,000 0 0.00 - -
- - 440 0 0.00 - -
9,175 9,175 9,175 0 0.00 77 213,600
132 142 135 (3) (2.17) 251 2,731,000
351 358 358 7 1.99 2 10,000
300 320 315 3 0.96 4 11,900
2,240 2,400 2,305 (15) (0.65) 5,537 11,458,000
5,600 5,925 5,900 400 7.27 2,739 14,821,200
860 860 860 0 0.00 2 200
343 346 344 0 0.00 94 448,900
235 243 243 9 3.85 10 3,500
207 215 208 (4) (1.89) 132 2,611,500
800 820 815 0 0.00 61 495,500
66 68 67 0 0.00 30 169,400
- - 369 0 0.00 - -
- - 280 0 0.00 - -
249 249 249 2 0.81 1 100
- - 380 0 0.00 - -
17,875 18,200 18,000 475 2.71 3,933 4,070,800
- - 117 0 0.00 - -
73 76 75 3 4.17 69 725,200
3,950 4,090 4,005 (95) (2.32) 331 406,800
147 154 152 1 0.66 881 23,463,500
- - 13,900 0 0.00 - -
10,625 10,900 10,700 0 0.00 2,000 1,366,200
- - 82 0 0.00 - -
240 243 242 2 0.83 7 21,500
- - 1,500 0 0.00 - -
- - 600 0 0.00 - -
760 810 760 (40) (5.00) 5 10,100
- - 74 0 0.00 - -
453 489 465 (1) (0.21) 905 7,205,200
137 139 139 1 0.72 27 196,200
800 835 835 (25) (2.91) 13 131,300
5,200 5,450 5,225 (100) (1.88) 1,179 2,851,100
 - - 750 0 0.00 - -
220 225 222 (3) (1.33) 129 1,010,100
810 835 820 (5) (0.61) 612 4,631,700
- - 320 0 0.00 - -
101 115 105 (7) (6.25) 37 200,500
130 130 130 20 18.18 1 100
- - 2,100 0 0.00 - -
50 50 50 0 0.00 5 500
231 231 231 (19) (7.60) 2 8,000
- - 112 0 0.00 - -
- - 258 0 0.00 - -
192 199 195 5 2.63 871 43,119,100
655 680 680 0 0.00 10 17,400
1,465 1,500 1,470 10 0.68 5,198 46,837,100
134 147 147 (1) (0.68) 2 200
- - 290 0 0.00 - -
- - 330 0 0.00 - -
810 820 810 0 0.00 23 79,700
1,440 1,460 1,450 (10) (0.68) 19 15,700
2,220 2,260 2,235 (15) (0.67) 621 735,300
332 340 335 0 0.00 325 2,334,300
2,465 2,605 2,570 90 3.63 16,425 80,561,400
- - 250 0 0.00 - -
50 50 50 0 0.00 9 877,300
540 545 540 0 0.00 112 10,641,900
179 186 184 2 1.10 67 373,600
4,415 4,535 4,450 30 0.68 1,541 1,851,800
900 1,000 1,000 0 0.00 5 1,600
- - 50 0 0.00 - -
116 121 117 (1) (0.85) 35 258,900
560 570 560 (60) (9.68) 9 4,800
7,900 8,175 7,950 75 0.95 599 436,200
5,250 5,250 5,250 0 0.00 4 68,900
5,325 6,000 5,500 (100) (1.79) 39 21,900
1,215 1,245 1,235 10 0.82 2,613 53,439,600
374 380 380 6 1.60 4 11,900
15,900 16,375 15,925 175 1.11 3,462 2,839,900
135 135 135 0 0.00 2 10,000
120 120 120 5 4.35 1 100
1,365 1,415 1,380 (5) (0.36) 1,795 11,369,800
459 500 500 (10) (1.96) 14 3,700
50 50 50 0 0.00 2 400
1,270 1,310 1,300 (20) (1.52) 26 40,700
- - 50 0 0.00 - -
- - 600 0 0.00 - -
 2,950 3,150 3,100 100 3.33 1,034 4,821,600
227 229 228 0 0.00 176 14,124,800
1,460 1,480 1,460 (30) (2.01) 9 1,400
- - 1,120 0 0.00 - -
388 400 388 1 0.26 39 122,400
135 142 142 (7) (4.70) 3 2,400
325 340 325 (10) (2.99) 35 517,500
2,790 2,790 2,790 0 0.00 1 100
1,950 1,975 1,950 (65) (3.23) 5 800
460 485 470 10 2.17 550 15,133,800
180 185 185 0 0.00 18 13,600
1,200 1,240 1,205 (15) (1.23) 181 805,100
3,125 3,250 3,250 (200) (5.80) 4 1,700
133,000 135,050 133,000 (6900) (4.93) 6 4,500
139 148 139 (5) (3.47) 880 12,806,300
880 890 890 15 1.71 5 3,900
260 260 260 (10) (3.70) 1 100
- - 70 0 0.00 - -
401 406 401 0 0.00 9 116,300
730 730 730 0 0.00 1 500,000
27,750 28,250 28,025 250 0.90 2,971 2,927,800
- - 50 0 0.00 - -
- - 124 0 0.00 - -
- - 16,800 0 0.00 - -
8,200 8,775 8,775 575 7.01 32 11,200
625 625 625 5 0.81 1 35,000
355 374 370 3 0.82 719 6,019,000
1,515 1,555 1,540 10 0.65 228 3,036,700
865 890 890 10 1.14 802 7,921,800
1,705 1,855 1,725 (95) (5.22) 4,888 18,456,700
535 545 535 0 0.00 65 1,743,200
2,260 2,385 2,290 (20) (0.87) 1,918 6,005,000
191 205 195 (7) (3.47) 6 10,300
- - 5,000 0 0.00 - -
1,410 1,450 1,450 (20) (1.36) 12 5,300
640 685 670 5 0.75 3 3,200
50 50 50 0 0.00 3 2,000
200 212 204 (5) (2.39) 356 8,849,500
- - 293 0 0.00 - -
485 495 495 1 0.20 4 2,600
26,125 26,550 26,450 (125) (0.47) 17 2,200
690 700 700 5 0.72 2,181 122,993,200
50 50 50 0 0.00 1 500
- - 90 0 0.00 - -
129 129 129 14 12.17 1 100
 - - 140 0 0.00 - -
63 64 64 0 0.00 4 400
393 403 393 (3) (0.76) 14 31,500
124 136 125 (3) (2.34) 302 21,915,000
- - 1,225 0 0.00 - -
720 735 735 (5) (0.68) 7 2,800
705 715 705 (5) (0.70) 157 528,300
- - 432 0 0.00 - -
85 85 85 (6) (6.59) 1 100
- - 322 0 0.00 - -
640 685 685 0 0.00 9 30,000
- - 490 0 0.00 - -
480 481 481 (2) (0.41) 433 3,523,600
3,380 3,430 3,415 35 1.04 22 46,100
600 615 610 15 2.52 616 6,051,300
160 160 160 0 0.00 1 20,000
- - 200 0 0.00 - -
2,980 3,100 2,995 30 1.01 7,765 39,911,300
- - 72 0 0.00 - -
- - 133 0 0.00 - -
2,000 2,350 2,350 340 16.92 30 150,200
55 55 55 (1) (1.79) 1 5,000
1,540 1,550 1,550 0 0.00 445 30,123,600
2,830 2,835 2,835 5 0.18 2 500
940 960 960 0 0.00 60 261,200
235 250 235 0 0.00 40 84,000
590 625 620 20 3.33 14 147,900
210 221 220 10 4.76 813 14,498,300
- - 499 0 0.00 - -
61 66 62 1 1.64 416 5,276,700
- - 2,990 0 0.00 - -
153 158 155 2 1.31 469 13,073,100
132 132 132 0 0.00 2 300
1,380 1,470 1,455 65 4.68 2,210 16,412,000
112 114 114 2 1.79 2 200
- - 1,040 0 0.00 - -
6,350 6,700 6,600 325 5.18 3,105 6,034,100
- - 910 0 0.00 - -
3,630 3,670 3,655 100 2.81 2,081 13,527,700
317 336 321 (11) (3.31) 211 961,600
57 67 65 4 6.56 3 300
- - 8,500 0 0.00 - -
- - 425 0 0.00 - -
392 403 394 9 2.34 4,119 70,942,800
109 112 112 0 0.00 5 7,100
 880 930 880 (50) (5.38) 82 418,600
660 675 675 15 2.27 294 9,655,100
295 305 295 (4) (1.34) 3 500
63 66 63 (3) (4.55) 4 32,900
- - 5,800 0 0.00 - -
- - 414 0 0.00 - -
166 166 166 10 6.41 1 100
154 166 166 19 12.93 5 4,400
- - 190 0 0.00 - -
- - 470 0 0.00 - -
- - 406 0 0.00 - -
1,065 1,150 1,085 (15) (1.36) 985 4,081,900
216 220 220 1 0.46 17 1,332,500
- - 93 0 0.00 - -
2,525 2,545 2,535 10 0.40 293 147,000
- - 1,695 0 0.00 - -
3,475 3,575 3,575 25 0.70 2 5,100
3,000 3,100 3,015 45 1.52 2,601 5,580,300
- - 29,000 0 0.00 - -
323 328 324 (1) (0.31) 1,369 4,483,600
72 72 72 0 0.00 1 100
- - 1,190 0 0.00 - -
1,105 1,125 1,110 (5) (0.45) 179 1,380,400
448 450 448 (3) (0.67) 85 232,100
220 232 231 11 5.00 4,910 584,762,300
470 493 478 (7) (1.44) 727 11,580,200
12,250 12,500 12,350 (100) (0.80) 806 677,600
159 160 159 1 0.63 30 20,744,400
470 481 475 2 0.42 182 944,100
800 800 800 0 0.00 6 160,100
- - 945 0 0.00 - -
- - 390 0 0.00 - -
- - 420 0 0.00 - -
4,395 4,395 4,395 (5) (0.11) 1 700
288 292 290 4 1.40 269 3,099,700
1,050 1,100 1,050 (40) (3.67) 195 579,000
- - 95 0 0.00 - -
- - 5,200 0 0.00 - -
10,150 10,450 10,150 0 0.00 2,630 2,931,800
- - 5,000 0 0.00 - -
770 770 770 0 0.00 15 50,000
1,300 1,365 1,305 (45) (3.33) 2,554 19,195,000
221 235 235 14 6.33 259 72,313,400
4,550 4,550 4,550 50 1.11 7 9,700
- - 2,180 0 0.00 - -
 493 500 493 (1) (0.20) 153 1,780,000
- - 3,700 0 0.00 - -
102 117 117 7 6.36 9 89,800
- - 10,500 0 0.00 - -
- - 338,000 0 0.00 - -
- - 1,550 0 0.00 - -
- - 213 0 0.00 - -
366 380 368 (3) (0.81) 1,586 19,451,900
- - 50 0 0.00 - -
4,100 4,100 4,100 0 0.00 2 1,100
740 785 750 (5) (0.66) 816 8,571,200
1,775 1,850 1,775 (60) (3.27) 3,889 47,530,900
53 53 53 0 0.00 5 5,100
50 53 50 (1) (1.96) 153 3,071,900
3,015 3,015 3,015 0 0.00 1 200
388 390 389 1 0.26 627 46,026,100
50 52 50 (2) (3.85) 25 144,600
7,700 8,100 8,050 0 0.00 3 3,700
- - 400 0 0.00 - -
490 495 494 0 0.00 663 105,684,600
302 347 304 (26) (7.88) 9,021 98,551,800
6,500 6,625 6,525 100 1.56 824 1,602,800
495 495 495 0 0.00 3 50,000
- - 6,000 0 0.00 - -
16,800 16,800 16,800 0 0.00 1 100
705 760 715 (25) (3.38) 509 10,176,200
900 900 900 0 0.00 2 200
4,300 4,300 4,300 (470) (9.85) 2 1,100
161 168 168 0 0.00 6 9,200
710 735 715 5 0.70 603 4,234,200
1,495 1,495 1,495 0 0.00 1 800
61 73 65 (2) (2.99) 23 14,000
- - 1,800 0 0.00 - -
489 493 493 (1) (0.20) 10 38,900
2,660 2,730 2,685 45 1.70 7,888 87,325,900
1,400 1,600 1,400 5 0.36 15 5,000
447 451 451 0 0.00 389 54,520,800
67 69 67 0 0.00 14 149,300
710 780 780 10 1.30 14 3,800
640 660 655 15 2.34 513 2,700,600
6,600 6,725 6,700 (50) (0.74) 260 545,000
3,985 3,985 3,985 0 0.00 48 1,606,800
3,525 3,525 3,525 (35) (0.98) 1 200
220 240 240 (3) (1.23) 20 39,400
50 50 50 0 0.00 12 25,700
 50 50 50 0 0.00 1 100
55 55 55 1 1.85 6 17,800
- - 1,850 0 0.00 - -
305 306 306 0 0.00 47 3,367,600
218 220 220 2 0.92 2 200
- - 50 0 0.00 - -
200 200 200 0 0.00 1 200
1,665 1,680 1,665 (5) (0.30) 189 714,400
520 525 525 5 0.96 73 1,115,800
3,950 3,965 3,965 15 0.38 2 200
- - 1,635 0 0.00 - -
261 261 261 (3) (1.14) 1 100
50 50 50 0 0.00 3 110,100
17,950 19,225 18,350 (425) (2.26) 5,689 5,397,100
- - 3,700 0 0.00 - -
38,000 39,325 38,000 (600) (1.55) 3,718 1,307,000
112 112 112 1 0.90 1 100
73 78 77 2 2.67 13 29,400
300 307 303 1 0.33 227 4,997,500
- - 890 0 0.00 - -
- - 135 0 0.00 - -
- - 54 0 0.00 - -
171 174 174 1 0.58 219 1,705,500
54 55 54 0 0.00 24 549,700
360 363 362 (1) (0.28) 27 142,900
2,990 3,100 3,005 (45) (1.48) 1,726 9,291,600
183 202 189 (6) (3.08) 88 327,800
74 76 76 1 1.33 3 5,000
1,600 1,630 1,605 0 0.00 1,465 23,579,500
1,010 1,055 1,025 (5) (0.49) 1,319 17,218,600
- - 750 0 0.00 - -
- - 81 0 0.00 - -
88 88 88 2 2.33 1 100
Total: 261,256 3,767,693,100
4,551.94 4,507.20 4,507.20 24.12 0.54% 261,802 6,700,567,399
 Nilai Asing Beli Nilai Asing Jual
Nilai Transaksi (Value) (Foreign Buy) (Foreign Sell)
31,239,862,500 18,987,737,500 10,098,617,500
36,050,900 - -
- - -
- - -
23,864,752,500 18,599,351,000 6,812,215,500
46,896,000 - -
5,421,000 - -
60,901,149,500 12,226,191,500 3,110,551,500
17,159,000 - 15,592,500
53,661,700 - -
32,382,268,500 12,010,293,500 19,134,585,500
36,011,900 - -
420,700 - -
237,800 - -
- - -
3,553,286,000 960,550,000 2,022,696,000
- - -
- - -
35,663,852,500 19,360,222,500 13,991,300,000
- - -
48,386,000 - -
- - -
10,846,300 - -
182,544,300 - 10,956,000
172,095,100 - -
- - -
55,000 - -
- - -
49,057,471,300 1,998,922,000 797,337,300
11,322,000 - -
5,619,213,000 - 41,034,500
- - -
84,600 - -
857,076,800 280,470,900 110,512,900
- - -
- - -
33,840,000 - -
176,344,400 87,638,400 54,375,800
 27,500 - -
7,491,545,100 1,165,000 1,167,000
660,000 - -
- - -
9,523,000 - 178,000
189,542,937,500 138,826,647,500 80,762,042,500
- - -
1,343,711,000 - -
39,277,717,800 10,502,583,900 132,317,700
- - -
9,508,900 - -
2,708,500,500 - -
- - -
299,568,500 215,637,000 -
172,183,900 - -
518,945,800 - -
11,189,600 - -
- - -
- - -
- - -
286,000 - -
291,663,790,000 126,886,215,000 277,431,035,000
11,600 - -
232,944,500 78,039,000 149,184,500
- - -
- - -
152,809,357,000 86,115,830,000 69,618,775,500
- - -
274,540,005,000 122,260,422,500 123,309,752,500
134,400 - 134,400
28,159,294,500 18,179,110,500 1,365,190,500
300,168,800 15,525,700 1,717,400
75,269,000 75,117,500 40,465,000
- - -
14,298,167,000 - 142,128,000
4,397,068,500 3,444,567,500 2,342,482,500
8,126,800 - -
14,416,689,800 846,677,800 6,389,143,900
- - -
348,216,600 216,067,500 106,614,800
5,272,318,000 1,523,751,000 1,456,350,000
- - -
- - -
7,895,929,500 54,377,400 1,570,000
256,500 - -
 52,070,000 5,400,000 26,777,500
1,061,886,000 398,919,500 565,094,500
8,475,745,500 2,787,053,500 6,334,917,500
2,224,228,900 1,106,072,000 816,897,700
- - -
6,271,760,800 1,618,023,300 1,535,080,300
32,100 - -
- - -
- - -
36,000 - -
179,998,815,000 73,081,457,500 134,898,812,500
- - -
4,714,887,000 2,666,049,000 1,784,209,000
860,000 - -
505,000 - -
58,970,500 - -
3,196,300 - 1,540,100
566,000 336,000 -
21,687,419,500 654,100,000 1,718,453,000
- - -
- - -
- - -
- - -
- - -
3,284,520,100 1,020,000,000 10,000
1,600,000 - -
25,627,600 776,300 -
15,963,681,500 2,475,455,500 4,891,042,500
616,500 - -
333,000 - -
- - -
29,653,488,000 141,500 2,020,000
5,000 - -
- - -
7,456,500 - 3,686,500
20,716,700 - -
5,392,000 - 1,512,500
90,569,400 - -
4,566,428,400 776,634,800 3,379,343,400
236,706,000 - -
118,800 - -
66,865,953,300 1,276,597,100 2,374,593,700
16,500,000 16,500,000 16,500,000
- - -
19,715,500 7,497,000 -
 17,787,000 - -
- - -
13,675,000 - -
1,804,866,000 - 362,670,500
- - -
112,380,500 - -
119,500 - -
- - -
527,300 - -
78,210,600 - -
- - -
- - -
667,274,000 - -
780,000 - 780,000
11,527,336,000 6,597,174,000 4,517,757,000
44,885,000 - -
2,897,161,200 34,600,000 -
- - -
24,494,587,000 2,108,090,000 14,763,762,000
352,714,700 35,268,300 101,654,200
3,480,098,500 54,172,000 3,387,090,000
228,400 - -
183,906,500 - -
- - -
- - -
80,000 - -
429,936,200 - -
12,378,948,500 1,013,340,000 47,653,000
- - -
244,450,000 - -
1,192,267,100 417,367,400 742,558,900
11,700 - -
195,530,000 - -
590,394,900 337,219,600 11,210,900
- - -
3,899,792,200 10,962,000 11,286,800
2,090,787,000 193,762,500 211,858,500
- - -
- - -
372,325,000 - -
9,130,600 - -
522,500 - -
34,496,400 17,895,700 -
10,421,735,200 43,821,000 140,337,300
39,205,000 - -
 7,892,700 - -
110,350,000 91,000,000 47,600,000
9,974,992,600 573,619,900 1,066,715,400
- - -
5,755,505,000 22,888,000 1,145,328,500
240,720,000 - -
1,090,000 - -
- - -
15,400 - -
10,304,541,000 7,318,992,000 7,635,503,500
127,000 - -
164,709,500 - -
- - -
- - -
- - -
- - -
9,998,700 - -
50,000 - -
7,812,800 - -
- - -
429,500 - -
- - -
45,624,632,500 32,799,262,500 28,212,777,500
7,122,747,600 24,100,000 1,816,302,100
914,261,500 31,671,500 265,650,500
2,306,000 - -
- - -
5,455,000 - -
- - -
1,108,600 - -
- - -
183,698,900 - -
809,500 - -
- - -
11,879,500 11,115,000 -
13,437,600 - -
10,000 - -
- - -
- - -
295,000 - -
56,014,000 51,300,000 38,000,000
59,149,500 - -
508,447,500 228,272,500 -
4,408,338,500 4,391,890,000 202,000,000
71,245,400 - -
 374,310,000 64,343,500 172,148,500
177,000,700 - -
558,600 - 335,000
- - -
52,948,297,500 38,474,262,500 8,955,987,500
- - -
167,700 - -
6,454,000 994,000 980,000
- - -
- - -
- - -
- - -
1,959,780,000 - -
369,345,000 11,832,000 274,871,000
3,511,400 - -
3,599,000 - -
26,620,994,500 6,080,372,500 9,021,089,000
86,714,200,000 33,837,400,000 21,684,715,000
172,000 - -
154,517,600 - -
833,900 - -
546,927,500 210,000,000 277,396,100
402,916,000 - 15,671,500
11,351,100 - -
- - -
- - -
24,900 - -
- - -
73,367,952,500 44,842,630,000 20,175,657,500
- - -
54,452,600 38,505,200 -
1,627,347,000 1,505,830,500 535,283,000
3,518,963,600 - 15,300,000
- - -
14,671,942,500 13,177,322,500 12,686,337,500
- - -
5,189,000 - 2,405,000
- - -
- - -
7,681,000 - -
- - -
3,362,689,800 118,143,000 337,574,600
26,894,800 - -
107,865,000 66,800,000 -
15,066,475,000 6,877,280,000 2,570,645,000
 - - -
225,583,600 - -
3,787,953,500 1,536,182,500 -
- - -
20,784,200 - -
13,000 - -
- - -
25,000 - -
1,848,000 - -
- - -
- - -
8,403,179,600 458,955,600 326,494,300
11,487,000 1,703,000 -
69,522,457,500 23,085,310,000 30,154,474,500
28,100 - -
- - -
- - -
64,789,500 - -
22,733,500 22,298,500 -
1,655,743,500 - -
780,460,200 320,262,100 -
204,224,712,500 54,726,500 6,075,083,500
- - -
43,865,000 - -
5,748,546,000 - 3,456,000
68,242,900 - -
8,256,118,500 3,951,999,500 6,779,588,000
1,511,000 630,000 -
- - -
30,616,200 - -
2,698,000 - -
3,505,352,500 598,652,500 1,946,127,500
361,725,000 - -
118,880,000 4,260,000 4,285,000
66,018,192,000 9,949,931,000 4,803,144,500
4,451,200 - -
45,828,300,000 37,363,600,000 34,663,002,500
1,350,000 - -
12,000 - -
15,766,754,500 3,785,929,000 1,349,760,500
1,808,900 - -
20,000 - -
52,866,000 36,273,500 17,030,000
- - -
- - -
14,520,832,500 2,636,599,000 10,433,686,000
3,220,529,400 456,163,900 3,193,100,500
2,056,000 - -
- - -
47,771,300 - -
333,800 - -
169,184,200 - -
279,000 - -
1,565,000 975,000 392,500
7,086,783,800 5,415,865,900 4,149,003,000
2,504,600 - 91,700
985,283,500 24,400,000 107,948,500
5,325,000 - -
607,110,000 - -
1,819,319,900 53,374,400 83,631,200
3,444,000 - -
26,000 - -
- - -
46,636,800 - -
365,000,000 - 365,000,000
82,068,137,500 6,923,832,500 20,890,660,000
- - -
- - -
- - -
94,520,000 52,027,500 -
21,875,000 - -
2,186,857,400 511,731,300 890,056,100
4,676,722,500 880,402,500 10,710,000
6,983,959,500 - -
32,210,787,500 5,338,336,000 26,192,435,000
933,793,500 821,657,500 108,000,000
14,031,092,000 3,268,792,000 3,115,635,000
2,009,100 - -
- - -
7,669,000 - 290,000
2,055,500 - -
100,000 - -
1,839,763,500 - 995,398,400
- - -
1,276,100 - -
58,235,000 15,897,500 7,907,500
85,484,693,500 2,241,159,500 528,352,500
25,000 - -
- - -
12,900 - -
 - - -
25,500 - -
12,581,600 - -
2,804,768,300 1,542,043,500 844,055,800
- - -
2,029,500 - -
374,411,000 - 73,093,000
- - -
8,500 - -
- - -
20,101,000 - -
- - -
1,693,391,400 - -
156,204,000 - -
3,674,025,000 242,092,000 18,150,000
3,200,000 - -
- - -
120,304,333,000 79,377,970,500 66,159,475,500
- - -
- - -
340,578,500 224,660,000 -
275,000 - -
46,579,120,000 - 38,370,500
1,416,000 - -
249,219,000 39,593,500 28,313,000
19,779,100 - 11,985,000
91,234,500 86,926,500 -
3,174,930,800 1,929,773,100 974,171,300
- - -
334,314,600 - -
- - -
2,029,368,400 46,300,000 31,000,000
39,600 - -
23,518,665,000 2,156,147,000 707,147,000
22,600 - -
- - -
39,536,627,500 12,063,627,500 25,995,090,000
- - -
49,439,198,000 42,558,311,500 17,790,470,500
310,639,800 - 65,876,700
18,900 - -
- - -
- - -
28,074,894,800 14,845,565,600 12,541,186,100
782,200 - -
 370,301,500 - -
6,477,117,500 2,355,362,000 2,259,336,000
148,500 - 118,000
2,079,600 - -
- - -
- - -
16,600 - -
680,800 - -
- - -
- - -
- - -
4,433,901,500 719,676,000 954,012,000
292,770,000 - -
- - -
372,606,000 - -
- - -
17,732,500 - 357,500
16,923,904,500 12,686,633,500 9,451,088,500
- - -
1,459,431,400 - -
7,200 - -
- - -
1,538,902,000 32,609,000 527,770,500
104,401,300 - -
129,699,011,100 473,264,500 12,622,600
5,515,517,700 46,535,000 -
8,402,315,000 1,611,140,000 2,887,920,000
3,298,445,100 - -
448,653,000 49,432,900 235,981,700
128,080,000 - -
- - -
- - -
- - -
3,076,500 - -
899,894,300 - -
619,632,500 52,864,000 32,077,000
- - -
- - -
30,264,322,500 16,665,092,500 18,094,362,500
- - -
38,500,000 38,500,000 38,500,000
25,601,191,000 7,423,217,500 17,268,271,000
16,121,971,700 - 22,300,000
44,135,000 - -
- - -
 881,154,200 - 44,370,000
- - -
9,492,100 - 459,000
- - -
- - -
- - -
- - -
7,245,579,800 312,004,400 612,483,800
- - -
4,510,000 - 4,510,000
6,476,905,500 1,508,193,000 2,418,606,000
87,362,104,500 24,871,322,000 28,007,839,500
270,300 - -
154,180,000 10,000,000 -
603,000 - -
17,903,176,100 242,588,300 1,072,763,400
7,284,700 - -
29,865,000 - -
- - -
51,981,350,000 61,085,300 12,479,200
32,118,305,200 23,010,000 749,017,800
10,524,427,500 9,901,787,500 5,876,267,500
24,750,000 - -
- - -
1,680,000 - -
7,448,113,000 3,751,015,500 439,089,500
180,000 - -
4,730,000 - -
1,481,900 - -
3,054,352,500 623,281,000 519,698,500
1,196,000 - -
884,100 - -
- - -
19,027,700 - -
235,100,418,000 183,541,482,500 139,159,722,000
7,226,500 - -
24,567,228,700 2,577,094,900 418,347,400
10,004,700 - -
2,915,500 - -
1,762,451,000 464,242,500 45,150,000
3,645,317,500 - -
6,403,098,000 6,400,308,500 6,403,098,000
705,000 - 705,000
9,293,200 - -
1,285,000 - -
 5,000 - -
979,000 - 979,000
- - -
1,028,379,500 - -
43,800 - -
- - -
40,000 - -
1,192,550,000 1,121,746,000 982,127,000
585,545,000 - -
791,500 - -
- - -
26,100 - -
5,505,000 5,000,000 -
99,267,375,000 44,758,367,500 58,134,787,500
- - -
50,205,107,500 24,931,182,500 28,363,202,500
11,200 - -
2,261,200 - -
1,512,766,500 338,640,600 -
- - -
- - -
- - -
294,224,300 26,020,000 -
29,683,900 - -
51,680,600 - 29,720,200
28,192,074,000 15,925,102,000 5,366,896,000
61,143,000 191,300 199,000
370,200 - -
37,913,687,000 2,270,290,000 9,109,020,000
17,645,764,500 2,924,443,000 7,380,478,500
- - -
- - -
8,800 - -
4,074,936,599,200 1,517,025,288,800 1,548,665,269,900
5,409,842,368,216
Harga Saham: Kamis, 15 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 20,500 19,300
2 ABBA PT Mahaka Media Tbk 45 -
3 ABDA PT Asuransi Bina Dana Arta Tbk 7,500 -
4 ABMM PT ABM Investama Tbk 3,000 -
5 ACES PT Ace Hardware Indonesia Tbk 687 655
6 ACST PT Acset Indonusa Tbk 4,700 -
7 ADES PT Ades Waters Indonesia Tbk 1,395 -
8 ADHI PT Adhi Karya (Persero) Tbk 2,120 2,135
9 ADMF PT Adira Dinamika Multi Finance Tbk 3,855 -
10 ADMG PT Polychem Indonesia Tbk 120 -
11 ADRO PT Adaro Energy Tbk 640 670
12 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 193 -
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 1,605 -
17 AKKU PT Alam Karya Unggul Tbk 305 -
18 AKPI PT Argha Karya Prima Industri Tbk 840 -
19 AKRA PT AKR Corporindo Tbk 5,875 -
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 410 -
26 AMFG PT Asahimas Flat Glass Tbk 5,000 -
27 AMRT PT Sumber Alfaria Trijaya Tbk 555 555
28 ANJT PT Austindo Nusantara Jaya Tbk 1,180 -
29 ANTM PT Aneka Tambang (Persero) Tbk 100,000 530
30 APEX PT Apexindo Pratama Duta Tbk 2,500 -
31 APIC PT Pan Pacific International Tbk 550 -
32 APII PT Arita Prima Indonesia Tbk 360 -
33 APLI PT Asiaplast Industries Tbk 59 -
34 APLN PT Agung Podomoro Land Tbk 323 -
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 500 496
39 ARTA PT Arthavest Tbk 230 -
40 ARTI PT Ratu Prabu Energi Tbk 187 -
41 ASBI PT Asuransi Bintang Tbk 598 -
42 ASDM PT Asuransi Dayin MitraTbk 920 -
43 ASGR PT Astra Graphia Tbk 1,780 -
44 ASII PT Astra International Tbk 6,600 6,026
45 ASJT PT Asuransi Jasa Tania Tbk 155 -
46 ASMI PT Asuransi Mitra Maparya Tbk 885 810
47 ASRI PT Alam Sutera Realty Tbk 414 -
48 ASRM PT Asuransi Ramayana Tbk 1,385 -
49 ASSA PT Adi Sarana Armada Tbk 110 -
50 ATIC PT Anabatic Technologies Tbk 630 -
51 ATPK PT Bara Jaya Internasional Tbk 160 -
52 AUTO PT Astra Otoparts Tbk 1,600 -
53 BABP PT Bank MNC Internasional Tbk 71 -
54 BACA PT Bank Capital Indonesia Tbk 159 -
55 BAJA PT Saranacentral Bajatama Tbk 82 -
56 BALI PT Bali Towerindo Sentra Tbk 675 -
57 BAPA PT Bekasi Asri Pemula Tbk 50 -
58 BATA PT Sepatu Bata Tbk 1,060 -
59 BAYU PT Bayu Buana Tbk 960 -
60 BBCA PT Bank Central Asia Tbk 12,997 12,950
61 BBHI PT Bank Harda Internasional Tbk 117 -
62 BBKP PT Bank Bukopin Tbk 665 600
63 BBLD PT Buana Finance Tbk 1,050 -
64 BBMD PT Bank Mestika Dharma Tbk 800 -
65 BBNI PT Bank Negara Indonesia Tbk 4,857 4,868
66 BBNP PT Bank Nusantara Parahyangan Tbk 2,235 -
67 BBRI PT Bank Rakyat Indonesia Tbk 10,270 10,125
68 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 105 -
69 BBTN PT Bank Tabungan Negara Tbk 1,110 -
70 BBYB PT Bank Yudha Bhakti Tbk 88 -
71 BCAP PT MNC Kapital Indonesia Tbk 1,655 -
72 BCIC PT Bank Century Tbk 51 -
73 BCIP PT Bumi Citra Permai Tbk 850 810
74 BDMN PT Bank Danamon Tbk 3,050 -
75 BEKS PT Bank Eksekutif International Tbk 58 -
76 BEST PT Bekasi Fajar Industrial Estate Tbk 370 382
77 BFIN PT BFI Finance Indonesia Tbk 2,500 -
78 BHIT PT MNC Investama Tbk 228 228
79 BIKA PT Binakarya Jaya Abadi Tbk 1,685 -
80 BIMA PT Primarindo Asia Infrastucture Tbk 500 -
81 BINA PT Bank Ina Perdana Tbk 240 -
82 BIPI PT Benakat Integra Tbk 76 -
83 BIPP PT Bhuwanatala Indah Permai Tbk 70 -
 84 BIRD PT Blue Bird Tbk 6,197 -
85 BISI PT BISI International Tbk 1,120 1,200
86 BJBR PT BPD Jawa Barat dan Banten Tbk 650 -
87 BJTM PT BPD Jawa Timur Tbk 414 -
88 BKDP PT Bukit Darmo Property Tbk 96 -
89 BKSL PT Sentul City Tbk 97 75
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 320 -
94 BMRI PT Bank Mandiri (Persero) Tbk 9,008 9,000
95 BMSR PT Bintang Mitra Semestaraya Tbk 170 -
96 BMTR PT Global Mediacom Tbk 1,035 1,075
97 BNBA PT Bank Bumi Arta Tbk 165 -
98 BNBR PT Bakrie & Brothers Tbk 50 7
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 725 -
103 BORN PT Borneo Lumbung Energi & Metal Tbk 25 -
104 BPFI PT Batavia Prosperindo Finance Tbk 550 -
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 49 50
109 BRNA PT Berlina Tbk 650 -
110 BRPT PT Barito Pacific Tbk 148 -
111 BSDE PT Bumi Serpong Damai Tbk 1,690 1,625
112 BSIM PT Bank Sinarmas Tbk 400 -
113 BSSR PT Baramulti Suksessarana Tbk 900 -
114 BSWD PT Bank Swadesi Tbk 4,345 4,335
115 BTEK PT Bumi Teknokultura Unggul Tbk 1,440 1,350
116 BTEL PT Bakrie Telecom Tbk 7 5
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 850 -
121 BULL PT Buana Listya Tama Tbk 11 -
122 BUMI PT Bumi Resources Tbk 83 31
123 BUVA PT Bukit Uluwatu Villa Tbk 530 557
124 BVIC PT Bank Victoria International Tbk 115 -
125 BWPT PT Eagle High Plantations Tbk 264 282
126 BYAN PT Bayan Resources Tbk 3,000 -
127 CANI PT Capitol Nusantara Indonesia Tbk 252 -
128 CASS PT Cardig Aero Services Tbk 1,200 -
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 1,435 -
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 60 -
143 CPIN PT Charoen Pokphand Indonesia Tbk 2,470 -
144 CPRO PT Central Proteina Prima Tbk 40 -
145 CSAP PT Catur Sentosa Adiprana Tbk 420 -
146 CTBN PT Citra Tubindo Tbk 5,925 -
147 CTRA PT Ciputra Development Tbk 1,004 1,000
148 CTRP PT Ciputra Property Tbk 403 -
149 CTRS PT Ciputra Surya Tbk 1,680 -
150 CTTH PT Citatah Industri Marmer Tbk 55 -
151 DAJK PT Dwi Aneka Jaya Kemasindo Tbk 247 -
152 DART PT Duta Anggada Realty Tbk 510 -
153 DEFI PT Danasupra Erapacific Tbk 1,405 -
154 DEWA PT Darma Henwa Tbk 50 24
155 DGIK PT Duta Graha Indah Tbk 82 85
156 DILD PT Intiland Development Tbk 570 -
157 DKFT PT Duta Kirana Finance Tbk 442 -
158 DLTA PT Delta Djakarta Tbk 238,000 -
159 DMAS PT Puradelta Lestari Tbk 225 -
160 DNAR PT Bank Dinar Indonesia Tbk 116 -
161 DNET PT Indoritel Makmur Internasional Tbk 995 -
162 DOID PT Delta Dunia Petroindo Tbk 63 -
163 DPNS PT Duta Pertiwi Nusantara Tbk 359 -
164 DSFI PT Dharma Samudera Fishing Industries Tbk 150 -
165 DSNG PT Dharma Satya Nusantara Tbk 2,897 3,150
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 1,040 1,045
171 EKAD PT Ekadharma International Tbk 380 382
172 ELSA PT Elnusa Tbk 402 400
173 ELTY PT Bakrieland Development Tbk 52 7
174 EMDE PT Megapolitan Developments Tbk 185 -
175 EMTK PT Elang Mahkota Teknologi Tbk 10,500 -
176 ENRG PT Energi Mega Persada Tbk 52 -
177 EPMT PT Enseval Putra Megatrading Tbk 2,900 -
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 92 -
183 EXCL PT Excelcomindo Pratama Tbk 3,235 -
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 405 -
188 FORU PT Fortune Indonesia Tbk 680 -
189 FPNI PT Lotte Chemical Titan Tbk 90 -
190 FREN PT Mobile-8 Telecom Tbk 50 -
191 GAMA PT Gading Development Tbk 54 -
192 GDST PT Gunawan Dianjaya Steel Tbk 207 -
193 GDYR PT Goodyear Indonesia Tbk 1,645 -
194 GEMA PT Gema Grahasarana Tbk 340 -
195 GEMS PT Golden Energy Mines Tbk 1,650 1,500
196 GGRM PT Gudang Garam Tbk 43,000 42,900
197 GIAA PT Garuda Indonesia (Persero) Tbk 325 311
198 GJTL PT Gajah Tunggal Tbk 605 -
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 132 -
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 91 -
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 1,400 -
215 HITS PT Humpuss Intermoda Transportasi Tbk 705 -
216 HMSP PT Hanjaya Mandala Sampoerna Tbk 80,200 -
217 HOME PT Hotel Mandarine Regency Tbk 200 -
218 HOTL PT Saraswati Griya Lestari Tbk 138 -
219 HRUM PT Harum Energy Tbk 810 -
220 IATA PT Indonesia Transport & Infrastructure Tbk 50 50
221 IBFN PT Intan Baruprana Finance Tbk 320 -
222 IBST PT Inti Bangun Sejahtera Tbk 2,000 -
223 ICBP PT Indofood CBP Sukses Makmur Tbk 13,200 12,700
224 ICON PT Island Concepts Indonesia Tbk 435 -
225 IGAR PT Champion Pacific Indonesia Tbk 275 -
226 IIKP PT Inti Agri Resources Tbk 750 700
227 IKAI PT Intikeramik Alamasri Industri Tbk 45 -
228 IKBI PT Sumi Indo Kabel Tbk 1,050 -
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 140 -
233 INAI PT Indal Aluminium Industry Tbk 360 -
234 INCI PT Intanwijaya Internasional Tbk 300 -
235 INCO PT Vale Indonesia Tbk 2,510 -
236 INDF PT Indofood Sukses Makmur Tbk 5,525 5,650
237 INDR PT Indorama Syntetics Tbk 705 -
238 INDS PT Indospring Tbk 2,835 -
239 INDX PT Tanah Laut Tbk 435 -
240 INDY PT Indika Energy Tbk 223 -
241 INKP PT Indah Kiat Pulp & Paper Tbk 765 789
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 17,625 17,719
248 INVS PT Inovisi Infracom Tbk 118 -
249 IPOL PT Indopoly Swakarsa Industry Tbk 234 -
250 ISAT PT Indosat Tbk 4,080 -
251 ISSP PT Steel Pipe Industry of Indonesia Tbk 125 -
252 ITMA PT Sumber Energi Andalan Tbk 14,000 -
253 ITMG PT Indo Tambangraya Megah Tbk 10,748 10,746
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 680 -
258 JKON PT Jaya Konstruksi Manggala Prata 820 -
259 JKSW PT Jakarta Kyoei Steel Works Tbk 68 -
260 JPFA PT Japfa Comfeed Indonesia Tbk 329 -
261 JPRS PT Jaya Pari Steel Tbk 239 -
262 JRPT PT Jaya Real Property Tbk 860 -
263 JSMR PT Jasa Marga (Persero) Tbk 5,513 5,425
264 JSPT PT Jakarta Setiabudi Internasional Tbk 700 -
265 JTPE PT Jasuindo Tiga Perkasa Tbk 252 220
266 KAEF PT Kimia Farma Tbk 825 -
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 2,050 -
271 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 -
272 KDSI PT Kedawung Setia Industrial Tbk 200 -
273 KIAS PT Keramika Indonesia Assosiasi Tbk 94 -
274 KICI PT Kedaung Indah Can Tbk 260 -
275 KIJA PT Kawasan Industri Jababeka Tbk 132 248
276 KKGI PT Resource Alam Indonesia Tbk 671 -
277 KLBF PT Kalbe Farma Tbk 1,460 1,462
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 1,335 1,460
283 KRAH PT Grand Kartech Tbk 2,150 -
284 KRAS PT Krakatau Steel (Persero) Tbk 305 335
285 KREN PT Kresna Graha Investama Tbk 2,480 2,565
286 LAMI PT Lamicitra Nusantara Tbk 280 -
287 LAPD PT Leyand International Tbk 50 -
288 LCGP PT Eureka Prima Jakarta Tbk 500 367
289 LEAD PT Logindo Samudramakmur Tbk 181 -
290 LINK PT Link Net Tbk 4,500 -
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 8,525 -
296 LPGI PT Lippo General Insurance Tbk 4,600 -
297 LPIN PT Multi Prima Sejahtera Tbk 7,550 -
298 LPKR PT Lippo Karawaci Tbk 1,215 1,155
299 LPLI PT Lippo E-NET Tbk 600 -
300 LPPF PT Matahari Department Store Tbk 15,725 -
301 LPPS PT Lippo Securities Tbk 135 -
302 LRNA PT Eka Sari Lorena Transport Tbk 150 -
303 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,385 1,385
304 LTLS PT Lautan Luas Tbk 605 -
305 MAGP PT Multi Agro Gemilang Plantation Tbk 45 -
306 MAIN PT Malindo Feedmill Tbk 1,317 -
307 MAMI PT Mas Murni Indonesia Tbk 20 -
308 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 -
309 MAPI PT Mitra Adiperkasa Tbk 3,245 -
310 MASA PT Multistrada Arah Sarana Tbk 210 -
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 331 -
316 MDIA PT Intermedia Capital Tbk 2,790 -
317 MDKA PT Merdeka Copper Gold Tbk 2,000 -
318 MDLN PT Modernland Realty Tbk 489 -
319 MDRN PT Modern Internasional Tbk 188 -
320 MEDC PT Medco Energi International Tbk 1,225 -
321 MEGA PT Bank Mega Tbk 3,300 -
322 MERK PT Merck Tbk 1,934 -
323 META PT Nusantara Infrastructure Tbk 142 143
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 280 -
328 MIDI PT Midi Utama Indonesia Tbk 780 -
329 MIKA PT Mitra Keluarga Karyasehat Tbk 28,000 28,000
330 MIRA PT Mitra Rajasa Tbk 30 -
331 MITI PT Mitra Investindo Tbk 120 -
332 MKPI PT Metropolitan Kentjana Tbk 17,000 17,000
333 MLBI PT Multi Bintang Indonesia Tbk 8,020 -
334 MLIA PT Mulia Industrindo Tbk 585 -
335 MLPL PT Multipolar Tbk 387 -
336 MLPT PT Multipolar Technology Tbk 1,350 1,530
337 MMLP PT Mega Manunggal Property Tbk 895 -
338 MNCN PT Media Nusantara Citra Tbk 1,810 1,820
339 MPMX PT Mitra Pinasthika Mustika Tbk 495 -
340 MPPA PT Matahari Putra Prima Tbk 2,475 -
341 MRAT PT Mustika Ratu Tbk 185 -
342 MREI PT Maskapai Reasuransi Indonesia Tbk 5,250 -
343 MSKY PT MNC Sky Vision Tbk 1,530 -
344 MTDL PT Metrodata Electronics Tbk 640 -
345 MTFN PT Capitalinc Investment Tbk 50 -
346 MTLA PT Metropolitan Land Tbk 245 -
347 MTSM PT Metro Supermarket Realty Tbk 451 -
348 MYOH PT Samindo Resources Tbk 498 -
349 MYOR PT Mayora Indah Tbk 26,100 -
350 MYRX PT Hanson International Tbk 640 695
351 MYRXP PT Saham Seri B Hanson Internatio 50 -
352 MYTX PT Apac Citra Centertex Tbk 378 -
353 NAGA PT Bank Mitraniaga Tbk 100 -
354 NELY PT Pelayaran Nelly Dwi Putri Tbk 140 -
355 NIKL PT Pelat Timah Nusataran Tbk 55 -
356 NIPS PT Nipress Tbk 408 -
357 NIRO PT Nirvana Development Tbk 129 -
358 NISP PT Bank NISP Tbk 1,330 -
359 NOBU PT Bank Nationalnobu Tbk 735 -
360 NRCA PT Nusa Raya Cipta Tbk 660 -
361 OCAP PT JJ NAB Capital Tbk 585 -
362 OKAS PT Ancora Indonesia Resources Tbk 90 -
363 OMRE PT Indonesia Prima Property Tbk 270 -
364 PADI PT Minna Padi Investama Tbk 685 685
365 PALM PT Provident Agro Tbk 590 -
366 PANR PT Panorama Sentrawisata Tbk 472 -
367 PANS PT Panin Sekuritas Tbk 3,525 -
368 PBRX PT Pan Brothers Tex Tbk 640 600
369 PDES PT Destinasi Tirta Nusantara Tbk 160 -
370 PEGE PT Panca Global Securities Tbk 130 -
371 PGAS PT Perusahaan Gas Negara Tbk 2,995 3,060
372 PGLI PT Pembangunan Graha Lestari Indah Tbk 70 -
373 PICO PT Pelangi Indah Canindo Tbk 126 -
374 PJAA PT Pembangunan Jaya Ancol Tbk 2,375 -
375 PKPK PT Perdana Karya Perkasa Tbk 50 -
376 PLAS PT Redland Asia Capital Tbk 1,555 1,550
377 PLIN PT Plaza Indonesia Realty Tbk 3,495 -
378 PNBN PT Bank Pan Indonesia Tbk 879 -
379 PNBS PT Bank Panin Syariah Tbk 150 150
380 PNIN PT Paninvest Tbk 620 -
381 PNLF PT Panin Financial Tbk 218 209
382 PNSE PT Pudjiadi & Sons Estate Tbk 400 -
383 POLY PT Polysindo Eka Perkasa Tbk 56 -
384 POOL PT Pool Advista Indonesia Tbk 2,990 -
385 PPRO PP Properti Tbk 153 156
386 PRAS PT Prima Alloy Steel Tbk 180 -
387 PSAB PT J Resources Asia Pasifik Tbk 1,150 -
388 PSDN PT Prasidha Aneka Niaga Tbk 170 -
389 PSKT PT Red Planet Indonesia Tbk 1,045 -
390 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 6,455 -
391 PTIS PT Indo Straits Tbk 900 -
392 PTPP PT Pembangunan Perumahan (Persero) Tbk 3,828 3,657
393 PTRO PT Petrosea Tbk 350 -
394 PTSN PT Sat Nusapersada Tbk 590 -
395 PTSP PT Pioneerindo Gourmet International Tbk 6,000 -
396 PUDP PT Pudjiadi Prestige Limited Tbk 450 -
397 PWON PT Pakuwon Jati Tbk 385 -
398 PYFA PT Pyridam Farma Tbk 282 -
399 RAJA PT Rukun Raharja Tbk 895 -
400 RALS PT Ramayana Lestari Sentosa Tbk 690 -
401 RANC PT Supra Boga Lestari Tbk 280 -
402 RBMS PT Ristia Bintang Mahkota Sejati Tbk 63 -
403 RDTX PT Roda Vivatex Tbk 4,700 -
404 RELI PT Reliance Securities Tbk 555 -
405 RICY PT Ricky Putra Globalindo Tbk 170 -
406 RIGS PT Rig Tenders Tbk 163 -
407 RIMO PT Rimo International Lestari Tbk 158 -
408 RMBA PT Bentoel International Investama Tbk 425 -
409 RODA PT Pikko Land Development Tbk 409 -
410 ROTI PT Nippon Indosari Corpindo Tbk 1,187 -
411 RUIS PT Radiant Utama Interinsco Tbk 220 -
412 SAFE PT Steady Safe Tbk 100 -
413 SAME PT Sarana Meditama Metropolitan Tbk 2,425 -
414 SCBD PT Danayasa Arthatama Tbk. 3,795 -
415 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 4,500 -
416 SCMA PT Surya Citra Media Tbk 2,960 -
417 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 -
418 SDMU PT Sidomulyo Selaras Tbk 125 -
419 SDPC PT Millennium Pharmacon International Tbk 73 -
420 SDRA PT Bank Woori Saudara Indonesia 1906 Tbk 1,000 -
421 SGRO PT Sampoerna Agro Tbk 1,130 1,113
422 SHID PT Hotel Sahid Jaya Tbk 330 -
423 SIAP PT Sekawan Intipratama Tbk 220 220
424 SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk 483 -
425 SILO PT Siloam International Hospitals Tbk 12,300 12,375
426 SIMA PT Siwani Makmur Tbk 158 145
427 SIMP PT Salim Ivomas Pratama Tbk 475 476
428 SIPD PT Sierad Produce Tbk 400 -
429 SKBM PT Sekar Bumi Tbk 850 -
430 SKLT PT Sekar Laut Tbk 180 -
431 SKYB PT Skybee Tbk 350 -
432 SMAR PT SMART Tbk 4,000 -
433 SMBR PT Semen Baturaja (Persero) Tbk 100 -
434 SMCB PT Holcim Indonesia Tbk 1,120 -
435 SMDM PT Suryamas Dutamakmur Tbk 120 -
436 SMDR PT Samudera Indonesia Tbk 9,775 -
437 SMGR PT Semen Indonesia (Persero) Tbk 10,175 -
438 SMMA PT Sinar Mas Multiartha Tbk 4,500 -
439 SMMT PT Golden Eagle Energy Tbk 770 -
440 SMRA PT Summarecon Agung Tbk 1,345 1,330
441 SMRU PT SMR Utama Tbk 218 -
442 SMSM PT Selamat Sempurna Tbk 4,400 -
443 SOBI PT Sorini Agro Asia Corporindo Tbk 2,250 -
444 SOCI PT Soechi Lines Tbk 449 -
445 SONA PT Sona Topas Tourism Industry Tbk 3,500 -
446 SPMA PT Suparma Tbk 115 -
447 SQBB PT Taisho Pharmaceutical Indonesia Tbk 144,790 -
448 SQBI PT Taisho Pharmaceutical Indonesia Tbk 305,000 -
449 SQMI PT Allbond Makmur Usaha Tbk 1,590 -
450 SRAJ PT Sejahteraraya Anugrahjaya Tbk 231 -
451 SRIL PT Sri Rejeki Isman Tbk. 392 368
452 SRSN PT Indo Acidatama Tbk 50 -
453 SRTG PT Saratoga Investama Sedaya Tbk 4,695 -
454 SSIA PT Surya Semesta Internusa Tbk 830 810
455 SSMS PT Sawit Sumbermas Sarana Tbk 1,625 1,805
456 SSTM PT Sunson Textile Manufacture Tbk 97 -
457 STAR PT Star Petrochem Tbk 51 -
458 STTP PT Siantar TOP Tbk 2,850 -
459 SUGI PT Sugih Energy Tbk 360 388
460 SULI PT SLJ Global Tbk 40 -
461 SUPR PT Solusi Tunas Pratama 8,000 -
462 TALF PT Tunas Alfin Tbk 400 -
463 TARA PT Sitara Propertindo Tbk 494 490
464 TAXI PT Express Transindo Utama Tbk 344 -
465 TBIG PT Tower Bersama Infrastructure Tbk 6,475 6,775
466 TBLA PT Tunas Baru Lampung Tbk 454 495
467 TBMS PT Tembaga Mulia Semanan Tbk 5,400 -
468 TCID PT Mandom Indonesia Tbk 17,000 -
469 TELE PT Tiphone Mobile Indonesia Tbk 740 -
470 TFCO PT Tifico Fiber Indonesia Tbk 575 -
471 TGKA PT Tigaraksa Satria Tbk 4,200 -
472 TIFA PT Tifa Finance Tbk 150 -
473 TINS PT Timah (Pesero) Tbk 725 -
474 TIRA PT Tira Austenite Tbk 1,740 -
475 TIRT PT Tirta Mahakam Resources Tbk 50 -
476 TKGA PTPermata Prima Sakti Tbk 1,800 -
477 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 460 -
478 TLKM PT Telekomunikasi Indonesia Tbk 2,658 2,662
479 TMAS PT Pelayaran Tempuran Emas Tbk 1,500 -
480 TMPI PT AGIS Tbk 447 451
481 TMPO PT Tempo Inti Media Tbk 65 -
482 TOBA PT Toba Bara Sejahtra Tbk 825 -
483 TOTL PT Total Bangun Persada Tbk 630 652
484 TOTO PT Surya Toto Indonesia Tbk 6,275 -
485 TOWR PT Sarana Menara Nusantara Tbk 3,990 -
486 TPIA PT Tri Polyta Indonesia Tbk 3,525 -
487 TPMA PT Trans Power Marine Tbk 200 -
488 TRAM PT Trada Maritime Tbk 31 31
489 TRIL PT Triwira Insanlestari Tbk 45 -
490 TRIM PT Trimegah Securities Tbk 59 -
491 TRIO PT Trikomsel Oke Tbk 1,850 -
492 TRIS PT Trisula International Tbk 304 -
493 TRST PT Trias Sentosa Tbk 200 -
494 TRUB PT Truba Alam Manunggal Engineering Tbk 8 -
495 TRUS PT Trust Finance Indonesia Tbk 200 -
496 TSPC PT Tempo Scan Pacific Tbk 1,610 -
497 TURI PT Tunas Ridean Tbk 515 -
498 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 3,600 -
499 UNIC PT Unggul Indah Cahaya Tbk 1,200 -
500 UNIT PT Nusantara Inti Corpora Tbk 286 -
501 UNSP PT Bakrie Sumatra Plantations Tbk 50 35
502 UNTR PT United Tractors Tbk 19,179 18,800
503 UNTX PT Unitex Tbk 3,700 -
504 UNVR PT Unilever Indonesia Tbk 38,775 39,550
505 VICO PT Victoria Investama Tbk 104 -
506 VINS PT Victoria Insurance Tbk 89 -
507 VIVA PT Visi Media Asia Tbk 302 -
508 VOKS PT Voksel Electric Tbk 885 -
509 VRNA PT Verena Oto Finance Tbk 160 -
510 WAPO PT Wahana Phonix Mandiri Tbk 79 -
511 WEHA PT Weha Transportasi Indonesia Tbk 250 -
512 WICO PT Wicaksana Overseas International Tbk 58 -
513 WIIM PT Wismilak Inti Makmur Tbk 360 -
514 WIKA PT Wijaya Karya (Persero) Tbk 3,050 3,015
515 WINS PT Wintermar Offshore Marine Tbk 170 -
516 WOMF PT Wahana Ottomitra Multiartha Tbk 97 -
517 WSKT PT Waskita Karya (Persero) Tbk 1,615 -
518 WTON PT Wijaya Karya Beton Tbk 1,030 1,020
519 YPAS PT Yanaprima Hastapersada Tbk 600 -
520 YULE PT Yulie Sekurindo Tbk 140 -
521 ZBRA PT Zebra Nusantara Tbk 160 -
Terendah Tertinggi Penutupan Perubahan Frekuensi
% Volume Transaksi
(Low) (High) (Close) (Change) Transaksi
18,700 19,300 18,700 (1,800) (8.78) 2 31,700
- - 45 0 0.00 - -
- - 7,500 0 0.00 - -
- - 3,000 0 0.00 - -
650 700 700 13 1.89 13 38,904,600
- - 4,700 0 0.00 - -
- - 1,395 0 0.00 - -
2,100 2,170 2,170 50 2.36 12 320,542
- - 3,855 0 0.00 - -
- - 120 0 0.00 - -
638 670 638 (2) (0.31) 2 46,600
- - 193 0 0.00 - -
- - 135 0 0.00 - -
- - 150 0 0.00 - -
- - 510 0 0.00 - -
- - 1,605 0 0.00 - -
- - 305 0 0.00 - -
- - 840 0 0.00 - -
- - 5,875 0 0.00 - -
- - 100 0 0.00 - -
- - 588 0 0.00 - -
- - 550 0 0.00 - -
- - 290 0 0.00 - -
- - 300 0 0.00 - -
- - 410 0 0.00 - -
- - 5,000 0 0.00 - -
555 555 555 0 0.00 4 32,158,900
- - 1,180 0 0.00 - -
505 530 505 (99,495) (99.50) 6 2,100,000
- - 2,500 0 0.00 - -
- - 550 0 0.00 - -
- - 360 0 0.00 - -
- - 59 0 0.00 - -
- - 323 0 0.00 - -
- - 68 0 0.00 - -
- - 1,125 0 0.00 - -
- - 691 0 0.00 - -
496 496 496 (4) (0.80) 3 22,981,500
 - - 230 0 0.00 - -
- - 187 0 0.00 - -
- - 598 0 0.00 - -
- - 920 0 0.00 - -
- - 1,780 0 0.00 - -
6,025 6,400 6,400 (200) (3.03) 13 26,932,300
- - 155 0 0.00 - -
805 880 880 (5) (0.56) 12 28,703,000
- - 414 0 0.00 - -
- - 1,385 0 0.00 - -
- - 110 0 0.00 - -
- - 630 0 0.00 - -
- - 160 0 0.00 - -
- - 1,600 0 0.00 - -
- - 71 0 0.00 - -
- - 159 0 0.00 - -
- - 82 0 0.00 - -
- - 675 0 0.00 - -
- - 50 0 0.00 - -
- - 1,060 0 0.00 - -
- - 960 0 0.00 - -
12,900 12,975 12,950 (47) (0.36) 9 430,122
- - 117 0 0.00 - -
600 724 724 59 8.87 6 52,200,300
- - 1,050 0 0.00 - -
- - 800 0 0.00 - -
4,868 5,050 5,039 182 3.75 5 5,499,200
- - 2,235 0 0.00 - -
10,075 11,000 10,125 (145) (1.41) 18 3,040,888
- - 105 0 0.00 - -
- - 1,110 0 0.00 - -
- - 88 0 0.00 - -
- - 1,655 0 0.00 - -
- - 51 0 0.00 - -
810 810 810 (40) (4.71) 1 1,600,000
- - 3,050 0 0.00 - -
- - 58 0 0.00 - -
382 400 383 13 3.51 7 23,582,800
- - 2,500 0 0.00 - -
228 228 228 0 0.00 1 48,900
- - 1,685 0 0.00 - -
- - 500 0 0.00 - -
- - 240 0 0.00 - -
- - 76 0 0.00 - -
- - 70 0 0.00 - -
 - - 6,197 0 0.00 - -
1,200 1,200 1,200 80 7.14 1 20,000
- - 650 0 0.00 - -
- - 414 0 0.00 - -
- - 96 0 0.00 - -
75 82 82 (15) (15.46) 2 577,000
- - 340 0 0.00 - -
- - 197 0 0.00 - -
- - 3,050 0 0.00 - -
- - 320 0 0.00 - -
8,900 9,025 8,925 (83) (0.92) 7 9,396,298
- - 170 0 0.00 - -
1,075 1,075 1,075 40 3.86 1 20,000
- - 165 0 0.00 - -
6 19 6 (44) (88.00) 3 24,300,000
- - 600 0 0.00 - -
- - 50 0 0.00 - -
- - 1,185 0 0.00 - -
- - 725 0 0.00 - -
- - 25 0 0.00 - -
- - 550 0 0.00 - -
- - 1,410 0 0.00 - -
- - 3,400 0 0.00 - -
- - 95 0 0.00 - -
50 50 50 1 2.04 1 200,000,000
- - 650 0 0.00 - -
- - 148 0 0.00 - -
1,625 1,638 1,638 (52) (3.08) 4 3,988,000
- - 400 0 0.00 - -
- - 900 0 0.00 - -
4,335 4,335 4,335 (10) (0.23) 1 4,300
1,315 1,440 1,440 0 0.00 19 19,018,500
5 5 5 (2) (28.57) 1 1,000,000
- - 525 0 0.00 - -
- - 3,010 0 0.00 - -
- - 70 0 0.00 - -
- - 850 0 0.00 - -
- - 11 0 0.00 - -
31 31 31 (52) (62.65) 1 5,500,000
557 557 557 27 5.09 1 925,900
- - 115 0 0.00 - -
282 282 282 18 6.82 1 1,250,000
- - 3,000 0 0.00 - -
- - 252 0 0.00 - -
- - 1,200 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 - -
- - 1,435 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 - -
- - 60 0 0.00 - -
- - 2,470 0 0.00 - -
- - 40 0 0.00 - -
- - 420 0 0.00 - -
- - 5,925 0 0.00 - -
800 1,005 1,005 1 0.10 3 200,114
- - 403 0 0.00 - -
- - 1,680 0 0.00 - -
- - 55 0 0.00 - -
- - 247 0 0.00 - -
- - 510 0 0.00 - -
- - 1,405 0 0.00 - -
24 24 24 (26) (52.00) 1 12,500,000
85 85 85 3 3.66 2 380,000
- - 570 0 0.00 - -
- - 442 0 0.00 - -
- - 238,000 0 0.00 - -
- - 225 0 0.00 - -
- - 116 0 0.00 - -
- - 995 0 0.00 - -
- - 63 0 0.00 - -
- - 359 0 0.00 - -
- - 150 0 0.00 - -
3,150 3,150 3,150 253 8.73 2 531,000
- - 13,000 0 0.00 - -
- - 6,500 0 0.00 - -
- - 1,630 0 0.00 - -
- - 70 0 0.00 - -
1,045 1,045 1,045 5 0.48 1 385,000
382 382 382 2 0.53 1 151,400
400 400 400 (2) (0.50) 1 55,000
7 50 7 (45) (86.54) 125 424,064,300
 - - 185 0 0.00 - -
- - 10,500 0 0.00 - -
- - 52 0 0.00 - -
- - 2,900 0 0.00 - -
- - 625 0 0.00 - -
- - 850 0 0.00 - -
- - 1,610 0 0.00 - -
- - 225 0 0.00 - -
- - 92 0 0.00 - -
- - 3,235 0 0.00 - -
- - 1,700 0 0.00 - -
- - 405 0 0.00 - -
- - 1,730 0 0.00 - -
- - 405 0 0.00 - -
- - 680 0 0.00 - -
- - 90 0 0.00 - -
- - 50 0 0.00 - -
- - 54 0 0.00 - -
- - 207 0 0.00 - -
- - 1,645 0 0.00 - -
- - 340 0 0.00 - -
1,500 1,500 1,500 (150) (9.09) 1 481,500
42,900 42,988 42,988 (12) (0.03) 3 41,600
311 311 311 (14) (4.31) 1 165,000
- - 605 0 0.00 - -
- - 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 - -
- - 132 0 0.00 - -
- - 99 0 0.00 - -
- - 335 0 0.00 - -
- - 119 0 0.00 - -
- - 91 0 0.00 - -
- - 50 0 0.00 - -
- - 210 0 0.00 - -
- - 625 0 0.00 - -
- - 1,450 0 0.00 - -
- - 1,400 0 0.00 - -
- - 705 0 0.00 - -
- - 80,200 0 0.00 - -
- - 200 0 0.00 - -
- - 138 0 0.00 - -
 - - 810 0 0.00 - -
50 50 50 0 0.00 1 3,251,800
- - 320 0 0.00 - -
- - 2,000 0 0.00 - -
12,700 13,249 13,249 49 0.37 3 484,500
- - 435 0 0.00 - -
- - 275 0 0.00 - -
700 700 700 (50) (6.67) 1 3,370,000
- - 45 0 0.00 - -
- - 1,050 0 0.00 - -
- - 4,650 0 0.00 - -
- - 475 0 0.00 - -
- - 8,100 0 0.00 - -
- - 140 0 0.00 - -
- - 360 0 0.00 - -
- - 300 0 0.00 - -
- - 2,510 0 0.00 - -
5,551 5,750 5,551 26 0.47 10 2,137,300
- - 705 0 0.00 - -
- - 2,835 0 0.00 - -
- - 435 0 0.00 - -
- - 223 0 0.00 - -
789 789 789 24 3.14 1 76
- - 60 0 0.00 - -
- - 420 0 0.00 - -
- - 330 0 0.00 - -
- - 240 0 0.00 - -
- - 300 0 0.00 - -
17,719 18,125 18,125 500 2.84 3 105,200
- - 118 0 0.00 - -
- - 234 0 0.00 - -
- - 4,080 0 0.00 - -
- - 125 0 0.00 - -
- - 14,000 0 0.00 - -
10,723 10,870 10,723 (25) (0.23) 5 130,000
- - 89 0 0.00 - -
- - 330 0 0.00 - -
- - 1,434 0 0.00 - -
- - 680 0 0.00 - -
- - 820 0 0.00 - -
- - 68 0 0.00 - -
- - 329 0 0.00 - -
- - 239 0 0.00 - -
- - 860 0 0.00 - -
5,225 5,425 5,275 (238) (4.32) 16 361,300
 - - 700 0 0.00 - -
220 220 220 (32) (12.70) 1 28,000
- - 825 0 0.00 - -
- - 305 0 0.00 - -
- - 94 0 0.00 - -
- - 130 0 0.00 - -
- - 2,050 0 0.00 - -
- - 50 0 0.00 - -
- - 200 0 0.00 - -
- - 94 0 0.00 - -
- - 260 0 0.00 - -
111 249 193 61 46.21 6 319,428,718
- - 671 0 0.00 - -
1,462 1,468 1,465 5 0.34 5 33,083,944
- - 160 0 0.00 - -
- - 290 0 0.00 - -
- - 275 0 0.00 - -
- - 765 0 0.00 - -
1,460 1,460 1,460 125 9.36 3 276,800
- - 2,150 0 0.00 - -
335 335 335 30 9.84 1 87,500
2,240 2,565 2,240 (240) (9.68) 12 7,790,000
- - 280 0 0.00 - -
- - 50 0 0.00 - -
367 540 367 (133) (26.60) 8 163,467,621
- - 181 0 0.00 - -
- - 4,500 0 0.00 - -
- - 950 0 0.00 - -
- - 35 0 0.00 - -
- - 172 0 0.00 - -
- - 550 0 0.00 - -
- - 8,525 0 0.00 - -
- - 4,600 0 0.00 - -
- - 7,550 0 0.00 - -
1,155 1,165 1,165 (50) (4.12) 2 2,400,000
- - 600 0 0.00 - -
- - 15,725 0 0.00 - -
- - 135 0 0.00 - -
- - 150 0 0.00 - -
1,385 1,385 1,385 0 0.00 1 50,000
- - 605 0 0.00 - -
- - 45 0 0.00 - -
- - 1,317 0 0.00 - -
- - 20 0 0.00 - -
- - 600 0 0.00 - -
 - - 3,245 0 0.00 - -
- - 210 0 0.00 - -
- - 1,640 0 0.00 - -
- - 1,100 0 0.00 - -
- - 350 0 0.00 - -
- - 149 0 0.00 - -
- - 331 0 0.00 - -
- - 2,790 0 0.00 - -
- - 2,000 0 0.00 - -
- - 489 0 0.00 - -
- - 188 0 0.00 - -
- - 1,225 0 0.00 - -
- - 3,300 0 0.00 - -
- - 1,934 0 0.00 - -
140 143 140 (2) (1.41) 2 5,007,500
- - 975 0 0.00 - -
- - 300 0 0.00 - -
- - 82 0 0.00 - -
- - 280 0 0.00 - -
- - 780 0 0.00 - -
27,250 31,000 27,250 (750) (2.68) 3 4,202
- - 30 0 0.00 - -
- - 120 0 0.00 - -
17,000 17,000 17,000 0 0.00 1 71,000
- - 8,020 0 0.00 - -
- - 585 0 0.00 - -
- - 387 0 0.00 - -
1,530 1,530 1,530 180 13.33 2 54,000
- - 895 0 0.00 - -
1,820 1,970 1,855 45 2.49 3 38,368,800
- - 495 0 0.00 - -
- - 2,475 0 0.00 - -
- - 185 0 0.00 - -
- - 5,250 0 0.00 - -
- - 1,530 0 0.00 - -
- - 640 0 0.00 - -
- - 50 0 0.00 - -
- - 245 0 0.00 - -
- - 451 0 0.00 - -
- - 498 0 0.00 - -
- - 26,100 0 0.00 - -
640 750 695 55 8.59 12 26,341,105
- - 50 0 0.00 - -
- - 378 0 0.00 - -
- - 100 0 0.00 - -
 - - 140 0 0.00 - -
- - 55 0 0.00 - -
- - 408 0 0.00 - -
- - 129 0 0.00 - -
- - 1,330 0 0.00 - -
- - 735 0 0.00 - -
- - 660 0 0.00 - -
- - 585 0 0.00 - -
- - 90 0 0.00 - -
- - 270 0 0.00 - -
685 685 685 0 0.00 2 1,605,839
- - 590 0 0.00 - -
- - 472 0 0.00 - -
- - 3,525 0 0.00 - -
600 600 600 (40) (6.25) 1 10,850,000
- - 160 0 0.00 - -
- - 130 0 0.00 - -
2,995 3,060 2,995 0 0.00 12 9,191,200
- - 70 0 0.00 - -
- - 126 0 0.00 - -
- - 2,375 0 0.00 - -
- - 50 0 0.00 - -
1,550 1,550 1,550 (5) (0.32) 1 610,000
- - 3,495 0 0.00 - -
- - 879 0 0.00 - -
150 150 150 0 0.00 3 526,250,000
- - 620 0 0.00 - -
209 211 211 (7) (3.21) 2 3,748,400
- - 400 0 0.00 - -
- - 56 0 0.00 - -
- - 2,990 0 0.00 - -
150 165 165 12 7.84 3 12,658,000
- - 180 0 0.00 - -
- - 1,150 0 0.00 - -
- - 170 0 0.00 - -
- - 1,045 0 0.00 - -
- - 6,455 0 0.00 - -
- - 900 0 0.00 - -
3,605 3,657 3,605 (223) (5.83) 2 1,325,700
- - 350 0 0.00 - -
- - 590 0 0.00 - -
- - 6,000 0 0.00 - -
- - 450 0 0.00 - -
- - 385 0 0.00 - -
- - 282 0 0.00 - -
 - - 895 0 0.00 - -
- - 690 0 0.00 - -
- - 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 - -
- - 425 0 0.00 - -
- - 409 0 0.00 - -
- - 1,187 0 0.00 - -
- - 220 0 0.00 - -
- - 100 0 0.00 - -
- - 2,425 0 0.00 - -
- - 3,795 0 0.00 - -
- - 4,500 0 0.00 - -
- - 2,960 0 0.00 - -
- - 29,000 0 0.00 - -
- - 125 0 0.00 - -
- - 73 0 0.00 - -
- - 1,000 0 0.00 - -
1,113 1,113 1,113 (17) (1.50) 1 12,500
- - 330 0 0.00 - -
208 223 222 2 0.91 16 544,324,800
- - 483 0 0.00 - -
12,300 12,400 12,400 100 0.81 4 2,896,900
145 145 145 (13) (8.23) 2 63,250,000
474 476 474 (1) (0.21) 4 10,126,700
- - 400 0 0.00 - -
- - 850 0 0.00 - -
- - 180 0 0.00 - -
- - 350 0 0.00 - -
- - 4,000 0 0.00 - -
- - 100 0 0.00 - -
- - 1,120 0 0.00 - -
- - 120 0 0.00 - -
- - 9,775 0 0.00 - -
- - 10,175 0 0.00 - -
- - 4,500 0 0.00 - -
- - 770 0 0.00 - -
1,328 1,330 1,328 (17) (1.26) 2 23,176
- - 218 0 0.00 - -
- - 4,400 0 0.00 - -
- - 2,250 0 0.00 - -
 - - 449 0 0.00 - -
- - 3,500 0 0.00 - -
- - 115 0 0.00 - -
- - 144,790 0 0.00 - -
- - 305,000 0 0.00 - -
- - 1,590 0 0.00 - -
- - 231 0 0.00 - -
368 368 368 (24) (6.12) 2 200,000
- - 50 0 0.00 - -
- - 4,695 0 0.00 - -
810 810 810 (20) (2.41) 1 15,000
1,805 1,805 1,805 180 11.08 1 9,800
- - 97 0 0.00 - -
- - 51 0 0.00 - -
- - 2,850 0 0.00 - -
388 400 390 30 8.33 6 36,029,600
- - 40 0 0.00 - -
- - 8,000 0 0.00 - -
- - 400 0 0.00 - -
490 490 490 (4) (0.81) 3 100,000,000
- - 344 0 0.00 - -
6,475 6,775 6,475 0 0.00 6 8,577,280
495 495 495 41 9.03 1 4,500,000
- - 5,400 0 0.00 - -
- - 17,000 0 0.00 - -
- - 740 0 0.00 - -
- - 575 0 0.00 - -
- - 4,200 0 0.00 - -
- - 150 0 0.00 - -
- - 725 0 0.00 - -
- - 1,740 0 0.00 - -
- - 50 0 0.00 - -
- - 1,800 0 0.00 - -
- - 460 0 0.00 - -
2,662 2,730 2,685 27 1.02 18 20,281,274
- - 1,500 0 0.00 - -
425 451 448 1 0.22 5 7,015,300
- - 65 0 0.00 - -
- - 825 0 0.00 - -
652 652 652 22 3.49 1 5,195,600
- - 6,275 0 0.00 - -
- - 3,990 0 0.00 - -
- - 3,525 0 0.00 - -
- - 200 0 0.00 - -
31 50 31 0 0.00 3 6,471,700
 - - 45 0 0.00 - -
- - 59 0 0.00 - -
- - 1,850 0 0.00 - -
- - 304 0 0.00 - -
- - 200 0 0.00 - -
- - 8 0 0.00 - -
- - 200 0 0.00 - -
- - 1,610 0 0.00 - -
- - 515 0 0.00 - -
- - 3,600 0 0.00 - -
- - 1,200 0 0.00 - -
- - 286 0 0.00 - -
35 35 35 (15) (30.00) 1 550,000
17,800 19,675 18,350 (829) (4.32) 28 134,500
- - 3,700 0 0.00 - -
39,550 39,550 39,550 775 2.00 1 100
- - 104 0 0.00 - -
- - 89 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 - -
3,010 3,020 3,010 (40) (1.31) 3 982,100
- - 170 0 0.00 - -
- - 97 0 0.00 - -
- - 1,615 0 0.00 - -
1,015 1,020 1,018 (12) (1.17) 11 6,203,200
- - 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)
610,790,000 - -
- - -
- - -
- - -
26,092,044,900 17,381,524,900 22,329,070,400
- - -
- - -
691,545,860 527,310,000 -
- - -
- - -
29,986,800 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
17,848,189,500 17,306,398,500 17,306,398,500
- - -
1,100,500,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
11,398,824,000 11,398,824,000 11,398,824,000
 - - -
- - -
- - -
- - -
- - -
162,586,121,600 161,187,571,400 161,190,658,900
- - -
24,411,701,700 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
5,571,622,425 5,480,597,500 5,480,662,250
- - -
36,838,837,200 32,221,837,200 -
- - -
- - -
27,327,541,200 - 15,067,455,200
- - -
31,169,956,500 28,131,571,500 28,129,597,500
- - -
- - -
- - -
- - -
- - -
1,296,000,000 - -
- - -
- - -
9,034,137,400 8,948,177,400 8,948,177,400
- - -
11,149,200 - 11,149,200
- - -
- - -
- - -
- - -
- - -
 - - -
24,000,000 - -
- - -
- - -
- - -
45,025,000 - -
- - -
- - -
- - -
- - -
84,573,174,150 83,468,809,500 80,207,146,650
- - -
21,500,000 - -
- - -
329,300,000 - 60,000,000
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
10,000,000,000 - -
- - -
- - -
6,481,644,000 - 5,850,000,000
- - -
- - -
18,640,500 - -
26,277,815,000 - -
5,000,000 - -
- - -
- - -
- - -
- - -
- - -
170,500,000 - -
515,726,300 - -
- - -
352,500,000 - -
- - -
- - -
- - -
 - - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
201,110,700 - -
- - -
- - -
- - -
- - -
- - -
- - -
300,000,000 - -
32,300,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
1,672,650,000 - 1,672,650,000
- - -
- - -
- - -
- - -
402,325,000 - -
57,834,800 - -
22,000,000 - -
3,151,163,100 - 2,063,707,100
 - - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
722,250,000 - -
1,787,199,500 - 1,688,327,100
51,315,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
 - - -
162,590,000 - -
- - -
- - -
6,234,490,500 1,781,990,500 6,234,490,500
- - -
- - -
2,359,000,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
11,925,677,300 8,368,322,300 -
- - -
- - -
- - -
- - -
59,964 - 59,964
- - -
- - -
- - -
- - -
- - -
1,901,593,800 1,901,593,800 1,901,593,800
- - -
- - -
- - -
- - -
- - -
1,397,925,000 1,397,925,000 1,397,925,000
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
1,913,287,500 1,614,125,000 -
 - - -
6,160,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
79,154,380,000 - -
- - -
48,493,089,860 48,315,467,400 48,315,531,860
- - -
- - -
- - -
- - -
404,128,000 404,128,000 -
- - -
29,312,500 - -
18,110,850,000 - -
- - -
- - -
85,882,037,907 - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
2,782,000,000 2,782,000,000 2,782,000,000
- - -
- - -
- - -
- - -
69,250,000 - -
- - -
- - -
- - -
- - -
- - -
 - - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
716,050,000 715,000,000 715,000,000
- - -
- - -
- - -
- - -
- - -
117,512,000 - -
- - -
- - -
1,207,000,000 - -
- - -
- - -
- - -
82,620,000 - -
- - -
75,565,706,000 238,784,000 238,784,000
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
17,249,141,975 - -
- - -
- - -
- - -
 - - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
1,099,999,715 - -
- - -
- - -
- - -
6,510,000,000 - -
- - -
- - -
27,692,412,300 27,692,412,300 23,388,120,900
- - -
- - -
- - -
- - -
945,500,000 - -
- - -
- - -
78,937,500,000 - -
- - -
788,912,400 788,912,400 788,912,400
- - -
- - -
- - -
1,991,685,000 - -
- - -
- - -
- - -
- - -
- - -
- - -
4,846,748,500 4,754,100,000 -
- - -
- - -
- - -
- - -
- - -
- - -
 - - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
13,912,500 - -
- - -
117,936,760,200 - -
- - -
35,775,830,500 32,871,855,000 32,871,855,000
9,171,250,000 - -
4,803,261,400 4,803,261,400 4,803,261,400
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
30,777,880 - -
- - -
- - -
- - -
 - - -
- - -
- - -
- - -
- - -
- - -
- - -
73,600,000 - -
- - -
- - -
12,150,000 - -
17,689,000 - -
- - -
- - -
- - -
14,099,444,000 - -
- - -
- - -
- - -
49,000,000,000 - -
- - -
56,255,212,000 56,221,542,000 56,221,000,000
2,227,500,000 2,227,500,000 2,227,500,000
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
55,082,359,680 46,377,013,390 55,062,334,680
- - -
3,088,142,500 - -
- - -
- - -
3,387,531,200 3,387,531,200 -
- - -
- - -
- - -
- - -
319,785,000 - -
 - - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
19,250,000 - -
2,497,827,500 610,860,000 1,777,735,000
- - -
3,955,000 3,955,000 -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
2,961,031,500 - -
- - -
- - -
- - -
6,317,957,600 2,853,500,000 2,853,500,000
- - -
- - -
- - -
Harga Saham: Kamis, 15 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 4,483.08 4,551.94 4,507.20 4,507.20 24.12
2 Pertanian 1,715.51 1,734.08 1,701.73 1,702.54 (12.97)
3 Pertambangan 985.63 997.59 984.74 989.86 4.23
4 Basic Industry and Chemicals 374.89 382.01 377.05 377.05 2.17
5 Miscellanous Industry 1,074.97 1,134.87 1,099.78 1,114.22 39.25
6 Consumer Goods 2,062.31 2,096.53 2,059.39 2,071.01 8.70
7 Cons., Property & Real Estate 463.52 469.66 462.08 462.44 (1.07)
8 Infrastruc., Utility 889.11 907.39 895.21 898.25 9.14
9 Keuangan 658.76 672.99 660.95 661.64 2.88
10 Trade & Service 854.92 861.62 850.54 851.13 (3.78)
11 Manufacture 1,132.72 1,158.56 1,140.80 1,146.93 14.20
12 LQ45 763.12 780.09 770.07 770.07 6.95
13 Jakarta Islamic Inde 592.98 607.44 598.98 599.48 6.51
14 Main Board Index 1,278.24 1,300.21 1,285.49 1,285.49 7.25
15 Development Board Index 672.16 674.69 672.41 674.37 2.21
16 KOMPAS100 954.47 973.89 962.01 962.01 7.54
17 BISNIS-27 375.64 384.97 379.72 379.83 4.19
18 PEFINDO25 Index 361.82 367.24 362.03 363.93 2.11
19 SRI-KEHATI Index 258.34 264.67 260.64 260.64 2.30
20 Indeks Saham Syariah 142.00 144.57 142.96 142.96 0.95
21 Indeks IDX30 396.72 405.99 400.31 400.31 3.60
22 Indeks Infobank15 498.80 511.57 500.68 501.22 2.42
23 SMinfra18 289.89 296.10 292.44 292.46 2.57
24 Indeks MNC36 242.70 247.65 244.19 244.19 1.49
25 Investor33 312.03 319.38 314.95 314.95 2.92
 Frekuensi
% Volume Transaksi Nilai Transaksi (Value)
Transaksi
0.54% 261,802 6,700,567,399 5,409,842,368,216
-0.76% 18,460 398,417,100 278,480,226,600
0.43% 27,860 719,373,700 251,843,276,800
0.58% 18,513 1,313,011,776 428,826,805,664
3.65% 16,681 142,803,800 399,590,409,500
0.42% 19,173 136,553,944 396,295,885,660
-0.23% 38,342 1,831,724,071 786,909,407,447
1.03% 34,490 342,877,654 586,900,403,580
0.44% 45,724 901,218,147 1,468,199,018,690
-0.44% 42,559 914,587,207 812,796,934,275
1.25% 54,367 1,592,369,520 1,224,713,100,824
0.91% 142,423 1,088,354,924 3,471,774,400,855
1.10% 99,383 787,057,894 2,015,012,391,320
0.57% 207,113 3,401,445,271 4,181,748,414,734
0.33% 54,689 3,299,122,128 1,228,093,953,482
0.79% 201,945 3,278,589,677 4,272,619,856,962
1.12% 100,335 674,443,840 2,713,328,736,515
0.58% 23,705 333,344,800 206,624,357,500
0.89% 77,523 537,990,168 2,484,407,973,675
0.67% 190,614 5,656,955,791 3,583,597,256,687
0.91% 111,814 843,306,844 3,014,755,377,655
0.49% 26,675 744,673,808 1,207,720,605,775
0.89% 46,145 284,283,996 939,559,418,540
0.61% 104,932 1,173,637,314 2,691,535,897,895
0.93% 104,755 867,671,482 2,952,813,840,295
 0.00
Naik 0.00
Turun 0.00
Tetap 0.00
T. transaksi 0.00