Harga-Penutupan-Saham-01-Nop-2013.xls

Harga Saham: Jumat, 01 Nop 2013

©britama.comFollow Kita di:

Like Kita di:

No.

1 AALI PT Astra Agro Lestari Tbk 18,600 18,050 2 ABBA PT Mahaka Media Tbk 83 - 3 ABDA PT Asuransi Bina Dana Arta Tbk 4,500 - 4 ABMM PT ABM Investama Tbk 2,750 2,700 5 ACES PT Ace Hardware Indonesia Tbk 610 610 6 ACST PT Acset Indonusa Tbk 2,350 2,350 7 ADES PT Ades Waters Indonesia Tbk 2,625 2,600 8 ADHI PT Adhi Karya (Persero) Tbk 1,950 1,940 9 ADMF PT Adira Dinamika Multi Finance 8,000 8,200

10 ADMG PT Polychem Indonesia Tbk 300 305 11 ADRO PT Adaro Energy Tbk 1,020 1,010 12 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 114 112 13 AHAP PT Asuransi Harta Aman Pratama Tbk 185 - 14 AIMS PT Akbar Indo Makmur Stimec Tbk 1,080 - 15 AISA PT Tiga Pilar Sejahtera Food Tbk 1,320 1,320 16 AKKU PT Alam Karya Unggul Tbk 305 - 17 AKPI PT Argha Karya Prima Industri Tbk 840 - 18 AKRA PT AKR Corporindo Tbk 4,850 4,850 19 AKSI PT Asia Kapitalindo Securities Tb 125 - 20 ALDO PT Alkindo Naratama Tbk 690 690 21 ALKA PT Alakasa Industrindo Tbk 600 - 22 ALMI PT Alumindo Light Metal Industri Tbk 660 - 23 ALTO PT Tri Banyan Tirta Tbk 680 680 24 AMAG PT Asuransi Multi Artha Guna Tbk 230 225 25 AMFG PT Asahimas Flat Glass Tbk 8,250 7,950 26 AMRT PT Sumber Alfaria Trijaya Tbk 540 540 27 ANJT PT Austindo Nusantara Jaya Tbk 1,200 1,200 28 ANTM PT Aneka Tambang (Persero) Tbk 1,600 1,590 29 APEX PT Apexindo Pratama Duta Tbk 2,550 2,550 30 APIC PT Pan Pacific International Tbk 510 510 31 APII PT Arita Prima Indonesia Tbk 315 300 32 APLI PT Asiaplast Industries Tbk 75 71 33 APLN PT Agung Podomoro Land Tbk 280 285 34 APOL PT Arpeni Pratama Ocean Line Tbk 50 - 35 ARGO PT Argo Pantes Tbk 1,000 - 36 ARII PT Atlas Resources Tbk 760 770 37 ARNA PT Arwana Citramulia Tbk 900 890 38 ARTA PT Arthavest Tbk 225 - 39 ARTI PT Ratu Prabu Energi Tbk 205 - 40 ASBI PT Asuransi Bintang Tbk 470 470 41 ASDM PT Asuransi Dayin MitraTbk 670 660

twitter.com/britama

facebook.com/britamasahamKode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

Pembukaan (Open)

http://twitter.com/britama

http://facebook.com/britamasaham

42 ASGR PT Astra Graphia Tbk 1,660 1,650 43 ASIA PT Asia Natural Resources Tbk 50 - 44 ASII PT Astra International Tbk 6,650 6,650 45 ASJT PT Asuransi Jasa Tania Tbk 450 - 46 ASRI PT Alam Sutera Realty Tbk 610 610 47 ASRM PT Asuransi Ramayana Tbk 960 1,000 48 ASSA PT Adi Sarana Armada Tbk 305 310 49 ATPK PT ATPK Resources Tbk 225 220 50 AUTO PT Astra Otoparts Tbk 4,350 4,325 51 BABP PT Bank Bumiputera Indonesia Tbk 145 143 52 BACA PT Bank Capital Indonesia Tbk 94 95 53 BAEK PT Bank Ekonomi Raharja Tbk 2,000 - 54 BAJA PT Saranacentral Bajatama Tbk 790 800 55 BAPA PT Bekasi Asri Pemula Tbk 86 86 56 BATA PT Sepatu Bata Tbk 1,070 1,060 57 BAYU PT Bayu Buana Tbk 430 - 58 BBCA PT Bank Central Asia Tbk 10,450 10,250 59 BBKP PT Bank Bukopin Tbk 650 650 60 BBLD PT Buana Finance Tbk 850 - 61 BBMD PT Bank Mestika Dharma Tbk 1,640 1,640 62 BBNI PT Bank Negara Indonesia Tbk 4,800 4,700 63 BBNP PT Bank Nusantara Parahyangan Tbk 1,480 - 64 BBRI PT Bank Rakyat Indonesia Tbk 7,900 7,900 65 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 151 173 66 BBTN PT Bank Tabungan Negara Tbk 970 960 67 BCAP PT MNC Kapital Indonesia Tbk 1,550 1,540 68 BCIC PT Bank Century Tbk 50 - 69 BCIP PT Bumi Citra Permai Tbk 430 430 70 BDMN PT Bank Danamon Tbk 4,300 4,300 71 BEKS PT Bank Eksekutif International Tbk 97 97 72 BEST PT Bekasi Fajar Industrial Estate Tbk 510 530 73 BFIN PT BFI Finance Indonesia Tbk 2,500 2,500 74 BHIT PT MNC Investama Tbk 350 350 75 BIMA PT Primarindo Asia Infrastucture Tbk 800 - 76 BIPI PT Benakat Petroleum Energy Tbk 119 120 77 BIPP PT Bhuwanatala Indah Permai Tbk 94 94 78 BISI PT BISI International Tbk 610 610 79 BJBR PT BPD Jawa Barat dan Banten Tbk 910 910 80 BJTM PT BPD Jawa Timur Tbk 395 395 81 BKDP PT Bukit Darmo Property Tbk 74 - 82 BKSL PT Sentul City Tbk 215 210 83 BKSW PT Bank Kesawan Tbk 400 - 84 BLTA PT Berlian Laju Tanker Tbk 196 - 85 BMAS PT Bank Maspion Indonesia Tbk 320 - 86 BMRI PT Bank Mandiri (Persero) Tbk 8,600 8,400 87 BMSR PT Bintang Mitra Semestaraya Tbk 180 - 88 BMTR PT Global Mediacom Tbk 1,910 1,850 89 BNBA PT Bank Bumi Arta Tbk 160 160

90 BNBR PT Bakrie & Brothers Tbk 50 - 91 BNGA PT Bank CIMB Niaga Tbk 990 1,000 92 BNII PT Bank International Indonesia Tbk 320 315 93 BNLI PT Bank Permata Tbk 1,420 1,420 94 BORN PT Borneo Lumbung Energi & Metal Tbk 220 225 95 BPFI PT Batavia Prosperindo Finance Tbk 420 - 96 BRAM PT Indo Kordsa Tbk 2,800 - 97 BRAU PT Berau Coal Energy Tbk 181 181 98 BRMS PT Bumi Resources Minerals Tbk 235 235 99 BRNA PT Berlina Tbk 500 495

100 BRPT PT Barito Pacific Tbk 480 480 101 BSDE PT Bumi Serpong Damai Tbk 1,570 1,550 102 BSIM PT Bank Sinarmas Tbk 250 245 103 BSSR PT Baramulti Suksessarana Tbk 1,880 1,880 104 BSWD PT Bank Swadesi Tbk 630 - 105 BTEK PT Bumi Teknokultura Unggul Tbk 1,500 1,510 106 BTEL PT Bakrie Telecom Tbk 50 50 107 BTON PT Betonjaya Manunggal Tbk 640 640 108 BTPN PT Bank Tabungan Pensiunan Negara Tbk 4,375 4,375 109 BUDI PT Budi Starch & Sweetener Tbk 95 95 110 BULL PT Buana Listya Tama Tbk 50 - 111 BUMI PT Bumi Resources Tbk 455 450 112 BUVA PT Bukit Uluwatu Villa Tbk 610 610 113 BVIC PT Bank Victoria International Tbk 131 129 114 BWPT PT BW Plantation Tbk 930 940 115 BYAN PT Bayan Resources Tbk 8,700 8,700 116 CASS PT Cardig Aero Services Tbk 900 900 117 CEKA PT Cahaya Kalbar Tbk 1,260 1,240 118 CENT PT Centrin Online Tbk 255 260 119 CFIN PT Clipan Finance Indonesia Tbk 420 425 120 CITA PT Cita Mineral Investindo Tbk 390 - 121 CKRA PT Cakra Mineral Tbk 210 215 122 CLPI PT Colorpak Indonesia Tbk 680 670 123 CMNP PT Citra Marga Nushapala Persada Tbk 3,175 3,125 124 CMPP PT Centris Multi Persada Pratama Tbk 590 680 125 CNKO PT Exploitasi Energi Indonesia Tbk 260 260 126 CNTB PT Saham Seri B ( Centex Tbk ) 5,000 - 127 CNTX PT Centex (Saham Preferen) Tbk 7,800 - 128 COWL PT Cowell Development Tbk 395 400 129 CPGT PT Cipaganti Citra Graha Tbk 375 385 130 CPIN PT Charoen Pokphand Indonesia Tbk 3,900 3,750 131 CPRO PT Central Proteinaprima Tbk 50 50 132 CSAP PT Catur Sentosa Adiprana Tbk 205 200 133 CTBN PT Citra Tubindo Tbk 4,400 - 134 CTRA PT Ciputra Development Tbk 1,030 1,030 135 CTRP PT Ciputra Property Tbk 790 790 136 CTRS PT Ciputra Surya Tbk 2,275 2,225 137 CTTH PT Citatah Industri Marmer Tbk 64 60

138 DART PT Duta Anggada Realty Tbk 550 560 139 DAVO PT Davomas Abadi Tbk 50 - 140 DEFI PT Danasupra Erapacific Tbk 1,170 - 141 DEWA PT Darma Henwa Tbk 50 50 142 DGIK PT Duta Graha Indah Tbk 178 175 143 DILD PT Intiland Development Tbk 370 370 144 DKFT PT Duta Kirana Finance Tbk 440 435 145 DLTA PT Delta Djakarta Tbk 360,000 364,500 146 DNET PT Indoritel Makmur Internasional Tbk 700 700 147 DOID PT Delta Dunia Petroindo Tbk 87 87 148 DPNS PT Duta Pertiwi Nusantara Tbk 465 430 149 DSFI PT Dharma Samudera Fishing Industries Tbk 51 52 150 DSNG PT Dharma Satya Nusantara Tbk 1,880 1,870 151 DSSA PT Dian Swastatika Sentosa Tbk 13,500 - 152 DUTI PT Duta Pertiwi Tbk 4,200 - 153 DVLA PT Darya-Varia Laboratoria Tbk 2,250 2,250 154 DYAN PT Dyandra Media International Tbk 270 265 155 ECII PT Electronic City Indonesia Tbk 3,300 3,275 156 EKAD PT Ekadharma International Tbk 405 405 157 ELSA PT Elnusa Tbk 310 310 158 ELTY PT Bakrieland Development Tbk 50 50 159 EMDE PT Megapolitan Developments Tbk 131 - 160 EMTK PT Elang Mahkota Teknologi Tbk 5,450 - 161 ENRG PT Energi Mega Persada Tbk 80 82 162 EPMT PT Enseval Putra Megatrading Tbk 3,550 - 163 ERAA PT Erajaya Swasembada Tbk 1,360 1,360 164 ERTX PT Eratex Djaja Tbk 270 - 165 ESSA PT Surya Esa Perkasa Tbk 2,450 2,450 166 ESTI PT Ever Shine Textile Inds. Tbk 180 - 167 ETWA PT Eterindo Wahanatama Tbk 365 360 168 EXCL PT Excelcomindo Pratama Tbk 4,475 4,425 169 FAST PT Fast Food Indonesia Tbk 2,225 2,225 170 FASW PT Fajar Surya Wisesa Tbk 2,000 2,000 171 FISH PT FKS Multi Agro Tbk 2,300 - 172 FMII PT Fortune Mate Indonesia Tbk 300 300 173 FORU PT Fortune Indonesia Tbk 116 - 174 FPNI PT Lotte Chemical Titan Tbk 128 119 175 FREN PT Mobile-8 Telecom Tbk 65 65 176 GAMA PT Gading Development Tbk 455 450 177 GDST PT Gunawan Dianjaya Steel Tbk 99 99 178 GDYR PT Goodyear Indonesia Tbk 19,000 - 179 GEMA PT Gema Grahasarana Tbk 465 470 180 GEMS PT Golden Energy Mines Tbk 2,050 - 181 GGRM PT Gudang Garam Tbk 36,900 36,100 182 GIAA PT Garuda Indonesia (Persero) Tbk 490 490 183 GJTL PT Gajah Tunggal Tbk 2,300 2,375 184 GLOB PT Global Teleshop Tbk 1,250 1,250 185 GMCW PT Grahamas Citrawisata Tbk 860 -

186 GMTD PT Gowa Makassar Tourism Development Tbk 7,200 - 187 GOLD PT Golden Retailindo, Tbk 385 - 188 GPRA PT Perdana Gapuraprima Tbk 172 175 189 GREN PT Evergreen Invesco Tbk 112 111 190 GSMF PT Equity Development Investment Tbk 88 89 191 GTBO PT Garda Tujuh Buana Tbk 990 990 192 GWSA PT Greenwood Sejahtera Tbk 182 182 193 GZCO PT Gozco Plantations Tbk 116 117 194 HADE PT HD Capital Tbk 50 - 195 HDFA PT HD Finance Tbk 230 - 196 HDTX PT Panasia Indosyntec Tbk 415 - 197 HERO PT Hero Supermarket Tbk 3,600 3,550 198 HEXA PT Hexindo Adiperkasa Tbk 3,150 3,150 199 HITS PT Humpuss Intermoda Transportasi Tbk 335 - 200 HMSP PT Hanjaya Mandala Sampoerna Tbk 66,900 66,500 201 HOME PT Hotel Mandarine Regency Tbk 355 360 202 HOTL PT Saraswati Griya Lestari Tbk 172 169 203 HRUM PT Harum Energy Tbk 3,150 3,175 204 IATA PT Indonesia Air Transport Tbk 109 109 205 IBST PT Inti Bangun Sejahtera Tbk 6,200 5,900 206 ICBP PT Indofood CBP Sukses Makmur Tbk 11,200 11,000 207 ICON PT Island Concepts Indonesia Tbk 460 465 208 IGAR PT Champion Pacific Indonesia Tbk 310 315 209 IIKP PT Inti Agri Resources Tbk 1,420 - 210 IKAI PT Intikeramik Alamasri Industri Tbk 138 138 211 IKBI PT Sumi Indo Kabel Tbk 1,010 - 212 IMAS PT Indomobil Sukses Internasional Tbk 5,100 5,100 213 INAF PT Indofarma Tbk 176 176 214 INAI PT Indal Aluminium Industry Tbk 630 - 215 INCI PT Intanwijaya Internasional Tbk 260 265 216 INCO PT Vale Indonesia Tbk 2,475 2,450 217 INDF PT Indofood Sukses Makmur Tbk 6,650 6,600 218 INDR PT Indorama Syntetics Tbk 1,100 - 219 INDS PT Indospring Tbk 2,750 2,650 220 INDX PT Tanah Laut Tbk 240 230 221 INDY PT Indika Energy Tbk 780 770 222 INKP PT Indah Kiat Pulp & Paper Tbk 1,540 1,580 223 INPC PT Bank Artha Graha Internasional 94 95 224 INPP PT Indonesian Paradise Property 305 275 225 INRU PT Toba Pulp Lestari Tbk 900 850 226 INTA PT Intraco Penta Tbk 295 290 227 INTD PT Inter Delta Tbk 380 - 228 INTP PT Indocement Tunggal Prakasa Tbk 20,900 20,500 229 INVS PT Inovisi Infracom Tbk 770 780 230 IPOL PT Indopoly Swakarsa Industry Tbk 111 110 231 ISAT PT Indosat Tbk 4,400 4,400 232 ISSP PT Steel Pipe Industry of Indonesia Tbk 180 179 233 ITMA PT Sumber Energi Andalan Tbk 13,900 -

234 ITMG PT Indo Tambangraya Megah Tbk 29,900 29,800 235 ITTG PT Leo Investments Tbk 82 - 236 JAWA PT Jaya Agra Wattie Tbk 375 370 237 JECC PT Jembo Cable Company Tbk 2,900 - 238 JIHD PT Jakarta International Hotels & Development Tbk 1,840 1,890 239 JKON PT Jaya Konstruksi Manggala Prata 580 560 240 JKSW PT Jakarta Kyoei Steel Works Tbk 71 - 241 JPFA PT Japfa Comfeed Indonesia Tbk 1,400 1,400 242 JPRS PT Jaya Pari Steel Tbk 305 300 243 JRPT PT Jaya Real Property Tbk 880 - 244 JSMR PT Jasa Marga (Persero) Tbk 5,250 5,250 245 JSPT PT Jakarta Setiabudi Internasional Tbk 750 - 246 JTPE PT Jasuindo Tiga Perkasa Tbk 320 320 247 KAEF PT Kimia Farma Tbk 630 640 248 KARK PT Dayaindo Resources International Tbk 50 - 249 KARW PT Ictsi Jasa Prima Tbk 205 205 250 KBLI PT KMI Wire and Cable Tbk 186 185 251 KBLM PT Kabelindo Murni Tbk 173 - 252 KBLV PT First Media Tbk 600 530 253 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 - 254 KDSI PT Kedawung Setia Industrial Tbk 370 360 255 KIAS PT Keramika Indonesia Assosiasi Tbk 183 178 256 KICI PT Kedaung Indah Can Tbk 315 320 257 KIJA PT Kawasan Industri Jababeka Tbk 245 245 258 KKGI PT Resource Alam Indonesia Tbk 2,550 2,525 259 KLBF PT Kalbe Farma Tbk 1,300 1,290 260 KOBX PT Kobexindo Tractors Tbk 350 350 261 KOIN PT Kokoh Inti Arebama Tbk 300 - 262 KONI PT Perdana Bangun Pusaka Tbk 475 - 263 KPIG PT MNC Land Tbk 1,350 1,370 264 KRAS PT Krakatau Steel (Persero) Tbk 560 550 265 KREN PT Kresna Graha Sekurindo Tbk 360 360 266 LAMI PT Lamicitra Nusantara Tbk 235 235 267 LAPD PT Leyand International Tbk 91 90 268 LCGP PT Laguna Cipta Griya Tbk 275 275 269 LION PT Lion Metal Works Tbk 14,400 - 270 LMAS PT Limas Centric Indonesia Tbk 57 56 271 LMPI PT Langgeng Makmur Industri Tbk 440 440 272 LMSH PT Lionmesh Prima Tbk 12,200 - 273 LPCK PT Lippo Cikarang Tbk 6,750 6,800 274 LPGI PT Lippo General Insurance Tbk 3,200 3,200 275 LPIN PT Multi Prima Sejahtera Tbk 4,500 - 276 LPKR PT Lippo Karawaci Tbk 1,130 1,120 277 LPLI PT Lippo E-NET Tbk 600 600 278 LPPF PT Pacific Utama Tbk 12,300 12,000 279 LPPS PT Lippo Securities Tbk 215 220 280 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,600 1,620 281 LTLS PT Lautan Luas Tbk 730 730

282 MAGP PT Multi Agro Gemilang Plantation Tbk 130 127 283 MAIN PT Malindo Feedmill Tbk 3,375 3,375 284 MAMI PT Mas Murni Indonesia Tbk 50 - 285 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 - 286 MAPI PT Mitra Adiperkasa Tbk 5,400 5,400 287 MASA PT Multistrada Arah Sarana Tbk 370 360 288 MAYA PT Bank Mayapada Tbk 1,900 1,900 289 MBSS PT Mitrabahtera Segara Sejati Tbk 980 1,000 290 MBTO PT Martina Berto Tbk 340 330 291 MCOR PT Bank Windu Kentjana International Tbk 198 - 292 MDLN PT Modernland Realty Tbk 810 810 293 MDRN PT Modern Internasional Tbk 850 850 294 MEDC PT Medco Energi International Tbk 2,450 2,425 295 MEGA PT Bank Mega Tbk 2,200 2,025 296 MERK PT Merck Tbk 170,000 175,000 297 META PT Nusantara Infrastructure Tbk 255 250 298 MFIN PT Mandala Multifinance Tbk 730 730 299 MFMI PT Multifiling Mitra Indonesia Tbk 184 190 300 MICE PT Multi Indocitra Tbk 420 425 301 MIDI PT Midi Utama Indonesia Tbk 530 530 302 MIRA PT Mitra Rajasa Tbk 59 59 303 MITI PT Mitra Investindo Tbk 80 82 304 MKPI PT Metropolitan Kentjana Tbk 7,500 - 305 MLBI PT Multi Bintang Indonesia Tbk 1,200,000 - 306 MLIA PT Mulia Industrindo Tbk 405 395 307 MLPL PT Multipolar Tbk 405 405 308 MLPT PT Multipolar Technology Tbk 740 740 309 MNCN PT Media Nusantara Citra Tbk 2,500 2,450 310 MPMX PT Mitra Pinasthika Mustika Tbk 1,300 1,280 311 MPPA PT Matahari Putra Prima Tbk 2,400 2,400 312 MRAT PT Mustika Ratu Tbk 485 480 313 MREI PT Maskapai Reasuransi Indonesia Tbk 2,800 - 314 MSKY PT MNC Sky Vision Tbk 2,325 2,300 315 MTDL PT Metrodata Electronics Tbk 320 320 316 MTFN PT Capitalinc Investment Tbk 220 - 317 MTLA PT Metropolitan Land Tbk 435 435 318 MTSM PT Metro Supermarket Realty Tbk 690 - 319 MYOH PT Samindo Resources Tbk 630 630 320 MYOR PT Mayora Indah Tbk 29,300 29,300 321 MYRX PT Hanson International Tbk 530 520 322 MYRXP PT Saham Seri B Hanson Internatio 83 81 323 MYTX PT Apac Citra Centertex Tbk 260 - 324 NAGA PT Bank Mitraniaga Tbk 200 200 325 NELY PT Pelayaran Nelly Dwi Putri Tbk 180 181 326 NIKL PT Pelat Timah Nusataran Tbk 189 189 327 NIPS PT Nipress Tbk 9,350 9,350 328 NIRO PT Nirvana Development Tbk 290 285 329 NISP PT Bank NISP Tbk 1,220 -

330 NOBU PT Bank Nationalnobu Tbk 550 530 331 NRCA PT Nusa Raya Cipta Tbk 910 910 332 OCAP PT JJ NAB Capital Tbk 450 - 333 OKAS PT Ancora Indonesia Resources Tbk 170 - 334 OMRE PT Indonesia Prima Property Tbk 340 - 335 PADI PT Minna Padi Investama Tbk 1,600 1,600 336 PALM PT Provident Agro Tbk 400 - 337 PANR PT Panorama Sentrawisata Tbk 335 340 338 PANS PT Panin Sekuritas Tbk 4,425 4,400 339 PBRX PT Pan Brothers Tex Tbk 590 590 340 PDES PT Destinasi Tirta Nusantara Tbk 139 - 341 PEGE PT Panca Global Securities Tbk 275 - 342 PGAS PT Perusahaan Gas Negara Tbk 5,100 5,000 343 PGLI PT Pembangunan Graha Lestari Indah Tbk 170 172 344 PICO PT Pelangi Indah Canindo Tbk 165 - 345 PJAA PT Pembangunan Jaya Ancol Tbk 1,050 - 346 PKPK PT Perdana Karya Perkasa Tbk 131 131 347 PLAS PT Redland Asia Capital Tbk 830 - 348 PLIN PT Plaza Indonesia Realty Tbk 1,880 - 349 PNBN PT Bank Pan Indonesia Tbk 720 720 350 PNIN PT Panin Insurance Tbk 730 - 351 PNLF PT Panin Life Tbk 200 200 352 PNSE PT Pudjiadi & Sons Estate Tbk 830 - 353 POLY PT Polysindo Eka Perkasa Tbk 102 102 354 POOL PT Pool Advista Indonesia Tbk 1,680 - 355 PRAS PT Prima Alloy Steel Tbk 192 190 356 PSAB PT J Resources Asia Pasifik Tbk 2,475 - 357 PSDN PT Prasidha Aneka Niaga Tbk 180 - 358 PSKT PT Pusako Tarinka Tbk 700 - 359 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 12,150 12,150 360 PTIS PT Indo Straits Tbk 850 780 361 PTPP PT Pembangunan Perumahan (Persero) Tbk 1,310 1,300 362 PTRO PT Petrosea Tbk 1,340 1,330 363 PTSN PT Sat Nusapersada Tbk 100 86 364 PTSP PT Pioneerindo Gourmet International Tbk 3,600 - 365 PUDP PT Pudjiadi Prestige Limited Tbk 530 - 366 PWON PT Pakuwon Jati Tbk 310 305 367 PYFA PT Pyridam Farma Tbk 149 149 368 RAJA PT Rukun Raharja Tbk 690 670 369 RALS PT Ramayana Lestari Sentosa Tbk 1,230 1,220 370 RANC PT Supra Boga Lestari Tbk 670 670 371 RBMS PT Ristia Bintang Mahkota Sejati Tbk 102 101 372 RDTX PT Roda Vivatex Tbk 5,000 4,900 373 RELI PT Reliance Securities Tbk 540 - 374 RICY PT Ricky Putra Globalindo Tbk 174 171 375 RIGS PT Rig Tenders Tbk 285 285 376 RIMO PT Rimo Catur Lestari Tbk 123 123 377 RMBA PT Bentoel International Investama Tbk 500 450

378 RODA PT Pikko Land Development Tbk 410 395 379 ROTI PT Nippon Indosari Corpindo Tbk 6,200 6,100 380 RUIS PT Radiant Utama Interinsco Tbk 240 235 381 SAFE PT Steady Safe Tbk 98 - 382 SAME PT Sarana Meditama Metropolitan Tbk 2,550 2,525 383 SCBD PT Danayasa Arthatama Tbk. 3,100 - 384 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 4,700 4,400 385 SCMA PT Surya Citra Media Tbk 2,350 2,350 386 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 - 387 SDMU PT Sidomulyo Selaras Tbk 290 290 388 SDPC PT Millennium Pharmacon International Tbk 99 97 389 SDRA PT Bank Himpunan Saudara 1906 Tbk 860 - 390 SGRO PT Sampoerna Agro Tbk 1,780 1,780 391 SHID PT Hotel Sahid Jaya Tbk 345 350 392 SIAP PT Sekawan Intipratama Tbk 115 121 393 SILO PT Siloam International Hospitals Tbk 10,150 10,200 394 SIMA PT Siwani Makmur Tbk 128 - 395 SIMP PT Salim Ivomas Pratama Tbk 800 790 396 SIPD PT Sierad Produce Tbk 50 51 397 SKBM PT Sekar Bumi Tbk 500 - 398 SKLT PT Sekar Laut Tbk 180 - 399 SKYB PT Skybee Tbk 500 - 400 SMAR PT SMART Tbk 6,500 6,500 401 SMBR PT Semen Baturaja (Persero) Tbk 380 375 402 SMCB PT Holcim Indonesia Tbk 2,575 2,575 403 SMDM PT Suryamas Dutamakmur Tbk 205 - 404 SMDR PT Samudera Indonesia Tbk 3,150 - 405 SMGR PT Semen Indonesia (Persero) Tbk 14,350 14,150 406 SMMA PT Sinar Mas Multiartha Tbk 3,800 3,775 407 SMMT PT Golden Eagle Energy Tbk 5,800 5,800 408 SMRA PT Summarecon Agung Tbk 1,050 1,050 409 SMRU PT SMR Utama Tbk 210 - 410 SMSM PT Selamat Sempurna Tbk 2,800 2,775 411 SOBI PT Sorini Agro Asia Corporindo Tbk 2,000 - 412 SONA PT Sona Topas Tourism Industry Tbk 2,800 2,900 413 SPMA PT Suparma Tbk 240 235 414 SQBB PT Taisho Pharmaceutical Indonesia Tbk 10,500 - 415 SQBI PT Taisho Pharmaceutical Indonesia Tbk 269,000 - 416 SQMI PT Allbond Makmur Usaha Tbk 1,160 - 417 SRAJ PT Sejahteraraya Anugrahjaya Tbk 275 275 418 SRIL PT Sri Rejeki Isman Tbk. 265 265 419 SRSN PT Indo Acidatama Tbk 50 50 420 SRTG PT Saratoga Investama Sedaya Tbk 4,500 4,400 421 SSIA PT Surya Semesta Internusa Tbk 800 800 422 SSTM PT Sunson Textile Manufacture Tbk 113 - 423 STAR PT Star Petrochem Tbk 50 50 424 STTP PT Siantar TOP Tbk 1,510 - 425 SUGI PT Sugih Energy Tbk 460 460

426 SULI PT SLJ Global Tbk 74 75 427 SUPR PT Solusi Tunas Pratama 8,150 - 428 TAXI PT Express Transindo Utama Tbk 1,500 1,500 429 TBIG PT Tower Bersama Infrastructure Tbk 5,700 5,700 430 TBLA PT Tunas Baru Lampung Tbk 480 485 431 TBMS PT Tembaga Mulia Semanan Tbk 8,000 - 432 TCID PT Mandom Indonesia Tbk 11,000 11,000 433 TELE PT Tiphone Mobile Indonesia Tbk 670 670 434 TFCO PT Tifico Fiber Indonesia Tbk 510 - 435 TGKA PT Tigaraksa Satria Tbk 3,000 - 436 TIFA PT Tifa Finance Tbk 235 240 437 TINS PT Timah (Pesero) Tbk 1,620 1,610 438 TIRA PT Tira Austenite Tbk 1,710 - 439 TIRT PT Tirta Mahakam Resources Tbk 52 52 440 TKGA PTPermata Prima Sakti Tbk 2,450 2,450 441 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 1,940 1,950 442 TLKM PT Telekomunikasi Indonesia Tbk 2,350 2,300 443 TMAS PT Pelayaran Tempuran Emas Tbk 230 - 444 TMPI PT AGIS Tbk 450 445 445 TMPO PT Tempo Inti Media Tbk 174 175 446 TOBA PT Toba Bara Sejahtra Tbk 720 710 447 TOTL PT Total Bangun Persada Tbk 740 730 448 TOTO PT Surya Toto Indonesia Tbk 7,600 7,600 449 TOWR PT Sarana Menara Nusantara Tbk 2,675 2,700 450 TPIA PT Tri Polyta Indonesia Tbk 3,300 3,325 451 TPMA PT Trans Power Marine Tbk 315 320 452 TRAM PT Trada Maritime Tbk 1,520 1,520 453 TRIL PT Triwira Insanlestari Tbk 93 92 454 TRIM PT Trimegah Securities Tbk 67 67 455 TRIO PT Trikomsel Oke Tbk 1,310 1,100 456 TRIS PT Trisula International Tbk 400 405 457 TRST PT Trias Sentosa Tbk 300 270 458 TRUB PT Truba Alam Manunggal Engineering Tbk 50 - 459 TRUS PT Trust Finance Indonesia Tbk 460 - 460 TSPC PT Tempo Scan Pacific Tbk 3,900 3,800 461 TURI PT Tunas Ridean Tbk 570 570 462 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 4,925 4,950 463 UNIC PT Unggul Indah Cahaya Tbk 1,890 1,960 464 UNIT PT Nusantara Inti Corpora Tbk 375 320 465 UNSP PT Bakrie Sumatra Plantations Tbk 50 50 466 UNTR PT United Tractors Tbk 17,500 17,500 467 UNTX PT Unitex Tbk 3,700 - 468 UNVR PT Unilever Indonesia Tbk 30,000 29,800 469 VICO PT Victoria Investama Tbk 144 144 470 VIVA PT Visi Media Asia Tbk 240 240 471 VOKS PT Voksel Electric Tbk 760 760 472 VRNA PT Verena Oto Finance Tbk 106 104 473 WAPO PT Wahana Phonix Mandiri Tbk 66 66

474 WEHA PT Panorama Transportasi Tbk 205 210 475 WICO PT Wicaksana Overseas International Tbk 57 56 476 WIIM PT Wismilak Inti Makmur Tbk 790 780 477 WIKA PT Wijaya Karya (Persero) Tbk 1,920 1,900 478 WINS PT Wintermar Offshore Marine Tbk 640 640 479 WOMF PT Wahana Ottomitra Multiartha Tbk 225 230 480 WSKT PT Waskita Karya (Persero) Tbk 600 590 481 YPAS PT Yanaprima Hastapersada Tbk 660 660 482 YULE PT Yulie Sekurindo Tbk 118 - 483 ZBRA PT Zebra Nusantara Tbk 67 -

IHSG 4,510.63

% Volume Transaksi

18,050 19,800 19,600 1,000 5.38 840 1,039,000 - - 83 0 0.00 - - - - 4,500 0 0.00 - - 2,700 2,700 2,700 -50 -1.82 102 1,048,500 610 650 650 40 6.56 1,973 49,529,000 2,350 2,350 2,350 0 0.00 4 39,000 2,575 2,750 2,650 25 0.95 241 756,500 1,890 1,970 1,890 -60 -3.08 2,039 26,882,500 7,750 8,200 7,750 -250 -3.13 12 43,000 265 315 275 -25 -8.33 1,008 17,642,500 1,010 1,060 1,040 20 1.96 2,647 68,748,500 111 114 112 -2 -1.75 52 1,131,000 - - 185 0 0.00 - - - - 1,080 0 0.00 - - 1,300 1,330 1,310 -10 -0.76 254 1,850,500 - - 305 0 0.00 - - - - 840 0 0.00 - - 4,725 4,925 4,725 -125 -2.58 866 8,637,500 - - 125 0 0.00 - - 670 690 680 -10 -1.45 590 5,634,000 - - 600 0 0.00 - - - - 660 0 0.00 - - 660 680 670 -10 -1.47 299 11,598,500 220 230 225 -5 -2.17 58 1,513,500 7,900 8,200 8,200 -50 -0.61 17 13,000 540 540 540 0 0.00 6 53,000 1,200 1,200 1,200 0 0.00 6 449,000 1,550 1,610 1,550 -50 -3.13 1,090 8,775,500 2,525 2,550 2,525 -25 -0.98 13 51,000 500 510 510 0 0.00 1,592 48,147,500 280 320 285 -30 -9.52 419 4,617,000 71 71 71 -4 -5.33 2 1,500 270 285 270 -10 -3.57 966 29,657,000 - - 50 0 0.00 - - - - 1,000 0 0.00 - - 750 770 750 -10 -1.32 173 4,656,500 860 890 870 -30 -3.33 651 4,016,500 - - 225 0 0.00 - - - - 205 0 0.00 - - 460 470 470 0 0.00 6 26,000 660 680 680 10 1.49 13 29,500

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

Frekuensi Transaksi

1,640 1,650 1,650 -10 -0.60 18 36,000 - - 50 0 0.00 - - 6,500 6,750 6,500 -150 -2.26 4,182 39,496,000 - - 450 0 0.00 - - 570 610 580 -30 -4.92 4,659 268,144,000 1,000 1,020 1,020 60 6.25 7 31,500 295 310 305 0 0.00 149 4,497,500 220 245 240 15 6.67 70 2,646,000 4,175 4,350 4,200 -150 -3.45 66 245,500 143 152 150 5 3.45 254 13,906,500 92 97 93 -1 -1.06 90 704,500 - - 2,000 0 0.00 - - 790 810 800 10 1.27 344 3,143,500 85 87 85 -1 -1.16 238 1,960,500 1,060 1,070 1,070 0 0.00 15 21,500 - - 430 0 0.00 - - 10,250 10,500 10,400 -50 -0.48 1,984 9,799,500 630 650 640 -10 -1.54 453 11,977,500 - - 850 0 0.00 - - 1,630 1,640 1,640 0 0.00 176 1,385,500 4,575 4,825 4,575 -225 -4.69 2,539 19,535,000 - - 1,480 0 0.00 - - 7,650 7,900 7,650 -250 -3.16 6,960 66,271,500 152 173 152 1 0.66 5 4,000 950 970 970 0 0.00 501 3,828,000 1,540 1,540 1,540 -10 -0.65 1 2,000 - - 50 0 0.00 - - 430 435 430 0 0.00 513 25,202,000 4,250 4,350 4,250 -50 -1.16 920 6,016,500 97 98 98 1 1.03 7 138,500 480 530 485 -25 -4.90 1,071 23,498,000 2,500 2,500 2,500 0 0.00 9 230,000 340 350 345 -5 -1.43 680 9,105,500 - - 800 0 0.00 - - 116 123 116 -3 -2.52 1,104 71,686,000 94 95 94 0 0.00 6 42,500 600 620 610 0 0.00 207 1,195,000 900 930 900 -10 -1.10 351 6,308,500 385 395 385 -10 -2.53 292 2,210,500 - - 74 0 0.00 - - 198 210 200 -15 -6.98 1,870 160,187,000 - - 400 0 0.00 - - - - 196 0 0.00 - - - - 320 0 0.00 - - 8,300 8,600 8,350 -250 -2.91 3,350 28,614,000 - - 180 0 0.00 - - 1,850 1,930 1,860 -50 -2.62 2,105 8,188,000 160 160 160 0 0.00 1 100,000

- - 50 0 0.00 - - 990 1,000 1,000 10 1.01 41 593,000 315 320 320 0 0.00 2 3,500 1,420 1,420 1,420 0 0.00 16 331,000 220 230 220 0 0.00 337 5,178,000 - - 420 0 0.00 - - - - 2,800 0 0.00 - - 179 183 179 -2 -1.10 185 4,796,500 230 245 230 -5 -2.13 654 15,779,500 490 500 490 -10 -2.00 35 111,500 445 500 460 -20 -4.17 149 1,513,500 1,530 1,580 1,540 -30 -1.91 1,205 11,395,500 245 250 250 0 0.00 5 103,500 1,880 1,880 1,880 0 0.00 1 1,000 - - 630 0 0.00 - - 1,500 1,510 1,500 0 0.00 235 7,004,500 50 50 50 0 0.00 1 1,000 640 670 670 30 4.69 4 12,000 4,300 4,375 4,350 -25 -0.57 48 69,500 95 96 95 0 0.00 10 193,000 - - 50 0 0.00 - - 445 460 445 -10 -2.20 2,006 32,841,000 590 610 610 0 0.00 35 205,500 129 131 130 -1 -0.76 10 101,500 940 990 980 50 5.38 1,543 43,725,500 8,700 8,700 8,700 0 0.00 1 2,000 900 900 900 0 0.00 1 1,000 1,230 1,260 1,260 0 0.00 5 8,500 250 265 255 0 0.00 110 1,339,000 415 425 420 0 0.00 115 172,500 - - 390 0 0.00 - - 195 215 215 5 2.38 14 145,000 610 670 620 -60 -8.82 229 1,679,500 3,025 3,175 3,175 0 0.00 322 1,252,500 680 680 680 90 15.25 1 500 255 260 260 0 0.00 362 6,020,000 - - 5,000 0 0.00 - - - - 7,800 0 0.00 - - 390 400 390 -5 -1.27 1,280 10,423,500 355 385 375 0 0.00 330 10,144,500 3,675 3,850 3,675 -225 -5.77 1,876 8,052,500 50 50 50 0 0.00 2 1,000 200 205 200 -5 -2.44 7 71,000 - - 4,400 0 0.00 - - 990 1,060 1,010 -20 -1.94 832 12,576,000 770 810 780 -10 -1.27 777 18,539,000 2,175 2,250 2,225 -50 -2.20 231 2,245,000 60 66 62 -2 -3.13 21 191,500

560 560 560 10 1.82 5 72,500 - - 50 0 0.00 - - - - 1,170 0 0.00 - - 50 50 50 0 0.00 16 8,000 168 176 170 -8 -4.49 166 3,181,000 350 370 360 -10 -2.70 668 10,107,500 420 445 430 -10 -2.27 341 3,834,500 364,500 364,500 364,500 4,500 1.25 1 500 690 730 710 10 1.43 89 1,358,000 86 88 88 1 1.15 539 11,494,000 430 430 430 -35 -7.53 1 500 52 52 52 1 1.96 14 503,000 1,870 1,870 1,870 -10 -0.53 32 178,500 - - 13,500 0 0.00 - - - - 4,200 0 0.00 - - 2,250 2,250 2,250 0 0.00 2 2,500 260 270 260 -10 -3.70 65 1,195,000 3,250 3,275 3,250 -50 -1.52 8 159,000 395 405 400 -5 -1.23 30 274,000 310 320 320 10 3.23 352 15,579,000 50 50 50 0 0.00 1 5,000 - - 131 0 0.00 - - - - 5,450 0 0.00 - - 81 86 83 3 3.75 2,574 217,282,000 - - 3,550 0 0.00 - - 1,300 1,400 1,320 -40 -2.94 1,254 18,532,000 - - 270 0 0.00 - - 2,450 2,450 2,450 0 0.00 5 14,500 - - 180 0 0.00 - - 340 365 365 0 0.00 82 1,047,500 4,400 4,550 4,450 -25 -0.56 1,047 3,111,500 2,175 2,225 2,200 -25 -1.12 12 13,000 2,000 2,000 2,000 0 0.00 66 118,500 - - 2,300 0 0.00 - - 295 300 295 -5 -1.67 11 440,000 - - 116 0 0.00 - - 119 126 121 -7 -5.47 15 11,500 62 66 63 -2 -3.08 101 2,128,500 380 460 410 -45 -9.89 1,597 26,599,000 99 100 100 1 1.01 12 63,500 - - 19,000 0 0.00 - - 465 470 465 0 0.00 8 35,000 - - 2,050 0 0.00 - - 35,700 37,050 36,100 -800 -2.17 1,554 2,496,000 490 500 490 0 0.00 457 9,451,500 2,200 2,375 2,250 -50 -2.17 421 1,198,500 1,250 1,310 1,310 60 4.80 3 2,500 - - 860 0 0.00 - -

- - 7,200 0 0.00 - - - - 385 0 0.00 - - 166 175 172 0 0.00 39 509,500 111 113 112 0 0.00 108 3,341,000 89 89 89 1 1.14 1 500 960 1,000 990 0 0.00 42 59,000 182 190 190 8 4.40 6 53,000 117 119 119 3 2.59 62 3,179,000 - - 50 0 0.00 - - - - 230 0 0.00 - - - - 415 0 0.00 - - 3,550 3,550 3,550 -50 -1.39 3 2,500 3,025 3,175 3,100 -50 -1.59 356 1,044,500 - - 335 0 0.00 - - 66,050 66,500 66,050 -850 -1.27 9 5,500 355 360 360 5 1.41 12 982,000 169 172 171 -1 -0.58 273 12,913,500 3,150 3,250 3,250 100 3.17 244 3,506,500 104 110 105 -4 -3.67 268 12,457,000 5,900 5,900 5,900 -300 -4.84 1 500 10,800 11,300 10,800 -400 -3.57 1,268 3,737,000 465 465 465 5 1.09 13 200,000 315 315 315 5 1.61 1 500 - - 1,420 0 0.00 - - 135 139 139 1 0.72 6 101,500 - - 1,010 0 0.00 - - 5,100 5,100 5,100 0 0.00 14 123,000 172 176 173 -3 -1.70 112 1,529,000 - - 630 0 0.00 - - 250 270 255 -5 -1.92 11 133,500 2,400 2,500 2,400 -75 -3.03 614 3,704,500 6,500 6,750 6,500 -150 -2.26 2,562 11,625,500 - - 1,100 0 0.00 - - 2,625 2,650 2,650 -100 -3.64 18 32,500 230 240 230 -10 -4.17 13 188,500 740 790 760 -20 -2.56 693 10,520,000 1,520 1,590 1,550 10 0.65 970 20,725,000 94 96 95 1 1.06 13 393,000 270 275 270 -35 -11.48 6 76,000 850 1,000 1,000 100 11.11 2 1,000 280 290 285 -10 -3.39 111 2,367,000 - - 380 0 0.00 - - 20,000 21,200 20,000 -900 -4.31 1,895 3,097,500 780 840 820 50 6.49 192 1,704,500 110 111 110 -1 -0.90 16 1,189,000 4,275 4,400 4,275 -125 -2.84 876 3,515,000 177 179 177 -3 -1.67 157 3,067,000 - - 13,900 0 0.00 - -

29,600 30,000 29,700 -200 -0.67 558 577,000 - - 82 0 0.00 - - 360 370 370 -5 -1.33 25 960,000 - - 2,900 0 0.00 - - 1,870 2,000 1,930 90 4.89 737 11,278,500 560 560 560 -20 -3.45 3 260,000 - - 71 0 0.00 - - 1,340 1,400 1,350 -50 -3.57 575 1,630,000 300 305 300 -5 -1.64 25 855,500 - - 880 0 0.00 - - 5,200 5,350 5,250 0 0.00 1,161 3,990,500 - - 750 0 0.00 - - 320 320 320 0 0.00 2 122,500 590 640 610 -20 -3.17 203 2,427,000 - - 50 0 0.00 - - 200 205 200 -5 -2.44 16 111,500 176 186 177 -9 -4.84 145 2,142,000 - - 173 0 0.00 - - 520 530 520 -80 -13.33 2 3,000 - - 50 0 0.00 - - 360 370 365 -5 -1.35 15 232,500 175 179 176 -7 -3.83 22 270,500 320 320 320 5 1.59 1 500 215 245 230 -15 -6.12 2,786 225,202,500 2,450 2,625 2,500 -50 -1.96 169 776,000 1,270 1,320 1,270 -30 -2.31 4,718 70,871,500 335 350 350 0 0.00 7 17,500 - - 300 0 0.00 - - - - 475 0 0.00 - - 1,330 1,370 1,340 -10 -0.74 36 298,000 540 560 550 -10 -1.79 372 4,343,000 355 360 360 0 0.00 194 4,090,000 220 240 225 -10 -4.26 25 72,500 88 90 88 -3 -3.30 6 90,000 275 285 275 0 0.00 1,080 61,977,500 - - 14,400 0 0.00 - - 56 56 56 -1 -1.75 4 45,000 395 440 400 -40 -9.09 331 1,749,000 - - 12,200 0 0.00 - - 6,350 6,800 6,450 -300 -4.44 546 2,181,500 3,200 3,200 3,200 0 0.00 1 5,000 - - 4,500 0 0.00 - - 1,070 1,150 1,090 -40 -3.54 2,646 100,358,000 580 600 600 0 0.00 67 862,500 11,700 12,000 11,700 -600 -4.88 794 1,318,000 210 220 215 0 0.00 27 450,000 1,600 1,650 1,610 10 0.63 1,248 32,250,000 720 730 730 0 0.00 36 454,000

123 127 127 -3 -2.31 7 52,000 3,300 3,375 3,300 -75 -2.22 580 4,337,500 - - 50 0 0.00 - - - - 600 0 0.00 - - 5,150 5,600 5,500 100 1.85 1,117 6,358,500 360 370 360 -10 -2.70 3 65,500 1,750 1,900 1,850 -50 -2.63 143 521,000 970 1,010 1,000 20 2.04 334 3,220,000 330 330 330 -10 -2.94 1 4,500 - - 198 0 0.00 - - 800 830 820 10 1.23 966 23,097,000 830 850 830 -20 -2.35 6 625,000 2,300 2,475 2,450 0 0.00 425 3,410,500 2,025 2,025 2,025 -175 -7.95 1 500 175,000 182,000 182,000 12,000 7.06 19 14,500 245 255 245 -10 -3.92 342 64,626,000 730 750 750 20 2.74 6 36,500 190 190 190 6 3.26 2 1,500 420 425 420 0 0.00 34 1,857,000 530 530 530 0 0.00 1 2,500 56 59 57 -2 -3.39 91 3,203,000 80 82 80 0 0.00 14 90,500 - - 7,500 0 0.00 - - - - 1,200,000 0 0.00 - - 395 400 400 -5 -1.23 46 1,009,500 385 405 390 -15 -3.70 605 26,883,000 740 750 740 0 0.00 75 8,156,500 2,450 2,525 2,475 -25 -1.00 2,026 23,316,500 1,260 1,290 1,270 -30 -2.31 197 3,847,500 2,300 2,400 2,300 -100 -4.17 104 615,000 480 480 480 -5 -1.03 1 500 - - 2,800 0 0.00 - - 2,150 2,325 2,250 -75 -3.23 417 2,930,500 305 320 305 -15 -4.69 124 3,495,500 - - 220 0 0.00 - - 420 450 445 10 2.30 161 230,500 - - 690 0 0.00 - - 590 650 610 -20 -3.17 164 776,500 29,050 29,350 29,250 -50 -0.17 16 13,500 520 530 530 0 0.00 956 56,270,500 81 83 83 0 0.00 31 1,535,000 - - 260 0 0.00 - - 196 210 200 0 0.00 132 3,605,000 181 181 181 1 0.56 3 196,000 188 190 189 0 0.00 27 62,500 8,000 9,350 8,000 -1,350 -14.44 103 97,500 275 285 280 -10 -3.45 666 12,920,500 - - 1,220 0 0.00 - -

530 560 550 0 0.00 206 17,920,500 850 910 890 -20 -2.20 137 2,113,000 - - 450 0 0.00 - - - - 170 0 0.00 - - - - 340 0 0.00 - - 1,600 1,620 1,620 20 1.25 41 199,000 - - 400 0 0.00 - - 330 340 335 0 0.00 419 3,796,000 4,375 4,400 4,375 -50 -1.13 40 107,000 580 590 590 0 0.00 54 540,000 - - 139 0 0.00 - - - - 275 0 0.00 - - 4,975 5,100 4,975 -125 -2.45 3,804 30,500,000 172 179 179 9 5.29 3 6,000 - - 165 0 0.00 - - - - 1,050 0 0.00 - - 130 132 132 1 0.76 42 524,500 - - 830 0 0.00 - - - - 1,880 0 0.00 - - 700 720 700 -20 -2.78 124 3,489,000 - - 730 0 0.00 - - 198 205 198 -2 -1.00 1,054 34,930,000 - - 830 0 0.00 - - 94 103 95 -7 -6.86 448 12,939,000 - - 1,680 0 0.00 - - 186 191 191 -1 -0.52 3 5,500 - - 2,475 0 0.00 - - - - 180 0 0.00 - - - - 700 0 0.00 - - 11,500 12,150 11,600 -550 -4.53 2,425 5,438,000 780 850 850 0 0.00 3 1,500 1,280 1,350 1,300 -10 -0.76 1,132 12,612,000 1,330 1,350 1,340 0 0.00 117 1,457,000 86 86 86 -14 -14.00 3 37,500 - - 3,600 0 0.00 - - - - 530 0 0.00 - - 285 315 285 -25 -8.06 1,973 88,576,500 144 149 147 -2 -1.34 29 284,500 670 670 670 -20 -2.90 1 1,000 1,210 1,260 1,230 0 0.00 541 2,717,000 630 670 650 -20 -2.99 29 606,000 100 107 105 3 2.94 26 250,000 4,900 4,900 4,900 -100 -2.00 1 36,000 - - 540 0 0.00 - - 168 171 169 -5 -2.87 27 389,000 280 285 280 -5 -1.75 16 342,000 123 138 128 5 4.07 192 1,321,500 450 450 450 -50 -10.00 2 5,000

390 395 390 -20 -4.88 5 2,110,500 6,050 6,150 6,100 -100 -1.61 200 745,000 225 240 225 -15 -6.25 104 2,880,500 - - 98 0 0.00 - - 2,525 2,575 2,550 0 0.00 1,276 5,091,000 - - 3,100 0 0.00 - - 4,400 4,400 4,400 -300 -6.38 1 2,500 2,250 2,375 2,300 -50 -2.13 132 2,734,000 - - 29,000 0 0.00 - - 290 290 290 0 0.00 12 227,500 94 97 94 -5 -5.05 6 16,000 - - 860 0 0.00 - - 1,770 1,800 1,790 10 0.56 152 621,500 350 350 350 5 1.45 3 2,000 121 121 121 6 5.22 1 500 10,000 10,350 10,000 -150 -1.48 256 5,631,000 - - 128 0 0.00 - - 790 820 820 20 2.50 398 9,391,000 50 51 50 0 0.00 12 16,000 - - 500 0 0.00 - - - - 180 0 0.00 - - - - 500 0 0.00 - - 6,450 6,500 6,450 -50 -0.77 5 4,000 370 380 370 -10 -2.63 132 2,038,000 2,525 2,575 2,575 0 0.00 155 326,500 - - 205 0 0.00 - - - - 3,150 0 0.00 - - 13,900 14,450 13,900 -450 -3.14 2,337 6,742,500 3,775 3,775 3,775 -25 -0.66 2 1,000 5,700 5,800 5,800 0 0.00 74 515,000 1,020 1,080 1,040 -10 -0.95 979 17,562,000 - - 210 0 0.00 - - 2,750 2,850 2,775 -25 -0.89 334 721,500 - - 2,000 0 0.00 - - 2,900 3,500 3,500 700 25.00 9 12,000 235 240 240 0 0.00 9 241,500 - - 10,500 0 0.00 - - - - 269,000 0 0.00 - - - - 1,160 0 0.00 - - 275 295 295 20 7.27 71 1,302,500 255 265 255 -10 -3.77 109 8,956,500 50 50 50 0 0.00 1 500 4,400 4,400 4,400 -100 -2.22 1 500 780 830 800 0 0.00 1,091 36,595,500 - - 113 0 0.00 - - 50 50 50 0 0.00 1 500 - - 1,510 0 0.00 - - 455 465 460 0 0.00 1,424 84,876,000

73 80 77 3 4.05 158 1,978,500 - - 8,150 0 0.00 - - 1,410 1,520 1,410 -90 -6.00 1,221 20,504,500 5,650 5,800 5,700 0 0.00 1,012 4,990,500 475 485 475 -5 -1.04 209 1,036,000 - - 8,000 0 0.00 - - 11,000 11,000 11,000 0 0.00 2 2,000 620 680 630 -40 -5.97 602 20,754,500 - - 510 0 0.00 - - - - 3,000 0 0.00 - - 230 245 235 0 0.00 32 511,500 1,580 1,620 1,620 0 0.00 445 4,983,500 - - 1,710 0 0.00 - - 50 52 52 0 0.00 12 68,500 2,450 2,450 2,450 0 0.00 449 977,000 1,930 1,970 1,960 20 1.03 18 38,500 2,300 2,350 2,300 -50 -2.13 6,145 93,561,000 - - 230 0 0.00 - - 440 445 445 -5 -1.11 506 109,959,500 175 178 178 4 2.30 4 9,000 700 710 700 -20 -2.78 19 129,500 710 750 720 -20 -2.70 401 5,926,000 7,300 7,600 7,400 -200 -2.63 4 2,500 2,700 2,700 2,700 25 0.93 5 50,500 3,325 3,650 3,425 125 3.79 89 190,000 300 370 370 55 17.46 20 111,000 1,480 1,530 1,490 -30 -1.97 1,470 174,403,500 90 93 93 0 0.00 19 945,500 66 67 66 -1 -1.49 11 221,500 1,100 1,100 1,100 -210 -16.03 2 1,000 400 405 400 0 0.00 113 4,294,000 265 270 265 -35 -11.67 35 166,500 - - 50 0 0.00 - - - - 460 0 0.00 - - 3,675 3,800 3,750 -150 -3.85 102 69,500 570 580 580 10 1.75 3 20,500 4,775 4,950 4,875 -50 -1.02 71 187,500 1,960 1,960 1,960 70 3.70 1 500 315 375 375 0 0.00 6 4,500 50 50 50 0 0.00 7 118,500 17,500 17,850 17,500 0 0.00 918 1,366,000 - - 3,700 0 0.00 - - 29,800 30,600 29,800 -200 -0.67 1,351 2,403,500 144 144 144 0 0.00 1 10,000 235 245 245 5 2.08 327 25,850,000 750 820 800 40 5.26 106 1,126,500 104 104 104 -2 -1.89 2 3,000 66 66 66 0 0.00 6 70,000

200 210 200 -5 -2.44 391 3,853,500 54 58 56 -1 -1.75 45 303,500 780 800 790 0 0.00 97 1,136,500 1,860 1,950 1,870 -50 -2.60 1,804 28,754,000 640 650 640 0 0.00 11 292,500 220 235 235 10 4.44 12 179,500 570 610 580 -20 -3.33 1,815 62,490,000 650 660 650 -10 -1.52 6 17,500 - - 118 0 0.00 - - - - 67 0 0.00 - -

4,518.65 4,432.59 4,432.59 -78.04 -1.73% 157,838 4,167,015,149

20,081,350,000 6,709,225,000 5,440,375,000 - - - - - - 2,830,950,000 - - 31,443,100,000 17,985,425,000 7,230,440,000 91,650,000 83,425,000 - 2,014,300,000 6,625,000 - 51,547,050,000 393,265,000 7,734,595,000 335,450,000 189,875,000 - 5,089,572,500 523,700,000 307,422,500 70,980,010,000 4,264,480,000 30,582,645,000 126,810,000 - - - - - - - - 2,426,145,000 748,215,000 877,410,000 - - - - - - 41,659,962,500 9,629,200,000 20,228,600,000 - - - 3,850,460,000 - - - - - - - - 7,747,705,000 - 2,010,000 338,735,000 - - 105,300,000 - 31,750,000 28,620,000 - 2,430,000 538,800,000 - 340,800,000 13,730,935,000 2,483,180,000 3,102,790,000 128,987,500 - - 24,351,620,000 10,710,000 - 1,378,652,500 98,400,000 172,992,500 106,500 - - 8,167,497,500 724,775,000 3,096,722,500 - - - - - - 3,536,180,000 - - 3,499,120,000 2,054,670,000 998,550,000 - - - - - - 12,210,000 - - 20,000,000 - -

Nilai Transaksi (Value)

Nilai Asing Beli (Foreign Buy)

Nilai Asing Jual (Foreign Sell)

59,325,000 42,010,000 - - - - 260,554,325,000 139,259,500,000 102,405,475,000 - - - 156,807,875,000 8,466,020,000 9,986,335,000 31,510,000 - - 1,353,552,500 - - 637,925,000 - 17,625,000 1,034,462,500 398,975,000 373,000,000 2,059,869,000 580,735,500 - 66,290,000 232,500 - - - - 2,509,725,000 6,460,000 - 169,019,500 - - 22,870,000 - - - - - 101,788,700,000 63,249,625,000 62,715,675,000 7,675,585,000 3,261,690,000 102,165,000 - - - 2,264,715,000 - - 91,869,812,500 48,248,937,500 25,464,625,000 - - - 512,798,600,000 139,213,500,000 407,947,700,000 661,000 - - 3,671,910,000 8,730,000 722,495,000 3,080,000 - - - - - 10,901,922,500 - - 25,713,300,000 9,859,900,000 15,834,987,500 13,436,500 - - 11,505,047,500 1,807,822,500 3,867,552,500 575,000,000 575,000,000 125,000,000 3,145,800,000 517,850,000 754,092,500 - - - 8,466,984,500 12,000,000 118,859,500 3,995,500 - - 726,370,000 5,185,000 41,655,000 5,765,730,000 363,760,000 1,935,155,000 859,170,000 - 53,380,000 - - - 32,292,431,500 228,350,000 9,474,743,000 - - - - - - - - - 240,061,450,000 91,222,275,000 174,089,925,000 - - - 15,480,810,000 12,533,440,000 10,594,310,000 16,000,000 16,000,000 -

- - - 592,970,000 143,000,000 510,000,000 1,107,500 - - 470,020,000 399,020,000 284,000,000 1,158,190,000 - 430,307,500 - - - - - - 865,053,500 - - 3,727,162,500 21,620,000 139,897,500 54,937,500 1,225,000 - 699,465,000 5,625,000 - 17,646,440,000 1,395,465,000 7,805,520,000 25,360,000 735,000 - 1,880,000 - - - - - 10,541,840,000 16,590,000 - 50,000 - - 7,825,000 - - 302,212,500 158,587,500 87,000,000 18,345,000 - - - - - 14,777,795,000 2,289,860,000 10,245,000,000 123,515,000 - - 13,155,000 4,837,500 - 42,430,035,000 11,838,105,000 1,346,250,000 17,400,000 17,400,000 17,400,000 900,000 - - 10,565,000 - - 343,425,000 - - 72,567,500 66,312,500 36,090,000 - - - 29,915,000 - - 1,049,685,000 - - 3,890,762,500 1,909,012,500 1,453,175,000 340,000 - - 1,564,327,500 - 26,660,000 - - - - - - 4,105,512,500 8,400,000 - 3,699,060,000 - 2,725,480,000 30,085,712,500 2,606,900,000 16,567,500,000 50,000 - - 14,202,500 - - - - - 12,743,440,000 4,490,850,000 7,583,215,000 14,528,780,000 2,003,820,000 1,271,710,000 4,976,662,500 62,250,000 200,125,000 11,856,500 - -

40,600,000 - - - - - - - - 400,000 - - 541,942,000 7,093,500 - 3,604,795,000 370,780,000 90,785,000 1,656,752,500 238,442,500 27,577,500 182,250,000 - - 965,880,000 - - 1,001,421,000 - 19,569,000 215,000 - - 26,156,000 - - 333,795,000 78,540,000 - - - - - - - 5,625,000 - - 312,160,000 - - 517,212,500 282,750,000 517,212,500 109,440,000 29,480,000 1,822,500 4,938,652,500 323,825,000 - 250,000 - - - - - - - - 18,189,132,000 1,022,489,000 1,588,566,500 - - - 24,676,585,000 3,224,860,000 3,013,775,000 - - - 35,525,000 - - - - - 376,875,000 10,312,500 - 13,932,962,500 12,719,637,500 10,902,287,500 28,562,500 - 4,450,000 237,000,000 - - - - - 130,425,000 - - - - - 1,390,500 - - 135,357,000 - - 11,256,867,500 - 1,364,717,500 6,287,000 - - - - - 16,297,500 - - - - - 90,099,550,000 61,124,675,000 68,620,875,000 4,676,425,000 51,450,000 100,562,500 2,710,512,500 141,487,500 184,337,500 3,155,000 - - - - -

- - - - - - 87,470,500 - 1,050,000 371,075,500 - - 44,500 - - 57,385,000 - - 9,650,000 - - 374,928,000 - - - - - - - - - - - 8,875,000 8,875,000 - 3,231,912,500 1,215,912,500 937,625,000 - - - 364,300,000 99,325,000 - 353,220,000 - - 2,211,503,000 - - 11,257,725,000 215,687,500 3,242,112,500 1,324,395,500 - 140,087,000 2,950,000 - - 41,228,600,000 30,839,450,000 20,654,775,000 93,000,000 - - 157,500 - - - - - 13,857,000 - - - - - 627,300,000 7,650,000 622,200,000 265,662,000 - - - - - 34,890,000 - - 8,993,312,500 59,900,000 1,867,050,000 76,670,975,000 34,468,500,000 58,914,325,000 - - - 85,737,500 - - 44,087,500 - - 8,036,710,000 38,930,000 287,300,000 32,265,795,000 614,000,000 630,150,000 37,020,000 - - 20,895,000 - - 925,000 925,000 - 680,197,500 - - - - - 63,591,325,000 57,646,350,000 45,521,900,000 1,387,515,000 - 141,610,000 131,704,000 79,254,000 - 15,232,087,500 2,832,587,500 12,881,587,500 545,246,500 - - - - -

17,242,675,000 10,626,650,000 13,430,675,000 - - - 355,135,000 - - - - - 21,954,920,000 136,890,000 198,000,000 145,600,000 - 42,000,000 - - - 2,218,360,000 395,600,000 590,725,000 256,725,000 - - - - - 21,068,300,000 4,972,350,000 9,650,725,000 - - - 39,200,000 - - 1,475,880,000 296,490,000 - - - - 22,402,500 - - 383,381,500 - - - - - 1,570,000 - - - - - 84,040,000 - - 47,679,500 - - 160,000 - - 51,303,555,000 3,939,522,500 8,703,675,000 1,968,675,000 1,248,025,000 761,575,000 92,182,290,000 40,081,365,000 51,005,830,000 5,955,000 - - - - - - - - 403,560,000 - 133,255,000 2,387,415,000 - 79,570,000 1,472,025,000 - - 16,345,000 - - 8,025,500 - - 17,220,845,000 32,252,500 - - - - 2,520,000 - - 719,202,500 - - - - - 14,145,575,000 3,226,525,000 6,218,125,000 16,000,000 16,000,000 - - - - 111,293,630,000 16,194,215,000 6,364,250,000 509,625,000 16,755,000 - 15,657,125,000 11,692,675,000 12,919,100,000 96,602,500 - - 52,294,785,000 6,923,175,000 5,881,465,000 327,245,000 365,000 180,000,000

6,444,000 - - 14,458,675,000 5,629,100,000 122,537,500 - - - - - - 34,190,650,000 22,072,100,000 15,826,700,000 23,585,000 185,000 - 946,995,000 - 452,655,000 3,226,210,000 700,000,000 650,000,000 1,485,000 - - - - - 18,914,090,000 11,061,290,000 652,565,000 519,150,000 515,000,000 498,000,000 8,187,025,000 4,788,375,000 1,270,987,500 1,012,500 - - 2,542,350,000 87,750,000 2,363,800,000 16,001,230,000 447,415,000 - 26,885,000 9,855,000 - 285,000 - - 780,292,500 - - 1,325,000 1,325,000 - 182,916,500 4,515,000 1,425,000 7,244,500 - - - - - - - - 401,587,500 - - 10,555,742,500 2,900,467,500 - 6,035,815,000 - - 57,875,887,500 32,841,350,000 40,469,362,500 4,880,550,000 360,860,000 3,178,175,000 1,444,162,500 140,000,000 552,025,000 240,000 - - - - - 6,458,537,500 1,763,087,500 6,128,037,500 1,077,402,500 - - - - - 100,292,500 34,735,000 37,872,500 - - - 470,955,000 - - 395,025,000 - 14,525,000 29,771,295,000 - 119,310,000 127,120,000 - - - - - 731,232,500 - - 35,476,000 - - 11,812,500 - - 857,775,000 35,375,000 - 3,644,125,000 - 46,412,500 - - -

9,954,515,000 - - 1,876,985,000 89,000,000 - - - - - - - - - - 319,195,000 - - - - - 1,277,185,000 1,020,000 - 468,450,000 - - 314,375,000 - - - - - - - - 152,550,387,500 60,052,487,500 121,619,712,500 1,043,000 - - - - - - - - 68,213,000 - - - - - - - - 2,446,650,000 710,500,000 1,236,060,000 - - - 6,985,230,000 5,098,400,000 437,646,000 - - - 1,266,168,500 - - - - - 1,035,500 - - - - - - - - - - - 63,769,450,000 11,346,250,000 55,969,375,000 1,205,000 - - 16,526,760,000 112,830,000 3,919,840,000 1,950,260,000 215,460,000 - 3,225,000 - - - - - - - - 26,446,710,000 1,374,325,000 8,255,330,000 41,546,000 725,000 - 670,000 - 670,000 3,340,925,000 1,390,945,000 807,230,000 389,910,000 - 235,045,000 25,435,000 1,965,000 - 176,400,000 176,400,000 - - - - 66,003,500 - - 95,802,500 - - 174,936,500 685,000 7,417,500 2,250,000 - -

833,147,500 - - 4,543,325,000 104,175,000 4,232,525,000 660,522,500 - - - - - 12,927,050,000 - - - - - 11,000,000 - - 6,291,187,500 523,250,000 4,975,875,000 - - - 65,975,000 - - 1,515,500 - - - - - 1,108,670,000 16,930,000 433,140,000 700,000 - - 60,500 - - 57,889,025,000 2,560,350,000 3,063,925,000 - - - 7,595,405,000 474,780,000 - 800,500 - - - - - - - - - - - 25,925,000 - - 761,502,500 - - 838,750,000 413,212,500 642,375,000 - - - - - - 95,141,500,000 47,648,200,000 60,122,725,000 3,775,000 3,775,000 - 2,973,875,000 2,614,050,000 2,846,300,000 18,223,540,000 10,005,295,000 2,770,545,000 - - - 2,029,225,000 - 71,937,500 - - - 41,175,000 - - 56,900,000 - - - - - - - - - - - 370,372,500 - - 2,328,937,500 542,252,500 - 25,000 - - 2,200,000 - - 29,223,570,000 20,254,270,000 2,303,000,000 - - - 25,000 - - - - - 39,227,247,500 739,555,000 259,697,500

153,570,500 - - - - - 29,962,835,000 1,023,000,000 18,297,795,000 28,587,150,000 26,087,375,000 17,426,050,000 498,915,000 120,000,000 198,027,500 - - - 22,000,000 - - 13,203,150,000 3,887,415,000 4,580,640,000 - - - - - - 118,747,500 - - 7,983,835,000 2,011,445,000 966,040,000 - - - 3,484,500 - - 2,393,650,000 - - 74,875,000 - - 216,121,062,500 145,239,187,500 121,665,262,500 - - - 48,929,532,500 - 98,135,000 1,579,000 - - 91,400,000 - 7,100,000 4,290,410,000 20,290,000 38,895,000 18,450,000 - - 136,350,000 135,000,000 118,800,000 675,737,500 3,400,000 571,487,500 36,467,500 - - 262,314,030,000 91,180,000 2,706,975,000 86,506,500 - - 14,685,500 - - 1,100,000 - - 1,724,305,000 - - 44,850,000 - - - - - - - - 258,625,000 53,750,000 228,600,000 11,695,000 - - 908,025,000 528,450,000 - 980,000 - - 1,542,500 - - 5,925,000 5,275,000 - 23,968,100,000 14,753,400,000 20,163,350,000 - - - 72,036,675,000 13,364,325,000 48,292,000,000 1,440,000 - - 6,230,582,500 2,774,672,500 1,080,000,000 898,555,000 717,700,000 631,130,000 312,000 - - 4,620,000 - -

798,165,000 - - 16,982,500 6,623,000 - 897,595,000 617,780,000 - 54,416,650,000 10,346,705,000 26,278,640,000 187,435,000 - 186,475,000 40,412,500 - - 36,433,650,000 1,666,670,000 4,012,170,000 11,500,000 - - - - - - - -

5,014,316,550,220


©britama.comFollow Kita di:

Like Kita di:

No.

1 AALI PT Astra Agro Lestari Tbk 18,600 - 2 ABBA PT Mahaka Media Tbk 80 - 3 ABDA PT Asuransi Bina Dana Arta Tbk 4,050 - 4 ABMM PT ABM Investama Tbk 2,200 - 5 ACES PT Ace Hardware Indonesia Tbk 620 610 6 ACST PT Acset Indonusa Tbk 2,475 - 7 ADES PT Ades Waters Indonesia Tbk 3,000 2,875 8 ADHI PT Adhi Karya (Persero) Tbk 2,025 1,960 9 ADMF PT Adira Dinamika Multi Finance 9,500 -

10 ADMG PT Polychem Indonesia Tbk 275 280 11 ADRO PT Adaro Energy Tbk 1,050 1,060 12 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 120 - 13 AHAP PT Asuransi Harta Aman Pratama Tbk 185 - 14 AIMS PT Akbar Indo Makmur Stimec Tbk 1,200 - 15 AISA PT Tiga Pilar Sejahtera Food Tbk 1,420 - 16 AKKU PT Alam Karya Unggul Tbk 305 - 17 AKPI PT Argha Karya Prima Industri Tbk 700 - 18 AKRA PT AKR Corporindo Tbk 4,934 4,851 19 AKSI PT Asia Kapitalindo Securities Tb 100 100 20 ALDO PT Alkindo Naratama Tbk 660 - 21 ALKA PT Alakasa Industrindo Tbk 550 - 22 ALMI PT Alumindo Light Metal Industri Tbk 800 - 23 ALTO PT Tri Banyan Tirta Tbk 330 - 24 AMAG PT Asuransi Multi Artha Guna Tbk 230 - 25 AMFG PT Asahimas Flat Glass Tbk 8,250 - 26 AMRT PT Sumber Alfaria Trijaya Tbk 540 - 27 ANJT PT Austindo Nusantara Jaya Tbk 1,320 - 28 ANTM PT Aneka Tambang (Persero) Tbk 1,500 - 29 APEX PT Apexindo Pratama Duta Tbk 2,525 - 30 APIC PT Pan Pacific International Tbk 500 - 31 APII PT Arita Prima Indonesia Tbk 345 - 32 APLI PT Asiaplast Industries Tbk 73 - 33 APLN PT Agung Podomoro Land Tbk 360 - 34 APOL PT Arpeni Pratama Ocean Line Tbk 50 - 35 ARGO PT Argo Pantes Tbk 1,000 - 36 ARII PT Atlas Resources Tbk 700 - 37 ARNA PT Arwana Citramulia Tbk 860 850 38 ARTA PT Arthavest Tbk 250 - 39 ARTI PT Ratu Prabu Energi Tbk 190 - 40 ASBI PT Asuransi Bintang Tbk 340 - 41 ASDM PT Asuransi Dayin MitraTbk 750 -

twitter.com/britama

facebook.com/britamasahamKode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

Pembukaan (Open)



42 ASGR PT Astra Graphia Tbk 1,700 - 43 ASIA PT Asia Natural Resources Tbk 50 - 44 ASII PT Astra International Tbk 6,650 6,700 45 ASJT PT Asuransi Jasa Tania Tbk 420 - 46 ASRI PT Alam Sutera Realty Tbk 650 590 47 ASRM PT Asuransi Ramayana Tbk 1,040 - 48 ASSA PT Adi Sarana Armada Tbk 310 - 49 ATPK PT ATPK Resources Tbk 200 - 50 AUTO PT Astra Otoparts Tbk 4,475 4,200 51 BABP PT Bank Bumiputera Indonesia Tbk 140 - 52 BACA PT Bank Capital Indonesia Tbk 93 - 53 BAEK PT Bank Ekonomi Raharja Tbk 2,200 - 54 BAJA PT Saranacentral Bajatama Tbk 640 - 55 BAPA PT Bekasi Asri Pemula Tbk 83 - 56 BATA PT Sepatu Bata Tbk 1,050 - 57 BAYU PT Bayu Buana Tbk 405 - 58 BBCA PT Bank Central Asia Tbk 10,599 10,450 59 BBKP PT Bank Bukopin Tbk 660 - 60 BBLD PT Buana Finance Tbk 750 - 61 BBMD PT Bank Mestika Dharma Tbk 1,600 1,520 62 BBNI PT Bank Negara Indonesia Tbk 4,735 - 63 BBNP PT Bank Nusantara Parahyangan Tbk 1,830 - 64 BBRI PT Bank Rakyat Indonesia Tbk 7,919 8,000 65 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 120 - 66 BBTN PT Bank Tabungan Negara Tbk 980 - 67 BCAP PT MNC Kapital Indonesia Tbk 1,560 - 68 BCIC PT Bank Century Tbk 51 - 69 BCIP PT Bumi Citra Permai Tbk 445 - 70 BDMN PT Bank Danamon Tbk 4,300 - 71 BEKS PT Bank Eksekutif International Tbk 120 - 72 BEST PT Bekasi Fajar Industrial Estate Tbk 530 510 73 BFIN PT BFI Finance Indonesia Tbk 2,500 - 74 BHIT PT MNC Investama Tbk 360 350 75 BIMA PT Primarindo Asia Infrastucture Tbk 500 - 76 BIPI PT Benakat Petroleum Energy Tbk 120 - 77 BIPP PT Bhuwanatala Indah Permai Tbk 95 - 78 BISI PT BISI International Tbk 630 630 79 BJBR PT BPD Jawa Barat dan Banten Tbk 940 - 80 BJTM PT BPD Jawa Timur Tbk 330 - 81 BKDP PT Bukit Darmo Property Tbk 73 - 82 BKSL PT Sentul City Tbk 165 200 83 BKSW PT Bank Kesawan Tbk 760 - 84 BLTA PT Berlian Laju Tanker Tbk 197 - 85 BMAS PT Bank Maspion Indonesia Tbk 314 - 86 BMRI PT Bank Mandiri (Persero) Tbk 8,537 8,500 87 BMSR PT Bintang Mitra Semestaraya Tbk 180 - 88 BMTR PT Global Mediacom Tbk 1,940 1,980 89 BNBA PT Bank Bumi Arta Tbk 170 -

90 BNBR PT Bakrie & Brothers Tbk 50 9 91 BNGA PT Bank CIMB Niaga Tbk 850 - 92 BNII PT Bank International Indonesia Tbk 300 - 93 BNLI PT Bank Permata Tbk 1,250 - 94 BORN PT Borneo Lumbung Energi & Metal Tbk 275 225 95 BPFI PT Batavia Prosperindo Finance Tbk 420 - 96 BRAM PT Indo Kordsa Tbk 2,100 - 97 BRAU PT Berau Coal Energy Tbk 245 - 98 BRMS PT Bumi Resources Minerals Tbk 240 196 99 BRNA PT Berlina Tbk 530 -

100 BRPT PT Barito Pacific Tbk 560 - 101 BSDE PT Bumi Serpong Damai Tbk 1,570 1,570 102 BSIM PT Bank Sinarmas Tbk 255 - 103 BSSR PT Baramulti Suksessarana Tbk 2,145 - 104 BSWD PT Bank Swadesi Tbk 1,290 - 105 BTEK PT Bumi Teknokultura Unggul Tbk 1,600 - 106 BTEL PT Bakrie Telecom Tbk 50 11 107 BTON PT Betonjaya Manunggal Tbk 760 - 108 BTPN PT Bank Tabungan Pensiunan Negara Tbk 4,250 4,050 109 BUDI PT Budi Starch & Sweetener Tbk 100 - 110 BULL PT Buana Listya Tama Tbk 50 - 111 BUMI PT Bumi Resources Tbk 350 460 112 BUVA PT Bukit Uluwatu Villa Tbk 685 630 113 BVIC PT Bank Victoria International Tbk 149 - 114 BWPT PT BW Plantation Tbk 933 960 115 BYAN PT Bayan Resources Tbk 7,400 - 116 CASS PT Cardig Aero Services Tbk 850 - 117 CEKA PT Cahaya Kalbar Tbk 1,250 - 118 CENT PT Centrin Online Tbk 200 - 119 CFIN PT Clipan Finance Indonesia Tbk 425 420 120 CITA PT Cita Mineral Investindo Tbk 315 - 121 CKRA PT Cakra Mineral Tbk 170 - 122 CLPI PT Colorpak Indonesia Tbk 730 - 123 CMNP PT Citra Marga Nushapala Persada Tbk 3,275 - 124 CMPP PT Centris Multi Persada Pratama Tbk 770 - 125 CNKO PT Exploitasi Energi Indonesia Tbk 260 - 126 CNTB PT Saham Seri B ( Centex Tbk ) 5,000 - 127 CNTX PT Centex (Saham Preferen) Tbk 4,000 - 128 COWL PT Cowell Development Tbk 220 - 129 CPGT PT Cipaganti Citra Graha Tbk 330 355 130 CPIN PT Charoen Pokphand Indonesia Tbk 3,900 3,900 131 CPRO PT Central Proteinaprima Tbk 42 50 132 CSAP PT Catur Sentosa Adiprana Tbk 200 - 133 CTBN PT Citra Tubindo Tbk 3,850 - 134 CTRA PT Ciputra Development Tbk 1,090 902 135 CTRP PT Ciputra Property Tbk 807 810 136 CTRS PT Ciputra Surya Tbk 2,084 - 137 CTTH PT Citatah Industri Marmer Tbk 75 -

138 DART PT Duta Anggada Realty Tbk 920 - 139 DAVO PT Davomas Abadi Tbk 50 - 140 DEFI PT Danasupra Erapacific Tbk 1,070 - 141 DEWA PT Darma Henwa Tbk 12 12 142 DGIK PT Duta Graha Indah Tbk 185 - 143 DILD PT Intiland Development Tbk 385 - 144 DKFT PT Duta Kirana Finance Tbk 420 430 145 DLTA PT Delta Djakarta Tbk 340,000 - 146 DNET PT Indoritel Makmur Internasional Tbk 770 800 147 DOID PT Delta Dunia Petroindo Tbk 92 - 148 DPNS PT Duta Pertiwi Nusantara Tbk 425 - 149 DSFI PT Dharma Samudera Fishing Industries Tbk 51 - 150 DSNG PT Dharma Satya Nusantara Tbk 1,870 - 151 DSSA PT Dian Swastatika Sentosa Tbk 13,700 - 152 DUTI PT Duta Pertiwi Tbk 3,700 - 153 DVLA PT Darya-Varia Laboratoria Tbk 2,300 - 154 DYAN PT Dyandra Media International Tbk 275 - 155 ECII PT Electronic City Indonesia Tbk 3,175 - 156 EKAD PT Ekadharma International Tbk 350 - 157 ELSA PT Elnusa Tbk 315 - 158 ELTY PT Bakrieland Development Tbk 50 30 159 EMDE PT Megapolitan Developments Tbk 130 - 160 EMTK PT Elang Mahkota Teknologi Tbk 5,300 - 161 ENRG PT Energi Mega Persada Tbk 105 85 162 EPMT PT Enseval Putra Megatrading Tbk 3,450 - 163 ERAA PT Erajaya Swasembada Tbk 1,380 1,400 164 ERTX PT Eratex Djaja Tbk 425 - 165 ESSA PT Surya Esa Perkasa Tbk 2,400 - 166 ESTI PT Ever Shine Textile Inds. Tbk 160 - 167 ETWA PT Eterindo Wahanatama Tbk 430 - 168 EXCL PT Excelcomindo Pratama Tbk 4,475 4,450 169 FAST PT Fast Food Indonesia Tbk 1,800 - 170 FASW PT Fajar Surya Wisesa Tbk 2,500 - 171 FISH PT FKS Multi Agro Tbk 2,300 - 172 FMII PT Fortune Mate Indonesia Tbk 305 - 173 FORU PT Fortune Indonesia Tbk 100 - 174 FPNI PT Lotte Chemical Titan Tbk 109 - 175 FREN PT Mobile-8 Telecom Tbk 95 60 176 GAMA PT Gading Development Tbk 495 - 177 GDST PT Gunawan Dianjaya Steel Tbk 103 - 178 GDYR PT Goodyear Indonesia Tbk 21,500 - 179 GEMA PT Gema Grahasarana Tbk 420 - 180 GEMS PT Golden Energy Mines Tbk 2,050 - 181 GGRM PT Gudang Garam Tbk 36,900 37,450 182 GIAA PT Garuda Indonesia (Persero) Tbk 480 - 183 GJTL PT Gajah Tunggal Tbk 2,375 - 184 GLOB PT Global Teleshop Tbk 1,250 - 185 GMCW PT Grahamas Citrawisata Tbk 800 -

186 GMTD PT Gowa Makassar Tourism Development Tbk 7,750 - 187 GOLD PT Golden Retailindo, Tbk 400 - 188 GPRA PT Perdana Gapuraprima Tbk 175 - 189 GREN PT Evergreen Invesco Tbk 112 - 190 GSMF PT Equity Development Investment Tbk 190 - 191 GTBO PT Garda Tujuh Buana Tbk 990 - 192 GWSA PT Greenwood Sejahtera Tbk 184 - 193 GZCO PT Gozco Plantations Tbk 117 - 194 HADE PT HD Capital Tbk 40 - 195 HDFA PT HD Finance Tbk 240 - 196 HDTX PT Panasia Indosyntec Tbk 740 - 197 HERO PT Hero Supermarket Tbk 3,650 - 198 HEXA PT Hexindo Adiperkasa Tbk 2,700 3,125 199 HITS PT Humpuss Intermoda Transportasi Tbk 325 - 200 HMSP PT Hanjaya Mandala Sampoerna Tbk 66,150 - 201 HOME PT Hotel Mandarine Regency Tbk 275 - 202 HOTL PT Saraswati Griya Lestari Tbk 178 - 203 HRUM PT Harum Energy Tbk 3,325 - 204 IATA PT Indonesia Air Transport Tbk 111 - 205 IBST PT Inti Bangun Sejahtera Tbk 6,925 - 206 ICBP PT Indofood CBP Sukses Makmur Tbk 10,965 11,200 207 ICON PT Island Concepts Indonesia Tbk 465 - 208 IGAR PT Champion Pacific Indonesia Tbk 340 - 209 IIKP PT Inti Agri Resources Tbk 1,420 1,500 210 IKAI PT Intikeramik Alamasri Industri Tbk 165 - 211 IKBI PT Sumi Indo Kabel Tbk 1,100 - 212 IMAS PT Indomobil Sukses Internasional Tbk 5,100 - 213 INAF PT Indofarma Tbk 187 - 214 INAI PT Indal Aluminium Industry Tbk 470 - 215 INCI PT Intanwijaya Internasional Tbk 200 - 216 INCO PT Vale Indonesia Tbk 2,600 2,475 217 INDF PT Indofood Sukses Makmur Tbk 6,662 6,800 218 INDR PT Indorama Syntetics Tbk 975 - 219 INDS PT Indospring Tbk 2,700 - 220 INDX PT Tanah Laut Tbk 240 - 221 INDY PT Indika Energy Tbk 990 800 222 INKP PT Indah Kiat Pulp & Paper Tbk 1,570 - 223 INPC PT Bank Artha Graha Internasional 92 - 224 INPP PT Indonesian Paradise Property 300 - 225 INRU PT Toba Pulp Lestari Tbk 480 - 226 INTA PT Intraco Penta Tbk 300 - 227 INTD PT Inter Delta Tbk 380 - 228 INTP PT Indocement Tunggal Prakasa Tbk 20,900 20,800 229 INVS PT Inovisi Infracom Tbk 500 800 230 IPOL PT Indopoly Swakarsa Industry Tbk 75 - 231 ISAT PT Indosat Tbk 4,400 - 232 ISSP PT Steel Pipe Industry of Indonesia Tbk 180 - 233 ITMA PT Sumber Energi Andalan Tbk 14,000 -

234 ITMG PT Indo Tambangraya Megah Tbk 29,900 - 235 ITTG PT Leo Investments Tbk 89 - 236 JAWA PT Jaya Agra Wattie Tbk 385 - 237 JECC PT Jembo Cable Company Tbk 2,325 - 238 JIHD PT Jakarta International Hotels & Development Tbk 1,810 - 239 JKON PT Jaya Konstruksi Manggala Prata 560 - 240 JKSW PT Jakarta Kyoei Steel Works Tbk 80 - 241 JPFA PT Japfa Comfeed Indonesia Tbk 1,500 1,485 242 JPRS PT Jaya Pari Steel Tbk 265 - 243 JRPT PT Jaya Real Property Tbk 774 - 244 JSMR PT Jasa Marga (Persero) Tbk 5,250 - 245 JSPT PT Jakarta Setiabudi Internasional Tbk 700 - 246 JTPE PT Jasuindo Tiga Perkasa Tbk 340 - 247 KAEF PT Kimia Farma Tbk 700 630 248 KARK PT Dayaindo Resources International Tbk 4 - 249 KARW PT Ictsi Jasa Prima Tbk 215 - 250 KBLI PT KMI Wire and Cable Tbk 150 - 251 KBLM PT Kabelindo Murni Tbk 110 - 252 KBLV PT First Media Tbk 600 - 253 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 63 - 254 KDSI PT Kedawung Setia Industrial Tbk 330 - 255 KIAS PT Keramika Indonesia Assosiasi Tbk 185 - 256 KICI PT Kedaung Indah Can Tbk 260 - 257 KIJA PT Kawasan Industri Jababeka Tbk 245 240 258 KKGI PT Resource Alam Indonesia Tbk 1,400 - 259 KLBF PT Kalbe Farma Tbk 1,310 1,310 260 KOBX PT Kobexindo Tractors Tbk 400 - 261 KOIN PT Kokoh Inti Arebama Tbk 315 - 262 KONI PT Perdana Bangun Pusaka Tbk 475 - 263 KPIG PT MNC Land Tbk 1,350 1,350 264 KRAS PT Krakatau Steel (Persero) Tbk 580 - 265 KREN PT Kresna Graha Sekurindo Tbk 320 - 266 LAMI PT Lamicitra Nusantara Tbk 285 - 267 LAPD PT Leyand International Tbk 110 - 268 LCGP PT Laguna Cipta Griya Tbk 271 265 269 LION PT Lion Metal Works Tbk 12,500 - 270 LMAS PT Limas Centric Indonesia Tbk 50 - 271 LMPI PT Langgeng Makmur Industri Tbk 520 - 272 LMSH PT Lionmesh Prima Tbk 8,000 - 273 LPCK PT Lippo Cikarang Tbk 6,550 - 274 LPGI PT Lippo General Insurance Tbk 3,000 - 275 LPIN PT Multi Prima Sejahtera Tbk 4,375 - 276 LPKR PT Lippo Karawaci Tbk 1,130 - 277 LPLI PT Lippo E-NET Tbk 620 - 278 LPPF PT Pacific Utama Tbk 12,300 11,900 279 LPPS PT Lippo Securities Tbk 230 - 280 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,250 1,600 281 LTLS PT Lautan Luas Tbk 750 -

282 MAGP PT Multi Agro Gemilang Plantation Tbk 135 - 283 MAIN PT Malindo Feedmill Tbk 3,325 - 284 MAMI PT Mas Murni Indonesia Tbk 50 - 285 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 - 286 MAPI PT Mitra Adiperkasa Tbk 6,250 5,341 287 MASA PT Multistrada Arah Sarana Tbk 370 - 288 MAYA PT Bank Mayapada Tbk 1,650 - 289 MBSS PT Mitrabahtera Segara Sejati Tbk 980 - 290 MBTO PT Martina Berto Tbk 375 - 291 MCOR PT Bank Windu Kentjana International Tbk 225 - 292 MDLN PT Modernland Realty Tbk 770 - 293 MDRN PT Modern Internasional Tbk 860 - 294 MEDC PT Medco Energi International Tbk 2,450 - 295 MEGA PT Bank Mega Tbk 2,000 - 296 MERK PT Merck Tbk 210,000 - 297 META PT Nusantara Infrastructure Tbk 265 - 298 MFIN PT Mandala Multifinance Tbk 700 - 299 MFMI PT Multifiling Mitra Indonesia Tbk 280 - 300 MICE PT Multi Indocitra Tbk 415 - 301 MIDI PT Midi Utama Indonesia Tbk 780 - 302 MIRA PT Mitra Rajasa Tbk 71 - 303 MITI PT Mitra Investindo Tbk 76 - 304 MKPI PT Metropolitan Kentjana Tbk 7,500 - 305 MLBI PT Multi Bintang Indonesia Tbk 785,760 - 306 MLIA PT Mulia Industrindo Tbk 285 - 307 MLPL PT Multipolar Tbk 410 390 308 MLPT PT Multipolar Technology Tbk 730 - 309 MNCN PT Media Nusantara Citra Tbk 2,500 2,575 310 MPMX PT Mitra Pinasthika Mustika Tbk 1,320 - 311 MPPA PT Matahari Putra Prima Tbk 2,325 2,550 312 MRAT PT Mustika Ratu Tbk 500 - 313 MREI PT Maskapai Reasuransi Indonesia Tbk 3,500 - 314 MSKY PT MNC Sky Vision Tbk 2,175 - 315 MTDL PT Metrodata Electronics Tbk 285 - 316 MTFN PT Capitalinc Investment Tbk 275 - 317 MTLA PT Metropolitan Land Tbk 470 - 318 MTSM PT Metro Supermarket Realty Tbk 560 - 319 MYOH PT Samindo Resources Tbk 630 - 320 MYOR PT Mayora Indah Tbk 29,650 - 321 MYRX PT Hanson International Tbk 500 500 322 MYRXP PT Saham Seri B Hanson Internatio 55 - 323 MYTX PT Apac Citra Centertex Tbk 230 - 324 NAGA PT Bank Mitraniaga Tbk 200 - 325 NELY PT Pelayaran Nelly Dwi Putri Tbk 192 - 326 NIKL PT Pelat Timah Nusataran Tbk 171 - 327 NIPS PT Nipress Tbk 9,200 - 328 NIRO PT Nirvana Development Tbk 295 - 329 NISP PT Bank NISP Tbk 1,210 -

330 NOBU PT Bank Nationalnobu Tbk 580 550 331 NRCA PT Nusa Raya Cipta Tbk 890 - 332 OCAP PT JJ NAB Capital Tbk 390 - 333 OKAS PT Ancora Indonesia Resources Tbk 140 - 334 OMRE PT Indonesia Prima Property Tbk 270 - 335 PADI PT Minna Padi Investama Tbk 830 - 336 PALM PT Provident Agro Tbk 350 - 337 PANR PT Panorama Sentrawisata Tbk 265 - 338 PANS PT Panin Sekuritas Tbk 2,250 - 339 PBRX PT Pan Brothers Tex Tbk 560 - 340 PDES PT Destinasi Tirta Nusantara Tbk 160 - 341 PEGE PT Panca Global Securities Tbk 275 - 342 PGAS PT Perusahaan Gas Negara Tbk 5,041 4,975 343 PGLI PT Pembangunan Graha Lestari Indah Tbk 150 - 344 PICO PT Pelangi Indah Canindo Tbk 295 - 345 PJAA PT Pembangunan Jaya Ancol Tbk 1,000 - 346 PKPK PT Perdana Karya Perkasa Tbk 131 - 347 PLAS PT Redland Asia Capital Tbk 830 - 348 PLIN PT Plaza Indonesia Realty Tbk 1,500 - 349 PNBN PT Bank Pan Indonesia Tbk 630 700 350 PNIN PT Panin Insurance Tbk 720 - 351 PNLF PT Panin Life Tbk 200 205 352 PNSE PT Pudjiadi & Sons Estate Tbk 400 - 353 POLY PT Polysindo Eka Perkasa Tbk 95 - 354 POOL PT Pool Advista Indonesia Tbk 1,680 - 355 PRAS PT Prima Alloy Steel Tbk 385 - 356 PSAB PT J Resources Asia Pasifik Tbk 2,500 - 357 PSDN PT Prasidha Aneka Niaga Tbk 170 - 358 PSKT PT Pusako Tarinka Tbk 700 - 359 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 12,150 11,950 360 PTIS PT Indo Straits Tbk 850 - 361 PTPP PT Pembangunan Perumahan (Persero) Tbk 1,330 1,340 362 PTRO PT Petrosea Tbk 1,330 - 363 PTSN PT Sat Nusapersada Tbk 115 - 364 PTSP PT Pioneerindo Gourmet International Tbk 3,675 - 365 PUDP PT Pudjiadi Prestige Limited Tbk 390 - 366 PWON PT Pakuwon Jati Tbk 315 - 367 PYFA PT Pyridam Farma Tbk 130 - 368 RAJA PT Rukun Raharja Tbk 503 - 369 RALS PT Ramayana Lestari Sentosa Tbk 1,284 1,100 370 RANC PT Supra Boga Lestari Tbk 700 - 371 RBMS PT Ristia Bintang Mahkota Sejati Tbk 100 - 372 RDTX PT Roda Vivatex Tbk 4,000 - 373 RELI PT Reliance Securities Tbk 1,650 - 374 RICY PT Ricky Putra Globalindo Tbk 140 - 375 RIGS PT Rig Tenders Tbk 275 - 376 RIMO PT Rimo Catur Lestari Tbk 380 - 377 RMBA PT Bentoel International Investama Tbk 590 -

378 RODA PT Pikko Land Development Tbk 350 - 379 ROTI PT Nippon Indosari Corpindo Tbk 6,300 6,325 380 RUIS PT Radiant Utama Interinsco Tbk 240 230 381 SAFE PT Steady Safe Tbk 240 - 382 SAME PT Sarana Meditama Metropolitan Tbk 2,775 - 383 SCBD PT Danayasa Arthatama Tbk. 3,025 - 384 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 4,600 - 385 SCMA PT Surya Citra Media Tbk 2,350 - 386 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 - 387 SDMU PT Sidomulyo Selaras Tbk 270 - 388 SDPC PT Millennium Pharmacon International Tbk 97 - 389 SDRA PT Bank Himpunan Saudara 1906 Tbk 850 - 390 SGRO PT Sampoerna Agro Tbk 1,800 - 391 SHID PT Hotel Sahid Jaya Tbk 310 - 392 SIAP PT Sekawan Intipratama Tbk 120 - 393 SILO PT Siloam International Hospitals Tbk 10,300 - 394 SIMA PT Siwani Makmur Tbk 169 - 395 SIMP PT Salim Ivomas Pratama Tbk 775 - 396 SIPD PT Sierad Produce Tbk 50 - 397 SKBM PT Sekar Bumi Tbk 500 - 398 SKLT PT Sekar Laut Tbk 180 - 399 SKYB PT Skybee Tbk 450 - 400 SMAR PT SMART Tbk 6,500 - 401 SMBR PT Semen Baturaja (Persero) Tbk 390 395 402 SMCB PT Holcim Indonesia Tbk 2,375 2,575 403 SMDM PT Suryamas Dutamakmur Tbk 190 - 404 SMDR PT Samudera Indonesia Tbk 3,750 - 405 SMGR PT Semen Indonesia (Persero) Tbk 14,350 14,225 406 SMMA PT Sinar Mas Multiartha Tbk 3,700 - 407 SMMT PT Golden Eagle Energy Tbk 6,100 - 408 SMRA PT Summarecon Agung Tbk 1,050 1,090 409 SMRU PT SMR Utama Tbk 325 - 410 SMSM PT Selamat Sempurna Tbk 3,075 - 411 SOBI PT Sorini Agro Asia Corporindo Tbk 1,900 - 412 SONA PT Sona Topas Tourism Industry Tbk 1,500 - 413 SPMA PT Suparma Tbk 235 - 414 SQBB PT Taisho Pharmaceutical Indonesia Tbk 144,790 - 415 SQBI PT Taisho Pharmaceutical Indonesia Tbk 230,000 - 416 SQMI PT Allbond Makmur Usaha Tbk 700 - 417 SRAJ PT Sejahteraraya Anugrahjaya Tbk 260 260 418 SRIL PT Sri Rejeki Isman Tbk. 245 - 419 SRSN PT Indo Acidatama Tbk 40 35 420 SRTG PT Saratoga Investama Sedaya Tbk 4,600 - 421 SSIA PT Surya Semesta Internusa Tbk 840 - 422 SSTM PT Sunson Textile Manufacture Tbk 85 - 423 STAR PT Star Petrochem Tbk 50 - 424 STTP PT Siantar TOP Tbk 1,400 - 425 SUGI PT Sugih Energy Tbk 400 400

426 SULI PT SLJ Global Tbk 50 - 427 SUPR PT Solusi Tunas Pratama 6,550 - 428 TAXI PT Express Transindo Utama Tbk 1,540 1,500 429 TBIG PT Tower Bersama Infrastructure Tbk 5,571 - 430 TBLA PT Tunas Baru Lampung Tbk 490 480 431 TBMS PT Tembaga Mulia Semanan Tbk 5,700 - 432 TCID PT Mandom Indonesia Tbk 12,000 - 433 TELE PT Tiphone Mobile Indonesia Tbk 670 680 434 TFCO PT Tifico Fiber Indonesia Tbk 470 - 435 TGKA PT Tigaraksa Satria Tbk 2,000 - 436 TIFA PT Tifa Finance Tbk 180 - 437 TINS PT Timah (Pesero) Tbk 1,610 1,510 438 TIRA PT Tira Austenite Tbk 1,740 - 439 TIRT PT Tirta Mahakam Resources Tbk 50 - 440 TKGA PT Permata Prima Sakti Tbk 2,500 - 441 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 1,990 - 442 TLKM PT Telekomunikasi Indonesia Tbk 2,300 2,300 443 TMAS PT Pelayaran Tempuran Emas Tbk 210 - 444 TMPI PT AGIS Tbk 440 415 445 TMPO PT Tempo Inti Media Tbk 185 - 446 TOBA PT Toba Bara Sejahtra Tbk 600 - 447 TOTL PT Total Bangun Persada Tbk 820 - 448 TOTO PT Surya Toto Indonesia Tbk 7,300 - 449 TOWR PT Sarana Menara Nusantara Tbk 2,650 - 450 TPIA PT Tri Polyta Indonesia Tbk 4,000 - 451 TPMA PT Trans Power Marine Tbk 335 - 452 TRAM PT Trada Maritime Tbk 1,530 1,550 453 TRIL PT Triwira Insanlestari Tbk 85 - 454 TRIM PT Trimegah Securities Tbk 70 - 455 TRIO PT Trikomsel Oke Tbk 1,200 - 456 TRIS PT Trisula International Tbk 415 - 457 TRST PT Trias Sentosa Tbk 240 - 458 TRUB PT Truba Alam Manunggal Engineering Tbk 10 - 459 TRUS PT Trust Finance Indonesia Tbk 455 - 460 TSPC PT Tempo Scan Pacific Tbk 3,700 - 461 TURI PT Tunas Ridean Tbk 500 - 462 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 4,725 - 463 UNIC PT Unggul Indah Cahaya Tbk 1,900 - 464 UNIT PT Nusantara Inti Corpora Tbk 370 - 465 UNSP PT Bakrie Sumatra Plantations Tbk 45 50 466 UNTR PT United Tractors Tbk 17,500 17,500 467 UNTX PT Unitex Tbk 3,700 - 468 UNVR PT Unilever Indonesia Tbk 30,298 30,325 469 VICO PT Victoria Investama Tbk 140 - 470 VIVA PT Visi Media Asia Tbk 245 - 471 VOKS PT Voksel Electric Tbk 910 - 472 VRNA PT Verena Oto Finance Tbk 120 135 473 WAPO PT Wahana Phonix Mandiri Tbk 80 -

474 WEHA PT Panorama Transportasi Tbk 170 - 475 WICO PT Wicaksana Overseas International Tbk 90 - 476 WIIM PT Wismilak Inti Makmur Tbk 800 - 477 WIKA PT Wijaya Karya (Persero) Tbk 1,915 1,936 478 WINS PT Wintermar Offshore Marine Tbk 570 630 479 WOMF PT Wahana Ottomitra Multiartha Tbk 220 - 480 WSKT PT Waskita Karya (Persero) Tbk 610 610 481 YPAS PT Yanaprima Hastapersada Tbk 650 - 482 YULE PT Yulie Sekurindo Tbk 140 - 483 ZBRA PT Zebra Nusantara Tbk 70 -

Total

% Volume Transaksi

- - 18,600 0 0.00 - - - - 80 0 0.00 - - - - 4,050 0 0.00 - - - - 2,200 0 0.00 - - 610 640 640 20 3.23 3 10,060,000 - - 2,475 0 0.00 - - 2,750 2,875 2,750 -250 -8.33 2 32,500 1,900 1,960 1,900 -125 -6.17 4 761,000 - - 9,500 0 0.00 - - 280 280 280 5 1.82 1 155,000 1,060 1,060 1,060 10 0.95 1 2,500 - - 120 0 0.00 - - - - 185 0 0.00 - - - - 1,200 0 0.00 - - - - 1,420 0 0.00 - - - - 305 0 0.00 - - - - 700 0 0.00 - - 4,750 4,975 4,750 -184 -3.73 8 4,082,500 100 100 100 0 0.00 1 500 - - 660 0 0.00 - - - - 550 0 0.00 - - - - 800 0 0.00 - - - - 330 0 0.00 - - - - 230 0 0.00 - - - - 8,250 0 0.00 - - - - 540 0 0.00 - - - - 1,320 0 0.00 - - - - 1,500 0 0.00 - - - - 2,525 0 0.00 - - - - 500 0 0.00 - - - - 345 0 0.00 - - - - 73 0 0.00 - - - - 360 0 0.00 - - - - 50 0 0.00 - - - - 1,000 0 0.00 - - - - 700 0 0.00 - - 850 850 850 -10 -1.16 2 6,967,000 - - 250 0 0.00 - - - - 190 0 0.00 - - - - 340 0 0.00 - - - - 750 0 0.00 - -

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

Frekuensi Transaksi

- - 1,700 0 0.00 - - - - 50 0 0.00 - - 6,600 6,750 6,626 -24 -0.36 7 6,613,500 - - 420 0 0.00 - - 590 680 640 -10 -1.54 3 42,500 - - 1,040 0 0.00 - - - - 310 0 0.00 - - - - 200 0 0.00 - - 4,200 4,668 4,668 193 4.31 3 518,000 - - 140 0 0.00 - - - - 93 0 0.00 - - - - 2,200 0 0.00 - - - - 640 0 0.00 - - - - 83 0 0.00 - - - - 1,050 0 0.00 - - - - 405 0 0.00 - - 10,300 10,615 10,400 -199 -1.88 12 2,004,123 - - 660 0 0.00 - - - - 750 0 0.00 - - 1,520 1,520 1,520 -80 -5.00 1 15,000,000 - - 4,735 0 0.00 - - - - 1,830 0 0.00 - - 7,400 8,000 7,700 -219 -2.77 11 1,363,704 - - 120 0 0.00 - - - - 980 0 0.00 - - - - 1,560 0 0.00 - - - - 51 0 0.00 - - - - 445 0 0.00 - - - - 4,300 0 0.00 - - - - 120 0 0.00 - - 510 510 510 -20 -3.77 1 20,000 - - 2,500 0 0.00 - - 350 350 350 -10 -2.78 2 3,401,000 - - 500 0 0.00 - - - - 120 0 0.00 - - - - 95 0 0.00 - - 630 630 630 0 0.00 1 27,500 - - 940 0 0.00 - - - - 330 0 0.00 - - - - 73 0 0.00 - - 200 205 205 40 24.24 2 175,000 - - 760 0 0.00 - - - - 197 0 0.00 - - - - 314 0 0.00 - - 8,350 8,700 8,500 -37 -0.43 12 4,724,462 - - 180 0 0.00 - - 1,980 1,980 1,980 40 2.06 1 75,500 - - 170 0 0.00 - -

9 9 9 -41 -82.00 1 100,000 - - 850 0 0.00 - - - - 300 0 0.00 - - - - 1,250 0 0.00 - - 225 225 225 -50 -18.18 1 5,000,000 - - 420 0 0.00 - - - - 2,100 0 0.00 - - - - 245 0 0.00 - - 196 245 245 5 2.08 7 85,673,000 - - 530 0 0.00 - - - - 560 0 0.00 - - 1,570 1,570 1,570 0 0.00 1 428 - - 255 0 0.00 - - - - 2,145 0 0.00 - - - - 1,290 0 0.00 - - - - 1,600 0 0.00 - - 11 11 11 -39 -78.00 1 300,000 - - 760 0 0.00 - - 4,050 4,050 4,050 -200 -4.71 1 2,000 - - 100 0 0.00 - - - - 50 0 0.00 - - 455 460 455 105 30.00 2 30,000 630 630 630 -55 -8.03 1 1,587,302 - - 149 0 0.00 - - 960 960 960 27 2.89 1 42,500 - - 7,400 0 0.00 - - - - 850 0 0.00 - - - - 1,250 0 0.00 - - - - 200 0 0.00 - - 420 420 420 -5 -1.18 1 562,500 - - 315 0 0.00 - - - - 170 0 0.00 - - - - 730 0 0.00 - - - - 3,275 0 0.00 - - - - 770 0 0.00 - - - - 260 0 0.00 - - - - 5,000 0 0.00 - - - - 4,000 0 0.00 - - - - 220 0 0.00 - - 355 355 355 25 7.58 1 2,850,000 3,900 3,900 3,900 0 0.00 1 1,000 50 50 50 8 19.05 1 10,000 - - 200 0 0.00 - - - - 3,850 0 0.00 - - 900 902 900 -190 -17.43 3 5,394,500 810 900 900 93 11.52 2 14,000 - - 2,084 0 0.00 - - - - 75 0 0.00 - -

- - 920 0 0.00 - - - - 50 0 0.00 - - - - 1,070 0 0.00 - - 12 12 12 0 0.00 1 175,000 - - 185 0 0.00 - - - - 385 0 0.00 - - 430 430 430 10 2.38 1 25,000 - - 340,000 0 0.00 - - 800 800 800 30 3.90 1 4,262,500 - - 92 0 0.00 - - - - 425 0 0.00 - - - - 51 0 0.00 - - - - 1,870 0 0.00 - - - - 13,700 0 0.00 - - - - 3,700 0 0.00 - - - - 2,300 0 0.00 - - - - 275 0 0.00 - - - - 3,175 0 0.00 - - - - 350 0 0.00 - - - - 315 0 0.00 - - 30 30 30 -20 -40.00 1 500,000 - - 130 0 0.00 - - - - 5,300 0 0.00 - - 85 85 85 -20 -19.05 2 12,532,000 - - 3,450 0 0.00 - - 1,310 1,400 1,310 -70 -5.07 5 685,000 - - 425 0 0.00 - - - - 2,400 0 0.00 - - - - 160 0 0.00 - - - - 430 0 0.00 - - 4,450 4,487 4,487 12 0.27 5 1,700,000 - - 1,800 0 0.00 - - - - 2,500 0 0.00 - - - - 2,300 0 0.00 - - - - 305 0 0.00 - - - - 100 0 0.00 - - - - 109 0 0.00 - - 60 60 60 -35 -36.84 1 1,500 - - 495 0 0.00 - - - - 103 0 0.00 - - - - 21,500 0 0.00 - - - - 420 0 0.00 - - - - 2,050 0 0.00 - - 36,900 37,450 36,900 0 0.00 2 38,000 - - 480 0 0.00 - - - - 2,375 0 0.00 - - - - 1,250 0 0.00 - - - - 800 0 0.00 - -

- - 7,750 0 0.00 - - - - 400 0 0.00 - - - - 175 0 0.00 - - - - 112 0 0.00 - - - - 190 0 0.00 - - - - 990 0 0.00 - - - - 184 0 0.00 - - - - 117 0 0.00 - - - - 40 0 0.00 - - - - 240 0 0.00 - - - - 740 0 0.00 - - - - 3,650 0 0.00 - - 3,125 3,125 3,125 425 15.74 1 473,500 - - 325 0 0.00 - - - - 66,150 0 0.00 - - - - 275 0 0.00 - - - - 178 0 0.00 - - - - 3,325 0 0.00 - - - - 111 0 0.00 - - - - 6,925 0 0.00 - - 10,750 11,200 10,750 -215 -1.96 5 507,000 - - 465 0 0.00 - - - - 340 0 0.00 - - 1,500 1,500 1,500 80 5.63 2 2,122,000 - - 165 0 0.00 - - - - 1,100 0 0.00 - - - - 5,100 0 0.00 - - - - 187 0 0.00 - - - - 470 0 0.00 - - - - 200 0 0.00 - - 2,475 2,475 2,475 -125 -4.81 1 50,000 6,500 6,800 6,500 -162 -2.43 4 227,634 - - 975 0 0.00 - - - - 2,700 0 0.00 - - - - 240 0 0.00 - - 800 800 800 -190 -19.19 1 125,000 - - 1,570 0 0.00 - - - - 92 0 0.00 - - - - 300 0 0.00 - - - - 480 0 0.00 - - - - 300 0 0.00 - - - - 380 0 0.00 - - 20,550 20,800 20,550 -350 -1.67 5 124,500 800 800 800 300 60.00 1 7,717,500 - - 75 0 0.00 - - - - 4,400 0 0.00 - - - - 180 0 0.00 - - - - 14,000 0 0.00 - -

- - 29,900 0 0.00 - - - - 89 0 0.00 - - - - 385 0 0.00 - - - - 2,325 0 0.00 - - - - 1,810 0 0.00 - - - - 560 0 0.00 - - - - 80 0 0.00 - - 1,485 1,485 1,485 -15 -1.00 1 270,000 - - 265 0 0.00 - - - - 774 0 0.00 - - - - 5,250 0 0.00 - - - - 700 0 0.00 - - - - 340 0 0.00 - - 630 630 630 -70 -10.00 2 291,500 - - 4 0 0.00 - - - - 215 0 0.00 - - - - 150 0 0.00 - - - - 110 0 0.00 - - - - 600 0 0.00 - - - - 63 0 0.00 - - - - 330 0 0.00 - - - - 185 0 0.00 - - - - 260 0 0.00 - - 235 240 240 -5 -2.04 3 1,300,000 - - 1,400 0 0.00 - - 1,300 1,310 1,310 0 0.00 25 3,020,000 - - 400 0 0.00 - - - - 315 0 0.00 - - - - 475 0 0.00 - - 1,151 1,608 1,151 -199 -14.74 11 3,701,500 - - 580 0 0.00 - - - - 320 0 0.00 - - - - 285 0 0.00 - - - - 110 0 0.00 - - 265 265 265 -6 -2.21 3 41,500,000 - - 12,500 0 0.00 - - - - 50 0 0.00 - - - - 520 0 0.00 - - - - 8,000 0 0.00 - - - - 6,550 0 0.00 - - - - 3,000 0 0.00 - - - - 4,375 0 0.00 - - - - 1,130 0 0.00 - - - - 620 0 0.00 - - 11,900 13,000 11,926 -374 -3.04 24 3,954,500 - - 230 0 0.00 - - 1,580 1,610 1,610 360 28.80 18 3,967,000 - - 750 0 0.00 - -

- - 135 0 0.00 - - - - 3,325 0 0.00 - - - - 50 0 0.00 - - - - 600 0 0.00 - - 5,341 5,341 5,341 -909 -14.54 1 3,000,000 - - 370 0 0.00 - - - - 1,650 0 0.00 - - - - 980 0 0.00 - - - - 375 0 0.00 - - - - 225 0 0.00 - - - - 770 0 0.00 - - - - 860 0 0.00 - - - - 2,450 0 0.00 - - - - 2,000 0 0.00 - - - - 210,000 0 0.00 - - - - 265 0 0.00 - - - - 700 0 0.00 - - - - 280 0 0.00 - - - - 415 0 0.00 - - - - 780 0 0.00 - - - - 71 0 0.00 - - - - 76 0 0.00 - - - - 7,500 0 0.00 - - - - 785,760 0 0.00 - - - - 285 0 0.00 - - 390 390 390 -20 -4.88 2 687,500 - - 730 0 0.00 - - 2,500 2,625 2,625 125 5.00 3 912,500 - - 1,320 0 0.00 - - 2,550 2,550 2,550 225 9.68 1 418,000 - - 500 0 0.00 - - - - 3,500 0 0.00 - - - - 2,175 0 0.00 - - - - 285 0 0.00 - - - - 275 0 0.00 - - - - 470 0 0.00 - - - - 560 0 0.00 - - - - 630 0 0.00 - - - - 29,650 0 0.00 - - 500 600 600 100 20.00 11 32,087,500 - - 55 0 0.00 - - - - 230 0 0.00 - - - - 200 0 0.00 - - - - 192 0 0.00 - - - - 171 0 0.00 - - - - 9,200 0 0.00 - - - - 295 0 0.00 - - - - 1,210 0 0.00 - -

550 550 550 -30 -5.17 1 152,500 - - 890 0 0.00 - - - - 390 0 0.00 - - - - 140 0 0.00 - - - - 270 0 0.00 - - - - 830 0 0.00 - - - - 350 0 0.00 - - - - 265 0 0.00 - - - - 2,250 0 0.00 - - - - 560 0 0.00 - - - - 160 0 0.00 - - - - 275 0 0.00 - - 4,975 5,350 5,100 59 1.17 4 98,000 - - 150 0 0.00 - - - - 295 0 0.00 - - - - 1,000 0 0.00 - - - - 131 0 0.00 - - - - 830 0 0.00 - - - - 1,500 0 0.00 - - 700 700 700 70 11.11 1 247 - - 720 0 0.00 - - 205 205 205 5 2.50 1 483,000 - - 400 0 0.00 - - - - 95 0 0.00 - - - - 1,680 0 0.00 - - - - 385 0 0.00 - - - - 2,500 0 0.00 - - - - 170 0 0.00 - - - - 700 0 0.00 - - 11,950 11,950 11,950 -200 -1.65 1 1,500 - - 850 0 0.00 - - 1,340 1,340 1,340 10 0.75 2 122,500 - - 1,330 0 0.00 - - - - 115 0 0.00 - - - - 3,675 0 0.00 - - - - 390 0 0.00 - - - - 315 0 0.00 - - - - 130 0 0.00 - - - - 503 0 0.00 - - 1,100 1,100 1,100 -184 -14.33 1 12,500 - - 700 0 0.00 - - - - 100 0 0.00 - - - - 4,000 0 0.00 - - - - 1,650 0 0.00 - - - - 140 0 0.00 - - - - 275 0 0.00 - - - - 380 0 0.00 - - - - 590 0 0.00 - -

- - 350 0 0.00 - - 6,325 6,325 6,325 25 0.40 1 3,000,000 230 230 230 -10 -4.17 1 1,000,000 - - 240 0 0.00 - - - - 2,775 0 0.00 - - - - 3,025 0 0.00 - - - - 4,600 0 0.00 - - - - 2,350 0 0.00 - - - - 29,000 0 0.00 - - - - 270 0 0.00 - - - - 97 0 0.00 - - - - 850 0 0.00 - - - - 1,800 0 0.00 - - - - 310 0 0.00 - - - - 120 0 0.00 - - - - 10,300 0 0.00 - - - - 169 0 0.00 - - - - 775 0 0.00 - - - - 50 0 0.00 - - - - 500 0 0.00 - - - - 180 0 0.00 - - - - 450 0 0.00 - - - - 6,500 0 0.00 - - 395 395 395 5 1.28 1 10,000 2,550 2,575 2,550 175 7.37 4 1,025,000 - - 190 0 0.00 - - - - 3,750 0 0.00 - - 14,000 14,225 14,000 -350 -2.44 6 165,000 - - 3,700 0 0.00 - - - - 6,100 0 0.00 - - 1,050 1,120 1,120 70 6.67 4 1,112,000 - - 325 0 0.00 - - - - 3,075 0 0.00 - - - - 1,900 0 0.00 - - - - 1,500 0 0.00 - - - - 235 0 0.00 - - - - 144,790 0 0.00 - - - - 230,000 0 0.00 - - - - 700 0 0.00 - - 260 260 260 0 0.00 1 25,000 - - 245 0 0.00 - - 35 35 35 -5 -12.50 1 50,000 - - 4,600 0 0.00 - - - - 840 0 0.00 - - - - 85 0 0.00 - - - - 50 0 0.00 - - - - 1,400 0 0.00 - - 380 400 400 0 0.00 8 181,056,394

- - 50 0 0.00 - - - - 6,550 0 0.00 - - 1,500 1,600 1,600 60 3.90 2 44,000 - - 5,571 0 0.00 - - 480 480 480 -10 -2.04 1 400 - - 5,700 0 0.00 - - - - 12,000 0 0.00 - - 680 710 680 10 1.49 3 1,125,000 - - 470 0 0.00 - - - - 2,000 0 0.00 - - - - 180 0 0.00 - - 1,510 1,510 1,510 -100 -6.21 1 4,000 - - 1,740 0 0.00 - - - - 50 0 0.00 - - - - 2,500 0 0.00 - - - - 1,990 0 0.00 - - 2,225 2,325 2,255 -45 -1.96 15 14,758,955 - - 210 0 0.00 - - 415 445 445 5 1.14 8 88,967,000 - - 185 0 0.00 - - - - 600 0 0.00 - - - - 820 0 0.00 - - - - 7,300 0 0.00 - - - - 2,650 0 0.00 - - - - 4,000 0 0.00 - - - - 335 0 0.00 - - 1,520 1,550 1,550 20 1.31 3 15,478,500 - - 85 0 0.00 - - - - 70 0 0.00 - - - - 1,200 0 0.00 - - - - 415 0 0.00 - - - - 240 0 0.00 - - - - 10 0 0.00 - - - - 455 0 0.00 - - - - 3,700 0 0.00 - - - - 500 0 0.00 - - - - 4,725 0 0.00 - - - - 1,900 0 0.00 - - - - 370 0 0.00 - - 50 50 50 5 11.11 1 76,923,000 17,000 17,500 17,000 -500 -2.86 2 14,000 - - 3,700 0 0.00 - - 30,325 30,334 30,334 36 0.12 2 26,500 - - 140 0 0.00 - - - - 245 0 0.00 - - - - 910 0 0.00 - - 135 135 135 15 12.50 1 100,000 - - 80 0 0.00 - -

- - 170 0 0.00 - - - - 90 0 0.00 - - - - 800 0 0.00 - - 1,910 2,000 1,940 25 1.31 4 2,508,500 630 630 630 60 10.53 1 86,000 - - 220 0 0.00 - - 610 610 610 0 0.00 1 5,000 - - 650 0 0.00 - - - - 140 0 0.00 - - - - 70 0 0.00 - -

330 672,324,149

- - - - - - - - - - - - 6,138,400,000 6,100,000,000 6,100,000,000 - - - 91,875,000 - - 1,490,900,000 - - - - - 43,400,000 - - 2,650,000 - - - - - - - - - - - - - - - - - - - - 19,936,907,500 19,461,907,500 19,461,907,500 50,000 - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 5,921,950,000 1,320,475,000 5,921,950,000 - - - - - - - - - - - -

Nilai Transaksi (Value)

Nilai Asing Beli (Foreign Buy)

Nilai Asing Jual (Foreign Sell)

- - - - - - 43,838,714,000 43,452,614,000 43,838,714,000 - - - 26,250,000 - - - - - - - - - - - 2,378,840,000 2,040,840,000 - - - - - - - - - - - - - - - - - - - - - - 20,993,239,200 17,901,960,000 17,901,960,000 - - - - - - 22,800,000,000 22,800,000,000 - - - - - - - 10,485,806,000 9,696,602,000 9,183,631,000 - - - - - - - - - - - - - - - - - - - - - 10,200,000 - - - - - 1,190,350,000 - 1,190,350,000 - - - - - - - - - 17,325,000 - - - - - - - - - - - 35,625,000 - - - - - - - - - - - 40,658,756,000 10,001,769,000 10,427,169,000 - - - 149,490,000 - - - - -

900,000 - - - - - - - - - - - 1,125,000,000 - - - - - - - - - - - 18,711,238,000 - - - - - - - - 671,960 671,960 671,960 - - - - - - - - - - - - 3,300,000 - - - - - 8,100,000 - - - - - - - - 13,700,000 - - 1,000,000,260 - - - - - 40,800,000 - - - - - - - - - - - - - - 236,250,000 - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 1,011,750,000 - - 3,900,000 - - 500,000 - - - - - - - - 4,859,339,000 3,284,339,000 4,859,339,000 12,240,000 - - - - - - - -

- - - - - - - - - 2,100,000 - - - - - - - - 10,750,000 - - - - - 3,410,000,000 - 3,410,000,000 - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 15,000,000 - - - - - - - - 1,065,220,000 - - - - - 928,400,000 197,550,000 - - - - - - - - - - - - - 7,604,300,000 7,604,300,000 7,604,300,000 - - - - - - - - - - - - - - - - - - 90,000 - - - - - - - - - - - - - - - - - 1,422,550,000 1,385,650,000 1,422,550,000 - - - - - - - - - - - -

- - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 1,479,687,500 1,479,687,500 1,479,687,500 - - - - - - - - - - - - - - - - - - - - - 5,672,550,000 5,645,675,000 5,645,675,000 - - - - - - 3,183,000,000 - - - - - - - - - - - - - - - - - - - - 123,750,000 - - 1,514,772,800 680,000,000 680,000,000 - - - - - - - - - 100,000,000 - - - - - - - - - - - - - - - - - - - - 2,581,625,000 2,540,225,000 1,851,000,000 6,174,000,000 - - - - - - - - - - - - - -

- - - - - - - - - - - - - - - - - - - - - 400,950,000 400,950,000 400,950,000 - - - - - - - - - - - - - - - 183,645,000 - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 311,750,000 - - - - - 3,952,000,000 3,952,000,000 3,952,000,000 - - - - - - - - - 4,992,335,000 2,934,274,500 2,058,060,500 - - - - - - - - - - - - 10,997,500,000 - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 48,106,731,000 48,106,731,000 47,309,213,000 - - - 6,313,200,000 6,045,000,000 6,313,200,000 - - -

- - - - - - - - - - - - 16,023,000,000 16,023,000,000 16,023,000,000 - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 268,125,000 - - - - - 2,294,687,500 2,262,500,000 2,262,500,000 - - - 1,065,900,000 - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 18,119,425,000 - - - - - - - - - - - - - - - - - - - - - - - - - -

83,875,000 - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 498,050,000 457,500,000 487,350,000 - - - - - - - - - - - - - - - - - - 172,900 172,900 172,900 - - - 99,015,000 - - - - - - - - - - - - - - - - - - - - - - - 17,925,000 - - - - - 164,150,000 - - - - - - - - - - - - - - - - - - - - - - - 13,750,000 - - - - - - - - - - - - - - - - - - - - - - - - - -

- - - 18,975,000,000 - - 230,000,000 - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 3,950,000 - - 2,626,562,500 2,626,562,500 2,626,562,500 - - - - - - 2,328,925,000 2,328,925,000 - - - - - - - 1,188,990,000 840,000,000 840,000,000 - - - - - - - - - - - - - - - - - - - - - - - - 6,500,000 - - - - - 1,750,000 - - - - - - - - - - - - - - - - - 71,422,557,600 - -

- - - - - - 69,150,000 50,400,000 - - - - 192,000 - - - - - - - - 779,250,000 - - - - - - - - - - - 6,040,000 - - - - - - - - - - - - - - 33,426,009,000 17,670,868,700 29,676,884,000 - - - 38,892,480,000 - - - - - - - - - - - - - - - - - - - - - - - 23,585,385,000 - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - - 3,846,150,000 - - 242,500,000 157,500,000 157,500,000 - - - 803,621,500 773,287,500 773,287,500 - - - - - - - - - 13,500,000 - - - - -

- - - - - - - - - 4,858,550,000 3,872,000,000 3,872,000,000 54,180,000 54,180,000 54,180,000 - - - 3,050,000 - - - - - - - - - - - 555,796,691,220 264,150,118,060 257,785,765,360

Harga Saham: Jumat, 01 Nop 2013 Indeks di Bursa Indonesia©britama.com Alamat:

Gratis Berlangganan Harga Penutupan Saham

Like Kita di: Untuk Berlangganan Silahkan kirim Ke:

No. Indeks (Index)

1 IHSG 4,510.63 4,518.65 4,432.59 4,432.59 (78.04)2 Pertanian 1,765.67 1,805.89 1,752.61 1,798.61 32.94 3 Pertambangan 1,499.74 1,504.33 1,477.88 1,487.35 (12.39)4 Basic Industry and Chemicals 515.30 515.68 499.38 499.38 (15.93)5 Miscellanous Industry 1,208.16 1,222.26 1,181.40 1,181.40 (26.76)6 Consumer Goods 1,892.53 1,909.44 1,863.50 1,863.50 (29.03)7 Cons., Property & Real Estate 402.93 403.87 390.41 392.88 (10.05)8 Infrastruc., Utility 975.92 974.82 960.86 960.97 (14.95)9 Keuangan 588.76 589.58 576.94 576.94 (11.81)

10 Trade & Service 788.54 792.13 778.87 778.87 (9.67)11 Manufacture 1,206.24 1,213.01 1,180.58 1,180.58 (25.65)12 LQ45 754.81 757.19 739.28 739.28 (15.52)13 Jakarta Islamic Inde 615.71 618.49 603.51 603.51 (12.20)14 Main Board Index 1,287.73 1,290.49 1,263.64 1,263.64 (24.10)15 Development Board Index 667.57 669.39 660.95 661.92 (5.65)16 KOMPAS100 967.78 970.64 949.26 949.26 (18.52)17 BISNIS-27 378.52 379.32 369.89 369.89 (8.63)18 PEFINDO25 Index 389.26 391.15 382.19 386.61 (2.66)19 SRI-KEHATI Index 249.83 250.84 245.06 245.06 (4.77)20 Indeks Saham Syariah 151.31 151.78 148.73 148.73 (2.58)21 Indeks IDX30 386.57 387.65 377.97 377.97 (8.60)22 Indeks Infobank15 438.36 439.27 429.13 429.13 (9.23)23 SMinfra18 310.02 310.15 303.71 303.71 (6.31)24 Indeks MNC36 228.34 228.78 223.39 223.39 (4.95)

www.britama.com

facebook.com/britamasahamSebelumnya

(Previous)Tertinggi

(High)Terendah

(Low)Penutupan

(Close)Perubahan (Change)

mailto:[email protected]


Gratis Berlangganan Harga Penutupan Saham

Untuk Berlangganan Silahkan kirim Ke:

% Volume Transaksi Nilai Transaksi (Value)

-1.73% 157,838 4,167,015,149 5,014,316,550,220 1.87% 5,017 184,799,900 150,345,695,000

-0.83% 16,957 495,579,000 268,444,682,500 -3.09% 11,580 85,470,500 269,580,957,000 -2.21% 7,191 97,368,000 326,294,873,000 -1.53% 13,509 120,900,134 429,742,404,800 -2.49% 36,505 1,372,279,428 775,641,149,960 -1.53% 20,556 506,413,455 857,646,125,500 -2.01% 21,951 314,391,036 1,140,956,369,100 -1.23% 24,572 989,813,696 795,664,293,360 -2.13% 32,280 303,738,634 1,025,618,234,800 -2.06% 86,766 1,443,622,306 3,363,873,121,960 -1.98% 61,353 1,060,007,017 2,091,396,468,260 -1.87% 115,633 2,303,045,453 4,228,980,072,860 -0.85% 42,205 1,863,969,696 785,336,477,360 -1.91% 123,170 3,155,436,553 4,310,374,217,360 -2.28% 63,697 678,937,806 2,740,180,471,460 -0.68% 14,833 295,689,500 279,013,151,500 -1.91% 53,321 525,486,378 2,389,309,391,000 -1.70% 107,516 2,321,944,219 2,857,149,045,020 -2.22% 73,587 1,074,531,806 2,992,537,322,960 -2.11% 17,143 155,167,536 1,057,973,116,600 -2.03% 27,778 371,239,455 928,592,446,500 -2.17% 69,419 1,281,548,306 2,655,871,314,460

[email protected] Transaksi


Harga Saham: Jumat, 01 Nop 2013 Regard: BRITAMA.COMEmail:

20 TOP GAINER 20 TOP LOSSER

No. Nama Perusahaan % No. Nama Perusahaan

1 SONA PT Sona Topas Tourism Industry Tbk 25.00 1 TRIO PT Trikomsel Oke Tbk2 TPMA PT Trans Power Marine Tbk 17.46 2 NIPS PT Nipress Tbk3 CMPP PT Centris Multi Persada Pratama Tbk 15.25 3 PTSN PT Sat Nusapersada Tbk4 INRU PT Toba Pulp Lestari Tbk 11.11 4 KBLV PT First Media Tbk5 SRAJ PT Sejahteraraya Anugrahjaya Tbk 7.27 5 TRST PT Trias Sentosa Tbk6 MERK PT Merck Tbk 7.06 6 INPP PT Indonesian Paradise Property7 ATPK PT ATPK Resources Tbk 6.67 7 RMBA PT Bentoel International Investama Tbk8 ACES PT Ace Hardware Indonesia Tbk 6.56 8 GAMA PT Gading Development Tbk9 INVS PT Inovisi Infracom Tbk 6.49 9 APII PT Arita Prima Indonesia Tbk

10 ASRM PT Asuransi Ramayana Tbk 6.25 10 LMPI PT Langgeng Makmur Industri Tbk11 AALI PT Astra Agro Lestari Tbk 5.38 11 CLPI PT Colorpak Indonesia Tbk12 BWPT PT BW Plantation Tbk 5.38 12 ADMG PT Polychem Indonesia Tbk13 PGLI PT Pembangunan Graha Lestari Indah Tbk 5.29 13 PWON PT Pakuwon Jati Tbk14 VOKS PT Voksel Electric Tbk 5.26 14 MEGA PT Bank Mega Tbk15 SIAP PT Sekawan Intipratama Tbk 5.22 15 DPNS PT Duta Pertiwi Nusantara Tbk16 JIHD PT Jakarta International Hotels & Development Tbk 4.89 16 BKSL PT Sentul City Tbk17 GLOB PT Global Teleshop Tbk 4.80 17 POLY PT Polysindo Eka Perkasa Tbk18 BTON PT Betonjaya Manunggal Tbk 4.69 18 SCCO PT Supreme Cable Manufacturing & Commerce Tbk19 WOMF PT Wahana Ottomitra Multiartha Tbk 4.44 19 RUIS PT Radiant Utama Interinsco Tbk20 GWSA PT Greenwood Sejahtera Tbk 4.40 20 KIJA PT Kawasan Industri Jababeka Tbk

[email protected]

Kode Saham

Kode Saham


20 TOP LOSSER

%

-16.03-14.44-14.00-13.33-11.67-11.48-10.00

-9.89-9.52-9.09-8.82-8.33-8.06-7.95-7.53-6.98-6.86-6.38-6.25-6.12


20 TOP VALUE

No Kode Saham Nama Perusahaan Nilai Transaksi

1 BBRI PT Bank Rakyat Indonesia Tbk 512,798,600,0002 TRAM PT Trada Maritime Tbk 262,314,030,0003 ASII PT Astra International Tbk 260,554,325,0004 BMRI PT Bank Mandiri (Persero) Tbk 240,061,450,0005 TLKM PT Telekomunikasi Indonesia Tbk 216,121,062,5006 ASRI PT Alam Sutera Realty Tbk 156,807,875,0007 PGAS PT Perusahaan Gas Negara Tbk 152,550,387,5008 LPKR PT Lippo Karawaci Tbk 111,293,630,0009 BBCA PT Bank Central Asia Tbk 101,788,700,000

10 SMGR PT Semen Indonesia (Persero) Tbk 95,141,500,00011 KLBF PT Kalbe Farma Tbk 92,182,290,00012 BBNI PT Bank Negara Indonesia Tbk 91,869,812,50013 GGRM PT Gudang Garam Tbk 90,099,550,00014 INDF PT Indofood Sukses Makmur Tbk 76,670,975,00015 UNVR PT Unilever Indonesia Tbk 72,036,675,00016 ADRO PT Adaro Energy Tbk 70,980,010,00017 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 63,769,450,00018 INTP PT Indocement Tunggal Prakasa Tbk 63,591,325,00019 SILO PT Siloam International Hospitals Tbk 57,889,025,00020 MNCN PT Media Nusantara Citra Tbk 57,875,887,500

Follow Kita di:Like Kita di:

%

6,960 -3.161,470 -1.974,182 -2.263,350 -2.916,145 -2.134,659 -4.923,804 -2.452,646 -3.541,984 -0.482,337 -3.144,718 -2.312,539 -4.691,554 -2.172,562 -2.261,351 -0.672,647 1.962,425 -4.531,895 -4.31

256 -1.482,026 -1.00

twitter.com/britamafacebook.com/britamasaham

Total Frekuensi




20 TOP FREKUENSI

No. Kode Saham Nama Perusahaan

1 BBRI PT Bank Rakyat Indonesia Tbk 6,9602 TLKM PT Telekomunikasi Indonesia Tbk 6,1453 KLBF PT Kalbe Farma Tbk 4,7184 ASRI PT Alam Sutera Realty Tbk 4,6595 ASII PT Astra International Tbk 4,1826 PGAS PT Perusahaan Gas Negara Tbk 3,8047 BMRI PT Bank Mandiri (Persero) Tbk 3,3508 KIJA PT Kawasan Industri Jababeka Tbk 2,7869 ADRO PT Adaro Energy Tbk 2,647

10 LPKR PT Lippo Karawaci Tbk 2,64611 INDF PT Indofood Sukses Makmur Tbk 2,56212 BBNI PT Bank Negara Indonesia Tbk 2,53913 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 2,42514 SMGR PT Semen Indonesia (Persero) Tbk 2,33715 BMTR PT Global Mediacom Tbk 2,10516 MNCN PT Media Nusantara Citra Tbk 2,02617 BUMI PT Bumi Resources Tbk 2,00618 BBCA PT Bank Central Asia Tbk 1,98419 ACES PT Ace Hardware Indonesia Tbk 1,97320 INTP PT Indocement Tunggal Prakasa Tbk 1,895

Total Frekuensi

Follow Kita di:Like Kita di:

% Nilai Transaksi

-3.16 512,798,600,000.00 -2.13 216,121,062,500.00 -2.31 92,182,290,000.00 -4.92 156,807,875,000.00 -2.26 260,554,325,000.00 -2.45 152,550,387,500.00 -2.91 240,061,450,000.00 -6.12 51,303,555,000.00 1.96 70,980,010,000.00

-3.54 111,293,630,000.00 -2.26 76,670,975,000.00 -4.69 91,869,812,500.00 -4.53 63,769,450,000.00 -3.14 95,141,500,000.00 -2.62 15,480,810,000.00 -1.00 57,875,887,500.00 -2.20 14,777,795,000.00 -0.48 101,788,700,000.00 6.56 31,443,100,000.00

-4.31 63,591,325,000.00

twitter.com/britamafacebook.com/britamasaham



Harga-Penutupan-Saham-01-Nop-2013.xls

Documents

Transcript of Harga-Penutupan-Saham-01-Nop-2013.xls