Harga-Penutupan-Saham-03-Jun-2013.xls

7/23/2019 Harga-Penutupan-Saham-03-Jun-2013.xls

1/49

Harga Saham: Senin, 03 Jun 2013

britama.comFollow Kita di:

Lie Kita di:

No.

1 AALI PT Astra Agro Lestari Tbk 19,500

2 ABBA PT Mahaka Media Tbk 87

3 ABA PT As!ra"si Bi"a a"a Arta Tbk 3,500

# ABMM PT ABM I"$esta%a Tbk 2,900

5 A&'( PT A)e *ard+are I"do"esia Tbk 950

A'( PT Ades -aters I"do"esia Tbk #,050

7 A*I PT Adhi ar/a Persero Tbk 3,900

8 AM PT Adira i"a%ika M!ti i"a")e 9,700

9 AM4 PT Po/)he% I"do"esia Tbk 275

10 A6 PT Adaro '"erg/ Tbk 930

11 A46 PT Ba"k ak/at I"do"esia Agro"iaga Tbk 1#212 A*AP PT As!ra"si *arta A%a" Prata%a Tbk 205

13 AIM( PT Akbar I"do Mak%!r (ti%e) Tbk 185

1# AI(A PT Tiga Piar (eahtera ood Tbk 1,#70

15 A PT Aa% ar/a "gg! Tbk 305

1 API PT Argha ar/a Pri%a I"d!stri Tbk 810

17 AA PT A &orori"do Tbk 5,350

18 A(I PT Asia aitai"do (e)!rities Tb 125

19 AL6 PT Aki"do Narata%a Tbk 50

20 ALA PT Aakasa I"d!stri"do Tbk 00

21 ALMI PT A!%i"do Light Meta I"d!stri Tbk 7#0

22 ALT6 PT Tri Ba"/a" Tirta Tbk 7#023 AMA4 PT As!ra"si M!ti Artha 4!"a Tbk 275

2# AM4 PT Asahi%as at 4ass Tbk 7,#00

25 AMT PT (!%ber A:aria Tria/a Tbk 7,100

2 AN;T PT A!sti"do N!sa"tara ;a/a Tbk 1,380

27 ANTM PT A"eka Ta%ba"g Persero Tbk 1,280

28 API& PT Pa" Pa)i


2/49

#2 A(;T PT As!ra"si ;asa Ta"ia Tbk #0

#3 A(I PT Aa% (!tera eat/ Tbk 1,00

## A(M PT As!ra"si a%a/a"a Tbk 1,030

#5 A((A PT Adi (ara"a Ar%ada Tbk 380

# ATP PT ATP eso!r)es Tbk 170

#7 AT6 PT Astra 6toarts Tbk #,300

#8 BABP PT Ba"k B!%i!tera I"do"esia Tbk 15#

#9 BA&A PT Ba"k &aita I"do"esia Tbk 123

50 BA' PT Ba"k 'ko"o%i ahara Tbk 2,500

51 BA;A PT (ara"a)e"tra Baata%a Tbk #85

52 BAPA PT Bekasi Asri Pe%!a Tbk 119

53 BATA PT (eat! Bata Tbk 85,000

5# BA= PT Ba/! B!a"a Tbk #25

55 BB&A PT Ba"k &e"tra Asia Tbk 10,350

5 BBP PT Ba"k B!koi" Tbk 830

57 BBL PT B!a"a i"a")e Tbk 900

58 BBNI PT Ba"k Negara I"do"esia Tbk #,875

59 BBNP PT Ba"k N!sa"tara Parah/a"ga" Tbk 1,#80

0 BBI PT Ba"k ak/at I"do"esia Tbk 8,900

1 BBM PT Pea/ara" Nasio"a Bi"a B!a"a a/a Tbk 189

2 BBTN PT Ba"k Tab!"ga" Negara Tbk 1,#20

3 B&AP PT Bhakti &aita I"do"esia Tbk 1,790

# B&I& PT Ba"k &e"t!r/ Tbk 50

5 B&IP PT B!%i &itra Per%ai Tbk #20

BMN PT Ba"k a"a%o" Tbk 5,750

7 B'( PT Ba"k 'ksek!ti: I"ter"atio"a Tbk 119

8 B'(T PT Bekasi aar I"d!stria 'state Tbk 9#0

9 BIN PT BI i"a")e I"do"esia Tbk 2,375

70 B*IT PT Bhakti I"$esta%a Tbk 5#0

71 BIMA PT Pri%ari"do Asia I":rast!)t!re Tbk 900

72 BIPI PT Be"akat Petroe!% '"erg/ Tbk 159

73 BIPP PT Bh!+a"ataa I"dah Per%ai Tbk 103

7# BI(I PT BI(I I"ter"atio"a Tbk 820

75 B;B PT BP ;a+a Barat da" Ba"te" Tbk 1,220

7 B;TM PT BP ;a+a Ti%!r Tbk #35

77 BP PT B!kit ar%o Proert/ Tbk 100

78 B(L PT (e"t! &it/ Tbk 305

79 B(- PT Ba"k esa+a" Tbk 720

80 BLTA PT Beria" La! Ta"ker Tbk 19

81 BMI PT Ba"k Ma"diri Persero Tbk 9,700

82 BM( PT Bi"ta"g Mitra (e%estara/a Tbk 150

83 BMT PT 4oba Media)o% Tbk 2,00

8# BNBA PT Ba"k B!%i Arta Tbk 170

85 BNB PT Bakrie > Brothers Tbk 50

8 BN4A PT Ba"k &IMB Niaga Tbk 1,30

87 BNII PT Ba"k I"ter"atio"a I"do"esia Tbk 390

88 BNLI PT Ba"k Per%ata Tbk 1,700

89 B6N PT Bor"eo L!%b!"g '"ergi > Meta Tbk #05


3/49

90 BPI PT Bata$ia Proseri"do i"a")e Tbk 35

91 BAM PT I"do ordsa Tbk 2,350

92 BA PT Bera! &oa '"erg/ Tbk 197

93 BM( PT B!%i eso!r)es Mi"eras Tbk 395

9# BNA PT Beri"a Tbk 590

95 BPT PT Barito Pa)i


4/49

138 IL PT I"tia"d e$eo%e"t Tbk #0

139 T PT !ta ira"a i"a")e Tbk 550

1#0 LTA PT eta akarta Tbk 350,000

1#1 N'T PT /$ia)o% I"trab!%i Tbk 510

1#2 6I PT eta !"ia Petroi"do Tbk 180

1#3 PN( PT !ta Perti+i N!sa"tara Tbk 50

1## (I PT har%a (a%!dera ishi"g I"d!stries Tbk 0

1#5 ((A PT ia" (+astatika (e"tosa Tbk 1,000

1# TI PT !ta Perti+i Tbk 3,850

1#7 ?LA PT ar/a?aria Laboratoria Tbk 3,925

1#8 =AN PT /a"dra Media I"ter"atio"a Tbk 355

1#9 'A PT 'kadhar%a I"ter"atio"a Tbk #20

150 'L(A PT '"!sa Tbk 255

151 'LT= PT Bakriea"d e$eo%e"t Tbk 50

152 'M' PT Megaoita" e$eo%e"ts Tbk 130

153 'MT PT 'a"g Mahkota Tek"oogi Tbk ,#00

15# 'N4 PT '"ergi Mega Persada Tbk 137

155 'PMT PT '"se$a P!tra Megatradi"g Tbk 3,350

15 'AA PT 'raa/a (+ase%bada Tbk 3,#50

157 'T PT 'rate@ aa Tbk 305

158 '((A PT (!r/a 'sa Perkasa Tbk 2,800

159 '(TI PT '$er (hi"e Te@tie I"ds. Tbk 180

10 'T-A PT 'teri"do -aha"ata%a Tbk 335

11 '&L PT '@)e)o%i"do Prata%a Tbk 5,000

12 A(T PT ast ood I"do"esia Tbk 13,#00

13 A(- PT aar (!r/a -isesa Tbk 2,725

1# I(* PT ( M!ti Agro Tbk 2,350

15 MII PT ort!"e Mate I"do"esia Tbk 305

1 6 PT ort!"e I"do"esia Tbk 1#0

17 PNI PT Lotte &he%i)a Tita" Tbk 122

18 'N PT Mobie8 Tee)o% Tbk 85

19 4AMA PT 4adi"g e$eo%e"t Tbk 35

170 4(T PT 4!"a+a" ia"a/a (tee Tbk 105

171 4= PT 4ood/ear I"do"esia Tbk 25,500

172 4'MA PT 4e%a 4rahasara"a Tbk 590

173 4'M( PT 4ode" '"erg/ Mi"es Tbk 2,200

17# 44M PT 4!da"g 4ara% Tbk 53,500

175 4IAA PT 4ar!da I"do"esia Persero Tbk 530

17 4;TL PT 4aah T!"gga Tbk 3,225

177 4L6B PT 4oba Teesho Tbk 1,970

178 4M&- PT 4raha%as &itra+isata Tbk 80

179 4MT PT 4o+a Makassar To!ris% e$eo%e"t Tbk 10,500

180 46L PT 4ode" etaii"do, Tbk 395

181 4PA PT Perda"a 4a!rari%a Tbk 235

182 4'N PT '$ergree" I"$es)o Tbk 92

183 4(M PT 'C!it/ e$eo%e"t I"$est%e"t Tbk 189

18# 4TB6 PT 4arda T!!h B!a"a Tbk 2,200

185 4-(A PT 4ree"+ood (eahtera Tbk 235


5/49

18 4D&6 PT 4oE)o Pa"tatio"s Tbk 13

187 *A' PT * &aita Tbk 50

188 *A PT * i"a")e Tbk 250

189 *T PT Pa"asia I"dos/"te) Tbk 7#0

190 *'6 PT *ero (!er%arket Tbk #,000

191 *'A PT *e@i"do Adierkasa Tbk #,950

192 *IT( PT *!%!ss I"ter%oda Tra"sortasi Tbk 335

193 *M(P PT *a"a/a Ma"daa (a%oer"a Tbk 87,500

19# *6M' PT *ote Ma"dari"e ege")/ Tbk 235

195 *6TL PT (aras+ati 4ri/a Lestari Tbk 183

19 *M PT *ar!% '"erg/ Tbk 3,925

197 IATA PT I"do"esia Air Tra"sort Tbk 12

198 IB(T PT I"ti Ba"g!" (eahtera Tbk 5,350

199 I&BP PT I"do:ood &BP (!kses Mak%!r Tbk 13,100

200 I&6N PT Isa"d &o")ets I"do"esia Tbk 310

201 I4A PT ageo Igar ;a/a Tbk #30

202 IIP PT I"ti Agri eso!r)es Tbk 1,9#0

203 IAI PT I"tikera%ik Aa%asri I"d!stri Tbk 171

20# IBI PT (!%i I"do abe Tbk 1,500

205 IMA( PT I"do%obi (!kses I"ter"asio"a Tbk 5,250

20 INA PT I"do:ar%a Tbk 310

207 INAI PT I"da A!%i"i!% I"d!str/ Tbk 00

208 IN&I PT I"ta"+ia/a I"ter"asio"a Tbk 25

209 IN&6 PT ?ae I"do"esia Tbk 2,550

210 IN PT I"do:ood (!kses Mak%!r Tbk 7,350

211 IN PT I"dora%a (/"teti)s Tbk 1,310

212 IN( PT I"dosri"g Tbk #,200

213 IN PT I"doe@)ha"ge Tbk 390

21# IN= PT I"dika '"erg/ Tbk 930

215 INP PT I"dah iat P! > Paer Tbk 1,70

21 INP& PT Ba"k Artha 4raha I"ter"asio"a 11#

217 INPP PT I"do"esia" Paradise Proert/ #00

218 IN PT Toba P! Lestari Tbk 810

219 INTA PT I"tra)o Pe"ta Tbk #10

220 INT PT I"ter eta Tbk 380

221 INTP PT I"do)e%e"t T!"gga Prakasa Tbk 23,750

222 IN?( PT I"o$isi I":ra)o% Tbk 5,00

223 IP6L PT I"doo/ (+akarsa I"d!str/ Tbk 115

22# I(AT PT I"dosat Tbk 5,200

225 I((P PT (tee Pie I"d!str/ o: I"do"esia Tbk 230

22 ITMA PT (!%ber '"ergi A"daa" Tbk 13,900

227 ITM4 PT I"do Ta%ba"gra/a Megah Tbk 30,000

228 ITT4 PT Leo I"$est%e"ts Tbk 82

229 ;A-A PT ;a/a Agra -attie Tbk 30

230 ;'&& PT ;e%bo &abe &o%a"/ Tbk 2,375

231 ;I* PT ;akarta I"ter"atio"a *otes > e$eo%e"t Tbk 2,25

232 ;6N PT ;a/a o"str!ksi Ma"ggaa Prata 1,800

233 ;(- PT ;akarta /oei (tee -orks Tbk 87


6/49

23# ;PA PT ;a:a &o%:eed I"do"esia Tbk 1,980

235 ;P( PT ;a/a Pari (tee Tbk 375

23 ;PT PT ;a/a ea Proert/ Tbk 5,050

237 ;(M PT ;asa Marga Persero Tbk ,700

238 ;(PT PT ;akarta (etiab!di I"ter"asio"a Tbk 750

239 ;TP' PT ;as!i"do Tiga Perkasa Tbk 325

2#0 A' PT i%ia ar%a Tbk 90

2#1 A PT a/ai"do eso!r)es I"ter"atio"a Tbk 50

2#2 A- PT I)tsi ;asa Pri%a Tbk 350

2#3 BLI PT MI -ire a"d &abe Tbk 285

2## BLM PT abei"do M!r"i Tbk 180

2#5 BL? PT irst Media Tbk 790

2# BI PT ertas Bas!ki a)h%at I"do"esia Tbk 50

2#7 (I PT eda+!"g (etia I"d!stria Tbk 500

2#8 IA( PT era%ika I"do"esia Assosiasi Tbk 192

2#9 I&I PT eda!"g I"dah &a" Tbk 295

250 I;A PT a+asa" I"d!stri ;ababeka Tbk #10

251 4I PT eso!r)e Aa% I"do"esia Tbk 1,870

252 LB PT abe ar%a Tbk 1,#50

253 6B PT obe@i"do Tra)tors Tbk 300

25# 6IN PT okoh I"ti Areba%a Tbk 370

255 6NI PT Perda"a Ba"g!" P!saka Tbk #75

25 PI4 PT MN& La"d Tbk 1,#30

257 A( PT rakata! (tee Persero Tbk 520

258 'N PT res"a 4raha (ek!ri"do Tbk 30

259 LAMI PT La%i)itra N!sa"tara Tbk 325

20 LAP PT Le/a"d I"ter"atio"a Tbk 200

21 L&4P PT Lag!"a &ita 4ri/a Tbk 285

22 LI6N PT Lio" Meta -orks Tbk 13,000

23 LMA( PT Li%as &e"tri) I"do"esia Tbk 50

2# LMPI PT La"gge"g Mak%!r I"d!stri Tbk #00

25 LM(* PT Lio"%esh Pri%a Tbk 12,#00

2 LP& PT Lio &ikara"g Tbk 10,300

27 LP4I PT Lio 4e"era I"s!ra")e Tbk 3,850

28 LPIN PT M!ti Pri%a (eahtera Tbk 5,50

29 LP PT Lio ara+a)i Tbk 1,8#0

270 LPLI PT Lio 'N'T Tbk 1,120

271 LPP PT Pa)i


7/49

282 MB(( PT Mitrabahtera (egara (eati Tbk 1,250

283 MBT6 PT Marti"a Berto Tbk #10

28# M&6 PT Ba"k -i"d! e"ta"a I"ter"atio"a Tbk 210

285 MLN PT Moder"a"d eat/ Tbk 1,130

28 MN PT Moder" I"ter"asio"a Tbk 970

287 M'& PT Med)o '"ergi I"ter"atio"a Tbk 2,000

288 M'4A PT Ba"k Mega Tbk 2,500

289 M' PT Mer)k Tbk 233,500

290 M'TA PT N!sa"tara I":rastr!)t!re Tbk 285

291 MIN PT Ma"daa M!ti


8/49

330 P'( PT esti"asi Tirta N!sa"tara Tbk 10

331 P'4' PT Pa")a 4oba (e)!rities Tbk 310

332 P4A( PT Per!sahaa" 4as Negara Tbk 5,500

333 P4LI PT Pe%ba"g!"a" 4raha Lestari I"dah Tbk 10

33# PI&6 PT Pea"gi I"dah &a"i"do Tbk 25

335 P;AA PT Pe%ba"g!"a" ;a/a A")o Tbk 1,770

33 PP PT Perda"a ar/a Perkasa Tbk 181

337 PLA( PT eda"d Asia &aita Tbk 1,100

338 PLIN PT PaEa I"do"esia eat/ Tbk 2,175

339 PNBN PT Ba"k Pa" I"do"esia Tbk 890

3#0 PNIN PT Pa"i" I"s!ra")e Tbk 800

3#1 PNL PT Pa"i" Li:e Tbk 275

3#2 PN(' PT P!diadi > (o"s 'state Tbk 10

3#3 P6L= PT Po/si"do 'ka Perkasa Tbk 18

3## P66L PT Poo Ad$ista I"do"esia Tbk 1,80

3#5 PA( PT Pri%a Ao/ (tee Tbk 320

3# P(AB PT ; eso!r)es Asia Pasi &o%%er)e Tbk 5,500

37 (&MA PT (!r/a &itra Media Tbk 2,900

377 (&PI PT Mer)k (har oh%e Phar%a Tbk 29,000


9/49

378 (M PT (ido%!/o (earas Tbk 280

379 (P& PT Mie""i!% Phar%a)o" I"ter"atio"a Tbk 133

380 (A PT Ba"k *i%!"a" (a!dara 190 Tbk 820

381 (46 PT (a%oer"a Agro Tbk 1,880

382 (*I PT *ote (ahid ;a/a Tbk 380

383 (IAP PT (eka+a" I"tirata%a Tbk 109

38# (IMA PT (i+a"i Mak%!r Tbk 128

385 (IMP PT (ai% I$o%as Prata%a Tbk 870

38 (IP PT (ierad Prod!)e Tbk 59

387 (BM PT (ekar B!%i Tbk 520

388 (LT PT (ekar La!t Tbk 180

389 (=B PT (k/bee Tbk #90

390 (MA PT (MAT Tbk 7,#50

391 (M&B PT *o)i% I"do"esia Tbk 3,150

392 (MM PT (!r/a%as !ta%ak%!r Tbk 210

393 (M PT (a%!dera I"do"esia Tbk 3,50

39# (M4 PT (e%e" I"do"esia Persero Tbk 18,000

395 (MMA PT (i"ar Mas M!tiartha Tbk #,525

39 (MMT PT 4ode" 'age '"erg/ Tbk 5,#00

397 (MA PT (!%%are)o" Ag!"g Tbk 2,800

398 (M PT (M ta%a Tbk 385

399 (M(M PT (ea%at (e%!r"a Tbk 2,550

#00 (6BI PT (ori"i Agro Asia &orori"do Tbk 1,300

#01 (6NA PT (o"a Toas To!ris% I"d!str/ Tbk 2,350

#02 (PMA PT (!ar%a Tbk 300

#03 (FBB PT Taisho Phar%a)e!ti)a I"do"esia Tbk 10,500

#0# (FBI PT Taisho Phar%a)e!ti)a I"do"esia Tbk 25,000

#05 (FMI PT Abo"d Mak%!r saha Tbk 0

#0 (A; PT (eahterara/a A"!graha/a Tbk 20

#07 ((N PT I"do A)idata%a Tbk 50

#08 ((IA PT (!r/a (e%esta I"ter"!sa Tbk 1,0

#09 ((TM PT (!"so" Te@tie Ma"!:a)t!re Tbk 130

#10 (TA PT (tar Petro)he% Tbk 50

#11 (TTP PT (ia"tar T6P Tbk 1,550

#12 (4I PT (!gih '"erg/ Tbk #70

#13 (LI PT (!%ai"do Lestari ;a/a Tbk 10#

#1# (P PT (o!si T!"as Prata%a ,950

#15 TAI PT '@ress Tra"si"do ta%a Tbk 1,5#0

#1 TBI4 PT To+er Bersa%a I":rastr!)t!re Tbk ,000

#17 TBLA PT T!"as Bar! La%!"g Tbk 520

#18 TBM( PT Te%baga M!ia (e%a"a" Tbk 9,000

#19 T&I PT Ma"do% I"do"esia Tbk 11,500

#20 T'L' PT Tiho"e Mobie I"do"esia Tbk 90

#21 T&6 PT Ti


10/49

#2 TIT PT Tirta Mahaka% eso!r)es Tbk 71

#27 T4A PT Toko 4!"!"g Ag!"g Tbk 1,9#0

#28 TIM PT Pabrik ertas Ti+i i%ia Tbk 2,250

#29 TLM PT Teeko%!"ikasi I"do"esia Tbk 11,050

#30 TMA( PT Pea/ara" Te%!ra" '%as Tbk 2#0

#31 TMPI PT A4I( Tbk 395

#32 TMP6 PT Te%o I"ti Media Tbk 180

#33 T6BA PT Toba Bara (eahtra Tbk 850

#3# T6TL PT Tota Ba"g!" Persada Tbk 1,00

#35 T6T6 PT (!r/a Toto I"do"esia Tbk 8,050

#3 T6- PT (ara"a Me"ara N!sa"tara Tbk 25,500

#37 TPIA PT Tri Po/ta I"do"esia Tbk 2,575

#38 TPMA PT Tra"s Po+er Mari"e Tbk 3#5

#39 TAM PT Trada Mariti%e Tbk 1,#00

##0 TIL PT Tri+ira I"sa"estari Tbk 117

##1 TIM PT Tri%egah (e)!rities Tbk 10

##2 TI6 PT Triko%se 6ke Tbk 1,7#0

##3 TI( PT Tris!a I"ter"atio"a Tbk #80

### T(T PT Trias (e"tosa Tbk 330

##5 TB PT Tr!ba Aa% Ma"!"gga '"gi"eeri"g Tbk 50

## T( PT Tr!st i"a")e I"do"esia Tbk #0

##7 T(P& PT Te%o ()a" Pa)i


11/49

H

18,500 18,100 19,150 18,350 1,150 5.90

89 87 95 89 2 2.30

3,#00 3,#00 3,#00 100 2.8

2,900 0 0.00

9#0 890 950 890 0 .32

#,000 3,850 #,000 3,875 175 #.32

3,900 3,800 #,000 3,850 50 1.28

9,750 9,50 9,750 9,700 0 0.00

275 295 285 10 3.#

930 880 930 890 #0 #.30

13 135 1#2 1#2 0 0.00 205 205 205 0 0.00

200 10 200 10 25 13.51

1,#50 1,#00 1,#80 1,#00 70 #.7

305 0 0.00

810 0 0.00

5,350 5,250 5,950 5,800 #50 8.#1

125 0 0.00

50 #0 50 50 0 0.00

00 0 0.00

7#0 730 750 730 10 1.35

7#0 730 770 730 10 1.35 280 270 285 280 5 1.82

7,150 7,000 7,200 7,200 200 2.70

7,000 7,000 7,000 100 1.#1

1,30 1,330 1,370 1,30 20 1.#5

1,270 1,250 1,270 1,250 30 2.3#

#10 #05 #10 #05 5 1.22

8 87 87 1 1.1#

#90 #70 #95 #70 20 #.08

50 50 50 0 0.00

990 0 0.00

1,090 0 0.00 3,#00 3,150 3,#50 3,275 125 3.8

290 285 290 290 5 1.9

255 250 25 20 5 1.9

5#0 530 5#0 5#0 20 3.57

820 0 0.00

1,980 1,9#0 2,050 1,950 #0 2.01

50 0 0.00

7,050 7,000 7,200 7,050 0 0.00

Pe%b!kaa"

6e"

Tere"dah

Lo+

Terti"ggi

*igh

Pe"!t!a"

&ose

Per!baha"

&ha"ge


12/49

#0 0 0.00

1,00 1,010 1,080 1,020 #0 3.77

1,020 1,020 1,020 10 0.97

375 30 380 35 15 3.95

19 17# 170 0 0.00

#,275 #,175 #,325 #,225 75 1.7#

153 1#7 15 1#7 7 #.55

121 12# 123 0 0.00

2,500 0 0.00

#85 #80 #90 #85 0 0.00

119 118 119 118 1 0.8#

85,000 0 0.00

#25 #30 #30 5 1.18

10,350 9,950 10,350 9,950 #00 3.8

820 780 830 800 30 3.1

900 0 0.00

#,900 #,700 #,900 #,750 125 2.5

1,#80 0 0.00

8,850 8,50 8,850 8,50 250 2.81

18 185 189 189 0 0.00

1,#00 1,30 1,#00 1,390 30 2.11

1,790 1,7#0 1,790 1,770 20 1.12

50 0 0.00

#20 #10 #20 #10 10 2.38

5,700 5,00 5,750 5,700 50 0.87

119 117 119 118 1 0.8#

9#0 80 9#0 870 70 7.#5

2,#50 2,325 2,#50 2,325 50 2.11

5#0 510 5#0 520 20 3.70

900 0 0.00

159 158 15 158 1 0.3

10# 99 105 99 # 3.88

820 800 80 810 10 1.22

1,220 1,200 1,2#0 1,220 0 0.00

#35 #20 #35 #25 10 2.30

100 100 100 0 0.00

305 295 305 295 10 3.28

720 720 720 0 0.00

19 0 0.00

9,700 9,500 9,750 9,00 100 1.03

150 0 0.00

2,00 2,#75 2,00 2,500 100 3.85

173 17# 17# # 2.35

50 50 50 0 0.00

1,30 1,3#0 1,30 1,30 0 0.00

380 390 390 0 0.00

1,700 1,710 1,710 10 0.59

#00 380 #00 #00 5 1.23


13/49

35 0 0.00

2,350 0 0.00

19# 180 19 182 15 7.1

390 35 390 35 30 7.59

580 50 580 570 20 3.39

380 375 385 385 0 0.00

2,100 1,970 2,125 1,990 210 9.55

250 2#5 255 255 0 0.00

1,910 0 0.00

1,90 0 0.00

1,720 1,70 1,730 10 0.58

50 50 50 0 0.00

70 50 70 70 10 1.#7

#,900 #,775 #,900 #,775 125 2.55

11# 115 11# 0 0.00

53 0 0.00

0 10 0 30 30 #.55

#15 #15 #15 0 0.00

138 1#3 1#0 0 0.00

1,080 1,030 1,080 1,030 0 5.50

7,700 7,50 7,700 7,50 50 0.

850 820 850 820 0 0.00

1,#0 1,520 1,520 50 3.18

275 270 280 275 0 0.00

#30 #15 ##0 #15 15 3.#9

315 0 0.00

230 225 230 230 5 2.13

800 780 800 790 10 1.25

2,325 2,300 2,950 2,950 575 2#.21

50 00 50 30 70 10.00

325 315 330 315 10 3.08

5,000 0 0.00

7,000 0 0.00

270 25 270 270 0 0.00

229 0 0.00

#,925 #,850 #,975 #,900 50 1.01

53 0 0.00

225 220 225 225 0 0.00

#,500 0 0.00

1,5#0 1,#0 1,550 1,#70 70 #.55

1,#70 1,390 1,#90 1,#20 50 3.#0

3,800 3,50 3,800 3,75 175 #.55

9# 88 9# 89 1 1.11

990 980 1,050 1,000 10 1.01

50 0 0.00

1,070 0 0.00

50 50 50 0 0.00

275 20 280 20 15 5.#5


14/49

#0 590 #0 00 #0 .25

550 520 550 520 30 5.#5

350,000 350,000 350,000 0 0.00

30 30 30 120 23.53

180 1 180 19 11 .11

550 520 550 530 30 5.3

59 57 59 57 3 5.00

1,000 1,000 1,000 0 0.00

3,850 0 0.00

3,950 3,900 #,175 #,075 150 3.82

350 3#5 355 3#5 10 2.82

#15 #10 #25 #20 0 0.00

250 2#5 255 255 0 0.00

50 51 50 0 0.00

130 137 130 0 0.00

,250 ,100 ,250 ,100 300 #.9

137 133 1#0 13# 3 2.19

3,350 3,225 3,#25 3,#25 75 2.2#

3,#50 3,250 3,#50 3,275 175 5.07

305 0 0.00

2,775 2,875 2,850 50 1.79

180 0 0.00

330 325 330 325 10 2.99

#,950 #,825 #,950 #,900 100 2.00

13,000 13,050 13,050 350 2.1

2,725 2,700 2,725 2,700 25 0.92

2,350 0 0.00

300 300 300 5 1.#

133 133 133 7 5.00

122 0 0.00

8 81 87 81 # #.71

35 30 375 370 5 1.37

10# 102 10 103 2 1.90

25,500 0 0.00

580 550 700 20 30 5.08

2,200 2,375 2,375 175 7.95

53,500 52,50 53,00 53,150 350 0.5

530 510 530 520 10 1.89

3,225 3,175 3,375 3,250 25 0.78

1,950 1,870 1,950 1,9#0 30 1.52

80 0 0.00

9,500 9,500 9,500 1,000 9.52

395 395 395 0 0.00

235 225 235 225 10 #.2

9# 92 110 9# 2 2.17

189 0 0.00

2,200 0 0.00

2#0 230 2#0 235 0 0.00


15/49

13 128 13 133 3 2.21

50 0 0.00

250 2#5 250 2#5 5 2.00

7#0 0 0.00

3,950 3,700 3,975 3,700 300 7.50

#,950 #,800 #,950 #,800 150 3.03

335 0 0.00

87,500 0 0.00

235 230 235 230 5 2.13

183 181 18# 182 1 0.55

3,925 3,850 3,975 3,875 50 1.27

12 150 13 152 10 .17

5,#50 5,350 5,#50 5,350 0 0.00

13,000 12,300 13,000 12,00 500 3.82

310 2#0 3#0 330 20 .#5

#25 #20 #25 #25 5 1.1

1,9#0 0 0.00

157 19 19 2 1.17

1,500 0 0.00

5,250 5,200 5,300 5,200 50 0.95

310 290 310 290 20 .#5

50 570 570 30 5.00

25 250 25 20 5 1.89

2,500 2,#50 2,525 2,#75 75 2.9#

7,200 7,100 7,#00 7,350 0 0.00

1,310 0 0.00

#,125 #,075 #,125 #,100 100 2.38

390 375 #15 375 15 3.85

920 890 930 890 #0 #.30

1,70 1,580 1,700 1,580 90 5.39

113 115 113 1 0.88

#00 0 0.00

810 0 0.00

#10 #00 #10 #00 10 2.##

380 0 0.00

23,750 22,50 23,900 22,750 1,000 #.21

5,500 5,000 5,550 5,350 250 #.#

115 112 11 115 0 0.00

5,100 #,975 5,300 5,100 100 1.92

2#0 220 2#5 225 5 2.17

13,900 0 0.00

30,000 28,00 30,100 29,050 950 3.17

82 0 0.00

350 335 350 3#5 15 #.17

2,350 2,325 2,350 2,350 25 1.05

2,25 2,550 2,725 2,50 25 0.95

1,800 1,800 1,800 0 0.00

87 0 0.00


16/49

1,970 1,870 1,970 1,880 100 5.05

370 35 375 35 10 2.7

5,050 5,000 5,050 5,000 50 0.99

,00 ,350 ,00 ,500 200 2.99

750 0 0.00

325 320 325 325 0 0.00

90 930 90 930 30 3.13

50 0 0.00

350 330 350 3#0 10 2.8

285 270 285 270 15 5.2

185 181 185 185 5 2.78

780 770 780 770 20 2.53

50 50 50 0 0.00

500 #85 510 #85 15 3.00

192 187 193 188 # 2.08

295 0 0.00

#05 375 #10 385 25 .10

1,80 1,830 1,80 1,830 #0 2.1#

1,#30 1,#10 1,#50 1,#30 20 1.38

300 330 300 0 0.00

370 0 0.00

#75 0 0.00

1,##0 1,#00 1,#50 1,#00 30 2.10

530 510 530 510 10 1.92

30 35 30 0 0.00

325 0 0.00

200 0 0.00

285 275 290 275 10 3.51

13,000 0 0.00

50 0 0.00

395 355 #55 #50 50 12.50

12,#00 0 0.00

10,150 9,#50 10,300 9,#50 850 8.25

3,850 3,550 3,850 3,550 300 7.79

5,50 5,50 5,50 0 0.00

1,8#0 1,780 1,850 1,790 50 2.72

1,10 1,050 1,10 1,00 0 5.3

13,000 11,#50 13,000 12,050 950 7.31

330 300 370 330 20 5.71

1,900 1,8#0 1,900 1,850 70 3.5 90 910 90 910 70 7.1#

1#1 138 1#3 1#0 3 2.10

3,725 3,575 3,725 3,575 150 #.03

50 0 0.00

00 0 0.00

8,800 8,350 8,800 8,#50 #50 5.0

380 375 380 380 5 1.33

1,200 0 0.00


17/49

1,250 1,210 1,20 1,250 0 0.00

#10 #15 #15 5 1.22

200 205 205 5 2.38

1,130 1,090 1,150 1,120 10 0.88

980 90 980 90 10 1.03

1,990 1,920 1,990 1,950 50 2.50

2,#50 2,500 2,#50 50 2.00

233,500 0 0.00

285 275 290 285 0 0.00

800 770 800 790 10 1.28

195 19# 195 19# 0 0.00

10 580 10 590 20 3.28

700 0 0.00

# 3 7 # 1 1.5#

90 88 91 90 0 0.00

7,500 0 0.00

1,#50,000 0 0.00

550 #5 580 #80 70 12.73

800 750 820 750 30 3.85

3,325 3,150 3,350 3,175 175 5.22

1,#0 1,30 1,#0 1,370 90 .1

2,#00 2,325 2,#75 2,#00 25 1.03

550 50 550 0 0.00

1,850 0 0.00

2,700 2,00 2,700 2,25 75 2.78

305 290 310 295 10 3.28

210 205 225 215 0 0.00

50 10 50 10 #0 .15

700 0 0.00

00 590 10 590 10 1.7

35,500 3#,000 35,500 3#,200 2,050 5.

20 700 80 50 7.9#

9 102 100 # #.17

285 0 0.00

191 189 191 189 2 1.05

200 198 205 199 2.93

9,100 8,900 9,100 8,900 100 1.11

320 305 320 310 10 3.13

1,#20 1,350 1,#20 1,350 30 2.17

710 50 720 80 30 #.23

325 0 0.00

10 10 10 5 3.23

335 0 0.00

1,320 1,280 1,320 1,320 0 0.00

#20 ##5 ##0 20 #.7

205 210 205 5 2.50

5,100 #,975 5,100 5,000 200 3.85

80 50 80 0 20 2.9#


18/49

10 0 0.00

300 300 300 10 3.23

5,550 5,800 5,00 100 1.82

17 17 17 7 #.38

25 0 0.00

1,800 1,50 1,800 1,80 90 5.08

185 179 185 180 1 0.55

1,100 0 0.00

2,175 0 0.00

880 8#0 880 8#0 50 5.2

790 750 800 70 #0 5.00

275 25 285 270 5 1.82

10 0 0.00

1 159 18 12 3.57

1,80 0 0.00

3#5 325 375 325 5 1.5

3,775 3,75 3,825 3,750 100 2.7#

199 0 0.00

700 0 0.00

12,200 11,950 12,350 11,950 250 2.05

900 900 900 0 0.00

1,730 1,580 1,780 1,580 170 9.71

1,330 1,280 1,330 1,290 20 1.53

117 117 117 1 0.8

3,150 0 0.00

00 0 0.00

#20 #00 #25 #05 15 3.57

183 175 183 175 5 2.78

820 800 830 810 10 1.22

1,500 1,#70 1,520 1,#80 20 1.33

1,010 950 1,020 90 0 5.88

1#5 137 1#5 1#1 5 3.#2

#,950 0 0.00

590 5#0 590 5#0 0 10.00

191 190 192 190 3 1.55

30 350 35 30 10 2.70

151 1## 151 1## 7 #.#

550 50 50 10 1.82

#5 #55 #5 #55 20 #.21

8,00 8,300 8,00 8,00 100 1.15

280 270 285 280 5 1.75

120 120 120 9 .98

200 0 0.00

2,150 2,075 2,225 2,075 100 #.0

3,025 3,025 3,025 00 2#.7#

5,500 5,#00 5,550 5,500 0 0.00

2,875 2,775 2,875 2,825 75 2.59

29,000 0 0.00


19/49

290 285 290 285 5 1.79

132 129 132 130 3 2.2

810 780 820 820 0 0.00

1,880 1,810 1,890 1,870 10 0.53

380 385 380 0 0.00

109 0 0.00

128 0 0.00

870 830 870 8#0 30 3.#5

59 57 59 57 2 3.39

520 0 0.00

180 0 0.00

#90 0 0.00

7,#00 7,#00 7,#00 50 0.7

3,100 2,950 3,100 3,000 150 #.7

225 235 225 15 7.1#

3,900 3,50 #,025 3,50 0 0.00

17,900 17,#50 17,950 17,700 300 1.7

#,500 #,#00 #,500 #,500 25 0.55

5,200 5,300 5,300 100 1.85

2,800 2,575 2,825 2,25 175 .25

395 375 395 395 10 2.0

2,550 2,500 2,00 2,525 25 0.98

1,300 0 0.00

2,350 0 0.00

295 285 295 290 10 3.33

10,500 0 0.00

25,000 25,000 25,000 0 0.00

80 80 80 20 3.03

20 0 0.00

50 50 50 0 0.00

1,50 1,550 1,50 1,550 110 .3

130 0 0.00

50 50 50 0 0.00

1,550 1,#90 1,550 1,#90 0 3.87

#0 #50 510 #90 20 #.2

10# 102 10# 10# 0 0.00

,700 7,000 7,000 50 0.72

1,5#0 1,500 1,5#0 1,520 20 1.30

,000 5,500 ,000 5,900 100 1.7

510 500 520 520 0 0.00

9,000 0 0.00

12,000 11,900 12,000 11,900 #00 3.#8

90 50 90 0 30 #.35

510 0 0.00

2,375 2,100 2,375 2,100 75 3.#5

275 25 280 25 15 5.3

1,20 1,200 1,20 1,210 #0 3.20

1,7#0 0 0.00


20/49

72 70 72 71 0 0.00

1,9#0 0 0.00

2,250 2,150 2,275 2,150 100 #.##

11,100 11,050 11,700 11,#00 350 3.17

255 235 255 2#0 0 0.00

390 380 395 385 10 2.53

172 179 179 1 0.5

810 800 8#0 830 20 2.35

1,50 1,#70 1,00 1,#80 120 7.50

8,000 7,900 8,000 7,900 150 1.8

25,#50 25,#50 25,#50 50 0.20

2,#75 2,#50 2,#75 2,#75 100 3.88

3#0 3#0 3#0 5 1.#5

1,390 1,350 1,390 1,30 #0 2.8

120 118 130 12# 7 5.98

10 103 107 10# 2 1.89

1,80 1,70 1,7#0 1,720 20 1.15

#80 #85 #80 0 0.00

335 335 335 5 1.52

50 0 0.00

#0 0 0.00

#,525 #,#50 #,00 #,#75 275 5.79

90 950 970 90 0 0.00

#,#00 #,150 #,#00 #,250 225 5.03

1,900 0 0.00

##5 ##5 ##5 10 2.30

7 70 7 71 2 2.7#

1,200 1,050 1,350 1,050 250 1.53

3,700 0 0.00

30,000 28,900 30,000 29,050 1,#50 #.75

#5 ##5 #80 #5 0 0.00

1,510 1,#50 1,510 1,#50 30 2.03

123 121 123 121 7 5.#7

90 85 90 85 5 5.5

235 220 2#0 230 10 #.17

83 77 85 79 3 3.

970 90 990 980 10 1.03

2,825 2,575 2,875 2,00 225 7.9

50 5#0 50 50 0 0.00

195 193 195 193 1 0.52

1,050 970 1,00 970 80 7.2

70 0 70 0 0 0.00

1## 0 0.00

91 88 112 92 # #.17

5,055.83 #,958.81 #,971.35 97.27 1.92H


21/49

?o!%e Tra"saksi

72 1,138,500 21,093,875,000 ,037,575,000

27 117,500 10,7#,000

# 30,000 102,000,000

1,3#3 23,935,000 21,873,510,000 5,530,55,000

##0 1,383,000 5,#38,82,500

1,01 23,377,000 90,177,975,000 3,71#,037,500

11 15,000 1#5,525,000

25 2,70,500 77#,957,500 #,350,000

3,## 0,7#8,500 5#,232,250,000 1,5#1,750,000

25 #2,000 58,315,000 0,000 12,300,000

2 3,000 580,000

5 8,1#1,000 11,70,525,000

1,99 19,83,000 111,1#,575,000 #3,30#,850,000

311 2,19,500 1,#05,155,000

17 5,500 #8,890,000

288 10,512,500 7,8#2,555,000 7#0,000137 #,7#2,500 1,295,235,000 98,000,000

## 55,500 393,225,000

2 2,000 1#,000,000

3 5#3,500 735,5#0,000

1,107 7,81,000 9,70,##0,000 2,81#,200,000

1,059 12,811,000 5,213,#15,000

3 1,250,000 107,750,000

1,387 73,322,000 35,120,7#2,500 #,988,75,000

1 500 25,000

807 9,899,500 32,22,850,000 23,975,800,000

7 133,500 38,225,000

32 271,500 9,15,000

1 3#,000 18,125,000

3# 3,12,000 7,153,312,500 1#5,010,000

#,921 #8,729,500 3##,9#3,25,000 2#,527,700,000

rek!e"si

Tra"saksi

Niai Tra"saksi

?a!e

Niai Asi"g Bei

oreig" B!/


22/49

2,905 13,507,000 170,508,130,000 2#,#19,250,000

# 20,000 20,#00,000

318 12,131,500 #,#97,10,000

53 3,775,000 ##,550,000 21#,230,000

12 10,700,500 #5,135,037,500 #3,3#5,312,500

278 12,880,500 1,951,750,500

1 123,000 15,088,500

1,215 ,359,000 3,09,#2,500

#22 1,22,000 1#5,871,500

9 13,500 5,797,500

#,257 39,930,500 #01,959,500,000 153,50,#25,000

873 33,#00,000 2,85,705,000 985,750,000

2,950 37,08,500 179,03,#12,500 1,91,02,500

5,313 37,9#2,000 331,500,50,000 125,313,200,000

5 #10,500 7,099,500 75,080,000

7# 12,7#0,500 17,578,375,000 3,37,1#5,000

50 503,000 887,5#0,000

731 12,302,000 5,09,90,000

1,731 ,100,000 3#,5#,525,000 2#,17,#75,000

#0 70,500 83,587,000

1,#8# 37,11,000 33,028,050,000 8,920,390,000

13 78,500 185,025,000 13,325,000

728 39,1#7,000 20,##2,800,000 ,250,135,000

1,#81 92,220,500 1#,922,35,000 113,122,000

## 2,#27,000 2#,928,000

1,079 1,317,000 13,37,5,000 155,710,000

717 8,850,000 10,730,250,000 ,011,95,000

1,258 19,32,500 8,327,580,000 2,525,10,000

1 500 50,000

1,05 138,18,500 #1,#10,05,000 10,57,527,500

1 18,000 12,90,000

#,091 33,371,500 320,#22,00,000 183,8#8,75,000

2,985 22,5#3,500 57,221,837,500 35,33,175,000

38 1,02,500 278,585,000 21,5#3,000

2 150,500 7,525,000

35 775,000 1,0#,285,000 1,0#0,8#5,000

25 7,500 25#,507,500 1#7,30,000

32 3##,000 585,280,000 3#0,000,000

883 27,128,500 10,599,5#7,500 1,537,157,500


23/49

1,2#5 7#,822,500 13,881,900,500 2,10,52,500

78 31,2##,000 11,35,172,500 2#,030,000

39 1,077,500 11,805,000 205,375,000

39 875,500 333,070,000

8,571 275,799,000 558,280,885,000 17#,788,370,000

2# 185,500 #,235,000

718 7,577,500 13,2#,020,000

# 20,000 1,000,000

18 119,000 79,030,000

##7 1,7#7,000 8,#09,237,500 2,80,825,000

10 55,000 3,719,500

3,50# 91,253,500 57,872,10,000 12,295,985,000

7 25,000 10,375,000

35 90,500 9,700,000 7,935,000

731 ,59,500 7,039,55,000 930,550,000

3 2,000 15,350,000

20 252,000 20,85,000 205,000,000

# 3,000 #,#30,000

08 ,191,500 1,705,702,500

202 3,15,000 1,533,50,000 1,139,02,500

# 18,000 #,115,000

112 #81,000 378,#0,000

2,10 #0,318,500 110,8,337,500 1,8#9,375,000

20 99,000 59,925,000

599 17,981,000 5,77,752,500 02,#30,000

1,720 17,#72,000 #,708,302,500

3,095 9,20,000 #5,359,000,000 1,3#8,00,000

38 1,852,500 #15,52,500

1, 32,29,000 #9,195,225,000 2,788,815,000

1,239 20,#31,500 29,3#,#25,000 ,288,825,000

#0 2,751,000 10,202,300,000 2,819,22,500

5 838,500 7#,5,000

378 5,857,000 5,908,10,000 501,000,000

1 500 25,000

1,099 0,207,000 1,091,7#0,000 52,500,000


24/49

85 31,#22,000 19,273,#25,000 1,917,0#0,000

3## 3,27#,000 1,71,020,000 9#,300,000

1 500 175,000,000

1 500 315,000

359 1#,58,000 2,52,908,500 #01,100,000

21 229,500 120,80,000 31,7#5,000

22 755,000 ##,02,000

1 1,000 1,000,000

389 725,000 2,932,587,500 913,712,500

107 5,815,500 2,02#,097,500

57 535,500 225,185,000 53,125,000

132 12,75#,000 3,190,152,500 19,72,500

191 2,737,500 1,33,900,000 #0,575,000

1#7 7,300,500 978,89,500 13,000,000

# 5,000 30,50,000

1,#22 25,78,000 35,037,2,000 #,32,108,500

2# 5,500 187,32,500 117,075,000

38# 2,871,500 9,512,850,000 72,#00,000

19 18,500 52,837,500

1# 325,500 10,800,000

1,80 5,288,000 25,77#,#50,000 1#,759,375,000

2 18#,000 2,392,025,000 2,385,500,000

#92 1,35,000 3,98,500,000 7,500,000

10,000 #8,000,000

2 5,500 731,500

191 12,070,500 1,017,512,000

2,#77 22,33,500 8,377,105,000

2# 51#,500 53,2,500 #,15,000

1,017 10,8#2,000 7,031,#90,000

5 5,000 11,#37,500

91 888,000 #7,205,25,000 23,93#,900,000

73# 22,#10,000 11,57#,750,000 985,030,000

9#5 1#,517,500 #7,53,037,500 1,29#,975,000

115 303,000 577,95,000

1 1,000 9,500,000

1 1,000 395,000

129 #,30,500 977,987,500

273 5,###,000 530,783,500

10# ,70,500 1,570,2#7,500 999,207,500


25/49

280 11,000,500 1,##,88,000 10,27,000

2# 905,000 221,750,000

2 150,500 573,375,000 9,012,500

38 1,515,000 7,#08,12,500 2,282,212,500

8 #,039,500 9#8,032,500

228 11,15,500 2,037,305,000

91 3,0,500 11,990,775,000 2,798,#50,000

817 3,7#8,000 5,730,973,500 7,900,000

9 10,000 53,25,000

2,7#9 11,#12,000 1#2,830,25,000 57,531,850,000

1 1,22,000 #1#,02,500

21 37,000 159,050,000

9 2#5,000 38,59,000

139 1#,11#,000 7#,021,50,000 ##,883,550,000

259 7,078,500 2,097,715,000

15,500 8,730,000

9 58,500 1#,852,500

83 #,33#,000 10,712,950,000 5,717,187,500

3,023 10,287,500 75,#75,275,000 58,#71,275,000

13 115,500 #73,2,500

128 #7,500 253,370,000 10,312,500

88 5,85,000 5,10,130,000 91,515,000

1,103 18,005,000 29,3#3,235,000 2,211,720,000

87 1,727,500 19,77,500 2,5#5,500

391 ,303,500 2,5#1,7,500

2,80 ,#00,000 1#7,#13,125,000 39,#98,150,000

2 5,837,500 32,120,075,000 9,815,275,000

#1 3,52,000 #07,98,500

1,22# 3,898,000 19,73#,900,000 12,079,200,000

2#7 13,#,500 3,1#3,985,000

983 1,087,000 31,771,925,000 17,379,950,000

11 #,878,500 1,57,90,000 7#3,55,000

18 137,500 321,837,500

10 1#,000 1,09,787,500

1 1,000 1,800,000


26/49

911 5,722,500 10,957,995,000 #8,050,000

3 #7,000 237,85,000

2 1,000 5,025,000

2,197 17,#9,500 113,33,25,000 10,388,125,000

10 173,000 55,35,000

17 2,520,000 2,32,05,000

73 2#,500 83,225,000

27# 9,553,000 2,29,990,000 1,58,905,000

8 2,#1,500 #55,337,500

2 10,000 7,750,000

#5 953,000 #7,50,000

#7 302,500 1#8,385,000

1#9 1,551,000 293,591,500

1,975 183,110,500 71,098,772,500 2,#78,07,500

8 1,03,500 1,91,725,000 103,#00,000

#,853 #8,072,500 8,17,790,000 1#,113,350,000

98 578,500 182,#17,500 300,000

89 972,500 1,379,0,000

5#1 #,31,500 2,255,15,000 12,000,000

58 802,500 289,025,000

1,## 97,822,500 27,53,815,000

2,0#5 2,380,000 10,500,5#7,500

1,335 7,705,500 75,0,775,000 11,987,800,000

# 2,000 7,550,000

1 500 2,825,000

5,38# 370,33,000 7#,113,810,000 #3#,027,335,000

8#2 12,83#,000 1#,082,##5,000 13,50,000

1,150 3,172,000 39,001,000,000 19,277,075,000

595 22,2#0,500 7,70,830,000

977 ,522,500 12,1#8,20,000 2,813,95,00085 1,#93,000 1,388,515,000 522,550,000

72 2,#11,000 33,#90,000

851 ,89,000 2#,291,700,000 1,12,000,000

2,707 1,088,500 135,71,050,000 38,8,825,000

93 3,000 138,72,500 108,55,000


27/49

115 379,000 #73,200,000 371,350,000

102 1,98#,500 819,85,000 102,500,000

5 20,500 #,115,000

2,530 111,58,000 12#,08,110,000 3,#73,015,000

11 2,5#9,000 2,#1,110,000 2,#0,190,000

200 #98,500 98,285,000

9 9,500 23,325,000

800 198,58#,500 55,955,795,000 2,32,380,000

#9 582,000 #55,135,000 219,#50,000

3 10,500 2,0##,500

52 2,350,000 1,399,#00,000

1#5 2,2##,500 1#5,31,500 8,170,000

307 1,58#,000 1,#81,9##,500 35,119,000

55 #,73#,500 2,3#2,07,500

3,303 185,2##,500 1#,927,105,000 21,09,880,000

3,587 37,13,000 120,##2,92,500 3,153,587,500

0# 9,008,500 12,72,2#5,000 1,#10,#05,000

872 17,571,000 #2,8#,92,500 #,272,02,500

7 75,000 #1,300,000

257 ,50,000 17,538,825,000 12,791,025,000

2## 9,0#5,500 2,71,3#7,500

25 ,500 13,895,000

202 3,5,500 2,252,#70,000

22 2#7,500 1#8,295,000 120,000,000

3 70,500 2,##,225,000 1,#39,300,000

2,893 118,315,000 78,12,730,000 11,5#3,#5,000

32# 38,118,000 3,732,70#,500

51 1,113,000 211,07,500

70 77#,500 15#,50,500

3,000 27,025,000

2,39 2,55#,500 8,3#8,20,000 7,900,000

21 50,500 8,210,000

#57 15,273,500 10,#70,105,000 85,000,000

1 1,000 10,000

13 1,198,000 1,555,7#0,000

8 5,500 2,397,500

5 23,000 #,730,000

#2 190,000 951,112,500 50,500,000

27 183,500 122,710,000


28/49

2 3,000 900,000

5,28 #0,1,500 230,928,950,000 125,295,975,000

1 500 83,500

2 735,000 1,252,175,000

3 195,500 35,#59,500 1,080,000

303 7,#5,500 ,522,370,000 278,905,000

280 2,533,000 1,9#,225,000 83,235,000

1,522 157,871,000 #2,9#3,2#5,000 109,250,000

83 35,000 57,997,500

122 312,000 110,217,500

30 33,000 12#,200,000 9,72,500

1,530 3,37,000 #0,2,575,000 18,552,#50,000

2 21#,000 192,00,000

2,01# #2,127,500 70,559,5,000 3,8#,330,000

#5# 3,385,500 #,#03,730,000 1,501,725,000

2 3,000 351,000

2,028 117,807,500 #8,539,597,500 1,231,87,500

0 73,500 119,228,500 18,51#,500

57 2,112,500 1,722,250,000

715 13,73,500 20,5#0,580,000 3,7##,030,000

379 11,533,000 11,25,920,000 8,051,795,000

22 590,500 81,3#,000

# 7,000 #,030,000

29 1,137,000 21,#83,000

33 285,500 101,525,000

53 ##5,000 #,52,500 3,25,000

3 5,500 3,075,000

5 ,935,000 3,18#,050,000

88 101,500 855,550,000 1#0,100,000

12# 3,5#5,000 98#,515,000

5 1,500 1,980,000

2,7 7,100,500 15,327,587,500

3,500 10,587,500

1# #0,500 220,900,000

195 ,99,500 18,877,025,000 9,08,#75,000


29/49

5 127,500 3,50,000

17 #08,500 53,033,500

103 1,733,500 1,37#,30,000

387 2,12,500 3,975,#95,000 #81,500,000

12 110,500 #2,017,500

#59 15,750,000 13,258,35,000 5,595,10,000

327 22,87,000 1,30,211,000

1 2,500 18,500,000

1,213 8,073,000 2#,39#,850,000 11,029,2,500

7 72,000 1,302,500

5 17#,500 79,32,500

#,357 18,122,500 320,33,700,000 89,9,375,000

138 2,228,000 9,89#,037,500

18 39,000 205,950,000 79,500,000

1,58# 31,833,000 8#,035,237,500 13,29,087,500

# 23,000 8,#5,000

139 5#7,500 1,392,775,000 501,137,500

#3 1,33#,500 389,020,000 29,500,000

1 500 132,500,000

1 500 3#0,000

1 500 25,000

1,90 31,399,500 50,051,570,000 18,39#,925,000

1# 285,000 1#,250,000

11 9,500 10#,#55,000

2,283 180,3#5,500 8,858,570,000 1,85,580,000

#3 1,08,500 109,57,500

# 5,000 3#,00,000

3#9 1,23,000 2#,823,785,000 3,578,70,000

#21 3,017,000 17,39,225,000 9,83,325,000

112 90,500 ##,750,000 #10,575,000

3 2,000 23,900,000

#51 1,#2,000 10,873,#70,000 9#,9#0,000

2 1,000 2,237,500

33 1,355,000 370,252,500

512 5,8#9,500 7,135,375,000 307,#95,000


30/49

1# 152,500 10,705,500

32 90,500 197,#75,000 5,500,000

5,055 #1,20#,000 #70,299,#25,000 31,###,000,000

8 277,500 5,37,500

1,870 9#,285,500 3,383,#15,000 192,500

2 13,000 2,239,500

17 57,000 #,210,000

1,08 13,383,500 20,391,550,000 3,5#9,2#0,000

12 13,500 107,800,000

1 500 12,725,000

5 3#,000 8#,137,500

7 729,000 2#7,80,000 12,80,000

97 152,1#7,500 208,1#,25,000 1,390,000

558 8,,500 1,077,922,000 5,103,000

2 32,000 3#,101,000

59 238,000 #08,070,000

51 7,8#8,500 3,77,282,500

1 500 17,500

#15 1,2#9,500 5,2,200,000 #,338,737,500

155 1,8#2,500 1,77,725,000 15,280,000

##1 1,209,000 5,153,337,500 110,72,500

1 500 222,500

908 85,383,500 ,139,022,000 751,##3,500

1,921 3,#33,500 55,580,950,000 #1,#7,025,000

2,031 2,7#5,000 80,3#1,900,000 12,7#,300,000

1,8#3 95,50,500 ##,332,5#0,000 2,078,872,500

3 101,500 1#7,205,000

10 128,000 15,20,500

9 75,000 ,25,000

190 #,125,000 9#3,975,000

22 2,357,000 192,232,000 3,239,000

131 2,179,000 2,125,800,000

2,15 27,9#2,500 75,355,837,500 7,911,300,000

171 1,92,500 1,0#,105,000 113,850,000

7 13,500 31,81,500

3,50 81,782,500 82,22#,790,000 2,071,80,000

# 1,000 10,35,000

2#7 2,009,500 198,279,000

228,72 8,3#5,125,#5 10,09,799,571,7#


31/49

18,790,75,000

1,70,850,000

19,25,000

11,317,550,000

12,150,000

17,025,000

35,559,25,000

1,233,335,000

37,27,250,000

7,00,000218,212,500

158,925,000

1#,000,000

1,25,000

1,599,185,000

1#,501,917,500

25,250,25,000

187,790,000

283,77,#00,000

Niai Asi"g ;!a

oreig" (e


32/49

87,#01,095,000

170,237,000

28,381,387,500

397,027,775,000

13,1#,075,000

15,071,50,000

295,90#,#00,000

#,09,090,000

19,73#,500,000

21,057,1#0,000

#5,787,500

3,590,185,000

#03,329,500

523,#5,000

88,00,000

3,#83,097,500

3,388,52,500

270,801,100,000

31,17,37,500

21,000,000

188,#80,000

170,000,000

#,957,587,500


33/49


34/49

3,#28,310,000

58,530,000

7,550,000

#1,82,500

9,575,000

30,50,000

#,19,29,000

103,950,000

7,2#3,812,500

19,797,000,000

2,385,500,000

118,720,000

#0,720,375,000

,72,05,000

5,81,12,500


35/49

395,21,000

##,775,000

1,2#2,72,500

507,#25,000

10,788,975,000

,5#0,325,000

150,000,000

#,51,525,000

1,9#1,975,000

122,#25,000

7#9,880,000

1#1,719,250,000

9,#15,975,000

13,1#1,800,000

1,0#2,317,500

19,98,000,000

#0,20,000


36/49

2,153,015,000

2,525,000

59,320,350,000

27,01#,97,500

#,200,000

#7,339,70,000

#7,85,000

130,785,000

5,200,175,000

508,23,15,000

3,20,000,000

177,500,000

5,375,215,000

8,15,125,000

11,711,825,000


37/49

12,99#,190,000

2,192,150,000

327,#15,000

52,785,000

3,300,000

85,5#7,000

5#9,05,000

22,205,505,000

91,023,537,500

#,307,870,000

97,375,000

11,53,187,500

1,39,905,000

1,0#8,150,000

27,135,000

90,72,500


38/49

1#,832,975,000

132,530,000

3,823,500

3,590,#0,000

937,195,000

2,017,590,000

2,92,200,000

192,00,000

7,#2,910,000

#7,750,000

25,731,015,000

89,500

2,73,30,000

2,01,890,000

71,#3,500

1#7,875,000

11,30,337,500


39/49

557,325,000

1,72,30,000

2,85,055,000

19,359,375,000

227,810,100,000

5##,725,000

137,325,000

9,301,950,000

82#,02,500

27,352,755,000

1,12,05,000

#,551,505,000

#,5##,300,000

90,835,000

503,75,000

1,#21,770,000


40/49

2#8,#19,500,000

29,812,500

#,380,300,000

8#,137,500

215,900,000

70,090,000

5,1#3,500

295,#80,000

3,925,800,000

11,085,000

1,215,587,500

927,9,500

28,9#,525,000

5,77,050,000

752,910,000

1#,#50,000

#10,000

#2,029,22,500

28,000,000

1,2#0,375,000


41/49

Harga Saham: Senin, 03 Jun 2013 $nde# di %ur

britama.com &lamat:

Follow Kita di:

Lie Kita di:

No. I"deks I"de@

1 I*(4 5,08.3 5,055.83 #,958.812 Perta"ia" 1,975.0 1,95.#7 1,909.59

3 Perta%ba"ga" 1,53#.57 1,531.12 1,#92.##

# Basi) I"d!str/ a"d &he%i)as 0.90 05.#0 58.55

5 Mis)ea"o!s I"d!str/ 1,282.92 1,305.82 1,27#.53

&o"s!%er 4oods 2,1#0.03 2,120.85 2,09.3

7 &o"s., Proert/ > ea 'state 55.30 53.32 5#2.77

8 I":rastr!)., tiit/ 1,008.9 1,03#.89 1,009.33

9 e!a"ga" #.33 #.02 29.0

10 Trade > (er$i)e 92.90 92.03 902.5

11 Ma"!:a)t!re 1,357.51 1,350.20 1,32#.99

12 LF#5 839.#7 83.79 821.99

13 ;akarta Isa%i) I"de 7.58 7.5 #.1#

1# Mai" Board I"de@ 1,##1.8# 1,#37.9# 1,#09.91

15 e$eo%e"t Board I"de@ 7.15 78.75 7#9.98

1 6MPA(100 1,093.01 1,089.# 1,07.7#

17 BI(NI(27 #13.59 #1#.52 #0.77

18 P'IN625 I"de@ 55#.17 553.10 53.08

19 (I'*ATI I"de@ 25.3# 25.59 21.19

20 I"deks (aha% (/ariah 19.81 19.73 1.52

21 I"deks I30 #25.3 #25.2# #17.8

22 I"deks I":oba"k15 #80.5 #80.#5 #7.81

23 (Mi":ra18 332.53 338.12 331.0

twitter.com!britama

"aceboo.com!britama#aham

(ebe!%"/aPre$io!s

Terti"ggi*igh

Tere"dahLo+
http://twitter.com/britamahttp://facebook.com/britamasahamhttp://facebook.com/britamasahamhttp://twitter.com/britama


42/49

#a $ndone#ia

'rati# %erlangganan Harga (enutu)an Saham

*ntu %erlangganan Silahan irim Ke:

H ?o!%e Tra"saksi

#,971.35 97.27 1.92H 228,72 8,3#5,125,#51,918.2 5.98 2.88H ,32 18#,599,99

1,50.97 27.0 1.80H 19,821 72,823,05

590.98 15.93 2.2H 19,8#5 11,11,311

1,280.92 2.00 0.1H 7,88 1#0,10,909

2,080.0# 59.98 2.80H 19,199 18,973,389

5#3.#1 21.89 3.87H 58,230 2,50,#3,788

1,018.10 9.#1 0.93H 2#,805 5,871,002

31.#8 1#.85 2.30H 28,#71 582,050,205

905.35 21.55 2.33H #3,783 3,217,1#8,##0

1,328.99 28.52 2.10H #,930 #71,195,09

823.71 15.7 1.88H 11#,2 2,1#3,389,#53

5.3 10.9 1.2H 85,938 1,729,#15,5#8

1,#13.33 28.51 1.98H 15,178 #,008,113,9#7

75#.31 11.8# 1.55H 3,#9# #,337,011,98

1,070.23 22.79 2.08H 15,7# #,753,59,2#3

#07.73 5.87 1.#2H 8#,302 1,#9#,88,038

53.79 17.37 3.1#H 18,085 287,270,700

21.51 3.83 1.##H 1,517 555,509,087

1.85 2.97 1.75H 12,828 #,19,13,30

#18.# 7.17 1.8H 97,#0 1,78#,022,010

#9.09 11.5 2.#1H 22,059 238,809,#83

332.73 0.20 0.0H 38,971 39,10,512

+++.brita%a.)o%

on#ulta#i+brita

Pe"!t!a"&ose

Per!baha"&ha"ge

rek!e"siTra"saksi
mailto:[email protected]:[email protected]:[email protected]:[email protected]


43/49

Niai Tra"saksi ?a!e

10,09,799,571,7#13#,712,59,500

32,572,20,170

7#2,57#,78,300

20,2#7,978,250

57,92,330,8#0

2,9#,#0,820,920

1,#7,099,08,350

1,701,3,13,5#0

1,508,505,57,80#

1,930,785,095,390

,798,735,09,#30

5,015,297,8#3,30

8,55,133,031,830

1,50#,,539,8##

8,707,770,25#,280

5,532,073,759,80

587,055,301,500

3,832,833,277,8#0

7,153,117,035,78#

,1##,0#2,287,880

1,5#8,918,017,200

2,137,#87,371,200

a.com
mailto:[email protected]:[email protected]


44/49

Harga Saham: Senin, 03 Jun 2013 egard: %$-&&./

mail:

20 -( '&$

No. Na%a Per!sahaa" H No.

1 (&B PT a"a/asa Arthata%a Tbk. 2#.7# 1 AIM(

2 &MNP PT &itra Marga N!shaaa Persada Tbk 2#.21 2 MLIA

3 N'T PT /$ia)o% I"trab!%i Tbk 23.53 3 &MPP

# LMPI PT La"gge"g Mak%!r I"d!stri Tbk 12.50 # 'LI

5 AA PT A &orori"do Tbk 8.#1 5 PTPP

4'M( PT 4ode" '"erg/ Mi"es Tbk 7.95 B('7 M= PT *a"so" I"ter"atio"a Tbk 7.9# 7 4MT

8 (MM PT (!r/a%as !ta%ak%!r Tbk 7.1# 8 LP&

9 I&6N PT Isa"d &o")ets I"do"esia Tbk .#5 9 -IA

10 TIL PT Tri+ira I"sa"estari Tbk 5.98 10 LP4I

11 4'MA PT 4e%a 4rahasara"a Tbk 5.08 11 -(T

12 PALM PT Pro$ide"t Agro Tbk #.7 12 BA

13 P4LI PT Pe%ba"g!"a" 4raha Lestari I"dah Tbk #.38 13 BM(

1# (4I PT (!gih '"erg/ Tbk #.2 1# *'6

15 M=P PT (aha% (eri B *a"so" I"ter"atio #.17 15 T6TL

1 ?LA PT ar/a?aria Laboratoria Tbk 3.82 1 B'(T

17 AM4 PT Po/)he% I"do"esia Tbk 3.# 17 LPP

18 T&I PT Ma"do% I"do"esia Tbk 3.#8 18 LTL(

19 6A( PT A")ora I"do"esia eso!r)es Tbk 3.23 19 (A'

20 TLM PT Teeko%!"ikasi I"do"esia Tbk 3.17 20 ((IA

ko"s!tasiJbrita%a.)o%

ode(aha%

ode(aha%
mailto:[email protected]:[email protected]


45/49

20 -( LSS

Na%a Per!sahaa" H

T Akbar I"do Mak%!r (ti%e) Tbk 13.51

T M!ia I"d!stri"do Tbk 12.73

T &e"tris M!ti Persada Prata%a Tbk 10.00

T eia")e (e)!rities Tbk 10.00

T Pe%ba"g!"a" Per!%aha" Persero Tbk 9.71

T B!%i (ero"g a%ai Tbk 9.55T 4o+a Makassar To!ris% e$eo%e"t Tbk 9.52

T Lio &ikara"g Tbk 8.25

T -ia/a ar/a Persero Tbk 7.9

T Lio 4e"era I"s!ra")e Tbk 7.79

T -askita ar/a Persero Tbk 7.2

T Bera! &oa '"erg/ Tbk 7.1

T B!%i eso!r)es Mi"eras Tbk 7.59

T *ero (!er%arket Tbk 7.50

T Tota Ba"g!" Persada Tbk 7.50

T Bekasi aar I"d!stria 'state Tbk 7.#5

T Pa)i


46/49


20 -( &L*

No ode (aha% Na%a Per!sahaa" Niai Tra"saksi

1 LP PT Lio ara+a)i Tbk 7#,113,810,0002 B(' PT B!%i (ero"g a%ai Tbk 558,280,885,000

3 TLM PT Teeko%!"ikasi I"do"esia Tbk #70,299,#25,000

# BB&A PT Ba"k &e"tra Asia Tbk #01,959,500,000

5 A(II PT Astra I"ter"atio"a Tbk 3##,9#3,25,000

BBI PT Ba"k ak/at I"do"esia Tbk 331,500,50,000

7 BMI PT Ba"k Ma"diri Persero Tbk 320,#22,00,000

8 (M4 PT (e%e" I"do"esia Persero Tbk 320,33,700,000

9 P4A( PT Per!sahaa" 4as Negara Tbk 230,928,950,000

10 TAM PT Trada Mariti%e Tbk 208,1#,25,000

11 BBNI PT Ba"k Negara I"do"esia Tbk 179,03,#12,500

12 A(I PT Aa% (!tera eat/ Tbk 170,508,130,00013 INTP PT I"do)e%e"t T!"gga Prakasa Tbk 1#7,#13,125,000

1# MLPL PT M!tioar Tbk 1#,927,105,000

15 I&BP PT I"do:ood &BP (!kses Mak%!r Tbk 1#2,830,25,000

1 MAPI PT Mitra Adierkasa Tbk 135,71,050,000

17 MLN PT Moder"a"d eat/ Tbk 12#,08,110,000

18 MN&N PT Media N!sa"tara &itra Tbk 120,##2,92,500

19 ;(M PT ;asa Marga Persero Tbk 113,33,25,000

20 AA PT A &orori"do Tbk 111,1#,575,000


47/49

Follow Kita di:

Lie Kita di:

H

5,38# 2.728,571 9.55

5,055 3.17

#,257 3.8

#,921 0.00

5,313 2.81

#,091 1.03

#,357 1.7

5,28 1.82

97 2.8

2,950 2.5

2,905 3.772,80 #.21

3,303 3.85

2,7#9 3.82

2,707 5.0

2,530 0.88

3,587 5.22

2,197 2.99

1,99 8.#1

twitter.com!britama

"aceboo.com!britama#aha

Totarek!e"si


48/49


20 -( FK*S$

No. ode (aha% Na%a Per!sahaa" H

1 B(' PT B!%i (ero"g a%ai Tbk 8,571 9.552 LP PT Lio ara+a)i Tbk 5,38# 2.723 BBI PT Ba"k ak/at I"do"esia Tbk 5,313 2.81# P4A( PT Per!sahaa" 4as Negara Tbk 5,28 1.825 TLM PT Teeko%!"ikasi I"do"esia Tbk 5,055 3.17 A(II PT Astra I"ter"atio"a Tbk #,921 0.007 LB PT abe ar%a Tbk #,853 1.388 (M4 PT (e%e" I"do"esia Persero Tbk #,357 1.79 BB&A PT Ba"k &e"tra Asia Tbk #,257 3.8

10 BMI PT Ba"k Ma"diri Persero Tbk #,091 1.0311 -(T PT -askita ar/a Persero Tbk 3,50 7.2

12 MN&N PT Media N!sa"tara &itra Tbk 3,587 5.2213 BMI PT B!%i eso!r)es Tbk 3,50# #.551# MLPL PT M!tioar Tbk 3,303 3.8515 &PIN PT &haroe" Pokha"d I"do"esia Tbk 3,095 1.011 IN PT I"do:ood (!kses Mak%!r Tbk 3,023 0.0017 BMT PT 4oba Media)o% Tbk 2,985 3.8518 BBNI PT Ba"k Negara I"do"esia Tbk 2,950 2.519 A(I PT Aa% (!tera eat/ Tbk 2,905 3.7720 M= PT *a"so" I"ter"atio"a Tbk 2,893 7.9#

Totarek!e"si


49/49

Follow Kita di:

Lie Kita di:

Niai Tra"saksi

558,280,885,000.007#,113,810,000.00

331,500,50,000.00

230,928,950,000.00

#70,299,#25,000.00

3##,9#3,25,000.00

8,17,790,000.00

320,33,700,000.00

#01,959,500,000.00

320,#22,00,000.00

82,22#,790,000.00

120,##2,92,500.0057,872,10,000.00

1#,927,105,000.00

#5,359,000,000.00

75,#75,275,000.00

57,221,837,500.00

179,03,#12,500.00

170,508,130,000.00

78,12,730,000.00

twitter.com!britama

"aceboo.com!britama#aha

Harga-Penutupan-Saham-03-Jun-2013.xls

Documents

Transcript of Harga-Penutupan-Saham-03-Jun-2013.xls