Harga Saham: Senin, 10 Jun 2013

©britama.comFollow Kita di:

Like Kita di:

No.

1 AALI PT Astra Agro Lestari Tbk 18,550 18,950 2 ABBA PT Mahaka Media Tbk 89 87 3 ABDA PT Asuransi Bina Dana Arta Tbk 3,450 3,450 4 ABMM PT ABM Investama Tbk 2,825 2,900 5 ACES PT Ace Hardware Indonesia Tbk 880 890 6 ADES PT Ades Waters Indonesia Tbk 3,675 3,750 7 ADHI PT Adhi Karya (Persero) Tbk 3,550 3,550 8 ADMF PT Adira Dinamika Multi Finance 9,700 9,750 9 ADMG PT Polychem Indonesia Tbk 250 255

10 ADRO PT Adaro Energy Tbk 840 860 11 AGRO PT Bank Rakyat Indonesia Agroniaga Tbk 134 137 12 AHAP PT Asuransi Harta Aman Pratama Tbk 200 - 13 AIMS PT Akbar Indo Makmur Stimec Tbk 117 109 14 AISA PT Tiga Pilar Sejahtera Food Tbk 1,350 1,380 15 AKKU PT Alam Karya Unggul Tbk 305 - 16 AKPI PT Argha Karya Prima Industri Tbk 800 - 17 AKRA PT AKR Corporindo Tbk 5,700 5,600 18 AKSI PT Asia Kapitalindo Securities Tb 125 - 19 ALDO PT Alkindo Naratama Tbk 640 640 20 ALKA PT Alakasa Industrindo Tbk 600 - 21 ALMI PT Alumindo Light Metal Industri Tbk 770 760 22 ALTO PT Tri Banyan Tirta Tbk 750 750 23 AMAG PT Asuransi Multi Artha Guna Tbk 265 270 24 AMFG PT Asahimas Flat Glass Tbk 7,200 7,000 25 AMRT PT Sumber Alfaria Trijaya Tbk 6,900 6,700 26 ANJT PT Austindo Nusantara Jaya Tbk 1,370 1,370 27 ANTM PT Aneka Tambang (Persero) Tbk 1,230 1,240 28 APIC PT Pan Pacific International Tbk 415 415 29 APLI PT Asiaplast Industries Tbk 82 82 30 APLN PT Agung Podomoro Land Tbk 450 450 31 APOL PT Arpeni Pratama Ocean Line Tbk 50 - 32 ARGO PT Argo Pantes Tbk 990 - 33 ARII PT Atlas Resources Tbk 1,090 - 34 ARNA PT Arwana Citramulia Tbk 3,250 3,250 35 ARTA PT Arthavest Tbk 285 - 36 ARTI PT Ratu Prabu Energi Tbk 250 250 37 ASBI PT Asuransi Bintang Tbk 560 530 38 ASDM PT Asuransi Dayin MitraTbk 840 - 39 ASGR PT Astra Graphia Tbk 1,620 1,660 40 ASIA PT Asia Natural Resources Tbk 50 - 41 ASII PT Astra International Tbk 6,800 7,000

twitter.com/britama

facebook.com/britamasahamKode Saham (Code Stock)

Nama Perusahaan (Company Name)

Sebelumnya (Previous)

Pembukaan (Open)

42 ASJT PT Asuransi Jasa Tania Tbk 460 - 43 ASRI PT Alam Sutera Realty Tbk 900 900 44 ASRM PT Asuransi Ramayana Tbk 1,030 - 45 ASSA PT Adi Sarana Armada Tbk 345 350 46 ATPK PT ATPK Resources Tbk 168 168 47 AUTO PT Astra Otoparts Tbk 4,275 4,325 48 BABP PT Bank Bumiputera Indonesia Tbk 147 148 49 BACA PT Bank Capital Indonesia Tbk 123 125 50 BAEK PT Bank Ekonomi Raharja Tbk 2,350 - 51 BAJA PT Saranacentral Bajatama Tbk 495 495 52 BAPA PT Bekasi Asri Pemula Tbk 117 118 53 BATA PT Sepatu Bata Tbk 85,000 - 54 BAYU PT Bayu Buana Tbk 430 430 55 BBCA PT Bank Central Asia Tbk 9,600 9,700 56 BBKP PT Bank Bukopin Tbk 780 780 57 BBLD PT Buana Finance Tbk 900 860 58 BBNI PT Bank Negara Indonesia Tbk 4,700 4,725 59 BBNP PT Bank Nusantara Parahyangan Tbk 1,480 - 60 BBRI PT Bank Rakyat Indonesia Tbk 8,250 8,250 61 BBRM PT Pelayaran Nasional Bina Buana Raya Tbk 187 186 62 BBTN PT Bank Tabungan Negara Tbk 1,350 1,350 63 BCAP PT Bhakti Capital Indonesia Tbk 1,740 1,710 64 BCIC PT Bank Century Tbk 50 - 65 BCIP PT Bumi Citra Permai Tbk 430 430 66 BDMN PT Bank Danamon Tbk 5,700 5,750 67 BEKS PT Bank Eksekutif International Tbk 116 119 68 BEST PT Bekasi Fajar Industrial Estate Tbk 830 830 69 BFIN PT BFI Finance Indonesia Tbk 2,250 2,350 70 BHIT PT Bhakti Investama Tbk 500 500 71 BIMA PT Primarindo Asia Infrastucture Tbk 900 - 72 BIPI PT Benakat Petroleum Energy Tbk 152 154 73 BIPP PT Bhuwanatala Indah Permai Tbk 98 95 74 BISI PT BISI International Tbk 790 800 75 BJBR PT BPD Jawa Barat dan Banten Tbk 1,180 1,180 76 BJTM PT BPD Jawa Timur Tbk 430 430 77 BKDP PT Bukit Darmo Property Tbk 101 101 78 BKSL PT Sentul City Tbk 280 285 79 BKSW PT Bank Kesawan Tbk 650 - 80 BLTA PT Berlian Laju Tanker Tbk 196 - 81 BMRI PT Bank Mandiri (Persero) Tbk 9,400 9,400 82 BMSR PT Bintang Mitra Semestaraya Tbk 113 - 83 BMTR PT Global Mediacom Tbk 2,350 2,350 84 BNBA PT Bank Bumi Arta Tbk 177 177 85 BNBR PT Bakrie & Brothers Tbk 50 - 86 BNGA PT Bank CIMB Niaga Tbk 1,340 1,340 87 BNII PT Bank International Indonesia Tbk 370 370 88 BNLI PT Bank Permata Tbk 1,710 1,710 89 BORN PT Borneo Lumbung Energi & Metal Tbk 385 385

90 BPFI PT Batavia Prosperindo Finance Tbk 380 - 91 BRAM PT Indo Kordsa Tbk 2,350 - 92 BRAU PT Berau Coal Energy Tbk 189 189 93 BRMS PT Bumi Resources Minerals Tbk 350 345 94 BRNA PT Berlina Tbk 570 570 95 BRPT PT Barito Pacific Tbk 395 395 96 BSDE PT Bumi Serpong Damai Tbk 1,940 1,960 97 BSIM PT Bank Sinarmas Tbk 250 240 98 BSSR PT Baramulti Suksessarana Tbk 1,910 - 99 BSWD PT Bank Swadesi Tbk 1,710 -

100 BTEK PT Bumi Teknokultura Unggul Tbk 1,690 1,690 101 BTEL PT Bakrie Telecom Tbk 50 - 102 BTON PT Betonjaya Manunggal Tbk 660 670 103 BTPN PT Bank Tabungan Pensiunan Negara Tbk 4,825 4,850 104 BUDI PT Budi Acid Jaya Tbk 114 112 105 BULL PT Buana Listya Tama Tbk 53 - 106 BUMI PT Bumi Resources Tbk 600 610 107 BUVA PT Bukit Uluwatu Villa Tbk 415 415 108 BVIC PT Bank Victoria International Tbk 139 137 109 BWPT PT BW Plantation Tbk 940 950 110 BYAN PT Bayan Resources Tbk 7,600 7,600 111 CASS PT Cardig Aero Services Tbk 820 820 112 CEKA PT Cahaya Kalbar Tbk 1,450 1,440 113 CENT PT Centrin Online Tbk 265 265 114 CFIN PT Clipan Finance Indonesia Tbk 420 420 115 CITA PT Cita Mineral Investindo Tbk 315 - 116 CKRA PT Cakra Mineral Tbk 225 215 117 CLPI PT Colorpak Indonesia Tbk 780 790 118 CMNP PT Citra Marga Nushapala Persada Tbk 3,500 3,500 119 CMPP PT Centris Multi Persada Pratama Tbk 770 - 120 CNKO PT Exploitasi Energi Indonesia Tbk 310 315 121 CNTB PT Saham Seri B ( Centex Tbk ) 5,000 - 122 CNTX PT Centex (Saham Preferen) Tbk 7,000 - 123 COWL PT Cowell Development Tbk 290 295 124 CPDW PT Cipendawa Agroindustri Tbk 229 - 125 CPIN PT Charoen Pokphand Indonesia Tbk 4,750 4,850 126 CPRO PT Central Proteinaprima Tbk 53 - 127 CSAP PT Catur Sentosa Adiprana Tbk 225 225 128 CTBN PT Citra Tubindo Tbk 4,500 - 129 CTRA PT Ciputra Development Tbk 1,310 1,320 130 CTRP PT Ciputra Property Tbk 1,280 1,300 131 CTRS PT Ciputra Surya Tbk 3,550 3,550 132 CTTH PT Citatah Industri Marmer Tbk 81 77 133 DART PT Duta Anggada Realty Tbk 910 930 134 DAVO PT Davomas Abadi Tbk 50 - 135 DEFI PT Danasupra Erapacific Tbk 1,070 - 136 DEWA PT Darma Henwa Tbk 50 - 137 DGIK PT Duta Graha Indah Tbk 245 250

138 DILD PT Intiland Development Tbk 560 570 139 DKFT PT Duta Kirana Finance Tbk 510 520 140 DLTA PT Delta Djakarta Tbk 350,000 350,000 141 DNET PT Dyviacom Intrabumi Tbk 1,210 1,250 142 DOID PT Delta Dunia Petroindo Tbk 166 167 143 DPNS PT Duta Pertiwi Nusantara Tbk 520 520 144 DSFI PT Dharma Samudera Fishing Industries Tbk 57 57 145 DSSA PT Dian Swastatika Sentosa Tbk 16,000 15,500 146 DUTI PT Duta Pertiwi Tbk 3,900 4,125 147 DVLA PT Darya-Varia Laboratoria Tbk 2,875 2,925 148 DYAN PT Dyandra Media International Tbk 350 350 149 EKAD PT Ekadharma International Tbk 420 420 150 ELSA PT Elnusa Tbk 245 245 151 ELTY PT Bakrieland Development Tbk 50 50 152 EMDE PT Megapolitan Developments Tbk 130 130 153 EMTK PT Elang Mahkota Teknologi Tbk 6,100 6,100 154 ENRG PT Energi Mega Persada Tbk 126 127 155 EPMT PT Enseval Putra Megatrading Tbk 3,600 3,550 156 ERAA PT Erajaya Swasembada Tbk 3,275 3,275 157 ERTX PT Eratex Djaja Tbk 305 340 158 ESSA PT Surya Esa Perkasa Tbk 2,900 2,900 159 ESTI PT Ever Shine Textile Inds. Tbk 180 - 160 ETWA PT Eterindo Wahanatama Tbk 325 325 161 EXCL PT Excelcomindo Pratama Tbk 4,775 4,750 162 FAST PT Fast Food Indonesia Tbk 13,100 13,000 163 FASW PT Fajar Surya Wisesa Tbk 2,625 2,650 164 FISH PT FKS Multi Agro Tbk 2,350 2,350 165 FMII PT Fortune Mate Indonesia Tbk 300 - 166 FORU PT Fortune Indonesia Tbk 136 141 167 FPNI PT Lotte Chemical Titan Tbk 122 124 168 FREN PT Mobile-8 Telecom Tbk 79 79 169 GAMA PT Gading Development Tbk 360 360 170 GDST PT Gunawan Dianjaya Steel Tbk 102 102 171 GDYR PT Goodyear Indonesia Tbk 24,000 24,000 172 GEMA PT Gema Grahasarana Tbk 670 680 173 GEMS PT Golden Energy Mines Tbk 2,375 - 174 GGRM PT Gudang Garam Tbk 51,500 52,000 175 GIAA PT Garuda Indonesia (Persero) Tbk 560 560 176 GJTL PT Gajah Tunggal Tbk 3,100 3,000 177 GLOB PT Global Teleshop Tbk 1,890 1,940 178 GMCW PT Grahamas Citrawisata Tbk 860 - 179 GMTD PT Gowa Makassar Tourism Development Tbk 10,550 10,150 180 GOLD PT Golden Retailindo, Tbk 395 395 181 GPRA PT Perdana Gapuraprima Tbk 210 210 182 GREN PT Evergreen Invesco Tbk 93 95 183 GSMF PT Equity Development Investment Tbk 189 189 184 GTBO PT Garda Tujuh Buana Tbk 2,200 - 185 GWSA PT Greenwood Sejahtera Tbk 240 245

186 GZCO PT Gozco Plantations Tbk 135 135 187 HADE PT HD Capital Tbk 50 - 188 HDFA PT HD Finance Tbk 240 245 189 HDTX PT Panasia Indosyntec Tbk 740 - 190 HERO PT Hero Supermarket Tbk 4,025 4,050 191 HEXA PT Hexindo Adiperkasa Tbk 5,250 5,250 192 HITS PT Humpuss Intermoda Transportasi Tbk 335 - 193 HMSP PT Hanjaya Mandala Sampoerna Tbk 86,000 86,350 194 HOME PT Hotel Mandarine Regency Tbk 230 250 195 HOTL PT Saraswati Griya Lestari Tbk 180 181 196 HRUM PT Harum Energy Tbk 4,100 4,150 197 IATA PT Indonesia Air Transport Tbk 142 146 198 IBST PT Inti Bangun Sejahtera Tbk 5,350 5,300 199 ICBP PT Indofood CBP Sukses Makmur Tbk 11,900 12,000 200 ICON PT Island Concepts Indonesia Tbk 325 325 201 IGAR PT Kageo Igar Jaya Tbk 415 425 202 IIKP PT Inti Agri Resources Tbk 1,940 - 203 IKAI PT Intikeramik Alamasri Industri Tbk 170 177 204 IKBI PT Sumi Indo Kabel Tbk 1,500 - 205 IMAS PT Indomobil Sukses Internasional Tbk 5,250 5,200 206 INAF PT Indofarma Tbk 280 280 207 INAI PT Indal Aluminium Industry Tbk 640 640 208 INCI PT Intanwijaya Internasional Tbk 245 245 209 INCO PT Vale Indonesia Tbk 2,475 2,475 210 INDF PT Indofood Sukses Makmur Tbk 7,050 7,200 211 INDR PT Indorama Syntetics Tbk 1,310 1,310 212 INDS PT Indospring Tbk 4,150 4,125 213 INDX PT Indoexchange Tbk 365 365 214 INDY PT Indika Energy Tbk 950 950 215 INKP PT Indah Kiat Pulp & Paper Tbk 1,320 1,350 216 INPC PT Bank Artha Graha Internasional 111 114 217 INPP PT Indonesian Paradise Property 425 - 218 INRU PT Toba Pulp Lestari Tbk 810 - 219 INTA PT Intraco Penta Tbk 385 395 220 INTD PT Inter Delta Tbk 380 - 221 INTP PT Indocement Tunggal Prakasa Tbk 22,300 22,600 222 INVS PT Inovisi Infracom Tbk 4,950 4,950 223 IPOL PT Indopoly Swakarsa Industry Tbk 116 116 224 ISAT PT Indosat Tbk 5,350 5,350 225 ISSP PT Steel Pipe Industry of Indonesia Tbk 215 215 226 ITMA PT Sumber Energi Andalan Tbk 13,900 - 227 ITMG PT Indo Tambangraya Megah Tbk 28,050 28,450 228 ITTG PT Leo Investments Tbk 82 - 229 JAWA PT Jaya Agra Wattie Tbk 355 355 230 JECC PT Jembo Cable Company Tbk 2,625 2,625 231 JIHD PT Jakarta International Hotels & Development Tbk 2,425 2,425 232 JKON PT Jaya Konstruksi Manggala Prata 1,800 1,790 233 JKSW PT Jakarta Kyoei Steel Works Tbk 87 -

234 JPFA PT Japfa Comfeed Indonesia Tbk 1,830 1,830 235 JPRS PT Jaya Pari Steel Tbk 340 340 236 JRPT PT Jaya Real Property Tbk 5,100 5,050 237 JSMR PT Jasa Marga (Persero) Tbk 6,650 6,750 238 JSPT PT Jakarta Setiabudi Internasional Tbk 750 - 239 JTPE PT Jasuindo Tiga Perkasa Tbk 325 320 240 KAEF PT Kimia Farma Tbk 890 890 241 KARK PT Dayaindo Resources International Tbk 50 - 242 KARW PT Ictsi Jasa Prima Tbk 440 460 243 KBLI PT KMI Wire and Cable Tbk 265 270 244 KBLM PT Kabelindo Murni Tbk 176 176 245 KBLV PT First Media Tbk 770 770 246 KBRI PT Kertas Basuki Rachmat Indonesia Tbk 50 50 247 KDSI PT Kedawung Setia Industrial Tbk 480 500 248 KIAS PT Keramika Indonesia Assosiasi Tbk 189 190 249 KICI PT Kedaung Indah Can Tbk 300 300 250 KIJA PT Kawasan Industri Jababeka Tbk 375 375 251 KKGI PT Resource Alam Indonesia Tbk 1,740 1,750 252 KLBF PT Kalbe Farma Tbk 1,370 1,390 253 KOBX PT Kobexindo Tractors Tbk 340 340 254 KOIN PT Kokoh Inti Arebama Tbk 365 340 255 KONI PT Perdana Bangun Pusaka Tbk 475 - 256 KPIG PT MNC Land Tbk 1,310 1,320 257 KRAS PT Krakatau Steel (Persero) Tbk 510 510 258 KREN PT Kresna Graha Sekurindo Tbk 355 360 259 LAMI PT Lamicitra Nusantara Tbk 300 - 260 LAPD PT Leyand International Tbk 200 200 261 LCGP PT Laguna Cipta Griya Tbk 275 275 262 LION PT Lion Metal Works Tbk 13,000 12,500 263 LMAS PT Limas Centric Indonesia Tbk 50 - 264 LMPI PT Langgeng Makmur Industri Tbk 350 360 265 LMSH PT Lionmesh Prima Tbk 12,400 - 266 LPCK PT Lippo Cikarang Tbk 9,200 9,400 267 LPGI PT Lippo General Insurance Tbk 3,300 3,125 268 LPIN PT Multi Prima Sejahtera Tbk 5,600 5,450 269 LPKR PT Lippo Karawaci Tbk 1,680 1,670 270 LPLI PT Lippo E-NET Tbk 990 1,040 271 LPPF PT Pacific Utama Tbk 12,250 12,300 272 LPPS PT Lippo Securities Tbk 305 315 273 LSIP PT Perusahaan Perkebunan London Sumatera Indonesia Tbk 1,930 1,950 274 LTLS PT Lautan Luas Tbk 880 880 275 MAGP PT Multi Agro Gemilang Plantation Tbk 134 135 276 MAIN PT Malindo Feedmill Tbk 3,700 3,700 277 MAMI PT Mas Murni Indonesia Tbk 50 50 278 MAMIP PT Mas Murni Tbk (Saham Preferen) 600 - 279 MAPI PT Mitra Adiperkasa Tbk 8,200 8,250 280 MASA PT Multistrada Arah Sarana Tbk 380 380 281 MAYA PT Bank Mayapada Tbk 1,150 1,150

282 MBSS PT Mitrabahtera Segara Sejati Tbk 1,210 1,200 283 MBTO PT Martina Berto Tbk 395 400 284 MCOR PT Bank Windu Kentjana International Tbk 215 - 285 MDLN PT Modernland Realty Tbk 1,090 1,100 286 MDRN PT Modern Internasional Tbk 970 980 287 MEDC PT Medco Energi International Tbk 1,770 1,770 288 MEGA PT Bank Mega Tbk 2,350 - 289 MERK PT Merck Tbk 210,500 - 290 META PT Nusantara Infrastructure Tbk 290 290 291 MFIN PT Mandala Multifinance Tbk 730 740 292 MFMI PT Multifiling Mitra Indonesia Tbk 205 198 293 MICE PT Multi Indocitra Tbk 530 530 294 MIDI PT Midi Utama Indonesia Tbk 700 690 295 MIRA PT Mitra Rajasa Tbk 83 83 296 MITI PT Mitra Investindo Tbk 89 90 297 MKPI PT Metropolitan Kentjana Tbk 7,500 - 298 MLBI PT Multi Bintang Indonesia Tbk 1,200,000 - 299 MLIA PT Mulia Industrindo Tbk 630 640 300 MLPL PT Multipolar Tbk 660 670 301 MNCN PT Media Nusantara Citra Tbk 3,150 3,225 302 MPMX PT Mitra Pinasthika Mustika Tbk 1,340 1,350 303 MPPA PT Matahari Putra Prima Tbk 2,425 2,425 304 MRAT PT Mustika Ratu Tbk 540 540 305 MREI PT Maskapai Reasuransi Indonesia Tbk 2,850 - 306 MSKY PT MNC Sky Vision Tbk 2,425 2,425 307 MTDL PT Metrodata Electronics Tbk 275 280 308 MTFN PT Capitalinc Investment Tbk 220 205 309 MTLA PT Metropolitan Land Tbk 570 570 310 MTSM PT Metro Supermarket Realty Tbk 700 - 311 MYOH PT Samindo Resources Tbk 540 540 312 MYOR PT Mayora Indah Tbk 34,050 34,150 313 MYRX PT Hanson International Tbk 650 660 314 MYRXP PT Saham Seri B Hanson Internatio 99 100 315 MYTX PT Apac Citra Centertex Tbk 285 - 316 NELY PT Pelayaran Nelly Dwi Putri Tbk 191 191 317 NIKL PT Pelat Timah Nusataran Tbk 198 199 318 NIPS PT Nipress Tbk 8,700 8,500 319 NIRO PT Nirvana Development Tbk 300 300 320 NISP PT Bank NISP Tbk 1,350 - 321 NOBU PT Bank Nationalnobu Tbk 630 640 322 OCAP PT JJ NAB Capital Tbk 325 - 323 OKAS PT Ancora Indonesia Resources Tbk 155 - 324 OMRE PT Indonesia Prima Property Tbk 335 - 325 PADI PT Minna Padi Investama Tbk 1,300 1,300 326 PALM PT Provident Agro Tbk 430 410 327 PANR PT Panorama Sentrawisata Tbk 215 - 328 PANS PT Panin Sekuritas Tbk 4,900 4,850 329 PBRX PT Pan Brothers Tex Tbk 640 620

330 PDES PT Destinasi Tirta Nusantara Tbk 160 - 331 PEGE PT Panca Global Securities Tbk 290 290 332 PGAS PT Perusahaan Gas Negara Tbk 5,350 5,500 333 PGLI PT Pembangunan Graha Lestari Indah Tbk 166 - 334 PICO PT Pelangi Indah Canindo Tbk 265 - 335 PJAA PT Pembangunan Jaya Ancol Tbk 1,630 1,630 336 PKPK PT Perdana Karya Perkasa Tbk 174 174 337 PLAS PT Redland Asia Capital Tbk 1,100 - 338 PLIN PT Plaza Indonesia Realty Tbk 2,200 - 339 PNBN PT Bank Pan Indonesia Tbk 820 820 340 PNIN PT Panin Insurance Tbk 750 750 341 PNLF PT Panin Life Tbk 260 260 342 PNSE PT Pudjiadi & Sons Estate Tbk 610 570 343 POLY PT Polysindo Eka Perkasa Tbk 159 159 344 POOL PT Pool Advista Indonesia Tbk 1,680 - 345 PRAS PT Prima Alloy Steel Tbk 320 325 346 PSAB PT J Resources Asia Pasifik Tbk 3,675 3,700 347 PSDN PT Prasidha Aneka Niaga Tbk 199 - 348 PSKT PT Pusako Tarinka Tbk 700 - 349 PTBA PT Tambang Batubara Bukit Asam (Persero) Tbk 13,250 13,300 350 PTIS PT Indo Straits Tbk 900 - 351 PTPP PT Pembangunan Perumahan (Persero) Tbk 1,480 1,500 352 PTRO PT Petrosea Tbk 1,260 1,280 353 PTSN PT Sat Nusapersada Tbk 117 115 354 PTSP PT Pioneerindo Gourmet International Tbk 3,150 - 355 PUDP PT Pudjiadi Prestige Limited Tbk 560 - 356 PWON PT Pakuwon Jati Tbk 385 390 357 PYFA PT Pyridam Farma Tbk 174 174 358 RAJA PT Rukun Raharja Tbk 790 800 359 RALS PT Ramayana Lestari Sentosa Tbk 1,500 1,520 360 RANC PT Supra Boga Lestari Tbk 960 970 361 RBMS PT Ristia Bintang Mahkota Sejati Tbk 135 - 362 RDTX PT Roda Vivatex Tbk 4,950 - 363 RELI PT Reliance Securities Tbk 580 520 364 RICY PT Ricky Putra Globalindo Tbk 182 182 365 RIGS PT Rig Tenders Tbk 345 345 366 RIMO PT Rimo Catur Lestari Tbk 131 135 367 RMBA PT Bentoel International Investama Tbk 570 560 368 RODA PT Pikko Land Development Tbk 420 420 369 ROTI PT Nippon Indosari Corpindo Tbk 8,200 8,200 370 RUIS PT Radiant Utama Interinsco Tbk 250 255 371 SAFE PT Steady Safe Tbk 116 107 372 SAIP PT Surabaya Agung Industry Pulp & Kertas Tbk 200 - 373 SAME PT Sarana Meditama Metropolitan Tbk 2,050 2,075 374 SCBD PT Danayasa Arthatama Tbk. 3,025 - 375 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 5,550 5,650 376 SCMA PT Surya Citra Media Tbk 2,875 2,800 377 SCPI PT Merck Sharp Dohme Pharma Tbk 29,000 -

378 SDMU PT Sidomulyo Selaras Tbk 275 275 379 SDPC PT Millennium Pharmacon International Tbk 127 123 380 SDRA PT Bank Himpunan Saudara 1906 Tbk 800 770 381 SGRO PT Sampoerna Agro Tbk 1,870 1,810 382 SHID PT Hotel Sahid Jaya Tbk 370 370 383 SIAP PT Sekawan Intipratama Tbk 109 - 384 SIMA PT Siwani Makmur Tbk 128 - 385 SIMP PT Salim Ivomas Pratama Tbk 860 870 386 SIPD PT Sierad Produce Tbk 54 55 387 SKBM PT Sekar Bumi Tbk 520 - 388 SKLT PT Sekar Laut Tbk 180 - 389 SKYB PT Skybee Tbk 490 - 390 SMAR PT SMART Tbk 7,400 - 391 SMCB PT Holcim Indonesia Tbk 2,950 2,950 392 SMDM PT Suryamas Dutamakmur Tbk 230 210 393 SMDR PT Samudera Indonesia Tbk 3,700 3,650 394 SMGR PT Semen Indonesia (Persero) Tbk 16,100 16,200 395 SMMA PT Sinar Mas Multiartha Tbk 4,725 4,725 396 SMMT PT Golden Eagle Energy Tbk 5,400 5,300 397 SMRA PT Summarecon Agung Tbk 2,650 2,675 398 SMRU PT SMR Utama Tbk 370 360 399 SMSM PT Selamat Sempurna Tbk 2,675 2,600 400 SOBI PT Sorini Agro Asia Corporindo Tbk 1,300 - 401 SONA PT Sona Topas Tourism Industry Tbk 2,350 2,350 402 SPMA PT Suparma Tbk 270 270 403 SQBB PT Taisho Pharmaceutical Indonesia Tbk 10,500 - 404 SQBI PT Taisho Pharmaceutical Indonesia Tbk 265,000 - 405 SQMI PT Allbond Makmur Usaha Tbk 680 670 406 SRAJ PT Sejahteraraya Anugrahjaya Tbk 260 - 407 SRSN PT Indo Acidatama Tbk 50 50 408 SSIA PT Surya Semesta Internusa Tbk 1,470 1,470 409 SSTM PT Sunson Textile Manufacture Tbk 124 - 410 STAR PT Star Petrochem Tbk 50 50 411 STTP PT Siantar TOP Tbk 1,740 - 412 SUGI PT Sugih Energy Tbk 465 470 413 SULI PT Sumalindo Lestari Jaya Tbk 102 - 414 SUPR PT Solusi Tunas Pratama 7,000 - 415 TAXI PT Express Transindo Utama Tbk 1,480 1,500 416 TBIG PT Tower Bersama Infrastructure Tbk 5,550 5,600 417 TBLA PT Tunas Baru Lampung Tbk 495 495 418 TBMS PT Tembaga Mulia Semanan Tbk 9,000 - 419 TCID PT Mandom Indonesia Tbk 11,900 - 420 TELE PT Tiphone Mobile Indonesia Tbk 660 670 421 TFCO PT Tifico Fiber Indonesia Tbk 510 - 422 TGKA PT Tigaraksa Satria Tbk 2,100 2,175 423 TIFA PT Tifa Finance Tbk 265 250 424 TINS PT Timah (Pesero) Tbk 1,190 1,200 425 TIRA PT Tira Austenite Tbk 1,740 -

426 TIRT PT Tirta Mahakam Resources Tbk 69 70 427 TKGA PT Toko Gunung Agung Tbk 1,940 - 428 TKIM PT Pabrik Kertas Tjiwi Kimia Tbk 2,075 2,025 429 TLKM PT Telekomunikasi Indonesia Tbk 11,000 11,000 430 TMAS PT Pelayaran Tempuran Emas Tbk 235 220 431 TMPI PT AGIS Tbk 380 380 432 TMPO PT Tempo Inti Media Tbk 176 168 433 TOBA PT Toba Bara Sejahtra Tbk 830 770 434 TOTL PT Total Bangun Persada Tbk 1,230 1,260 435 TOTO PT Surya Toto Indonesia Tbk 8,100 7,900 436 TOWR PT Sarana Menara Nusantara Tbk 25,000 25,000 437 TPIA PT Tri Polyta Indonesia Tbk 2,700 2,650 438 TPMA PT Trans Power Marine Tbk 355 355 439 TRAM PT Trada Maritime Tbk 1,360 1,370 440 TRIL PT Triwira Insanlestari Tbk 115 116 441 TRIM PT Trimegah Securities Tbk 98 98 442 TRIO PT Trikomsel Oke Tbk 1,700 1,600 443 TRIS PT Trisula International Tbk 480 485 444 TRST PT Trias Sentosa Tbk 325 335 445 TRUB PT Truba Alam Manunggal Engineering Tbk 50 - 446 TRUS PT Trust Finance Indonesia Tbk 460 - 447 TSPC PT Tempo Scan Pacific Tbk 4,475 4,475 448 TURI PT Tunas Ridean Tbk 960 950 449 ULTJ PT Ultra Jaya Milk Industry & Trading Company Tbk 3,900 3,900 450 UNIC PT Unggul Indah Cahaya Tbk 1,900 - 451 UNIT PT Nusantara Inti Corpora Tbk 445 - 452 UNSP PT Bakrie Sumatra Plantations Tbk 60 61 453 UNTR PT United Tractors Tbk 17,500 17,500 454 UNTX PT Unitex Tbk 3,700 - 455 UNVR PT Unilever Indonesia Tbk 28,900 28,900 456 VIVA PT Visi Media Asia Tbk 445 450 457 VOKS PT Voksel Electric Tbk 1,530 1,540 458 VRNA PT Verena Oto Finance Tbk 115 122 459 WAPO PT Wahana Phonix Mandiri Tbk 81 78 460 WEHA PT Panorama Transportasi Tbk 220 220 461 WICO PT Wicaksana Overseas International Tbk 80 82 462 WIIM PT Wismilak Inti Makmur Tbk 930 930 463 WIKA PT Wijaya Karya (Persero) Tbk 2,375 2,450 464 WINS PT Wintermar Offshore Marine Tbk 530 530 465 WOMF PT Wahana Ottomitra Multiartha Tbk 200 200 466 WSKT PT Waskita Karya (Persero) Tbk 910 930 467 YPAS PT Yanaprima Hastapersada Tbk 670 660 468 YULE PT Yulie Sekurindo Tbk 144 - 469 ZBRA PT Zebra Nusantara Tbk 87 83

IHSG 4,865.32

%

18,600 19,300 19,150 600 3.23 599 1,306,500 80 88 87 -2 -2.25 25 103,500 3,450 3,700 3,700 250 7.25 4 5,000 2,900 2,900 2,900 75 2.65 1 500 840 900 840 -40 -4.55 1,074 23,850,500 3,400 3,750 3,525 -150 -4.08 473 1,383,500 3,225 3,650 3,400 -150 -4.23 1,782 15,184,500 9,550 9,800 9,550 -150 -1.55 145 317,500 240 255 245 -5 -2.00 58 1,510,500 840 880 860 20 2.38 2,450 67,584,500 134 137 134 0 0.00 5 9,500 - - 200 0 0.00 - - 109 109 109 -8 -6.84 1 500 1,280 1,380 1,300 -50 -3.70 1,202 18,352,000 - - 305 0 0.00 - - - - 800 0 0.00 - - 5,300 5,800 5,500 -200 -3.51 1,452 14,263,000 - - 125 0 0.00 - - 640 660 650 10 1.56 778 6,158,500 - - 600 0 0.00 - - 730 780 730 -40 -5.19 10 137,500 710 760 720 -30 -4.00 326 8,302,000 250 275 250 -15 -5.66 137 3,592,000 6,900 7,000 7,000 -200 -2.78 11 16,500 6,200 7,000 7,000 100 1.45 16 16,500 1,370 1,370 1,370 0 0.00 28 555,500 1,220 1,250 1,220 -10 -0.81 678 6,082,500 390 420 395 -20 -4.82 270 22,873,000 80 83 80 -2 -2.44 20 1,416,500 440 455 450 0 0.00 707 35,175,500 - - 50 0 0.00 - - - - 990 0 0.00 - - - - 1,090 0 0.00 - - 3,250 3,325 3,250 0 0.00 307 4,397,000 - - 285 0 0.00 - - 235 255 240 -10 -4.00 14 95,000 530 530 530 -30 -5.36 5 34,000 - - 840 0 0.00 - - 1,560 1,680 1,590 -30 -1.85 512 4,287,500 - - 50 0 0.00 - - 6,850 7,050 6,850 50 0.74 3,403 45,357,000

Terendah (Low)

Tertinggi (High)

Penutupan (Close)

Perubahan (Change)

Frekuensi Transaksi

Volume Transaksi

- - 460 0 0.00 - - 850 920 890 -10 -1.11 3,146 157,597,500 - - 1,030 0 0.00 - - 335 360 350 5 1.45 493 15,846,000 166 170 169 1 0.60 49 858,500 4,050 4,325 4,050 -225 -5.26 564 5,320,000 145 149 146 -1 -0.68 209 10,583,000 121 125 121 -2 -1.63 14 33,500 - - 2,350 0 0.00 - - 475 510 480 -15 -3.03 2,837 24,815,000 114 120 114 -3 -2.56 547 2,900,500 - - 85,000 0 0.00 - - 430 430 430 0 0.00 1 500 9,400 9,700 9,450 -150 -1.56 1,939 21,003,000 770 790 790 10 1.28 463 18,260,500 860 870 860 -40 -4.44 3 1,381,500 4,550 4,725 4,650 -50 -1.06 1,271 37,138,000 - - 1,480 0 0.00 - - 7,850 8,350 8,200 -50 -0.61 4,113 55,041,000 185 188 186 -1 -0.53 7 294,000 1,300 1,360 1,320 -30 -2.22 400 4,802,000 1,670 1,710 1,700 -40 -2.30 15 119,000 - - 50 0 0.00 - - 420 430 420 -10 -2.33 291 4,614,000 5,650 5,800 5,700 0 0.00 1,108 6,850,500 116 119 118 2 1.72 30 398,000 770 840 790 -40 -4.82 635 22,645,500 2,300 2,350 2,300 50 2.22 13 240,000 485 500 490 -10 -2.00 963 34,653,500 - - 900 0 0.00 - - 141 154 149 -3 -1.97 576 22,055,000 95 99 97 -1 -1.02 34 951,000 770 810 780 -10 -1.27 247 3,393,000 1,170 1,200 1,190 10 0.85 333 6,079,000 420 435 425 -5 -1.16 923 19,781,000 101 101 101 0 0.00 5 595,000 265 290 270 -10 -3.57 770 87,172,000 - - 650 0 0.00 - - - - 196 0 0.00 - - 8,900 9,450 9,050 -350 -3.72 3,473 41,178,500 - - 113 0 0.00 - - 2,200 2,375 2,250 -100 -4.26 1,464 28,116,500 177 178 178 1 0.56 10 318,000 - - 50 0 0.00 - - 1,300 1,360 1,340 0 0.00 52 1,215,500 360 370 360 -10 -2.70 79 2,437,000 1,690 1,720 1,710 0 0.00 35 975,000 375 390 380 -5 -1.30 390 13,116,000

- - 380 0 0.00 - - - - 2,350 0 0.00 - - 183 194 184 -5 -2.65 837 12,734,000 300 345 300 -50 -14.29 545 32,191,500 550 570 560 -10 -1.75 36 648,500 375 400 400 5 1.27 95 1,073,000 1,790 1,970 1,860 -80 -4.12 5,324 132,198,000 240 250 240 -10 -4.00 12 35,000 - - 1,910 0 0.00 - - - - 1,710 0 0.00 - - 1,670 1,700 1,690 0 0.00 690 5,888,000 - - 50 0 0.00 - - 660 670 660 0 0.00 2 1,000 4,825 4,975 4,950 125 2.59 632 2,260,000 108 114 112 -2 -1.75 46 2,609,000 - - 53 0 0.00 - - 590 620 590 -10 -1.67 1,453 36,161,500 400 415 400 -15 -3.61 68 557,500 137 138 137 -2 -1.44 13 63,000 910 960 920 -20 -2.13 734 9,237,500 7,500 7,600 7,550 -50 -0.66 7 6,000 820 830 820 0 0.00 21 377,000 1,250 1,450 1,450 0 0.00 9 14,500 240 270 250 -15 -5.66 113 3,703,500 410 420 415 -5 -1.19 87 3,337,500 - - 315 0 0.00 - - 215 230 225 0 0.00 11 50,500 750 790 770 -10 -1.28 75 630,500 3,500 3,925 3,525 25 0.71 1,613 13,662,000 - - 770 0 0.00 - - 290 320 295 -15 -4.84 537 18,965,000 - - 5,000 0 0.00 - - - - 7,000 0 0.00 - - 285 295 290 0 0.00 787 7,498,000 - - 229 0 0.00 - - 4,775 4,900 4,775 25 0.53 1,051 10,949,500 - - 53 0 0.00 - - 215 225 225 0 0.00 27 1,184,500 - - 4,500 0 0.00 - - 1,220 1,330 1,270 -40 -3.05 1,381 42,555,000 1,210 1,320 1,260 -20 -1.56 1,045 41,352,500 3,400 3,575 3,575 25 0.70 365 3,242,000 77 84 80 -1 -1.23 47 1,202,500 820 930 860 -50 -5.49 79 1,110,500 - - 50 0 0.00 - - - - 1,070 0 0.00 - - - - 50 0 0.00 - - 235 250 240 -5 -2.04 442 32,462,000

520 570 540 -20 -3.57 433 45,214,000 500 520 510 0 0.00 353 5,172,000 350,000 350,000 350,000 0 0.00 7 7,500 910 1,460 920 -290 -23.97 1,746 31,199,000 158 167 160 -6 -3.61 120 1,628,500 520 520 520 0 0.00 31 533,000 56 57 57 0 0.00 5 1,254,000 15,500 15,500 15,500 -500 -3.13 1 500 4,100 4,125 4,100 200 5.13 7 55,000 2,675 3,000 2,900 25 0.87 143 344,500 345 355 350 0 0.00 115 5,919,500 405 420 420 0 0.00 66 1,435,000 235 245 245 0 0.00 95 11,299,500 50 50 50 0 0.00 30 1,666,500 128 130 130 0 0.00 5 33,000 6,000 6,100 6,000 -100 -1.64 2 1,500 124 129 128 2 1.59 1,071 158,736,500 3,550 3,725 3,650 50 1.39 16 38,000 3,125 3,275 3,200 -75 -2.29 396 5,054,000 300 340 340 35 11.48 3 2,000 2,900 2,900 2,900 0 0.00 132 3,191,500 - - 180 0 0.00 - - 320 325 320 -5 -1.54 18 1,220,500 4,525 4,775 4,525 -250 -5.24 799 4,207,500 13,000 13,000 13,000 -100 -0.76 3 146,000 2,600 2,650 2,600 -25 -0.95 184 517,500 2,350 2,350 2,350 0 0.00 1 2,500 - - 300 0 0.00 - - 136 141 136 0 0.00 4 28,500 124 125 125 3 2.46 3 166,000 78 80 79 0 0.00 103 3,074,500 350 365 355 -5 -1.39 929 15,082,500 101 103 102 0 0.00 42 221,500 23,800 25,000 25,000 1,000 4.17 6 8,000 640 710 640 -30 -4.48 154 1,273,500 - - 2,375 0 0.00 - - 51,150 52,300 51,200 -300 -0.58 600 675,500 530 570 540 -20 -3.57 296 4,906,500 3,000 3,325 3,250 150 4.84 929 12,257,500 1,830 1,940 1,870 -20 -1.06 48 147,500 - - 860 0 0.00 - - 10,150 10,150 10,150 -400 -3.79 9 12,500 390 400 395 0 0.00 7 47,000 200 210 205 -5 -2.38 97 4,440,500 91 97 93 0 0.00 49 2,017,500 189 189 189 0 0.00 1 38,500 - - 2,200 0 0.00 - - 230 245 240 0 0.00 101 4,189,500

129 136 133 -2 -1.48 156 5,006,000 - - 50 0 0.00 - - 240 245 240 0 0.00 38 1,767,500 - - 740 0 0.00 - - 4,000 4,050 4,000 -25 -0.62 48 314,000 4,900 5,250 4,975 -275 -5.24 436 1,048,000 - - 335 0 0.00 - - 84,750 86,450 85,200 -800 -0.93 16 12,500 235 250 235 5 2.17 2 1,500 180 182 181 1 0.56 168 7,000,000 4,025 4,150 4,075 -25 -0.61 784 3,410,500 130 146 132 -10 -7.04 403 11,839,000 5,200 5,350 5,200 -150 -2.80 12 32,500 11,050 12,100 11,400 -500 -4.20 1,551 3,717,000 300 340 325 0 0.00 51 382,000 410 425 415 0 0.00 22 143,500 - - 1,940 0 0.00 - - 165 177 173 3 1.76 6 5,000 - - 1,500 0 0.00 - - 5,100 5,250 5,150 -100 -1.90 165 6,685,500 270 285 285 5 1.79 164 3,788,000 610 650 620 -20 -3.13 47 189,500 245 245 245 0 0.00 6 36,000 2,450 2,550 2,550 75 3.03 405 2,206,000 6,700 7,200 6,700 -350 -4.96 2,300 15,224,500 1,310 1,310 1,310 0 0.00 1 10,000 4,075 4,125 4,075 -75 -1.81 28 167,500 345 370 360 -5 -1.37 42 168,000 920 960 950 0 0.00 816 4,142,500 1,270 1,370 1,350 30 2.27 1,220 15,598,000 110 114 111 0 0.00 66 962,000 - - 425 0 0.00 - - - - 810 0 0.00 - - 380 395 385 0 0.00 183 2,744,500 - - 380 0 0.00 - - 22,200 22,800 22,200 -100 -0.45 1,793 5,613,500 4,750 4,950 4,750 -200 -4.04 4 2,500 114 116 116 0 0.00 68 2,633,500 5,150 5,350 5,300 -50 -0.93 484 2,054,000 210 220 220 5 2.33 301 14,708,000 - - 13,900 0 0.00 - - 27,500 28,750 27,500 -550 -1.96 876 932,500 - - 82 0 0.00 - - 350 355 350 -5 -1.41 15 1,363,500 2,375 2,625 2,625 0 0.00 30 36,000 2,300 2,425 2,375 -50 -2.06 47 553,000 1,750 1,790 1,760 -40 -2.22 12 17,500 - - 87 0 0.00 - -

1,800 1,890 1,870 40 2.19 612 3,907,500 335 345 335 -5 -1.47 48 303,000 5,050 5,100 5,100 0 0.00 8 291,500 6,450 6,750 6,500 -150 -2.26 827 7,881,000 - - 750 0 0.00 - - 315 325 325 0 0.00 51 1,345,000 860 960 940 50 5.62 513 5,019,500 - - 50 0 0.00 - - 375 495 380 -60 -13.64 905 5,743,500 255 270 265 0 0.00 159 5,413,000 176 180 180 4 2.27 11 496,500 670 770 670 -100 -12.99 4 7,000 50 50 50 0 0.00 2 9,500 470 500 480 0 0.00 16 49,000 186 192 190 1 0.53 47 1,747,500 280 300 290 -10 -3.33 11 30,500 355 390 365 -10 -2.67 1,641 129,517,500 1,720 1,750 1,720 -20 -1.15 41 80,000 1,350 1,390 1,350 -20 -1.46 2,676 42,942,500 330 350 340 0 0.00 145 831,000 340 365 360 -5 -1.37 9 129,000 - - 475 0 0.00 - - 1,220 1,320 1,250 -60 -4.58 128 3,831,000 500 520 500 -10 -1.96 453 2,573,000 355 360 360 5 1.41 52 1,011,500 - - 300 0 0.00 - - 162 200 174 -26 -13.00 43 221,000 275 285 280 5 1.82 739 47,538,000 12,500 12,500 12,500 -500 -3.85 1 1,000 - - 50 0 0.00 - - 300 375 315 -35 -10.00 4,310 25,001,000 - - 12,400 0 0.00 - - 8,600 9,550 9,050 -150 -1.63 994 4,018,000 3,100 3,575 3,575 275 8.33 4 31,000 5,300 5,500 5,300 -300 -5.36 8 10,000 1,520 1,710 1,580 -100 -5.95 2,702 115,647,500 930 1,040 940 -50 -5.05 806 11,232,500 11,450 12,300 11,450 -800 -6.53 804 1,882,000 280 320 290 -15 -4.92 273 5,423,000 1,910 1,970 1,970 40 2.07 1,483 16,163,500 860 880 870 -10 -1.14 27 246,000 130 135 135 1 0.75 59 1,170,500 3,425 3,750 3,500 -200 -5.41 999 6,876,000 50 50 50 0 0.00 1 500 - - 600 0 0.00 - - 7,350 8,350 7,800 -400 -4.88 1,807 9,667,000 380 390 385 5 1.32 30 153,000 1,150 1,150 1,150 0 0.00 1 7,000

1,180 1,220 1,200 -10 -0.83 126 1,301,500 385 400 390 -5 -1.27 171 1,965,000 - - 215 0 0.00 - - 1,030 1,110 1,040 -50 -4.59 2,034 110,697,000 980 1,000 990 20 2.06 140 4,212,000 1,760 1,810 1,810 40 2.26 205 2,353,500 - - 2,350 0 0.00 - - - - 210,500 0 0.00 - - 280 295 280 -10 -3.45 947 127,476,500 720 740 740 10 1.37 56 466,000 195 198 195 -10 -4.88 4 16,000 495 530 500 -30 -5.66 105 1,004,000 690 720 720 20 2.86 10 151,500 80 94 83 0 0.00 858 13,579,500 89 91 90 1 1.12 89 6,869,000 - - 7,500 0 0.00 - - - - 1,200,000 0 0.00 - - 570 650 590 -40 -6.35 345 2,933,500 620 680 630 -30 -4.55 1,919 87,929,500 2,875 3,225 2,900 -250 -7.94 3,182 48,862,000 1,320 1,390 1,330 -10 -0.75 487 4,432,000 2,275 2,450 2,425 0 0.00 996 21,255,000 530 550 550 10 1.85 6 27,000 - - 2,850 0 0.00 - - 2,350 2,425 2,400 -25 -1.03 165 3,510,000 260 285 270 -5 -1.82 149 3,270,500 197 205 197 -23 -10.45 19 69,000 530 570 550 -20 -3.51 70 1,289,000 - - 700 0 0.00 - - 510 540 510 -30 -5.56 40 204,000 33,200 34,150 33,600 -450 -1.32 14 21,000 640 660 650 0 0.00 1,106 63,028,000 98 102 98 -1 -1.01 153 5,413,000 - - 285 0 0.00 - - 191 191 191 0 0.00 30 630,000 195 199 197 -1 -0.51 13 25,500 8,500 8,500 8,500 -200 -2.30 6 5,000 295 310 300 0 0.00 643 15,276,000 - - 1,350 0 0.00 - - 560 640 620 -10 -1.59 366 9,026,000 - - 325 0 0.00 - - - - 155 0 0.00 - - - - 335 0 0.00 - - 1,240 1,300 1,290 -10 -0.77 315 3,033,000 410 435 435 5 1.16 3 1,500 - - 215 0 0.00 - - 4,775 4,850 4,800 -100 -2.04 24 48,000 580 630 600 -40 -6.25 262 7,516,000

- - 160 0 0.00 - - 285 290 285 -5 -1.72 8 30,000 5,350 5,550 5,450 100 1.87 2,220 22,251,000 - - 166 0 0.00 - - - - 265 0 0.00 - - 1,580 1,640 1,640 10 0.61 53 165,000 163 174 164 -10 -5.75 20 587,000 - - 1,100 0 0.00 - - - - 2,200 0 0.00 - - 810 840 810 -10 -1.22 259 7,555,000 720 780 740 -10 -1.33 135 3,172,500 240 270 240 -20 -7.69 1,184 197,554,000 560 570 560 -50 -8.20 2 1,000 150 159 152 -7 -4.40 44 414,000 - - 1,680 0 0.00 - - 315 340 320 0 0.00 62 239,000 3,550 3,700 3,625 -50 -1.36 28 56,000 - - 199 0 0.00 - - - - 700 0 0.00 - - 12,650 13,350 12,750 -500 -3.77 765 1,099,500 - - 900 0 0.00 - - 1,370 1,520 1,450 -30 -2.03 1,997 36,484,000 1,200 1,280 1,230 -30 -2.38 549 2,844,000 103 115 111 -6 -5.13 33 49,500 - - 3,150 0 0.00 - - - - 560 0 0.00 - - 350 390 365 -20 -5.19 3,731 210,397,500 167 174 167 -7 -4.02 33 382,000 780 800 790 0 0.00 47 1,306,500 1,460 1,530 1,480 -20 -1.33 620 11,790,500 940 970 950 -10 -1.04 178 4,803,000 - - 135 0 0.00 - - - - 4,950 0 0.00 - - 520 520 520 -60 -10.34 1 2,500 182 185 183 1 0.55 17 17,500 325 350 335 -10 -2.90 31 296,000 124 135 126 -5 -3.82 44 103,000 560 560 560 -10 -1.75 5 17,500 400 420 400 -20 -4.76 25 9,119,000 7,850 8,200 8,000 -200 -2.44 136 329,000 240 255 240 -10 -4.00 111 3,505,000 102 109 109 -7 -6.03 6 7,000 - - 200 0 0.00 - - 2,025 2,125 2,050 0 0.00 1,600 4,155,000 - - 3,025 0 0.00 - - 5,650 5,750 5,750 200 3.60 27 54,500 2,700 2,800 2,775 -100 -3.48 525 3,977,000 - - 29,000 0 0.00 - -

270 275 275 0 0.00 17 604,000 123 127 127 0 0.00 2 8,500 770 790 790 -10 -1.25 5 35,500 1,810 1,900 1,900 30 1.60 269 1,015,000 370 380 370 0 0.00 9 19,500 - - 109 0 0.00 - - - - 128 0 0.00 - - 850 900 900 40 4.65 906 24,454,000 53 56 54 0 0.00 341 24,282,500 - - 520 0 0.00 - - - - 180 0 0.00 - - - - 490 0 0.00 - - - - 7,400 0 0.00 - - 2,700 2,975 2,775 -175 -5.93 1,445 11,819,000 205 210 205 -25 -10.87 3 84,000 3,625 3,650 3,625 -75 -2.03 7 31,000 15,950 16,400 16,300 200 1.24 3,756 16,767,500 4,700 4,725 4,700 -25 -0.53 149 2,055,500 5,200 5,350 5,350 -50 -0.93 55 1,420,500 2,500 2,700 2,525 -125 -4.72 604 16,868,500 360 360 360 -10 -2.70 1 28,000 2,600 2,700 2,700 25 0.93 25 394,500 - - 1,300 0 0.00 - - 2,350 2,350 2,350 0 0.00 1 500 265 270 270 0 0.00 18 371,500 - - 10,500 0 0.00 - - - - 265,000 0 0.00 - - 670 670 670 -10 -1.47 2 1,000 - - 260 0 0.00 - - 50 50 50 0 0.00 1 500 1,430 1,500 1,480 10 0.68 1,707 17,117,000 - - 124 0 0.00 - - 50 50 50 0 0.00 2 1,000 - - 1,740 0 0.00 - - 445 470 460 -5 -1.08 1,369 76,625,500 - - 102 0 0.00 - - - - 7,000 0 0.00 - - 1,470 1,590 1,480 0 0.00 593 36,891,000 5,400 5,600 5,500 -50 -0.90 304 2,745,000 490 500 495 0 0.00 55 2,518,000 - - 9,000 0 0.00 - - - - 11,900 0 0.00 - - 640 670 650 -10 -1.52 163 6,788,500 - - 510 0 0.00 - - 2,175 2,175 2,175 75 3.57 1 500 250 270 260 -5 -1.89 9 55,000 1,170 1,200 1,180 -10 -0.84 354 1,356,500 - - 1,740 0 0.00 - -

68 70 70 1 1.45 7 56,000 - - 1,940 0 0.00 - - 1,980 2,050 1,980 -95 -4.58 54 172,500 10,350 11,150 10,500 -500 -4.55 3,690 35,505,000 220 220 220 -15 -6.38 1 1,000 370 385 385 5 1.32 1,021 118,207,000 158 170 170 -6 -3.41 8 14,500 770 840 840 10 1.20 27 112,500 1,150 1,260 1,200 -30 -2.44 1,528 17,412,500 7,900 7,900 7,900 -200 -2.47 1 500 25,000 25,000 25,000 0 0.00 1 500 2,225 2,750 2,750 50 1.85 33 23,000 340 360 345 -10 -2.82 744 2,081,500 1,350 1,390 1,360 0 0.00 693 135,955,000 106 117 109 -6 -5.22 219 2,199,500 90 98 95 -3 -3.06 69 792,000 1,600 1,700 1,700 0 0.00 17 21,000 480 485 480 0 0.00 133 7,246,500 335 350 340 15 4.62 5 5,000 - - 50 0 0.00 - - - - 460 0 0.00 - - 4,375 4,475 4,475 0 0.00 47 364,500 930 950 950 -10 -1.04 108 2,788,000 3,725 4,025 3,875 -25 -0.64 347 825,500 - - 1,900 0 0.00 - - - - 445 0 0.00 - - 59 62 59 -1 -1.67 592 35,026,000 16,350 17,500 16,550 -950 -5.43 2,145 3,994,000 - - 3,700 0 0.00 - - 27,400 29,250 27,700 -1,200 -4.15 2,016 2,195,500 415 455 420 -25 -5.62 1,105 43,551,500 1,470 1,550 1,540 10 0.65 160 872,500 122 133 132 17 14.78 10 83,000 78 81 81 0 0.00 4 2,000 215 225 220 0 0.00 167 3,059,500 77 82 79 -1 -1.25 163 1,027,000 900 930 910 -20 -2.15 69 958,000 2,275 2,525 2,350 -25 -1.05 1,484 21,233,000 510 530 520 -10 -1.89 97 4,548,500 190 205 194 -6 -3.00 6 66,000 840 940 860 -50 -5.49 3,654 132,835,000 660 680 660 -10 -1.49 6 29,000 - - 144 0 0.00 - - 83 84 84 -3 -3.45 7 81,000

4,915.93 4,750.95 4,777.37 -87.96 -1.81% 170,554 5,009,816,276

24,936,200,000 5,572,000,000 4,485,800,000 8,683,000 - - 17,400,000 - - 1,450,000 - - 20,467,855,000 6,542,980,000 16,245,950,000 4,845,912,500 17,375,000 - 51,742,800,000 3,898,325,000 8,501,462,500 3,055,600,000 - 1,421,975,000 374,355,000 1,147,500 110,167,500 58,424,670,000 25,927,170,000 19,488,810,000 1,288,000 - - - - - 54,500 - - 23,958,725,000 6,719,885,000 17,881,830,000 - - - - - - 79,675,350,000 34,184,075,000 20,735,775,000 - - - 3,979,185,000 - - - - - 104,840,000 - - 6,079,460,000 2,230,000 - 917,020,000 92,250,000 506,722,500 115,250,000 - 41,975,000 111,250,000 19,700,000 10,500,000 761,035,000 - 137,000,000 7,458,955,000 2,316,900,000 505,590,000 9,245,105,000 3,900,000 - 114,022,000 - - 15,689,927,500 1,014,855,000 445,000,000 - - - - - - - - - 14,380,200,000 4,764,862,500 6,178,250,000 - - - 22,825,000 - - 18,020,000 - - - - - 6,894,550,000 1,460,970,000 2,663,660,000 - - - 314,920,825,000 223,565,725,000 222,025,475,000

Nilai Transaksi (Value)

Nilai Asing Beli (Foreign Buy)

Nilai Asing Jual (Foreign Sell)

- - - 138,890,595,000 23,050,410,000 92,084,135,000 - - - 5,477,485,000 1,153,252,500 177,500,000 144,547,500 80,973,000 - 22,106,700,000 15,188,812,500 12,543,000,000 1,547,484,500 7,450,000 - 4,067,000 - - - - - 12,249,910,000 - - 336,323,500 - - - - - 215,000 - - 199,786,875,000 96,104,050,000 167,700,375,000 14,212,695,000 5,686,190,000 9,478,605,000 1,188,100,000 870,000 860,000 171,206,825,000 96,021,700,000 140,310,637,500 - - - 445,803,025,000 96,582,475,000 391,438,950,000 54,737,500 42,354,000 - 6,362,120,000 2,098,545,000 4,338,750,000 200,885,000 - - - - - 1,972,130,000 - - 39,086,650,000 37,180,525,000 21,475,625,000 46,836,500 - - 17,907,830,000 5,419,070,000 11,517,360,000 563,500,000 540,250,000 481,750,000 17,091,305,000 4,813,655,000 3,236,832,500 - - - 3,296,438,500 545,433,000 - 91,591,500 - - 2,677,460,000 171,000,000 19,750,000 7,195,500,000 2,706,085,000 286,205,000 8,418,842,500 2,815,830,000 2,915,215,000 60,095,000 - - 23,930,205,000 4,023,655,000 1,400,000 - - - - - - 374,549,300,000 108,091,125,000 332,597,975,000 - - - 64,094,062,500 43,019,687,500 37,077,912,500 56,287,000 178,000 - - - - 1,589,465,000 1,012,965,000 1,306,415,000 896,142,500 571,435,000 689,920,000 1,663,700,000 1,373,110,000 171,000,000 4,984,802,500 117,230,000 1,666,307,500

- - - - - - 2,375,967,000 673,628,000 - 10,301,010,000 - 804,945,000 358,465,000 99,550,000 - 419,500,000 - 79,595,000 244,174,090,000 58,270,910,000 81,921,185,000 8,415,000 - - - - - - - - 9,899,935,000 - - - - - 665,000 - - 11,102,125,000 9,336,612,500 2,502,275,000 291,336,500 - - - - - 21,669,385,000 7,018,060,000 4,735,095,000 227,300,000 - - 8,632,500 6,850,000 - 8,569,745,000 319,730,000 3,226,210,000 45,325,000 45,325,000 - 309,160,000 307,500,000 - 20,305,000 - - 944,835,000 95,617,500 - 1,382,977,500 1,093,780,000 967,042,500 - - - 11,192,500 - - 483,770,000 - - 50,741,262,500 356,025,000 556,525,000 - - - 5,713,975,000 260,157,500 - - - - - - - 2,171,595,000 - - - - - 52,694,862,500 45,212,562,500 30,081,950,000 - - - 260,445,000 - - - - - 53,577,465,000 10,958,420,000 30,300,770,000 51,293,805,000 6,872,665,000 12,715,960,000 11,312,900,000 1,969,287,500 738,037,500 95,257,000 - - 944,540,000 4,250,000 - - - - - - - - - - 7,755,907,500 - -

24,410,860,000 4,419,480,000 7,575,115,000 2,625,155,000 334,250,000 - 2,625,000,000 - - 30,080,720,000 502,370,000 84,165,000 261,457,500 6,400,000 52,108,000 277,160,000 70,980,000 - 70,228,000 - - 7,750,000 7,750,000 - 225,812,500 - - 988,862,500 - - 2,074,910,000 - - 591,630,000 19,775,000 - 2,714,385,000 124,087,500 - 83,325,000 39,975,000 - 4,237,000 - - 9,100,000 - - 20,195,028,000 61,028,000 4,912,058,000 138,912,500 - - 16,098,662,500 2,074,362,500 10,884,225,000 640,000 - - 9,255,350,000 - - - - - 394,005,000 - - 19,290,762,500 11,131,875,000 17,930,825,000 1,898,000,000 - 1,898,000,000 1,356,187,500 - - 5,875,000 - - - - - 3,903,500 - - 20,740,000 - - 242,006,500 - 18,407,000 5,422,790,000 - - 22,546,500 - - 194,350,000 - - 846,155,000 - 108,225,000 - - - 34,706,925,000 15,999,850,000 27,635,750,000 2,658,865,000 769,600,000 89,505,000 40,011,512,500 16,432,337,500 4,020,775,000 273,510,000 - - - - - 126,875,000 126,875,000 - 18,492,500 - - 911,100,000 - - 185,956,000 - - 7,276,500 - - - - - 998,505,000 457,000,000 -

659,688,500 25,795,000 326,170,500 - - - 432,175,000 - - - - - 1,260,287,500 472,000,000 944,237,500 5,248,350,000 1,192,362,500 1,886,862,500 - - - 1,067,400,000 254,875,000 384,375,000 360,000 - - 1,265,856,500 - - 13,848,850,000 2,048,825,000 2,121,062,500 1,576,632,500 - 33,250,000 171,950,000 163,950,000 - 42,754,150,000 15,102,150,000 26,537,800,000 122,267,500 - - 58,900,000 - - - - - 854,000 - - - - - 34,644,725,000 29,962,125,000 31,443,550,000 1,051,010,000 - - 119,225,000 - - 8,820,000 - - 5,498,587,500 3,318,637,500 1,031,400,000 104,359,400,000 35,739,950,000 73,723,750,000 13,100,000 - - 686,862,500 - - 60,107,500 - - 3,896,670,000 1,310,075,000 24,210,000 20,689,980,000 1,846,635,000 - 106,609,500 - - - - - - - - 1,060,702,500 - - - - - 126,489,275,000 92,284,625,000 99,837,000,000 12,050,000 - - 304,556,500 231,447,000 - 10,790,950,000 4,592,325,000 6,226,875,000 3,133,512,500 - 1,579,397,500 - - - 25,917,650,000 11,402,425,000 12,192,500,000 - - - 477,227,500 448,875,000 301,175,000 92,387,500 - - 1,296,800,000 426,650,000 - 30,930,000 - - - - -

7,170,940,000 1,358,195,000 2,072,075,000 102,710,000 - - 1,483,250,000 - 1,139,850,000 52,179,000,000 11,859,750,000 31,658,725,000 - - - 429,065,000 - - 4,577,135,000 2,057,215,000 555,280,000 - - - 2,467,580,000 11,960,000 102,575,000 1,417,757,500 881,255,000 - 88,910,000 - - 5,190,000 - - 475,000 - - 23,480,000 - - 329,305,500 - - 8,555,000 - - 47,752,337,500 15,563,235,000 10,180,222,500 138,235,000 - - 58,454,010,000 34,873,400,000 31,225,515,000 278,525,000 - - 43,945,000 - 33,685,000 - - - 4,831,885,000 113,845,000 1,820,930,000 1,302,945,000 384,410,000 127,500,000 364,132,500 - - - - - 38,916,000 - - 13,406,830,000 - - 12,500,000 12,500,000 - - - - 8,688,267,500 6,850,000 11,125,000 - - - 35,987,550,000 2,423,600,000 9,191,975,000 96,587,500 - - 54,275,000 - - 191,936,075,000 22,214,795,000 59,352,320,000 10,846,890,000 2,080,000 - 22,193,475,000 17,507,175,000 20,887,225,000 1,593,595,000 - - 31,378,185,000 3,888,730,000 4,965,710,000 213,670,000 43,000,000 - 156,471,500 - - 24,319,450,000 2,448,000,000 7,554,062,500 25,000 - - - - - 75,696,725,000 36,301,450,000 61,671,575,000 58,877,500 - - 8,050,000 - 8,050,000

1,559,535,000 1,164,850,000 240,930,000 771,045,000 - - - - - 117,860,065,000 1,365,195,000 12,474,415,000 4,175,860,000 4,083,320,000 2,569,415,000 4,208,895,000 36,200,000 989,305,000 - - - - - - 36,600,487,500 3,674,495,000 6,315,047,500 341,625,000 - - 3,150,000 - - 509,730,000 - - 106,165,000 64,515,000 - 1,166,602,000 13,220,000 39,125,000 611,934,000 356,000,000 - - - - - - - 1,765,610,000 - - 55,792,665,000 10,697,080,000 16,355,230,000 144,202,750,000 53,032,012,500 62,212,262,500 5,983,070,000 699,500,000 190,400,000 51,649,587,500 5,922,812,500 2,117,475,000 14,590,000 - - - - - 8,371,237,500 2,708,962,500 5,742,425,000 882,392,500 130,000 - 13,797,500 - - 718,135,000 27,500,000 489,345,000 - - - 107,210,000 - 5,400,000 700,750,000 582,400,000 599,875,000 41,257,060,000 - - 535,629,000 49,500,000 - - - - 120,330,000 - - 5,016,000 - - 42,500,000 - - 4,603,465,000 - - - - - 5,580,980,000 - - - - - - - - - - - 3,835,570,000 - - 637,500 - - - - - 230,312,500 - - 4,576,175,000 - -

- - - 8,675,000 - - 121,409,225,000 94,942,575,000 70,370,825,000 - - - - - - 265,640,000 - 19,795,000 98,498,000 86,000 2,610,000 - - - - - - 6,188,825,000 3,473,425,000 1,880,760,000 2,357,475,000 117,865,000 429,225,000 48,714,135,000 10,943,632,500 4,017,440,000 565,000 - - 62,672,000 - - - - - 78,040,000 - - 202,087,500 141,012,500 90,337,500 - - - - - - 14,179,525,000 5,539,700,000 3,539,100,000 - - - 52,122,100,000 8,780,325,000 6,955,835,000 3,500,905,000 119,925,000 1,803,085,000 5,326,000 - - - - - - - - 77,733,530,000 9,084,372,500 48,182,217,500 65,317,000 2,560,000 15,050,000 1,032,605,000 - - 17,545,520,000 408,925,000 1,113,380,000 4,543,170,000 2,259,125,000 3,045,410,000 - - - - - - 1,300,000 - - 3,198,500 - - 98,867,500 - - 13,465,000 - - 9,800,000 - - 3,797,287,500 - - 2,629,050,000 112,000,000 2,247,000,000 851,960,000 - - 744,000 - - - - - 8,660,362,500 - - - - - 310,975,000 - - 10,961,125,000 7,785,437,500 5,704,950,000 - - -

166,092,500 - - 1,047,500 - - 28,035,000 - - 1,900,815,000 316,005,000 1,247,120,000 7,220,000 - - - - - - - - 21,313,590,000 2,243,600,000 4,519,840,000 1,315,991,000 - - - - - - - - - - - - - - 33,037,600,000 10,316,812,500 28,060,087,500 17,472,500 - - 113,037,500 - 93,075,000 271,889,950,000 126,505,425,000 156,918,725,000 9,674,737,500 - - 7,526,075,000 5,256,150,000 4,189,200,000 42,939,600,000 8,655,675,000 35,256,537,500 10,080,000 - - 1,040,700,000 - 289,500,000 - - - 1,175,000 - - 98,680,000 - - - - - - - - 670,000 - - - - - 25,000 - - 24,915,205,000 14,098,865,000 8,713,640,000 - - - 50,000 - - - - - 34,746,247,500 113,750,000 2,307,875,000 - - - - - - 55,671,225,000 2,598,000,000 14,128,150,000 15,007,125,000 8,698,875,000 12,065,025,000 1,248,110,000 867,500,000 446,125,000 - - - - - - 4,419,770,000 415,350,000 - - - - 1,087,500 - - 13,780,000 - - 1,601,495,000 169,810,000 18,000,000 - - -

3,816,500 - - - - - 345,405,000 - - 376,559,350,000 177,942,025,000 328,867,300,000 220,000 - - 44,530,640,000 640,555,000 - 2,443,000 - - 89,755,000 - - 20,828,715,000 748,095,000 7,604,485,000 3,950,000 - - 12,500,000 - - 57,912,500 - 36,037,500 730,210,000 50,320,000 - 186,425,080,000 78,880,000 - 241,938,000 - - 73,692,500 - 49,000 35,520,000 - 2,550,000 3,505,195,000 - - 1,707,500 - - - - - - - - 1,618,462,500 820,125,000 1,090,062,500 2,631,890,000 - 752,390,000 3,147,062,500 113,825,000 1,139,500,000 - - - - - - 2,111,688,000 41,690,000 811,733,500 66,424,225,000 25,772,550,000 52,838,775,000 - - - 61,613,975,000 18,065,900,000 39,535,825,000 18,668,787,500 613,000,000 467,500,000 1,314,140,000 828,875,000 149,725,000 10,686,500 - - 159,000 - - 676,245,000 - - 80,837,000 280,000 - 875,130,000 - 227,500,000 49,778,875,000 2,592,050,000 17,081,662,500 2,345,715,000 1,040,000 10,400,000 12,893,500 - - 115,815,625,000 1,798,880,000 42,960,145,000 19,315,000 - - - - - 6,726,000 - -

7,576,509,552,849

Harga Saham: Senin, 10 Jun 2013 Indeks di Bursa Indonesia©britama.com Alamat:

Follow Kita di: Gratis Berlangganan Harga Penutupan Saham

Like Kita di: Untuk Berlangganan Silahkan kirim Ke:

No. Indeks (Index)

1 IHSG 4,865.32 4,915.93 4,750.95 4,777.37 (87.96)2 Pertanian 1,925.29 1,955.97 1,919.41 1,955.97 30.67 3 Pertambangan 1,517.13 1,542.83 1,491.99 1,498.34 (18.79)4 Basic Industry and Chemicals 568.17 578.02 564.32 567.80 (0.37)5 Miscellanous Industry 1,244.61 1,283.82 1,248.63 1,248.63 4.03 6 Consumer Goods 2,009.00 2,031.89 1,944.46 1,955.21 (53.79)7 Cons., Property & Real Estate 517.76 524.89 495.89 503.66 (14.10)8 Infrastruc., Utility 995.57 1,008.79 970.74 974.74 (20.83)9 Keuangan 616.26 620.15 598.71 607.09 (9.17)

10 Trade & Service 919.16 925.16 877.23 883.55 (35.61)11 Manufacture 1,283.91 1,305.17 1,267.06 1,268.47 (15.44)12 LQ45 801.34 811.53 781.44 785.92 (15.43)13 Jakarta Islamic Inde 647.28 658.33 633.40 634.29 (12.99)14 Main Board Index 1,379.18 1,394.32 1,347.62 1,355.87 (23.30)15 Development Board Index 751.68 759.93 729.52 732.59 (19.08)16 KOMPAS100 1,042.40 1,054.92 1,016.79 1,022.84 (19.56)17 BISNIS-27 396.19 401.71 387.59 390.13 (6.07)18 PEFINDO25 Index 531.15 540.69 514.87 520.59 (10.56)19 SRI-KEHATI Index 255.08 258.28 248.98 250.71 (4.36)20 Indeks Saham Syariah 163.38 165.59 159.62 160.15 (3.23)21 Indeks IDX30 406.66 411.91 396.69 398.81 (7.85)22 Indeks Infobank15 456.17 459.35 441.87 449.01 (7.16)23 SMinfra18 323.85 328.28 316.42 317.33 (6.53)

www.britama.comtwitter.com/britama

facebook.com/britamasahamSebelumnya

(Previous)Tertinggi

(High)Terendah

(Low)Penutupan

(Close)Perubahan (Change)

Gratis Berlangganan Harga Penutupan Saham

Untuk Berlangganan Silahkan kirim Ke:

% Volume Transaksi Nilai Transaksi (Value)

-1.81% 170,554 5,009,816,276 7,576,509,552,849 1.59% 5,864 248,489,500 128,933,693,500

-1.24% 12,866 511,989,500 264,812,724,000 -0.06% 17,245 210,062,989 753,010,455,950 0.32% 7,100 109,929,400 482,000,749,000

-2.68% 17,233 149,058,778 448,318,811,640 -2.72% 42,790 1,600,686,014 1,527,762,117,730 -2.09% 16,606 578,386,726 1,268,024,296,145 -1.49% 18,947 542,635,131 1,600,077,985,059 -3.87% 31,903 1,058,578,238 1,103,568,719,825 -1.20% 41,578 469,051,167 1,683,330,016,590 -1.93% 77,902 1,308,452,639 4,875,353,153,045 -2.01% 57,782 997,905,390 3,238,052,433,095 -1.69% 118,579 3,077,694,843 6,511,240,718,899 -2.54% 51,975 1,932,121,433 1,065,268,833,950 -1.88% 116,591 3,438,979,927 6,534,841,703,310 -1.53% 54,313 870,110,648 3,991,901,170,820 -1.99% 16,174 201,097,000 384,158,110,000 -1.71% 42,756 479,246,942 3,354,442,335,990 -1.98% 122,927 2,902,027,880 4,765,666,603,145 -1.93% 64,017 1,108,240,139 4,493,802,880,045 -1.57% 14,714 232,723,389 1,473,859,163,950 -2.02% 28,615 298,139,035 1,837,843,157,700

konsultasi@britama.comFrekuensi Transaksi

Harga Saham: Senin, 10 Jun 2013 Regard: BRITAMA.COMEmail:

20 TOP GAINER 20 TOP LOSSER

No. Nama Perusahaan % No. Nama Perusahaan

1 VRNA PT Verena Oto Finance Tbk 14.78 1 DNET PT Dyviacom Intrabumi Tbk2 ERTX PT Eratex Djaja Tbk 11.48 2 BRMS PT Bumi Resources Minerals Tbk3 LPGI PT Lippo General Insurance Tbk 8.33 3 KARW PT Ictsi Jasa Prima Tbk4 ABDA PT Asuransi Bina Dana Arta Tbk 7.25 4 LAPD PT Leyand International Tbk5 KAEF PT Kimia Farma Tbk 5.62 5 KBLV PT First Media Tbk6 DUTI PT Duta Pertiwi Tbk 5.13 6 SMDM PT Suryamas Dutamakmur Tbk7 GJTL PT Gajah Tunggal Tbk 4.84 7 MTFN PT Capitalinc Investment Tbk8 SIMP PT Salim Ivomas Pratama Tbk 4.65 8 RELI PT Reliance Securities Tbk9 TRST PT Trias Sentosa Tbk 4.62 9 LMPI PT Langgeng Makmur Industri Tbk

10 GDYR PT Goodyear Indonesia Tbk 4.17 10 PNSE PT Pudjiadi & Sons Estate Tbk11 SCCO PT Supreme Cable Manufacturing & Commerce Tbk 3.60 11 MNCN PT Media Nusantara Citra Tbk12 TGKA PT Tigaraksa Satria Tbk 3.57 12 PNLF PT Panin Life Tbk13 AALI PT Astra Agro Lestari Tbk 3.23 13 IATA PT Indonesia Air Transport Tbk14 INCO PT Vale Indonesia Tbk 3.03 14 AIMS PT Akbar Indo Makmur Stimec Tbk15 MIDI PT Midi Utama Indonesia Tbk 2.86 15 LPPF PT Pacific Utama Tbk16 ABMM PT ABM Investama Tbk 2.65 16 TMAS PT Pelayaran Tempuran Emas Tbk17 BTPN PT Bank Tabungan Pensiunan Negara Tbk 2.59 17 MLIA PT Mulia Industrindo Tbk18 FPNI PT Lotte Chemical Titan Tbk 2.46 18 PBRX PT Pan Brothers Tex Tbk19 ADRO PT Adaro Energy Tbk 2.38 19 SAFE PT Steady Safe Tbk20 ISSP PT Steel Pipe Industry of Indonesia Tbk 2.33 20 LPKR PT Lippo Karawaci Tbk

konsultasi@britama.com

Kode Saham

Kode Saham

20 TOP LOSSER

%

-23.97-14.29-13.64-13.00-12.99-10.87-10.45-10.34-10.00

-8.20-7.94-7.69-7.04-6.84-6.53-6.38-6.35-6.25-6.03-5.95

Harga Saham: Senin, 10 Jun 2013 Follow Kita di:Like Kita di:

20 TOP VALUE

No Kode Saham Nama Perusahaan Nilai Transaksi %

1 BBRI PT Bank Rakyat Indonesia Tbk 445,803,025,000 4,113 -0.612 TLKM PT Telekomunikasi Indonesia Tbk 376,559,350,000 3,690 -4.553 BMRI PT Bank Mandiri (Persero) Tbk 374,549,300,000 3,473 -3.724 ASII PT Astra International Tbk 314,920,825,000 3,403 0.745 SMGR PT Semen Indonesia (Persero) Tbk 271,889,950,000 3,756 1.246 BSDE PT Bumi Serpong Damai Tbk 244,174,090,000 5,324 -4.127 BBCA PT Bank Central Asia Tbk 199,786,875,000 1,939 -1.568 LPKR PT Lippo Karawaci Tbk 191,936,075,000 2,702 -5.959 TRAM PT Trada Maritime Tbk 186,425,080,000 693 0.00

10 BBNI PT Bank Negara Indonesia Tbk 171,206,825,000 1,271 -1.0611 MNCN PT Media Nusantara Citra Tbk 144,202,750,000 3,182 -7.9412 ASRI PT Alam Sutera Realty Tbk 138,890,595,000 3,146 -1.1113 INTP PT Indocement Tunggal Prakasa Tbk 126,489,275,000 1,793 -0.4514 PGAS PT Perusahaan Gas Negara Tbk 121,409,225,000 2,220 1.8715 MDLN PT Modernland Realty Tbk 117,860,065,000 2,034 -4.5916 WSKT PT Waskita Karya (Persero) Tbk 115,815,625,000 3,654 -5.4917 INDF PT Indofood Sukses Makmur Tbk 104,359,400,000 2,300 -4.9618 AKRA PT AKR Corporindo Tbk 79,675,350,000 1,452 -3.5119 PWON PT Pakuwon Jati Tbk 77,733,530,000 3,731 -5.1920 MAPI PT Mitra Adiperkasa Tbk 75,696,725,000 1,807 -4.88

Total Frekuensi

twitter.com/britamafacebook.com/britamasaham

Harga Saham: Senin, 10 Jun 2013 Follow Kita di:Like Kita di:

20 TOP FREKUENSI

No. Kode Saham Nama Perusahaan % Nilai Transaksi

1 BSDE PT Bumi Serpong Damai Tbk 5,324 -4.12 244,174,090,000.00 2 LMPI PT Langgeng Makmur Industri Tbk 4,310 -10.00 8,688,267,500.00 3 BBRI PT Bank Rakyat Indonesia Tbk 4,113 -0.61 445,803,025,000.00 4 SMGR PT Semen Indonesia (Persero) Tbk 3,756 1.24 271,889,950,000.00 5 PWON PT Pakuwon Jati Tbk 3,731 -5.19 77,733,530,000.00 6 TLKM PT Telekomunikasi Indonesia Tbk 3,690 -4.55 376,559,350,000.00 7 WSKT PT Waskita Karya (Persero) Tbk 3,654 -5.49 115,815,625,000.00 8 BMRI PT Bank Mandiri (Persero) Tbk 3,473 -3.72 374,549,300,000.00 9 ASII PT Astra International Tbk 3,403 0.74 314,920,825,000.00

10 MNCN PT Media Nusantara Citra Tbk 3,182 -7.94 144,202,750,000.00 11 ASRI PT Alam Sutera Realty Tbk 3,146 -1.11 138,890,595,000.00 12 BAJA PT Saranacentral Bajatama Tbk 2,837 -3.03 12,249,910,000.00 13 LPKR PT Lippo Karawaci Tbk 2,702 -5.95 191,936,075,000.00 14 KLBF PT Kalbe Farma Tbk 2,676 -1.46 58,454,010,000.00 15 INDF PT Indofood Sukses Makmur Tbk 2,300 -4.96 104,359,400,000.00 16 PGAS PT Perusahaan Gas Negara Tbk 2,220 1.87 121,409,225,000.00 17 UNTR PT United Tractors Tbk 2,145 -5.43 66,424,225,000.00 18 MDLN PT Modernland Realty Tbk 2,034 -4.59 117,860,065,000.00 19 UNVR PT Unilever Indonesia Tbk 2,016 -4.15 61,613,975,000.00 20 PTPP PT Pembangunan Perumahan (Persero) 1,997 -2.03 52,122,100,000.00

Total Frekuensi

twitter.com/britamafacebook.com/britamasaham