7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
1/111
Harga Saham: Rabu, 30 Des 2015
britama.comFollow Kita i:
!i"e Kita i:
No.
1 PT Astra Agro Lestari Tbk 15,875
2 PT Mahaka Media Tbk 50
3 PT Asuransi Bina ana Arta Tbk 8,000
! PT ABM "n#esta$a Tbk 2,750
5 PT A%e &ard'are "ndonesia Tbk 810
( PT A%set "ndonusa Tbk 2,7)5
7 PT Ades *aters "ndonesia Tbk 1,020
8 PT Adhi +ara -Persero Tbk 2,130
) PT Adira ina$ika Mu/ti inan%e Tbk 3,!70
10 PT Po/%he$ "ndonesia Tbk 8)11 PT Adaro nerg Tbk 520
12 PT Bank akat "ndonesia Agroniaga Tbk )8
13 PT Bank Agris Tbk 8(
1! PT Asuransi &arta A$an Prata$a Tbk 200
15 PT Akbar "ndo Mak$ur ti$e% Tbk !20
1( PT Tiga Pi/ar e4ahtera ood Tbk 1,215
17 PT A/a$ +ara nggu/ Tbk 300
18 PT Argha +ara Pri$a "ndustri Tbk 875
1) PT A+ 6ororindo Tbk (,)00
20 PT Ma4aahit "nti 6orora Tbk 12521 PT A/kindo Narata$a Tbk 730
22 PT A/akasa "ndustrindo Tbk 735
23 PT A/u$indo Light Meta/ "ndustri Tbk 1)8
2! PT Tri Banan Tirta Tbk 327
25 PT Asuransi Mu/ti Artha una Tbk 380
2( PT Asahi$as /at /ass Tbk (,825
27 PT Ate/iers Me%ani9ues :"ndonesie Tbk 130
28 PT u$ber A/;aria Tri4aa Tbk 580
2) PT Austindo Nusantara % "nternationa/ Tbk ((0
33 PT Arita Pri$a "ndonesia Tbk 222
3! PT Asia/ast "ndustries Tbk (7
35 PT Agung Podo$oro Land Tbk 330
3( PT Areni Prata$a ?%ean Line Tbk 58
37 PT Argo Pantes Tbk )00
38 PT At/as esour%es Tbk !22
twitter.com#britama
$aceboo".com#britamasaham
+ode aha$
-6ode to%k
Na$a Perusahaan
-6o$an Na$e
ebe/u$na
-Pre#iousAAL"
ABBA
ABA
ABMM
A6
A6T
A
A&"
AM
AMA?
A?
A
A&AP
A"M
A"A
A++
A+P"
A+A
A+"AL?
AL+A
ALM"
ALT?
AMA
AM
AM"N
AMT
AN
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
2/111
3) PT Ar'ana 6itra$u/ia Tbk !)5
!0 PT Artha#est Tbk 388
!1 PT atu Prabu nergi Tbk 1(7
!2 PT Asuransi Bintang Tbk !!0
!3 PT Asuransi ain MitraTbk 1,1!5
!! PT Astra rahia Tbk 1,800
!5 PT Astra "nternationa/ Tbk (,025!( PT Asuransi
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
3/111
8! PT Bhu'anata/a "ndah Per$ai Tbk 85
85 PT B/ue Bird Tbk 7,200
8( PT B"" "nternationa/ Tbk 1,350
87 PT BP
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
4/111
12) PT 6ardig Aero er#i%es Tbk 1,130
130 PT 6ahaa +a/bar Tbk (!5
131 PT 6entrin ?n/ine Tbk 13!
132 PT 6/ian inan%e "ndonesia Tbk 27)
133 PT 6hitose "nternasiona/ Tbk 337
13! PT 6ita Minera/ "n#estindo Tbk )!0
135 PT 6akra Minera/ Tbk 5013( PT 6o/orak "ndonesia Tbk (55
137 PT 6itra Marga Nushaa/a Persada Tbk 1,)50
138 PT 6entris Mu/ti Persada Prata$a Tbk 118
13) PT =/oitasi nergi "ndonesia Tbk 50
1!0 PT aha$ eri B - 6ente= Tbk 5,000
1!1 PT 6ente= -aha$ Pre;eren Tbk 1!,550
1!2 PT 6o'e// e#e/o$ent Tbk (00
1!3 PT 6itra Mahar/ika Nusantara 6orora Tbk 50
1!! PT 6haroen Pokhand "ndonesia Tbk 2,(80
1!5 PT 6entra/ Proteina Pri$a Tbk 501!( PT 6atur entosa Adirana Tbk 3)(
1!7 PT 6itra Tubindo Tbk 5,225
1!8 PT 6iutra e#e/o$ent Tbk 1,!(5
1!) PT 6iutra Proert Tbk !23
150 PT 6iutra ura Tbk 2,205
151 PT 6itatah "ndustri Mar$er Tbk 52
152 PT 'i Aneka % Tbk 1!0
155 PT ar$a &en'a Tbk 50
15( PT uta raha "ndah Tbk 7(
157 PT "nti/and e#e/o$ent Tbk !)0
158 PT uta +irana inan%e Tbk 3)7
15) PT e/ta 4akarta Tbk !,)75
1(0 PT Purade/ta Lestari Tbk 205
1(1 PT Bank inar "ndonesia Tbk 113
1(2 PT "ndorite/ Mak$ur "nternasiona/ Tbk 1,1!5
1(3 PT e/ta unia Petroindo Tbk 5!
1(! PT uta Perti'i Nusantara Tbk 387
1(5 PT ua Putra ta$a Mak$ur Tbk 855
1(( PT har$a a$udera ishing "ndustries Tbk 10(
1(7 PT har$a ata Nusantara Tbk 5!5
1(8 PT ian 'astatika entosa Tbk 12,100
1() PT uta Perti'i Tbk (,!00
170 PT araECaria Laboratoria Tbk 1,2(0
171 PT andra Media "nternationa/ Tbk (3
172 PT /e%troni% 6it "ndonesia Tbk 8)0
173 PT kadhar$a "nternationa/ Tbk !21
6A
6+A
6NT
6"N
6"NT
6"TA
6+A6LP"
6MNP
6MPP
6N+?
6NTB
6NT@
6?*L
6PT
6P"N
6P?6AP
6TBN
6TA
6TP
6T
6TT&
A
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
5/111
17! PT /nusa Tbk 251
175 PT Bakrie/and e#e/o$ent Tbk 50
17( PT Megao/itan e#e/o$ents Tbk 1(0
177 PT /ang Mahkota Tekno/ogi Tbk 10,000
178 PT nergi Mega Persada Tbk 50
17) PT nse#a/ Putra Megatrading Tbk 3,000
180 PT ra4aa 'ase$bada Tbk 5(5181 PT rate= 4a4a Tbk 8(0
182 PT ura sa Perkasa Tbk 1,825
183 PT #er hine Te=ti/e "nds. Tbk 180
18! PT terindo *ahanata$a Tbk (8
185 PT =%e/%o$indo Prata$a Tbk 3,(75
18( PT ast ood "ndonesia Tbk 1,135
187 PT a4ar ura *isesa Tbk 1,0!0
188 PT + Mu/ti Agro Tbk 1,(00
18) PT ortune Mate "ndonesia Tbk 7(0
1)0 PT ortune "ndonesia Tbk 7001)1 PT Lotte 6he$i%a/ Titan Tbk )2
1)2 PT Mobi/eE8 Te/e%o$ Tbk 52
1)3 PT ading e#e/o$ent Tbk 50
1)! PT una'an ian4aa tee/ Tbk 5)
1)5 PT oodear "ndonesia Tbk 2,725
1)( PT e$a rahasarana Tbk 3!0
1)7 PT o/den nerg Mines Tbk 1,!00
1)8 PT udang ara$ Tbk 5!,575
1)) PT aruda "ndonesia -Persero Tbk 308
200 PT a4ah Tungga/ Tbk 5!0
201 PT /oba/ Te/esho Tbk 500
202 PT raha$as 6itra'isata Tbk 8(0
203 PT o'a Makassar Touris$ e#e/o$ent Tbk 7,500
20! PT o/den etai/indo Tbk 2)5
205 PT o/den P/antation Tbk 75
20( PT Perdana aurari$a Tbk 1))
207 PT #ergreen "n#es%o Tbk 1!0
208 PT 9uit e#e/o$ent "n#est$ent Tbk 108
20) PT arda Tu4uh Buana Tbk 2(0
210 PT reen'ood e4ahtera Tbk 123
211 PT oF%o P/antations Tbk )5
212 PT & 6aita/ Tbk 50
213 PT adana Bhaskara inan%e Tbk 182
21! PT Panasia "ndosnte% Tbk 885
215 PT &ero uer$arket Tbk 1,130
21( PT &e=indo Adierkasa Tbk 1,2!5
217 PT &u$uss "nter$oda Transortasi Tbk 750
218 PT &an4aa Manda/a a$oerna Tbk )(,!00
LA
LT
M
MT+
N
PMT
AAT@
A
T"
T*A
@6L
AT
A*
"&
M""
?PN"
N
AMA
T
MA
M
M
"AA
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
6/111
21) PT &ote/ Mandarine egen% Tbk 2!)
220 PT aras'ati ria Lestari Tbk 133
221 PT &aru$ nerg Tbk (70
222 PT "ndonesia Transort "n;rastru%ture Tbk 50
223 PT "ntan Barurana inan%e Tbk 185
22! PT "nti Bangun e4ahtera Tbk 1,)00
225 PT "ndo;ood 6BP ukses Mak$ur Tbk 13,15022( PT "s/and 6on%ets "ndonesia Tbk 550
227 PT "ndonesia Pondasi aa Tbk 1,3!5
228 PT 6ha$ion Pa%i>% "ndonesia Tbk 21)
22) PT "nti Agri esour%es Tbk 2,)!0
230 PT "ntikera$ik A/a$asri "ndustri Tbk 11!
231 PT u$i "ndo +abe/ Tbk 1,0!0
232 PT "ndo$obi/ ukses "nternasiona/ Tbk 2,330
233 PT "ndo$obi/ Mu/ti
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
7/111
2(! PT
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
8/111
30) PT Mu/ti Agro e$i/ang P/antation Tbk 50
310 PT Ma/indo eed$i// Tbk 1,!!5
311 PT Mas Murni "ndonesia Tbk 78
312 PT Mas Murni Tbk -aha$ Pre;eren (00
313 PT Mitra Adierkasa Tbk 3,735
31! PT Mu/tistrada Arah arana Tbk 3)0
315 PT Bank Maaada Tbk 2,0)531( PT Mitrabara Adierdana Tbk 1,115
317 PT Mitrabahtera egara e4ati Tbk 2(5
318 PT Martina Berto Tbk 13(
31) PT Bank *indu +ent4ana "nternationa/ Tbk 300
320 PT "nter$edia 6aita/ Tbk 3,325
321 PT Merdeka 6oer o/d Tbk 2,005
322 PT Modern/and ea/t Tbk !80
323 PT Modern "nternasiona/ Tbk 1!2
32! PT Med%o nergi "nternationa/ Tbk 7)0
325 PT Bank Mega Tbk 3,22532( PT Mer%k Tbk (,775
327 PT Nusantara "n;rastru%ture Tbk 80
328 PT Manda/a Mu/ti>nan%e Tbk 875
32) PT Mu/ti>/ing Mitra "ndonesia Tbk 187
330 PT Magna inan%e Tbk 52
331 PT Mu/ti "ndo%itra Tbk 370
332 PT Midi ta$a "ndonesia Tbk 710
333 PT Mitra +e/uarga +arasehat Tbk 2,380
33! PT Mitra a4asa Tbk 50
335 PT Mitra "n#estindo Tbk 12!
33( PT Mitra +o$unikasi Nusantara Tbk !75
337 PT Metroo/itan +ent4ana Tbk 1(,875
338 PT Mu/ti Bintang "ndonesia Tbk 8,300
33) PT Mu/ia "ndustrindo Tbk 500
3!0 PT Mu/tio/ar Tbk 257
3!1 PT Mu/tio/ar Te%hno/og Tbk 1,135
3!2 PT Mega Manungga/ Proert Tbk 800
3!3 PT Media Nusantara 6itra Tbk 1,875
3!! PT Mitra Pinasthika Mustika Tbk !80
3!5 PT Matahari Putra Pri$a Tbk 1,(10
3!( PT Mustika atu Tbk 208
3!7 PT Maskaai easuransi "ndonesia Tbk (,200
3!8 PT MN6 k Cision Tbk 1,330
3!) PT Metrodata /e%troni%s Tbk (55
350 PT 6aita/in% "n#est$ent Tbk 50
351 PT Metroo/itan Land Tbk 215
352 PT Metro uer$arket ea/t Tbk 1()
353 PT a$indo esour%es Tbk 500
MAP
MA"N
MAM"
MAM"P
MAP"
MAA
MAAMBAP
MB
MBT?
M6?
M"A
M+A
MLN
MN
M6
MAM+
MTA
M"N
MM"
MNA
M"6
M""
M"+A
M"A
M"T"
M+NT
M+P"
MLB"
ML"A
MLPL
MLPT
MMLP
MN6N
MPM@
MPPA
MAT
M"
M+
MTL
MTN
MTLA
MTM
M?&
http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtsm/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myoh/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myoh/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtsm/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
9/111
35! PT Maora "ndah Tbk 27,(75
355 PT &anson "nternationa/ Tbk (!0
35( PT aha$ eri B &anson "nternatio 50
357 PT Aa% 6itra 6enterte= Tbk 51
358 PT Bank Mitraniaga Tbk 212
35) PT Pe/aaran Ne// 'i Putri Tbk 138
3(0 PT Pe/at Ti$ah Nusataran Tbk 503(1 PT Niress Tbk !25
3(2 PT Nir#ana e#e/o$ent Tbk 10(
3(3 PT Bank N"P Tbk 1,275
3(! PT Bank Nationa/nobu Tbk !(0
3(5 PT Nusa aa 6ita Tbk (25
3(( PT k Tbk 1,350
3)3 PT Prasidha Aneka Niaga Tbk 122
3)! PT ed P/anet "ndonesia Tbk 8)5
3)5 PT Ta$bang Batubara Bukit Asa$ -Persero Tbk !,580
3)( PT "ndo traits Tbk )10
3)7 PT Pe$bangunan Peru$ahan -Persero Tbk 3,820
3)8 PT Petrosea Tbk 2)!
M?
M@
M@P
MT@
NAA
NL
N"+LN"P
N"?
N"P
N?B
N6A
?6AP
?+A
?M
PA"
PALMPAN
PAN
PB@
P
P
PA
PL"
P"6?
P
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
10/111
3)) PT at Nusaersada Tbk 72
!00 PT Pioneerindo our$et "nternationa/ Tbk 8,500
!01 PT Pud4iadi Prestige Li$ited Tbk !20
!02 PT Paku'on
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
11/111
!!! PT o/den ag/e nerg Tbk 1(0
!!5 PT u$$are%on Agung Tbk 1,(30
!!( PT M ta$a Tbk 177
!!7 PT e/a$at e$urna Tbk !,(50
!!8 PT orini Agro Asia 6ororindo Tbk 1,)00
!!) PT oe%hi Lines Tbk !57
!50 PT ona Toas Touris$ "ndustr Tbk !,050!51 PT uar$a Tbk 105
!52 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 10,500
!53 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 338,000
!5! PT A//bond Mak$ur saha Tbk 1,800
!55 PT e4ahteraraa Anugrah4aa Tbk 310
!5( PT ri e4eki "s$an Tbk. 380
!57 PT "ndo A%idata$a Tbk 50
!58 PT aratoga "n#esta$a edaa Tbk !,010
!5) PT ura e$esta "nternusa Tbk 735
!(0 PT a'it u$ber$as arana Tbk 1,700!(1 PT unson Te=ti/e Manu;a%ture Tbk 50
!(2 PT tar Petro%he$ Tbk 50
!(3 PT iantar T?P Tbk 3,015
!(! PT ugih nerg Tbk 378
!(5 PT L< /oba/ Tbk 51
!(( PT o/usi Tunas Prata$a 8,!00
!(7 PT Tunas A/>n Tbk !00
!(8 PT itara Proertindo Tbk 555
!() PT =ress Transindo ta$a Tbk 107
!70 PT To'er Bersa$a "n;rastru%ture Tbk 5,)25
!71 PT Tunas Baru La$ung Tbk 510
!72 PT Te$baga Mu/ia e$anan Tbk (,000
!73 PT Mando$ "ndonesia Tbk 1(,500
!7! PT Tihone Mobi/e "ndonesia Tbk 7!5
!75 PT Ti>%o iber "ndonesia Tbk )00
!7( PT Tigaraksa atria Tbk 2,750
!77 PT Ti;a inan%e Tbk 150
!78 PT Ti$ah -Pesero Tbk !)5
!7) PT Tira Austenite Tbk 1,!20
!80 PT Tirta Mahaka$ esour%es Tbk 50
!81 PTPer$ata Pri$a akti Tbk 1,800
!82 PT Pabrik +ertas T4i'i +i$ia Tbk !)5
!83 PT Te/eko$unikasi "ndonesia Tbk 3,0)5
!8! PT Pe/aaran Te$uran $as Tbk 1,)30
!85 PT A" Tbk !50
!8( PT Te$o "nti Media Tbk (8
!87 PT Toba Bara e4ahtra Tbk (85
!88 PT Tota/ Bangun Persada Tbk (05
MMT
MA
M
MM
?B"
?6"
?NAPMA
GBB
GB"
GM"
A% Tbk 1,770
502 PT Tunas idean Tbk (00
503 PT /tra
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
13/111
I
1(,000 15,825 1(,100 15,850 -25 -0.1(
50 JJJ 50 50 0 0.00
7,)25 7,500 7,)75 7,)75 -25 -0.31
2,820 JJJ 2,)00 2,)00 150 5.!5
810 7)5 825 825 15 1.85
2,8)5 2,820 3,0)0 3,020 225 8.05
1,025 1,015 1,025 1,015 -5 -0.!)
2,1!0 2,130 2,170 2,1!0 10 0.!7
3,!70 3,!(5 3,500 3,!70 0 0.00
8) 88 )1 8) 0 0.00530 515 530 515 -5 -0.)(
)8 )5 )) )7 -1 -1.02
8) 85 8) 85 -1 -1.1(
188 185 220 220 20 10.00
E JJJ E !20 0 0.00
1,225 1,205 1,230 1,210 -5 -0.!1
E JJJ E 300 0 0.00
E JJJ E 875 0 0.00
7,000 (,)75 7,175 7,175 275 3.))
E JJJ E 125 0 0.00735 JJJ 7!5 735 5 0.(8
E JJJ E 735 0 0.00
E JJJ E 1)8 0 0.00
312 JJJ 325 325 -2 -0.(1
380 JJJ 380 380 0 0.00
(,550 JJJ (,550 (,550 -275 -!.03
12) 128 132 132 2 1.5!
580 JJJ 580 580 0 0.00
E JJJ E 1,(10 0 0.00
323 31! 32( 31! -7 -2.18
E JJJ E 3,330 0 0.00
((0 (50 ((0 ((0 0 0.00
E JJJ E 222 0 0.00
(2 JJJ (5 (5 -2 -2.))
332 323 33! 33! ! 1.21
E JJJ E 58 0 0.00
E JJJ E )00 0 0.00
!00 JJJ !00 !00 -22 -5.21
Pe$bukaan
-?en
Terendah
-Lo'
Tertinggi
-&igh
Penutuan
-6/ose
Perubahan
-6hange
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
14/111
!)( !)0 500 500 5 1.01
38! 3(5 38) 381 -7 -1.80
1(5 1(3 170 170 3 1.80
E JJJ E !!0 0 0.00
E JJJ E 1,1!5 0 0.00
1,800 JJJ 1,800 1,800 0 0.00
(,075 (,000 (,075 (,000 -25 -0.!1 E JJJ E 157 0 0.00
1,170 1,1(5 1,205 1,205 35 2.))
3!5 3!3 351 3!3 -2 -0.58
2,300 JJJ 2,300 2,300 -200 -8.00
101 100 101 100 0 0.00
700 JJJ 715 715 15 2.1!
E JJJ E 1)! 0 0.00
1,(30 1,(00 1,(35 1,(00 -10 -0.(2
71 70 72 70 0 0.00
1)5 1)! 205 205 11 5.(78! 83 8( 8! 1 1.20
875 JJJ 8)0 8)0 10 1.1!
50 JJJ 50 50 0 0.00
)25 )00 )25 )00 -85 -8.(3
1,080 JJJ 1,250 1,250 50 !.17
13,250 JJJ 13,700 13,300 50 0.38
E JJJ E 120 0 0.00
(80 JJJ 700 700 20 2.)!
1,250 JJJ 1,250 1,250 50 !.17
E JJJ E 1,5(0 0 0.00
5,000 !,)85 5,050 !,))0 0 0.00
E JJJ E 1,8(0 0 0.00
11,!50 11,!25 11,525 11,!25 25 0.22
51 JJJ 51 51 1 2.00
1,300 1,2)0 1,300 1,2)5 -5 -0.38
E JJJ E 38( 0 0.00
1,(50 1,575 1,(85 1,(85 (5 !.01
E JJJ E 50 0 0.00
8!0 JJJ 850 850 10 1.1)
3,205 3,200 3,210 3,200 -5 -0.1(
53 51 57 53 0 0.00
312 2)! 31( 2)! -12 -3.)2
E JJJ E 2,800 0 0.00
170 1(7 17( 17! ( 3.57
1,875 JJJ 1,)10 1,)05 30 1.(0
E JJJ E 350 0 0.00
2)0 JJJ 2)0 2)0 10 3.57
50 JJJ 50 50 0 0.00
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
15/111
88 JJJ 88 88 3 3.53
7,100 JJJ 7,100 7,100 -100 -1.3)
1,350 1,315 1,3(0 1,350 0 0.00
7(0 750 770 755 5 0.(7
!!( !37 !!7 !37 -( -1.35
E JJJ E )0 0 0.00
(0 58 (1 58 -1 -1.() 281 JJJ 300 2)0 15 5.!5
E JJJ E 1)( 0 0.00
E JJJ E !,500 0 0.00
380 370 !00 !00 -10 -2.!!
),125 ),100 ),250 ),250 125 1.37
E JJJ E 250 0 0.00
1,0!0 JJJ 1,120 1,100 (0 5.77
1)2 188 1)8 1)0 0 0.00
50 JJJ 50 50 0 0.00
5(0 JJJ 5)5 5)5 35 (.25170 JJJ 17! 171 2 1.18
)05 JJJ )!5 )!5 -5 -0.53
1,200 1,1)5 1,230 1,1)5 -5 -0.!2
E JJJ E 50 0 0.00
E JJJ E (00 0 0.00
E JJJ E 3,350 0 0.00
E JJJ E !,(80 0 0.00
E JJJ E 82 0 0.00
50 JJJ 50 50 0 0.00
730 JJJ 730 730 0 0.00
125 12! 13! 130 1 0.78
1,800 1,7)0 1,810 1,800 0 0.00
3)! JJJ 3)! 3)! -1 -0.25
E JJJ E 1,110 0 0.00
3,(35 3,5)5 3,(35 3,5)5 -50 -1.37
1,535 1,!35 1,800 1,800 2(5 17.2(
50 JJJ 50 50 0 0.00
!35 JJJ !35 !35 -1! -3.12
2,!50 2,!00 2,!50 2,!00 -50 -2.0!
(5 (3 (5 (3 -1 -1.5(
(30 JJJ 715 700 (5 10.2!
(8 (! (8 (( -2 -2.)!
50 JJJ 50 50 0 0.00
E JJJ E 5)5 0 0.00
100 JJJ 105 105 -1 -0.)!
1!3 137 1!3 138 0 0.00
7,875 JJJ 7,875 7,875 -75 -0.)!
E JJJ E 2(! 0 0.00
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
16/111
1,120 1,100 1,155 1,130 0 0.00
(75 JJJ (75 (75 30 !.(5
130 125 1!5 125 -) -(.72
2(5 JJJ 275 275 -! -1.!3
337 JJJ 338 338 1 0.30
E JJJ E )!0 0 0.00
50 JJJ 50 50 0 0.00(55 (!5 (55 (!5 -10 -1.53
1,)20 1,)00 2,!35 2,!35 !85 2!.87
110 107 117 107 -11 -).32
50 JJJ 50 50 0 0.00
E JJJ E 5,000 0 0.00
1!,550 JJJ 1!,550 1!,550 0 0.00
(00 JJJ (05 (00 0 0.00
50 JJJ 50 50 0 0.00
2,()0 2,(00 2,705 2,(00 -80 -2.))
50 JJJ 50 50 0 0.003)( 3)0 !02 3)8 2 0.51
E JJJ E 5,225 0 0.00
1,!(5 1,!55 1,!)0 1,!(0 -5 -0.3!
!2! !08 !28 !10 -13 -3.07
2,220 2,210 2,255 2,2!0 35 1.5)
(0 51 (0 5( ! 7.()
1() 1(0 177 1(0 -( -3.(1
E JJJ E !20 0 0.00
E JJJ E 1!0 0 0.00
E JJJ E 50 0 0.00
73 JJJ 85 85 ) 11.8!
!)1 !87 !)5 !8) -1 -0.20
E JJJ E 3)7 0 0.00
5,250 5,100 5,250 5,200 225 !.52
20( 20! 220 215 10 !.88
E JJJ E 113 0 0.00
1,1!5 JJJ 1,1!5 1,1!5 0 0.00
55 53 5( 5! 0 0.00
E JJJ E 387 0 0.00
8)0 8!5 ))0 ))0 135 15.7)
10( 105 113 10( 0 0.00
5!5 530 (00 (00 55 10.0)
E JJJ E 12,100 0 0.00
E JJJ E (,!00 0 0.00
1,300 JJJ 1,300 1,300 !0 3.17
(! JJJ (7 (5 2 3.17
850 815 850 850 -!0 -!.!)
!27 !00 !2) !00 -21 -!.))
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
17/111
251 2!7 255 2!7 -! -1.5)
E JJJ E 50 0 0.00
150 1!! 150 1!! -1( -10.00
10,300 JJJ 10,300 10,300 300 3.00
50 JJJ 50 50 0 0.00
E JJJ E 3,000 0 0.00
5(0 5!0 5(0 5!5 -20 -3.5! )00 JJJ )00 )00 !0 !.(5
1,775 1,(50 1,775 1,(50 -175 -).5)
E JJJ E 180 0 0.00
78 JJJ 78 78 10 1!.71
3,(00 JJJ 3,715 3,(50 -25 -0.(8
1,150 JJJ 1,150 1,150 15 1.32
E JJJ E 1,0!0 0 0.00
E JJJ E 1,(00 0 0.00
7!5 730 800 800 !0 5.2(
E JJJ E 700 0 0.00E JJJ E )2 0 0.00
52 51 52 51 -1 -1.)2
50 JJJ 55 55 5 10.00
5) 55 (1 5) 0 0.00
E JJJ E 2,725 0 0.00
321 JJJ 328 328 -12 -3.53
E JJJ E 1,!00 0 0.00
5!,(00 53,800 55,000 55,000 !25 0.78
30) 308 31! 30) 1 0.32
5!0 525 5!0 530 -10 -1.85
5)0 !88 5)0 !88 -12 -2.!0
E JJJ E 8(0 0 0.00
7,500 JJJ 7,500 7,500 0 0.00
300 JJJ 300 300 5 1.()
75 7! 75 7! -1 -1.33
1)) JJJ 1)) 1)) 0 0.00
1!0 137 150 150 10 7.1!
107 JJJ 107 107 -1 -0.)3
E JJJ E 2(0 0 0.00
E JJJ E 123 0 0.00
)( )2 )( )5 0 0.00
50 JJJ 50 50 0 0.00
E JJJ E 182 0 0.00
885 JJJ 885 885 0 0.00
1,150 JJJ 1,150 1,150 20 1.77
1,2!5 1,230 1,2!5 1,235 -10 -0.80
750 JJJ 750 750 0 0.00
)(,!00 )3,200 )(,!00 )!,000 -2!00 -2.!)
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
18/111
E JJJ E 2!) 0 0.00
12( JJJ 133 133 0 0.00
(70 JJJ ()5 (75 5 0.75
50 JJJ 50 50 0 0.00
1)0 185 1)0 1)0 5 2.70
E JJJ E 1,)00 0 0.00
13,100 JJJ 13,(00 13,!75 325 2.!7(00 500 (05 (05 55 10.00
1,3!5 1,3!0 1,3)0 1,3!0 -5 -0.37
230 205 230 22! 5 2.28
2,))5 JJJ 3,(75 3,(75 735 25.00
E JJJ E 11! 0 0.00
E JJJ E 1,0!0 0 0.00
2,330 JJJ 2,3)5 2,3(5 35 1.50
!8) !50 !)0 !)0 -10 -2.00
),225 JJJ ),250 ),250 25 0.27
171 1(7 175 1(8 -2 -1.18 38) JJJ !0) !05 5 1.25
300 2)0 30) 305 0 0.00
1,((5 1,(35 1,()5 1,(35 -20 -1.21
5,100 5,075 5,200 5,175 50 0.)8
E JJJ E 7(0 0 0.00
3(0 350 3(8 350 -2 -0.57
1!2 130 1!2 130 -11 -7.80
111 110 113 110 0 0.00
)50 )!5 )70 )55 -5 -0.52
(5 (3 (5 (! -1 -1.5!
358 JJJ 358 358 -1 -0.28
320 JJJ 320 320 (0 23.08
250 225 270 270 20 8.00
E JJJ E 380 0 0.00
22,!50 22,250 22,800 22,325 -125 -0.5(
E JJJ E 117 0 0.00
71 70 72 72 2 2.8(
5,575 5,500 5,800 5,500 -75 -1.35
1)0 18( 1)0 188 -1 -0.53
E JJJ E 13,)00 0 0.00
5,800 5,725 5,825 5,725 -25 -0.!3
E JJJ E 82 0 0.00
210 JJJ 220 220 1( 7.8!
E JJJ E 1,350 0 0.00
E JJJ E 585 0 0.00
820 JJJ 8(0 8!0 20 2.!!
(! JJJ (8 (8 0 0.00
(15 (10 (50 (35 20 3.25
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
19/111
121 120 121 120 -1 -0.83
7!0 710 750 7!5 -5 -0.(7
5,225 5,150 5,250 5,225 25 0.!8
E JJJ E )35 0 0.00
22( 222 232 232 ( 2.(5
880 850 885 870 -5 -0.57
E JJJ E )! 0 0.00118 11! 11) 11) 1 0.85
E JJJ E 132 0 0.00
E JJJ E 1,875 0 0.00
50 JJJ 50 50 0 0.00
E JJJ E 1)1 0 0.00
)1 )0 )1 )0 -1 -1.10
250 JJJ 250 250 0 0.00
2!! 2!1 2!8 2!7 3 1.23
3,800 JJJ 3,850 3,8!0 0 0.00
!50 !20 !50 !20 -30 -(.(7 1,285 JJJ 1,325 1,320 25 1.)3
E JJJ E 1!7 0 0.00
2)0 JJJ 2)0 2)0 0 0.00
E JJJ E 280 0 0.00
715 710 715 710 -5 -0.70
1,!00 1,380 1,!20 1,!10 10 0.71
2,175 JJJ 2,1)0 2,1)0 10 0.!(
2)5 2)3 2)7 2)3 0 0.00
2,135 2,120 2,1(0 2,120 -15 -0.70
E JJJ E 280 0 0.00
50 JJJ 50 50 0 0.00
!)) !)5 (20 (20 121 2!.25
13( 135 1!! 13( 0 0.00
!,010 3,)30 !,0(0 !,000 !0 1.01
E JJJ E 1,050 0 0.00
50 JJJ 51 50 0 0.00
115 108 115 113 1 0.8)
E JJJ E 575 0 0.00
7,300 7,175 7,350 7,250 50 0.()
5,250 JJJ 5,250 5,250 0 0.00
5,375 JJJ 5,375 5,375 325 (.!!
1,050 1,035 1,0(0 1,035 -15 -1.!3
1(( JJJ 1)5 180 10 5.88
17,300 JJJ 17,700 17,(00 300 1.73
83 82 88 88 0 0.00
130 11! 130 122 -1 -0.81
1,320 1,310 1,3!5 1,320 10 0.7(
500 JJJ 500 500 0 0.00
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
20/111
50 JJJ 50 50 0 0.00
1,!50 1,!!0 1,525 1,525 80 5.5!
7( 75 7) 7) 1 1.28
E JJJ E (00 0 0.00
3,730 JJJ 3,7)5 3,7)5 (0 1.(1
385 351 385 351 -3) -10.00
1,)50 JJJ 1,)50 1,)50 -1!5 -(.)2 E JJJ E 1,115 0 0.00
272 2(5 275 2(5 0 0.00
132 JJJ 1!0 1!0 ! 2.)!
302 300 310 300 0 0.00
3,325 JJJ 3,325 3,325 0 0.00
2,000 JJJ 2,015 2,015 10 0.50
!85 !(( !85 !(7 -13 -2.71
13) 131 150 150 8 5.(3
7)0 785 835 7)5 5 0.(3
3,175 JJJ 3,275 3,275 50 1.557,000 (,725 7,000 (,775 0 0.00
81 72 82 7! -( -7.50
830 JJJ 870 870 -5 -0.57
E JJJ E 187 0 0.00
53 JJJ 53 53 1 1.)2
E JJJ E 370 0 0.00
750 JJJ 780 780 70 ).8(
2,380 2,375 2,!10 2,!00 20 0.8!
50 JJJ 50 50 0 0.00
E JJJ E 12! 0 0.00
!80 !(0 510 510 35 7.37
1(,875 JJJ 1(,875 1(,875 0 0.00
8,250 8,200 8,250 8,200 -100 -1.20
!75 JJJ 515 515 15 3.00
2(1 25( 280 257 0 0.00
E JJJ E 1,135 0 0.00
800 7)5 805 800 0 0.00
1,875 1,8!5 1,)25 1,855 -20 -1.07
!72 !(5 !8) !8) ) 1.88
1,(50 1,(35 1,850 1,825 215 13.35
E JJJ E 208 0 0.00
(,200 JJJ (,200 (,200 0 0.00
1,2)5 1,2(5 1,3!5 1,335 5 0.38
(55 (50 (55 (50 -5 -0.7(
E JJJ E 50 0 0.00
223 212 223 215 0 0.00
170 JJJ 228 228 5) 3!.)1
!)5 !)0 525 525 25 5.00
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
21/111
27,300 JJJ 30,500 30,500 2825 10.21
(!0 (30 (50 (35 -5 -0.78
50 JJJ 50 50 0 0.00
E JJJ E 51 0 0.00
212 211 212 212 0 0.00
E JJJ E 138 0 0.00
50 JJJ 50 50 0 0.00!73 !25 !73 !25 0 0.00
107 105 110 10) 3 2.83
E JJJ E 1,275 0 0.00
!5) !52 !5) !52 -8 -1.7!
(30 (25 (35 (25 0 0.00
E JJJ E !32 0 0.00
)3 JJJ )3 )3 11 13.!1
E JJJ E 300 0 0.00
()0 JJJ 780 7!5 55 7.)7
!25 JJJ !25 !25 -10 -2.30 !!7 !!2 !50 !50 3 0.(7
3,)00 3,750 !,100 !,100 0 0.00
515 500 5(0 5(0 !5 8.7!
E JJJ E 1(0 0 0.00
E JJJ E 205 0 0.00
2,730 JJJ 2,800 2,7!5 15 0.55
() JJJ () () -7 -).21
E JJJ E 128 0 0.00
2,025 JJJ 2,025 2,025 -25 -1.22
E JJJ E 50 0 0.00
1,5(5 JJJ 1,575 1,570 0 0.00
!,000 JJJ !,000 !,000 !0 1.01
820 815 820 820 5 0.(1
2!7 2!( 250 250 3 1.21
5!5 JJJ 5!5 5!5 0 0.00
1)0 185 1)0 185 -! -2.12
E JJJ E !0) 0 0.00
5! JJJ 58 5! 0 0.00
E JJJ E 2,))0 0 0.00
185 178 185 178 0 0.00
125 JJJ 125 125 0 0.00
1,320 JJJ 1,370 1,370 20 1.!8
E JJJ E 122 0 0.00
830 JJJ 8)5 8)5 0 0.00
!,(10 !,525 !,(20 !,525 -55 -1.20
8!5 JJJ 8!5 8!5 -(5 -7.1!
3,850 3,825 3,)20 3,875 55 1.!!
2)( 28) 2)( 2)0 -! -1.3(
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
22/111
77 JJJ 77 77 5 (.)!
E JJJ E 8,500 0 0.00
E JJJ E !20 0 0.00
!)5 !)1 505 !)( ( 1.22
11! 110 118 112 0 0.00
755 750 775 775 0 0.00
(55 (!0 (55 (!5 -5 -0.77 3!0 321 3!3 3!0 0 0.00
E JJJ E (3 0 0.00
E JJJ E (,000 0 0.00
E JJJ E !00 0 0.00
15) JJJ 15) 15) 0 0.00
1(0 JJJ 1(0 1(0 10 (.(7
E JJJ E 1)0 0 0.00
E JJJ E 510 0 0.00
5)5 JJJ 5)5 5)5 110 22.(8
1,2(0 1,255 1,270 1,2(5 10 0.8021( 215 218 215 -8 -3.5)
101 )0 101 )0 3 3.!5
2,!!0 JJJ 2,(50 2,(50 210 8.(1
E JJJ E 1,()5 0 0.00
E JJJ E 3,725 0 0.00
3,070 3,0(0 3,110 3,100 0 0.00
E JJJ E 2),000 0 0.00
!)) !)8 510 500 1 0.20
() JJJ () () 0 0.00
E JJJ E 1,100 0 0.00
1,(85 JJJ 1,725 1,700 15 0.8)
505 !)) 570 5!5 !0 7.)2
E JJJ E 83 0 0.00
5!0 535 550 550 15 2.80
),775 ),700 ),)00 ),800 -75 -0.7(
E JJJ E 1(! 0 0.00
33) 331 33) 332 2 0.(1
855 850 855 850 0 0.00
E JJJ E )!5 0 0.00
E JJJ E 370 0 0.00
E JJJ E !20 0 0.00
!,200 !,100 !,!00 !,200 100 2.!!
28) 288 2)3 2)1 1 0.3!
))5 JJJ 1,010 ))5 0 0.00
)5 )2 )( )5 -3 -3.0(
E JJJ E 5,050 0 0.00
11,200 11,175 11,500 11,!00 225 2.01
E JJJ E 5,050 0 0.00
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
23/111
17! 1(1 18) 171 11 (.88
1,(!5 1,(30 1,((5 1,(50 20 1.23
178 1(8 238 238 (1 3!.!(
!,7)0 !,(50 !,7)0 !,7(0 110 2.37
E JJJ E 1,)00 0 0.00
!5) !58 !)0 !75 18 3.)!
E JJJ E !,050 0 0.00)5 JJJ 103 103 -2 -1.)0
E JJJ E 10,500 0 0.00
E JJJ E 338,000 0 0.00
E JJJ E 1,800 0 0.00
320 310 370 370 (0 1).35
385 383 3)3 38) ) 2.37
E JJJ E 50 0 0.00
!,010 JJJ !,010 !,010 0 0.00
7!0 710 7!5 715 -20 -2.72
1,705 1,700 2,050 1,)50 250 1!.7152 51 52 52 2 !.00
50 JJJ 50 50 0 0.00
E JJJ E 3,015 0 0.00
378 377 !70 !70 )2 2!.3!
51 JJJ 52 51 0 0.00
8,075 JJJ 8,!00 8,!00 0 0.00
E JJJ E !00 0 0.00
555 550 5(5 5(0 5 0.)0
111 102 111 105 -2 -1.87
5,)00 5,825 5,)25 5,875 -50 -0.8!
510 JJJ 510 510 0 0.00
E JJJ E (,000 0 0.00
1(,500 JJJ 1(,500 1(,500 0 0.00
7!5 700 775 770 25 3.3(
E JJJ E )00 0 0.00
E JJJ E 2,750 0 0.00
138 JJJ 1!8 13) -11 -7.33
!)7 !)5 515 505 10 2.02
E JJJ E 1,!20 0 0.00
5! 50 5! 50 0 0.00
E JJJ E 1,800 0 0.00
505 !)5 505 !)5 0 0.00
3,100 JJJ 3,135 3,105 10 0.32
1,)!0 1,)00 2,000 1,)50 20 1.0!
!50 !38 !50 !38 -12 -2.(7
70 (7 70 () 1 1.!7
(50 (25 (75 (75 -10 -1.!(
(15 (05 (25 (15 10 1.(5
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
24/111
(,700 (,(00 (,)50 (,)50 50 0.72
E JJJ E !,750 0 0.00
E JJJ E 3,!!5 0 0.00
238 JJJ 238 238 -1 -0.!2
50 JJJ 50 50 0 0.00
50 JJJ 51 50 0 0.00
51 50 51 51 1 2.002,000 JJJ 2,000 2,000 !00 25.00
302 300 302 300 -1 -0.33
315 310 315 310 -5 -1.5)
E JJJ E 50 0 0.00
1)5 1)0 1)8 1)8 -! -1.)8
1,700 JJJ 1,7)0 1,750 -20 -1.13
(00 JJJ (05 (00 0 0.00
3,)00 3,800 3,)!5 3,)!5 !5 1.15
E JJJ E 1,!80 0 0.00
2(0 JJJ 2(0 2(0 10 !.00E JJJ E 50 0 0.00
1(,!50 1(,300 17,025 1(,)50 500 3.0!
37,300 37,000 37,(25 37,000 -250 -0.(7
100 JJJ 101 101 1 1.00
)2 )0 10! 10! 10 10.(!
2!0 235 250 250 10 !.17
E JJJ E )80 0 0.00
E JJJ E 15) 0 0.00
5! JJJ 5! 5! 0 0.00
1!3 JJJ 1!! 1!! 1 0.70
52 51 52 51 -1 -1.)2
!10 !0! !30 !30 20 !.88
2,(35 2,(25 2,(70 2,(!0 20 0.7(
1(( JJJ 171 1(7 1 0.(0
E JJJ E 80 0 0.00
1,(!5 1,(35 1,(85 1,(70 35 2.1!
820 810 8!0 825 10 1.23
E JJJ E 800 0 0.00
E JJJ E 81 0 0.00
82 81 8! 8! 2 2.!!
'otal:
!,5)5.51 !,571.7( !,5)3.01 23.(5 0.52I
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
25/111
Co/u$e Transaksi Ni/ai Transaksi -Ca/ue
1,)78 3,75),200 (0,021,)30,000 8,227,3!5,000
2 15,100 755,000 E
3 (00 !,722,500 E
1) 32),!00 )50,275,000 E
!35 5,3(5,!00 !,33!,22!,500 1,)33,55),500
302 2,2)0,100 (,8(3,17),500 !22,(13,000
) 51,700 52,532,000 !0,(00,000
1,72! 20,112,!00 !3,271,2)8,000 257,2!1,500
33 !2,)00 1!8,857,000 E
2! 172,)00 15,31(,(00 E7)1 8,157,)00 !,251,0(1,500 2,0)1,)50,500
10 113,(00 10,828,800 E
! 5,100 !35,200 E
(1 )83,200 208,)5(,(00 E
JJJ E E JJJ
)3( !,273,200 5,1)7,()),500 551,!37,000
E E E JJJ
E E E JJJ
1,8)2 (,(02,800 !(,782,5)0,000 (,!(0,!55,000
E E E JJJ 151 )78,000 720,)!5,000 E
JJJ E E JJJ
E E E JJJ
! !0,!00 13,12!,800 E
2 1,!00 532,000 E
1 200 1,310,000 E
1( 15!,500 20,05!,500 E
2 10,100 5,858,000 E
JJJ E E JJJ
!,07) 130,!!(,500 !1,(7!,)55,800 223,(!3,800
E E E JJJ
1!) 1,7!(,000 1,1!5,3)2,500 E
JJJ E E JJJ
2 300 1),200 E
!33 1),(1(,300 (,!!5,!)8,(00 (,((3,(00
E E E JJJ
E E E JJJ
1 10,000 !,000,000 E
rekuensi
Transaksi
Ni/ai Asing Be/i
-oreign Bu
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
26/111
771 7,07!,100 3,518,77(,300 1,173,3(!,300
33 18,!00 (,)5(,800 E
7! 10,81(,800 1,83(,555,200 E
JJJ E E JJJ
E E E JJJ
2 200 3(0,000 E
3,()5 !2,(33,200 25(,(1!,375,000 37,50),!70,000E E E JJJ
201 1,0!8,!00 1,23(,738,000 E
1,815 38,!50,200 13,3!8,(07,800 3,(8!,1(7,(00
7 15,700 3(,110,000 35,880,000
17 !!8,!00 !!,8!0,200 E
2!3 2,738,200 1,)28,!2(,500 E
JJJ E E JJJ
52 )0,800 1!7,301,500 E
10( 1,(2!,000 115,02!,500 E
()3 5,31!,100 1,05!,82!,!00 E() 17(,100 1!,)12,!00 E
8 (2,500 5!,)75,500 E
1 2,200 110,000 E
12 28,800 2(,1!7,000 )00,000
15 (0,300 75,3!!,000 E
3,()! 1!,572,(00 1)5,333,!12,500 !(,)!7,527,500
E E E JJJ
!1 2,!01,(00 1,(71,15),000 187,577,000
3 3,100 3,875,000 JJJ
E E E JJJ
2,(22 1),)55,800 )),815,)80,500 18,031,)0),000
E E E JJJ
2,(71 2(,!(8,300 30!,02!,535,000 201,821,7)7,500
3 10,!00 530,!00 E
751 8,38),700 10,8(7,!1!,000 8!5,1!!,000
E E E JJJ
3) 2)3,)00 !83,(0),500 !75,(0),500
E E E JJJ
5)1 17,321,(00 1!,(12,7(!,000 E
(1) 2,7)(,)00 8,)51,)20,500 8,(10,58),000
108 3,5!(,000 188,77!,300 E
2,2!1 53,!)!,500 15,)(8,!58,700 187,707,(00
E E E JJJ
)(2 2),751,000 5,121,2(!,)00 2,5)3,730,000
7)1 !,32!,200 8,1(7,!0(,500 E
JJJ E E JJJ
1 200 58,000 E
3 18,100 )05,000 E
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
27/111
2 10,000 880,000 E
1 1,000 7,100,000 JJJ
21! 5(1,800 755,2!0,000 500,175,000
1,2!( 10,087,100 7,((5,2(1,500 550,)18,000
37) 1,707,)00 750,))7,(00 3!5,01),!00
E E E JJJ
5!3 3!,30(,200 2,022,01),300 3,(00,0001( 35,100 10,17!,000 E
JJJ E E JJJ
E E E JJJ
12 200,800 78,813,)00 E
2,311 2(,0)7,700 23),)!2,(!0,000 10(,051,372,500
E E E JJJ
1,(17 23,81),)00 25,757,5)7,000 20,2(5,0(0,000
12 25,)00 !,872,100 152,)00
1 100 5,000 E
85 2)1,500 1(),3(7,000 (3,)!1,00022 87,000 1!,83),500 12,8)8,200
20 23,100 21,!)2,000 E
3,12( 15,020,000 18,1)1,!37,000 3,21),8(3,500
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
E E E JJJ
5 700 35,000 E
25 1,508,!00 1,101,132,000 10),500,000
)! 8!2,!00 108,71!,(00 E
2,)2( !2,)53,300 77,300,31(,500 5,8!5,712,000
1 7,000 2,758,000 E
JJJ E E JJJ
2 7,!00 2(,751,000 E
55 13,383,800 20,(7(,)12,500 E
2 1,100 55,000 E
1 500 217,500 E
17 15,500 37,(!5,000 E
5 110,100 (,)5(,500 E
21 13,(00 8,)0(,000 E
102 1,()3,!00 111,575,300 E
11 122,)00 (,1!5,000 E
JJJ E E JJJ
5 1,700 177,!00 E
1,115 23,!!1,500 3,255,(78,200 237,2!2,!00
1 2,500 1),(87,500 JJJ
E E E JJJ
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
28/111
1) 10,200 11,31),500 2,7)(,500
1 100 (7,500 E
( 2,300 2)),)00 E
10 2),000 7,830,000 E
5) !,81(,500 1,(2(,)55,500 E
JJJ E E JJJ
1 100 5,000 E2 (00 388,000 E
172 277,(00 (27,83!,500 1,0(0,000
7 12,300 1,31),500 E
2 (3,200 3,1(0,000 E
JJJ E E JJJ
1 100 1,!55,000 E
1)5 1,1(5,800 700,731,000 E
( 105,800 5,2)0,000 E
1,85( 5,)20,200 15,70),(77,000 1,!22,0(),500
1 1,000 50,000 E555 1(,53!,000 (,5(7,)13,)00 E
JJJ E E JJJ
782 12,(82,000 18,(58,520,000 2,202,2(1,000
1,15( 7,(23,)00 3,1(3,2)!,000 1,()5,!00
213 )35,200 2,0)0,2(),500 8),222,000
5 500 27,200 E
305 32,18),!00 5,582,111,(00 3,520,000
E E E JJJ
E E E JJJ
E E E JJJ
118 !,751,800 3)2,(88,300 E
1,33( 18,)!8,)00 ),317,!1(,300 57!,22(,200
E E E JJJ
3 300 1,555,000 E
1(( (,)00,700 1,!7!,((0,100 E
JJJ E E JJJ
8 !(,500 53,2!2,500 E
)2 1,!18,800 77,383,(00 E
JJJ E E JJJ
5!3 3,735,)00 3,573,370,500 E
502 7,3)1,800 805,3(),)00 E
82 372,300 21(,28(,500 E
JJJ E E JJJ
E E E JJJ
5 5,500 7,150,000 E
!1 2,1!5,500 13),501,500 E
5 !0,!00 3!,333,500 E
30 222,500 8),7!2,)00 8,(07,!00
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
29/111
1,23! 22,355,100 5,(12,0)1,!00 302,71(,700
E E E JJJ
27 37(,300 55,351,!00 E
1 1,000 10,300,000 E
3 !00 20,000 E
JJJ E E JJJ
28( 5,0)5,700 2,783,(78,500 !,335,000! !,100 3,()0,000 E
28 505,700 88(,)28,500 E
JJJ E E JJJ
1 100 7,800 E
1,)28 !,3)3,)00 1(,0(1,8)7,500 (,212,135,000
1 100 115,000 E
JJJ E E JJJ
E E E JJJ
38 8)3,100 ()!,522,000 !,52),500
E E E JJJ E E E JJJ
38 (33,(00 32,!27,000 E
)( 11,371,100 (25,3)8,000 E
)8 3,83),500 21(,))0,700 E
JJJ E E JJJ
( 1)5,000 (3,2)5,000 E
JJJ E E JJJ
1,!15 828,800 !5,11!,180,000 2,)3!,375,000
)03 15,1!),200 !,712,735,800 E
30! 1,7(2,!00 )3!,3)3,500 351,((0,500
( 7,(00 3,80!,000 E
JJJ E E JJJ
2 (00 !,500,000 E
1 100 30,000 E
2 2,700 200,000 E
52 50,000 ),)50,000 E
!05 3,505,100 500,!28,(00 E
1 2,000 21!,000 E
JJJ E E JJJ
E E E JJJ
158 1!,81!,100 1,3)(,002,000 E
1 200 10,000 E
JJJ E E JJJ
13 2!),200 220,5!2,000 E
1 300 3!5,000 E
! 5,100 (,275,500 5,)0!,000
3 2,800 2,100,000 E
1,171 380,)00 35,)20,)07,500 11,753,050,000
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
30/111
E E E JJJ
8 13,000 1,708,000 E
20 577,(00 3)0,030,000 8,735,000
! 5,100 255,000 E
5 (!,)00 12,30),500 E
JJJ E E JJJ
)!) 2,78(,)00 37,!)0,110,000 3,105,(85,00018 17!,)00 105,558,500 E
21( 3,080,300 !,1((,5)7,500 30),750,000
1) 1)8,(00 !1,(51,700 2,)!0,000
12( 357,300 1,17!,705,500 3,000,000
E E E JJJ
E E E JJJ
5( 28(,300 (7(,32),500 E
10 !7,800 22,37!,000 E
75 22!,100 2,0(7,7!7,500 E
117 1,!!!,800 2!!,017,200 E13 37,300 1!,7(!,!00 E
13 (5,!00 1),15!,(00 8,850,000
2,318 1!,(2),000 2!,288,821,000 1,01),810,000
2,273 ),778,200 50,!52,)20,000 11,308,870,000
E E E JJJ
(2 !5!,)00 1(1,!7!,)00 E
1( 130,500 1(,)77,000 E
1)3 !,585,000 50),!)),000 10,100,000
58 327,800 313,577,000 11,780,000
2! 137,800 8,81(,500 E
2 55,000 1),()0,000 E
1 100 32,000 E
151 1,!0),700 3!7,073,200 E
JJJ E E JJJ
1,18! 1,78!,800 !0,3!1,855,000 ),771,335,000
E E E JJJ
25 1,32),200 )!,871,(00 E
1!3 2)7,!00 1,711,812,500 E
231 3,5(),800 ((8,82),)00 37,3(!,500
E E E JJJ
58) ((!,000 3,818,(37,500 1,!81,170,000
E E E JJJ
21 553,100 121,(5(,000 E
JJJ E E JJJ
E E E JJJ
( 331,100 277,880,000 10,500,000
! !00 2(,500 E
535 15,(((,(00 ),)(3,3)7,000 5,!35,315,000
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
31/111
1! 7,200 8(5,300 E
1(5 !,010,(00 2,)(5,371,000 1,(7(,388,000
8!7 ),12!,700 !7,(15,727,500 28,558,(10,000
E E E JJJ
577 3,375,000 7(5,3(1,)00 E
2)8 2,0((,300 1,7)!,)78,000 17,(00,000
E E E JJJ 10 20,800 2,!7!,200 E
JJJ E E JJJ
E E E JJJ
1 500 25,000 E
JJJ E E JJJ
( 31,100 2,828,100 E
1 100 25,000 E
5!1 32,882,(00 8,023,(5!,100 130,1!2,000
27 78,100 2)),)(),000 380,000
! !,!00 1,)20,000 E3,210 !5,58!,500 5),)37,!7(,000 12,17(,10),000
E E E JJJ
1 100 2),000 E
JJJ E E JJJ
15 52,100 3(,))1,500 E
!( 57),500 81!,502,000 (!),702,000
227 85,)00 187,!70,000 E
351 1,3!(,000 3)7,050,200 1),12!,!00
1,!(0 2,713,500 5,830,!12,500 E
JJJ E E JJJ
3 1,200 (0,000 E
77 23,!77,100 12,031,10!,800 1(3,502,!00
3( 3(),)00 50,185,000 13,(00
1,7)! 2,!22,(00 ),700,858,500 ),255,0!),000
E E E JJJ
21 !5(,500 22,82(,000 E
15 !1,700 !,(17,100 E
JJJ E E JJJ
312 781,!00 5,((0,532,500 1!5,7!5,000
1 38,000 1)),500,000 E
1 300 1,(12,500 E
2,3!0 31,87),000 33,233,)35,000 3,!18,(2(,500
18 85,500 15,830,300 E
2,571 2,320,200 !0,8!7,)22,500 13,500,3(2,500
7 2,800 237,800 E
3 300 3(,(00 E
1,012 18,800,200 2!,))3,3(3,500 2,3!7,223,000
3 50,000 25,000,000 E
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
32/111
38 23,700 1,185,000 E
!08 1,)73,700 2,)(3,2(3,000 2,((0,3)!,500
(20 !),1!5,300 3,83(,732,100 E
JJJ E E JJJ
553 2,3!),000 8,8)2,2)(,500 2,08!,280,500
172 1,!02,)00 !)(,(0!,300 702,000
( 12,100 23,5)5,000 EJJJ E E JJJ
20 115,500 30,(71,(00 E
22 !2,500 5,8(2,300 E
1) 1!),800 !5,07!,!00 E
1 100 332,500 E
3 1,300 2,(01,500 E
7!1 5,!08,(00 2,555,715,!00 3!3,(18,800
3!( 12,037,000 1,(8),707,700 E
1,1(8 2,!81,!00 2,013,178,500 E
( 2,)00 ),!57,000 E!0 22,100 1!),822,500 E
!,7)( 1)(,88(,700 1!,85!,73!,300 7!8,)!7,!00
8 (,300 5,!37,000 E
JJJ E E JJJ
1 200 10,(00 E
JJJ E E JJJ
) 1,1((,100 8)7,)!5,000 E
2,07) 12,010,)00 28,727,(7!,000 )5,!50,500
1 200 10,000 E
JJJ E E JJJ
111 17(,)00 8),52(,500 E
1 100 1,(87,500 E
8 )00 7,!00,000 E
10 53,000 27,0!0,000 E
!,10) 21,700,800 5,810,0(8,000 !27,!2),100
E E E JJJ
7(! 20,(30,(00 1(,523,1)!,000 E
1,(5! ),718,300 18,225,(78,000 (,1!!,101,000
155 !28,000 205,)8(,000 E
(,200 2),11),100 51,(20,8(3,500 5,370,!3!,000
E E E JJJ
7 5,000 31,000,000 JJJ
!31 1,!81,200 1,)!5,2)1,000 8,))2,500
11 1!5,700 )!,857,000 E
JJJ E E JJJ
(! !)7,000 107,51),100 E
3 13(,(00 23,25(,800 E
12( 2,303,(00 1,170,!73,300 E
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
33/111
2( 20,300 (18,1)5,000 E
730 1!!,8(1,(00 )1,))3,)21,000 35),)53,500
2 200 10,000 E
JJJ E E JJJ
3 10,!00 2,20!,700 E
JJJ E E JJJ
1 300 15,000 E17 1(8,700 71,)15,000 38,)72,500
531 51,(83,!00 5,537,7(1,500 (!0,802,(00
E E E JJJ
! 22,800 10,30),000 E
228 2,)!7,300 1,8!(,!1!,000 E
JJJ E E JJJ
1 100 ),300 E
JJJ E E JJJ
118 8!7,700 (07,25!,500 E
1 100 !2,500 E!2( !,3!!,200 1,)3!,81!,500 E
)1 1)),800 810,700,000 2,313,000
78( ),025,700 !,(38,8!0,500 E
JJJ E E JJJ
E E E JJJ
2,332 23,571,200 (5,!82,135,000 27,2)0,853,500
1 100 (,)00 E
JJJ E E JJJ
5 11,(00 23,!)0,000 E
JJJ E E JJJ
337 22,555,200 35,!13,831,500 !71,000
! 2,800 11,200,000 E
(7 1,!!7,700 1,187,0)5,000 E
33 1,138,500 282,70!,200 E
2 1,000 5!5,000 E
1,0(7 28,521,300 5,315,005,)00 (2,(80,800
E E E JJJ
!52 8!3,100 !(,515,(00 E
JJJ E E JJJ
1,007 51,(83,!00 ),2!(,7((,200 107,100,000
1 500 (2,500 E
!3 1)8,300 2(),1)8,000 13!,500
E E E JJJ
( ),000 7,7)5,000 E
2,250 3,0)5,!00 1!,1!7,1)7,500 (,25(,!!!,000
1 1,000 8!5,000 E
1,300 12,82(,000 !),8!(,(7(,500 2!,()3,258,500
32 122,)00 35,5(3,000 E
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
34/111
1 100 7,700 E
JJJ E E JJJ
E E E JJJ
2,200 (8,130,800 33,8)5,(78,000 ),(25,(3!,!00
(( !21,800 !7,(85,)00 E
!5 21!,000 1(5,002,500 E
170 7(2,)00 !)3,10),500 21(,20(,00027 51(,100 175,532,(00 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
1 100 15,)00 E
3 (,500 1,0!0,000 E
JJJ E E JJJ
E E E JJJ
8 52),000 31!,755,000 E
287 55(,700 702,720,500 E) (5,(00 1!,18!,800 E
) 12,200 1,0)),700 E
33! 215,)00 5!8,(1(,000 E
JJJ E E JJJ
E E E JJJ
1,513 5,()7,000 17,(11,(18,000 )38,357,500
E E E JJJ
1,28! (,!01,500 3,222,03),)00 E
1 100 (,)00 E
JJJ E E JJJ
1)5 35(,500 (0(,780,500 23,181,500
8(0 5,82(,)00 3,107,782,500 E
JJJ E E JJJ
)! 2,3(7,(00 1,2)1,205,500 E
218 2!5,)00 2,!0(,5)2,500 173,105,000
E E E JJJ
733 !,85!,700 1,(2(,!32,200 )55,883,200
7 310,300 2(3,75),500 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
1) 17,000 71,032,000 E
5!! 1),8!3,000 5,77!,0!),000 (5,!25,000
103 227,!00 227,287,000 E
) 1,000 )!,!00 E
JJJ E E JJJ
1,525 (,2(!,000 71,53),7)5,000 3(,2!(,735,000
E E E JJJ
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
35/111
87 130,!00 22,))!,200 E
2,028 17,117,!00 28,231,1!(,000 (,577,2(!,000
1!5 1),050,!00 3,!)0,7)7,!00 E
108 13!,200 (37,75(,000 !7,13!,500
E E E JJJ
7,381 33,25),200 15,553,123,(00 )!8,)81,700
E E E JJJ ( 10,100 )(1,100 E
JJJ E E JJJ
E E E JJJ
E E E JJJ
)8 !,8!!,!00 1,72!,727,000 E
),((0 11(,175,100 !5,372,22!,!00 325,(77,800
E E E JJJ
7 32,(00 130,72(,000 E
1,0!8 15,(72,800 11,281,888,000 11(,3(0,500
5,52( 123,1!(,!00 232,(5!,2!0,000 57,()3,055,500) 5,200 2(5,500 E
! 170,100 8,505,000 E
JJJ E E JJJ
3)2 11),123,)00 !5,(22,102,(00 ),))),233,100
5( 30,300 1,553,700 E
3 (,(00 5!,!32,500 E
JJJ E E JJJ
!81 35,873,700 20,13),(!1,000 15,1(3,500
)73 12,)!0,300 1,388,77),!00 5!,30),000
571 2,112,(00 12,!05,1)2,500 ),35),5!5,000
3 ),000 !,5)0,000 E
JJJ E E JJJ
1 1,000 1(,500,000 E
853 1),7(0,200 1!,(!0,207,000 178,733,000
E E E JJJ
E E E JJJ
3 10,200 1,!08,700 E
7)5 !,!37,)00 2,2!1,825,500 8!,8!8,500
E E E JJJ
11 27,800 1,3)3,(00 E
JJJ E E JJJ
1! 131,)00 (5,(13,)00 E
!,200 !0,)5(,100 127,(22,!73,000 3),870,1)7,500
() 2,217,000 !,221,787,500 !78,!88,000
2)2 28,01),800 12,5(3,235,800 2!!,038,800
8 2(,)00 1,832,(00 E
( ),100 5,787,500 E
527 3,(2(,200 2,237,)22,000 722,!80,000
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
36/111
5( 3!5,300 2,372,7(0,000 335,(25,000
E E E JJJ
E E E JJJ
1 100 23,800 E
21 51(,700 25,835,000 10,500,000
)) 1,831,200 )1,805,100 E
5 23,700 1,188,700 E1( 225,100 !50,200,000 E
18 2,)!!,000 88!,338,500 E
3 10,100 3,181,000 E
JJJ E E JJJ
12 3,000 580,500 E
75 3!7,500 (08,(82,000 E
82 1,30!,200 783,012,500 E
!0 12,200 !7,)2(,000 E
JJJ E E JJJ
7 3,000 780,000 EJJJ E E JJJ
3,(10 5,51(,)00 )3,075,175,000 5!,(!1,()2,500
1,)00 2,!31,700 )0,8)2,850,000 8,01(,)!2,500
2 500 50,100 E
73 1,125,000 113,2(3,200 E
2!) 32,377,200 7,))8,70(,)00 5,!28,2(7,500
E E E JJJ
E E E JJJ
1 100 5,!00 E
107 8(7,700 12!,523,100 E
20 8!,)00 !,!0!,300 E
3( 207,!00 8),0!7,100 E
1,7!2 ),!21,700 2!,)27,(80,500 2,235,3)!,500
12 20,000 3,32),(00 E
JJJ E E JJJ
1,)58 (1,(27,500 102,878,(02,000 55,(37,525,000
1,218 1),8)!,(00 1(,!37,080,500 20!,7)7,000
E E E JJJ
E E E JJJ
) (,(00 535,)00 E
1(5,)*) 2,+5*,003,300 3,+0(,0*3,5+(,)00 ((,(5*,0)1,100
18(,081 5,7)),0)!,02( 5,11(,)(2,)25,()7
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
37/111
52,!81,(15,000
E
E
E
2,570,(35,500
E
E
1,20),)3(,000
138,800,000
E5!8,!7),500
E
E
E
E
2,380,52!,000
E
E
1,785,7)5,000
EE
E
E
E
E
E
E
E
E
30(,!35,100
E
E
E
E
5,135,170,700
E
E
E
Ni/ai Asing
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
38/111
E
E
E
E
E
E
17(,(2(,(72,500E
E
3,57!,(53,800
35,880,000
E
E
E
)3,!2(,500
E
EE
E
E
E
E
111,272,087,500
E
E
E
E
2!,151,332,000
E
21,(!),)22,500
E
2,7)7,!5(,000
E
E
E
8!5,000
5,)!3,8!),000
275,000
(,(22,)3!,200
E
1)7,80),700
E
E
E
E
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
39/111
E
E
1,07(,000
1,2(),133,000
122,03(,!00
E
!0,1!1,800(0),000
E
E
E
!),!(8,185,000
E
1(,7)0,1(0,000
E
E
5(,000E
E
2,!!8,58!,500
E
E
E
E
E
E
)2!,7(!,000
E
3),(5),!01,000
E
E
E
!25,7)(,500
E
E
27,555,000
E
2,!75,000
E
E
E
E
5,5!8,800
1),(87,500
E
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
40/111
E
E
E
E
E
E
EE
12,875,500
E
E
E
E
E
E
8,823,5(0,000
EE
E
5,52),813,500
28,183,300
1,17!,83!,500
E
E
E
E
E
E
2,!57,200
E
E
!2),700
E
E
15,()3,)00
E
E
E
28,(22,000
E
E
E
E
82,000
E
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
41/111
1,0!3,218,300
E
E
E
E
E
1,5!0,585,000E
E
E
E
15,025,380,000
E
E
E
10,071,500
EE
E
E
E
E
E
E
22,88(,232,500
5),117,200
187,17),500
E
E
E
E
E
E
E
E
E
E
2(),7)),300
E
E
E
E
E
E
15,!22,!(5,000
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
42/111
E
E
2(,2!1,500
E
E
E
3,88!,!(7,500((,0)0,000
E
E
3,08!,000
E
E
(3,831,000
E
E
EE
E
1,(50,)85,500
12,!8!,082,500
E
E
E
E
12,1!(,000
E
E
E
E
E
18,002,225,000
E
E
751,1!5,000
1!,025,000
E
777,(55,000
E
8,800,000
E
E
E
E
2,5)8,785,500
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
43/111
E
7!!,)3(,000
7,1!8,030,000
E
E
!0,17),000
EE
E
E
E
E
E
E
3(,(05,700
E
E25,10(,535,500
E
E
E
E
70,500,000
E
22,125,000
585,012,000
E
E
))2,500
1(,278,000
7,(22,707,000
E
E
E
E
3,(22,500
E
E
10,177,175,000
)00,000
3!,37),052,500
E
E
717,)8!,000
E
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
44/111
E
222,278,000
83!,(00,000
E
172,(3!,500
2!),231,700
EE
E
E
E
E
E
5!,)28,800
2(),018,800
8(,71),000
EE
235,)5(,100
3,737,000
E
E
E
770,000,000
1,355,853,000
E
E
E
E
E
E
2,128,2!!,500
E
E
1,(!7,3(),500
51,52),200
),05!,)73,500
E
E
1,3!8,321,000
E
E
7,800,300
23,120,000
7)1,1!5,000
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
45/111
2!0,)50,000
83,18(,000
E
E
E
E
E215,000
221,230,500
E
E
E
E
E
E
E
EE
7,3!!,000
E
E
E
28,75(,8)!,000
E
E
E
E
E
2,000,000
188,(00,000
!),(00,000
E
!,(51,!22,(00
E
E
E
5!,000,000
E
7,8)3,000
E
358,000
),2!(,5)!,500
E
(,38!,0(5,000
E
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
46/111
E
E
E
2,5!8,3)2,700
E
E
2)0,!8!,00011,)00,000
E
E
E
E
E
E
E
E
3(1,1(5,000E
E
E
E
E
12,5!(,5(7,000
E
E
E
E
53,3)!,500
E
E
271,500,000
1,11(,157,500
E
)(2,30),300
E
E
E
E
E
E
E
E
E
5,)08,230,000
E
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
47/111
13,0)7,!00
2,)75,7(),000
58,838,300
283,12(,500
E
E
EE
E
E
E
1,07!,588,000
1,3!3,105,)00
E
117,0)2,000
55),817,500
5!,!82,(5!,500E
E
E
771,775,800
E
E
E
E
(!(,000
7,383,8!0,000
E
E
E
2!2,051,000
E
E
E
17,257,700
E
E
E
E
7),2)),!1),500
3,800,850,000
1,((3,0!5,200
E
E
573,)77,500
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
48/111
1,2(3,530,000
E
E
E
E
E
E2!0,000,000
((0,000,000
31,000
E
E
5!(,77(,500
150,720,000
E
E
EE
3(,0(3,(10,000
1),32!,5)0,000
E
E
1,85(,))2,800
E
E
E
E
E
E
2,010,103,500
E
E
8,!7!,15!,000
1,202,10),000
E
E
E
1,0*,532,023,200
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
49/111
Harga Saham: Rabu, 30 Des 2015
britama.comFollow Kita i:
!i"e Kita i:
No.
1 PT Astra Agro Lestari Tbk 1(,150
2 PT Mahaka Media Tbk 50
3 PT Asuransi Bina ana Arta Tbk (,800
! PT ABM "n#esta$a Tbk 2,(00
5 PT A%e &ard'are "ndonesia Tbk 750
( PT A%set "ndonusa Tbk 2,()5
7 PT Ades *aters "ndonesia Tbk 3,1((
8 PT Adhi +ara -Persero Tbk 2,135
) PT Adira ina$ika Mu/ti inan%e Tbk 3,!70
10 PT Po/%he$ "ndonesia Tbk 7511 PT Adaro nerg Tbk 1,815
12 PT Bank akat "ndonesia Agroniaga Tbk )0
13 PT Bank Agris Tbk 135
1! PT Asuransi &arta A$an Prata$a Tbk 15(
15 PT Akbar "ndo Mak$ur ti$e% Tbk 510
1( PT Tiga Pi/ar e4ahtera ood Tbk 1,235
17 PT A/a$ +ara nggu/ Tbk 305
18 PT Argha +ara Pri$a "ndustri Tbk 8(8
1) PT A+ 6ororindo Tbk 7,0!!
20 PT Ma4aahit "nti 6orora Tbk 10021 PT A/kindo Narata$a Tbk ()5
22 PT A/akasa "ndustrindo Tbk 550
23 PT A/u$indo Light Meta/ "ndustri Tbk 2)0
2! PT Tri Banan Tirta Tbk 278
25 PT Asuransi Mu/ti Artha una Tbk 355
2( PT Asahi$as /at /ass Tbk (,!00
27 PT Ate/iers Me%ani9ues :"ndonesie Tbk 128
28 PT u$ber A/;aria Tri4aa Tbk 580
2) PT Austindo Nusantara % "nternationa/ Tbk 570
33 PT Arita Pri$a "ndonesia Tbk 300
3! PT Asia/ast "ndustries Tbk 5)
35 PT Agung Podo$oro Land Tbk !)0
3( PT Areni Prata$a ?%ean Line Tbk (8
37 PT Argo Pantes Tbk 1,125
38 PT At/as esour%es Tbk ()1
twitter.com#britama
$aceboo".com#britamasaham
+ode aha$
-6ode to%k
Na$a Perusahaan
-6o$an Na$e
ebe/u$na
-Pre#iousAAL"
ABBA
ABA
ABMM
A6
A6T
A
A&"
AM
AMA?
A?
A
A&AP
A"M
A"A
A++
A+P"
A+A
A+"AL?
AL+A
ALM"
ALT?
AMA
AM
AM"N
AMT
AN
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
50/111
3) PT Ar'ana 6itra$u/ia Tbk !75
!0 PT Artha#est Tbk 280
!1 PT atu Prabu nergi Tbk 1(0
!2 PT Asuransi Bintang Tbk 5)8
!3 PT Asuransi ain MitraTbk )20
!! PT Astra rahia Tbk 1,()5
!5 PT Astra "nternationa/ Tbk (,017!( PT Asuransi
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
51/111
8! PT Bhu'anata/a "ndah Per$ai Tbk 75
85 PT B/ue Bird Tbk 7,000
8( PT B"" "nternationa/ Tbk 1,327
87 PT BP
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
52/111
12) PT 6ardig Aero er#i%es Tbk 1,170
130 PT 6ahaa +a/bar Tbk (75
131 PT 6entrin ?n/ine Tbk 150
132 PT 6/ian inan%e "ndonesia Tbk 27!
133 PT 6hitose "nternasiona/ Tbk 338
13! PT 6ita Minera/ "n#estindo Tbk )!0
135 PT 6akra Minera/ Tbk 5013( PT 6o/orak "ndonesia Tbk (05
137 PT 6itra Marga Nushaa/a Persada Tbk 1,!7!
138 PT 6entris Mu/ti Persada Prata$a Tbk 123
13) PT =/oitasi nergi "ndonesia Tbk 50
1!0 PT aha$ eri B - 6ente= Tbk 5,000
1!1 PT 6ente= -aha$ Pre;eren Tbk 17,!25
1!2 PT 6o'e// e#e/o$ent Tbk 300
1!3 PT 6itra Mahar/ika Nusantara 6orora Tbk 2(
1!! PT 6haroen Pokhand "ndonesia Tbk 2,700
1!5 PT 6entra/ Proteina Pri$a Tbk 331!( PT 6atur entosa Adirana Tbk 370
1!7 PT 6itra Tubindo Tbk 5,225
1!8 PT 6iutra e#e/o$ent Tbk 1,!50
1!) PT 6iutra Proert Tbk 3(8
150 PT 6iutra ura Tbk 2,210
151 PT 6itatah "ndustri Mar$er Tbk 30
152 PT 'i Aneka % Tbk 1!0
155 PT ar$a &en'a Tbk 1)
15( PT uta raha "ndah Tbk 7!
157 PT "nti/and e#e/o$ent Tbk 555
158 PT uta +irana inan%e Tbk !!2
15) PT e/ta 4akarta Tbk 5,100
1(0 PT Purade/ta Lestari Tbk 1)5
1(1 PT Bank inar "ndonesia Tbk 107
1(2 PT "ndorite/ Mak$ur "nternasiona/ Tbk 1,1!5
1(3 PT e/ta unia Petroindo Tbk 80(
1(! PT uta Perti'i Nusantara Tbk 3)0
1(5 PT ua Putra ta$a Mak$ur Tbk 7)5
1(( PT har$a a$udera ishing "ndustries Tbk 125
1(7 PT har$a ata Nusantara Tbk 800
1(8 PT ian 'astatika entosa Tbk 13,000
1() PT uta Perti'i Tbk (,500
170 PT araECaria Laboratoria Tbk 1,2(0
171 PT andra Media "nternationa/ Tbk (0
172 PT /e%troni% 6it "ndonesia Tbk 700
173 PT kadhar$a "nternationa/ Tbk !00
6A
6+A
6NT
6"N
6"NT
6"TA
6+A6LP"
6MNP
6MPP
6N+?
6NTB
6NT@
6?*L
6PT
6P"N
6P?6AP
6TBN
6TA
6TP
6T
6TT&
A
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
53/111
17! PT /nusa Tbk 21)
175 PT Bakrie/and e#e/o$ent Tbk )
17( PT Megao/itan e#e/o$ents Tbk 1!(
177 PT /ang Mahkota Tekno/ogi Tbk ),!00
178 PT nergi Mega Persada Tbk 30
17) PT nse#a/ Putra Megatrading Tbk 2,700
180 PT ra4aa 'ase$bada Tbk 5(3181 PT rate= 4a4a Tbk 850
182 PT ura sa Perkasa Tbk 1,750
183 PT #er hine Te=ti/e "nds. Tbk 18!
18! PT terindo *ahanata$a Tbk 75
185 PT =%e/%o$indo Prata$a Tbk 3,(70
18( PT ast ood "ndonesia Tbk 1,155
187 PT a4ar ura *isesa Tbk 1,075
188 PT + Mu/ti Agro Tbk 1,250
18) PT ortune Mate "ndonesia Tbk 8)0
1)0 PT ortune "ndonesia Tbk (701)1 PT Lotte 6he$i%a/ Titan Tbk 7!
1)2 PT Mobi/eE8 Te/e%o$ Tbk !5
1)3 PT ading e#e/o$ent Tbk !8
1)! PT una'an ian4aa tee/ Tbk 207
1)5 PT oodear "ndonesia Tbk 2,)00
1)( PT e$a rahasarana Tbk 328
1)7 PT o/den nerg Mines Tbk 1,270
1)8 PT udang ara$ Tbk !),500
1)) PT aruda "ndonesia -Persero Tbk 710
200 PT a4ah Tungga/ Tbk 2,385
201 PT /oba/ Te/esho Tbk 335
202 PT raha$as 6itra'isata Tbk 800
203 PT o'a Makassar Touris$ e#e/o$ent Tbk ),000
20! PT o/den etai/indo Tbk !00
205 PT o/den P/antation Tbk 78
20( PT Perdana aurari$a Tbk 180
207 PT #ergreen "n#es%o Tbk 150
208 PT 9uit e#e/o$ent "n#est$ent Tbk 103
20) PT arda Tu4uh Buana Tbk 335
210 PT reen'ood e4ahtera Tbk 8)
211 PT oF%o P/antations Tbk )8
212 PT & 6aita/ Tbk !(
213 PT adana Bhaskara inan%e Tbk 180
21! PT Panasia "ndosnte% Tbk 855
215 PT &ero uer$arket Tbk 1,853
21( PT &e=indo Adierkasa Tbk 1,253
217 PT &u$uss "nter$oda Transortasi Tbk ()0
218 PT &an4aa Manda/a a$oerna Tbk )(,387
LA
LT
M
MT+
N
PMT
AAT@
A
T"
T*A
@6L
AT
A*
"&
M""
?PN"
N
AMA
T
MA
M
M
"AA
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
54/111
21) PT &ote/ Mandarine egen% Tbk 205
220 PT aras'ati ria Lestari Tbk 125
221 PT &aru$ nerg Tbk 5,1!8
222 PT "ndonesia Transort "n;rastru%ture Tbk 30
223 PT "ntan Barurana inan%e Tbk 200
22! PT "nti Bangun e4ahtera Tbk 2,000
225 PT "ndo;ood 6BP ukses Mak$ur Tbk 11,75022( PT "s/and 6on%ets "ndonesia Tbk 380
227 PT "ndonesia Pondasi aa Tbk 1,3!0
228 PT 6ha$ion Pa%i>% "ndonesia Tbk 23!
22) PT "nti Agri esour%es Tbk 2,)00
230 PT "ntikera$ik A/a$asri "ndustri Tbk 115
231 PT u$i "ndo +abe/ Tbk 1,0!0
232 PT "ndo$obi/ ukses "nternasiona/ Tbk (,727
233 PT "ndo$obi/ Mu/ti
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
55/111
2(! PT
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
56/111
30) PT Mu/ti Agro e$i/ang P/antation Tbk !5
310 PT Ma/indo eed$i// Tbk 1,200
311 PT Mas Murni "ndonesia Tbk )0
312 PT Mas Murni Tbk -aha$ Pre;eren (00
313 PT Mitra Adierkasa Tbk 3,757
31! PT Mu/tistrada Arah arana Tbk 251
315 PT Bank Maaada Tbk 2,!0031( PT Mitrabara Adierdana Tbk 1,100
317 PT Mitrabahtera egara e4ati Tbk 30)
318 PT Martina Berto Tbk 7!3
31) PT Bank *indu +ent4ana "nternationa/ Tbk 230
320 PT "nter$edia 6aita/ Tbk 3,000
321 PT Merdeka 6oer o/d Tbk 2,200
322 PT Modern/and ea/t Tbk !80
323 PT Modern "nternasiona/ Tbk 13(
32! PT Med%o nergi "nternationa/ Tbk 7)5
325 PT Bank Mega Tbk 3,00032( PT Mer%k Tbk (,515
327 PT Nusantara "n;rastru%ture Tbk )7
328 PT Manda/a Mu/ti>nan%e Tbk 5,8!0
32) PT Mu/ti>/ing Mitra "ndonesia Tbk 320
330 PT Magna inan%e Tbk 55
331 PT Mu/ti "ndo%itra Tbk 350
332 PT Midi ta$a "ndonesia Tbk 780
333 PT Mitra +e/uarga +arasehat Tbk 2,3!7
33! PT Mitra a4asa Tbk !0
335 PT Mitra "n#estindo Tbk 120
33( PT Mitra +o$unikasi Nusantara Tbk !70
337 PT Metroo/itan +ent4ana Tbk 20,2!1
338 PT Mu/ti Bintang "ndonesia Tbk 8,300
33) PT Mu/ia "ndustrindo Tbk 585
3!0 PT Mu/tio/ar Tbk 300
3!1 PT Mu/tio/ar Te%hno/og Tbk 1,200
3!2 PT Mega Manungga/ Proert Tbk 7)5
3!3 PT Media Nusantara 6itra Tbk 1,8!)
3!! PT Mitra Pinasthika Mustika Tbk !()
3!5 PT Matahari Putra Pri$a Tbk 1,(20
3!( PT Mustika atu Tbk 185
3!7 PT Maskaai easuransi "ndonesia Tbk 5,000
3!8 PT MN6 k Cision Tbk 1,(8!
3!) PT Metrodata /e%troni%s Tbk (50
350 PT 6aita/in% "n#est$ent Tbk 225
351 PT Metroo/itan Land Tbk 212
352 PT Metro uer$arket ea/t Tbk !51
353 PT a$indo esour%es Tbk 515
MAP
MA"N
MAM"
MAM"P
MAP"
MAA
MAAMBAP
MB
MBT?
M6?
M"A
M+A
MLN
MN
M6
MAM+
MTA
M"N
MM"
MNA
M"6
M""
M"+A
M"A
M"T"
M+NT
M+P"
MLB"
ML"A
MLPL
MLPT
MMLP
MN6N
MPM@
MPPA
MAT
M"
M+
MTL
MTN
MTLA
MTM
M?&
http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtsm/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myoh/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-myoh/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtsm/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mtla/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtfn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mtdl/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-msky/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrei/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mrat/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mppa/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mpmx/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mncn/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mmlp/http://www.britama.com/index.php/2013/08/sejarah-dan-profil-singkat-mlpt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlpl/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mlbi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mkpi/http://www.britama.com/index.php/2015/10/sejarah-dan-profil-singkat-mknt/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-miti/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mira/http://www.britama.com/index.php/2015/03/sejarah-dan-profil-singkat-mika/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-midi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mice/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mgna/http://www.britama.com/index.php/2012/10/sejarah-dan-profil-singkat-mfmi/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mfin/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-meta/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-merk/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mega/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-medc/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdrn/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mdln/http://www.britama.com/index.php/2015/06/sejarah-dan-profil-singkat-mdka/http://www.britama.com/index.php/2014/04/sejarah-dan-profil-singkat-mdia/http://www.britama.com/index.php/2012/12/sejarah-dan-profil-singkat-mcor/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbto/http://www.britama.com/index.php/2012/09/sejarah-dan-profil-singkat-mbss/http://www.britama.com/index.php/2014/07/sejarah-dan-profil-singkat-mbap/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-maya/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-masa/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mapi/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-mami/http://www.britama.com/index.php/2012/11/sejarah-dan-profil-singkat-main/http://www.britama.com/index.php/2013/03/sejarah-dan-profil-singkat-magp/7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
57/111
35! PT Maora "ndah Tbk 2),000
355 PT &anson "nternationa/ Tbk 580
35( PT aha$ eri B &anson "nternatio )0
357 PT Aa% 6itra 6enterte= Tbk 5)
358 PT Bank Mitraniaga Tbk 200
35) PT Pe/aaran Ne// 'i Putri Tbk 125
3(0 PT Pe/at Ti$ah Nusataran Tbk 303(1 PT Niress Tbk !15
3(2 PT Nir#ana e#e/o$ent Tbk 10(
3(3 PT Bank N"P Tbk 1,100
3(! PT Bank Nationa/nobu Tbk 5(5
3(5 PT Nusa aa 6ita Tbk 585
3(( PT k Tbk 1,315
3)3 PT Prasidha Aneka Niaga Tbk 170
3)! PT ed P/anet "ndonesia Tbk 1,000
3)5 PT Ta$bang Batubara Bukit Asa$ -Persero Tbk !,5)5
3)( PT "ndo traits Tbk )00
3)7 PT Pe$bangunan Peru$ahan -Persero Tbk 3,7(5
3)8 PT Petrosea Tbk 1,280
M?
M@
M@P
MT@
NAA
NL
N"+LN"P
N"?
N"P
N?B
N6A
?6AP
?+A
?M
PA"
PALMPAN
PAN
PB@
P
P
PA
PL"
P"6?
P
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
58/111
3)) PT at Nusaersada Tbk 5)0
!00 PT Pioneerindo our$et "nternationa/ Tbk 7,700
!01 PT Pud4iadi Prestige Li$ited Tbk !50
!02 PT Paku'on
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
59/111
!!! PT o/den ag/e nerg Tbk 22)
!!5 PT u$$are%on Agung Tbk 1,500
!!( PT M ta$a Tbk 2!0
!!7 PT e/a$at e$urna Tbk !,800
!!8 PT orini Agro Asia 6ororindo Tbk 2,250
!!) PT oe%hi Lines Tbk !31
!50 PT ona Toas Touris$ "ndustr Tbk 3,700!51 PT uar$a Tbk 100
!52 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 1!!,7)0
!53 PT Taisho Phar$a%euti%a/ "ndonesia Tbk 338,000
!5! PT A//bond Mak$ur saha Tbk 1,5)0
!55 PT e4ahteraraa Anugrah4aa Tbk 258
!5( PT ri e4eki "s$an Tbk. 3()
!57 PT "ndo A%idata$a Tbk 50
!58 PT aratoga "n#esta$a edaa Tbk 3,)75
!5) PT ura e$esta "nternusa Tbk 705
!(0 PT a'it u$ber$as arana Tbk 1,))2!(1 PT unson Te=ti/e Manu;a%ture Tbk )7
!(2 PT tar Petro%he$ Tbk !0
!(3 PT iantar T?P Tbk 2,850
!(! PT ugih nerg Tbk 378
!(5 PT L< /oba/ Tbk 30
!(( PT o/usi Tunas Prata$a 8,000
!(7 PT Tunas A/>n Tbk !00
!(8 PT itara Proertindo Tbk 555
!() PT =ress Transindo ta$a Tbk 112
!70 PT To'er Bersa$a "n;rastru%ture Tbk 5,875
!71 PT Tunas Baru La$ung Tbk 55!
!72 PT Te$baga Mu/ia e$anan Tbk 7,000
!73 PT Mando$ "ndonesia Tbk 1),500
!7! PT Tihone Mobi/e "ndonesia Tbk 700
!75 PT Ti>%o iber "ndonesia Tbk )00
!7( PT Tigaraksa atria Tbk 2,!80
!77 PT Ti;a inan%e Tbk 135
!78 PT Ti$ah -Pesero Tbk !!5
!7) PT Tira Austenite Tbk 1,350
!80 PT Tirta Mahaka$ esour%es Tbk 55
!81 PTPer$ata Pri$a akti Tbk 1,800
!82 PT Pabrik +ertas T4i'i +i$ia Tbk 510
!83 PT Te/eko$unikasi "ndonesia Tbk 3,0)0
!8! PT Pe/aaran Te$uran $as Tbk 1,)!5
!85 PT A" Tbk !25
!8( PT Te$o "nti Media Tbk 72
!87 PT Toba Bara e4ahtra Tbk 7)0
!88 PT Tota/ Bangun Persada Tbk (05
MMT
MA
M
MM
?B"
?6"
?NAPMA
GBB
GB"
GM"
A% Tbk 1,()0
502 PT Tunas idean Tbk (00
503 PT /tra
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
61/111
I
1(,02( 15,875 1(,02( 15,)77 -173 -1.07
50 JJJ 50 50 0 0.00
E JJJ E (,800 0 0.00
E JJJ E 2,(00 0 0.00
81) JJJ 81) 81) () ).20
E JJJ E 2,()5 0 0.00
E JJJ E 3,1(( 0 0.00
3,(53 2,1!0 3,(53 2,1!0 5 0.23
E JJJ E 3,!70 0 0.00
E JJJ E 75 0 0.00E JJJ E 1,815 0 0.00
E JJJ E )0 0 0.00
8( JJJ 8( 8( -!) -3(.30
E JJJ E 15( 0 0.00
E JJJ E 510 0 0.00
E JJJ E 1,235 0 0.00
E JJJ E 305 0 0.00
E JJJ E 8(8 0 0.00
7,125 JJJ 7,125 7,125 81 1.15
E JJJ E 100 0 0.00E JJJ E ()5 0 0.00
E JJJ E 550 0 0.00
E JJJ E 2)0 0 0.00
E JJJ E 278 0 0.00
E JJJ E 355 0 0.00
E JJJ E (,!00 0 0.00
E JJJ E 128 0 0.00
E JJJ E 580 0 0.00
E JJJ E 1,500 0 0.00
37( 318 37( 318 ) 2.)1
E JJJ E 2,500 0 0.00
((0 JJJ ((0 ((0 )0 15.7)
E JJJ E 300 0 0.00
E JJJ E 5) 0 0.00
E JJJ E !)0 0 0.00
E JJJ E (8 0 0.00
E JJJ E 1,125 0 0.00
E JJJ E ()1 0 0.00
Pe$bukaan
-?en
Terendah
-Lo'
Tertinggi
-&igh
Penutuan
-6/ose
Perubahan
-6hange
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
62/111
E JJJ E !75 0 0.00
E JJJ E 280 0 0.00
1(7 JJJ 1(7 1(7 7 !.38
E JJJ E 5)8 0 0.00
E JJJ E )20 0 0.00
E JJJ E 1,()5 0 0.00
(,025 (,000 (,17( (,075 58 0.)(E JJJ E 1(0 0 0.00
1,100 1,0(0 1,150 1,150 50 !.55
E JJJ E 3)0 0 0.00
E JJJ E 2,150 0 0.00
E JJJ E 103 0 0.00
E JJJ E (85 0 0.00
E JJJ E 1(0 0 0.00
1,(30 JJJ 1,(30 1,(30 0 0.00
E JJJ E (5 0 0.00
201 JJJ 201 201 7( (0.80E JJJ E 82 0 0.00
E JJJ E 850 0 0.00
E JJJ E 50 0 0.00
E JJJ E 885 0 0.00
E JJJ E 850 0 0.00
13,300 13,275 13,325 13,325 -75 -0.5(
E JJJ E 135 0 0.00
()0 JJJ ()0 ()0 0 0.00
E JJJ E ))5 0 0.00
E JJJ E 1,8(! 0 0.00
!,))( !,))0 !,))( !,))0 -110 -2.1(
E JJJ E 1,700 0 0.00
11,!75 11,!25 11,788 11,!)( -50! -!.20
51 JJJ 51 51 -5! -51.!3
1,310 JJJ 1,310 1,310 -)7 -(.8)
E JJJ E 380 0 0.00
E JJJ E 1,5(0 0 0.00
E JJJ E 51 0 0.00
E JJJ E 850 0 0.00
E JJJ E 3,205 0 0.00
57 JJJ 57 57 -25 -30.!)
E JJJ E 31( 0 0.00
E JJJ E 2,3!0 0 0.00
E JJJ E 17( 0 0.00
1,885 JJJ 1,885 1,885 -20 -1.05
E JJJ E 500 0 0.00
E JJJ E 2(0 0 0.00
30 JJJ 50 50 -103 -(7.32
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
63/111
E JJJ E 75 0 0.00
E JJJ E 7,000 0 0.00
E JJJ E 1,327 0 0.00
755 JJJ 7(0 7(0 10 1.33
E JJJ E !37 0 0.00
E JJJ E )0 0 0.00
E JJJ E (1 0 0.00E JJJ E 300 0 0.00
E JJJ E 1)7 0 0.00
E JJJ E 3,050 0 0.00
E JJJ E 3(0 0 0.00
),125 JJJ ),202 ),202 102 1.12
E JJJ E 255 0 0.00
1,120 JJJ 1,120 1,120 )0 8.7!
E JJJ E 17( 0 0.00
1 JJJ 50 50 !( JJJ
E JJJ E 5!7 0 0.00E JJJ E 50 0 0.00
E JJJ E 885 0 0.00
E JJJ E 1,100 0 0.00
E JJJ E ( 0 0.00
E JJJ E !80 0 0.00
E JJJ E 1,!10 0 0.00
E JJJ E 3,!00 0 0.00
E JJJ E )5 0 0.00
73 JJJ 73 73 (3 (30.00
E JJJ E ()5 0 0.00
E JJJ E 10) 0 0.00
1,770 JJJ 1,805 1,805 5 0.28
E JJJ E !05 0 0.00
E JJJ E )00 0 0.00
E JJJ E 5,100 0 0.00
1,!50 1,!00 1,!50 1,!00 )0 (.87
35 JJJ 35 35 30 (00.00
E JJJ E 525 0 0.00
E JJJ E 2,500 0 0.00
E JJJ E (2 0 0.00
700 JJJ 700 700 -50 -(.(7
(2 JJJ (2 (2 (1 JJJ
3( JJJ 50 50 10 25.00
5)5 JJJ 5)5 5)5 0 0.00
E JJJ E )8 0 0.00
138 JJJ 138 138 -2 -1.!3
E JJJ E 3,000 0 0.00
E JJJ E 252 0 0.00
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
64/111
E JJJ E 1,170 0 0.00
E JJJ E (75 0 0.00
E JJJ E 150 0 0.00
E JJJ E 27! 0 0.00
E JJJ E 338 0 0.00
E JJJ E )!0 0 0.00
E JJJ E 50 0 0.00E JJJ E (05 0 0.00
E JJJ E 1,!7! 0 0.00
E JJJ E 123 0 0.00
E JJJ E 50 0 0.00
E JJJ E 5,000 0 0.00
E JJJ E 17,!25 0 0.00
E JJJ E 300 0 0.00
E JJJ E 2( 0 0.00
2,70( JJJ 2,70( 2,70( ( 0.22
52 JJJ 52 52 1) 57.58E JJJ E 370 0 0.00
E JJJ E 5,225 0 0.00
1,!70 JJJ 1,!7( 1,!7( 2( 1.7)
!10 JJJ !10 !10 !2 11.!1
2,23( 2,212 2,23( 2,232 22 1.00
E JJJ E 30 0 0.00
18! 180 522 !20 327 351.(1
E JJJ E 500 0 0.00
E JJJ E 1!0 0 0.00
1( JJJ 1( 1( -3 -15.7)
E JJJ E 7! 0 0.00
E JJJ E 555 0 0.00
E JJJ E !!2 0 0.00
E JJJ E 5,100 0 0.00
E JJJ E 1)5 0 0.00
E JJJ E 107 0 0.00
E JJJ E 1,1!5 0 0.00
E JJJ E 80( 0 0.00
E JJJ E 3)0 0 0.00
7)5 JJJ 7)5 7)5 0 0.00
E JJJ E 125 0 0.00
E JJJ E 800 0 0.00
E JJJ E 13,000 0 0.00
5,7(0 JJJ 5,7(0 5,7(0 -7!0 -11.38
E JJJ E 1,2(0 0 0.00
(( JJJ (( (( ( 10.00
850 JJJ 850 850 150 21.!3
E JJJ E !00 0 0.00
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
65/111
E JJJ E 21) 0 0.00
) ( ) ( -3 -33.33
1!! JJJ 1!( 1!( 0 0.00
E JJJ E ),!00 0 0.00
28 JJJ 73 30 0 0.00
E JJJ E 2,700 0 0.00
5(5 JJJ 5(5 5(5 2 0.3(E JJJ E 850 0 0.00
1,750 JJJ 1,750 1,750 0 0.00
E JJJ E 18! 0 0.00
E JJJ E 75 0 0.00
E JJJ E 3,(70 0 0.00
E JJJ E 1,155 0 0.00
)3( JJJ )3( )3( -13) -12.)3
E JJJ E 1,250 0 0.00
E JJJ E 8)0 0 0.00
E JJJ E (70 0 0.00E JJJ E 7! 0 0.00
E JJJ E !5 0 0.00
E JJJ E !8 0 0.00
E JJJ E 207 0 0.00
E JJJ E 2,)00 0 0.00
E JJJ E 328 0 0.00
E JJJ E 1,270 0 0.00
5!,500 53,)2( 5!,575 5!,0)0 !,5)0 ).27
3!0 JJJ 3!0 3!0 -370 -52.11
E JJJ E 2,385 0 0.00
E JJJ E 335 0 0.00
E JJJ E 800 0 0.00
E JJJ E ),000 0 0.00
E JJJ E !00 0 0.00
E JJJ E 78 0 0.00
1)) JJJ 1)) 1)) 1) 10.5(
E JJJ E 150 0 0.00
E JJJ E 103 0 0.00
E JJJ E 335 0 0.00
E JJJ E 8) 0 0.00
)5 JJJ )5 )5 -3 -3.0(
E JJJ E !( 0 0.00
E JJJ E 180 0 0.00
E JJJ E 855 0 0.00
E JJJ E 1,853 0 0.00
E JJJ E 1,253 0 0.00
E JJJ E ()0 0 0.00
)(,3)1 JJJ )(,!12 )(,!12 25 0.03
7/24/2019 Harga Penutupan Saham 30 Des 2015 MTSM1829
66/111
E JJJ E 205 0 0.00
E JJJ E 125 0 0.00
E JJJ E 5,1!8 0 0.00
E JJJ E 30 0 0.00
E JJJ E 200 0 0.00
E JJJ E 2,000 0 0.00
13,0)3 JJJ 13,!83 13,!83 1,733 1!.75!)5 JJJ !)5 !)5 115 30.2(
1,3!5 JJJ 1,3!5 1,3!5 5 0.37
E JJJ E 23! 0 0.00
1,000 JJJ 2,500 2,500 -!00 -13.7)
E JJJ E 115
Top Related