<date>,<ticker>,<name>,<open>,<high>,<low>,<close>,<volume>

10/15/2015,AALI,Astra Agro Lestari Tbk.,18800,19000,18600,18600,1666200

10/15/2015,ABBA,Mahaka Media Tbk.,51,53,50,50,717900
10/15/2015,ABDA,Asuransi Bina Dana Arta Tbk.,7000,7000,7000,7000,0
10/15/2015,ABMM,ABM Investama Tbk.,2825,2825,2825,2825,0
10/15/2015,ACES,Ace Hardware Indonesia Tbk.,670,710,650,700,34587900
10/15/2015,ACST,Acset Indonusa Tbk.,3815,3900,3815,3850,12200
10/15/2015,ADES,Akasha Wira International Tbk.,1020,1040,1020,1020,5300
10/15/2015,ADHI,Adhi Karya (Persero) Tbk.,2145,2170,2105,2120,28621800
10/15/2015,ADMF,Adira Dinamika Multi Finance Tbk.,3900,3930,3890,3930,4400
10/15/2015,ADMG,Polychem Indonesia Tbk,95,96,93,95,569800
10/15/2015,ADRO,Adaro Energy Tbk.,635,665,620,640,50511700
10/15/2015,AGRO,Bank Rakyat Indonesia Agroniaga Tbk.,85,85,83,83,424700
10/15/2015,AGRS,Bank Agris Tbk.,113,127,113,117,3700
10/15/2015,AHAP,Asuransi Harta Aman Pratama Tbk.,150,150,148,148,1600
10/15/2015,AIMS,Akbar Indo Makmur Stimec Tbk,420,420,420,420,0
10/15/2015,AISA,Tiga Pilar Sejahtera Food Tbk.,1555,1570,1505,1535,2318400
10/15/2015,AKKU,Alam Karya Unggul Tbk.,305,305,305,305,0
10/15/2015,AKPI,Argha Karya Prima Industry Tbk.,800,800,800,800,0
10/15/2015,AKRA,AKR Corporindo Tbk.,5950,5950,5800,5875,6083500
10/15/2015,AKSI,Majapahit Securities Tbk.,125,125,125,125,0
10/15/2015,ALDO,Alkindo Naratama Tbk.,690,695,690,695,69900
10/15/2015,ALKA,Alakasa Industrindo Tbk,421,421,421,421,0
10/15/2015,ALMI,Alumindo Light Metal Industry Tbk.,212,221,212,214,50500
10/15/2015,ALTO,Tri Banyan Tirta Tbk.,325,330,323,330,556100
10/15/2015,AMAG,Asuransi Multi Artha Guna Tbk.,362,380,326,350,510900
10/15/2015,AMFG,Asahimas Flat Glass Tbk.,6450,6450,6450,6450,0
10/15/2015,AMRT,Sumber Alfaria Trijaya Tbk.,550,550,550,550,100
10/15/2015,ANJT,Austindo Nusantara Jaya Tbk.,1610,1610,1610,1610,0
10/15/2015,ANTM,Aneka Tambang (Persero) Tbk.,525,530,493,505,96089800
10/15/2015,APEX,Apexindo Pratama Duta Tbk.,3330,3330,3330,3330,3400
10/15/2015,APIC,Pacific Strategic Financial Tbk.,535,535,530,535,10503700
10/15/2015,APII,Arita Prima Indonesia Tbk.,230,230,230,230,0
10/15/2015,APLI,Asiaplast Industries Tbk.,75,82,75,82,1100
10/15/2015,APLN,Agung Podomoro Land Tbk.,315,318,307,309,2759300
10/15/2015,APOL,Arpeni Pratama Ocean Line Tbk.,58,58,58,58,0
10/15/2015,ARGO,Argo Pantes Tbk,900,900,900,900,0
10/15/2015,ARII,Atlas Resources Tbk.,423,423,423,423,80000
10/15/2015,ARNA,Arwana Citramulia Tbk.,488,496,488,492,357400
10/15/2015,ARTA,Arthavest Tbk,275,275,275,275,100
10/15/2015,ARTI,Ratu Prabu Energi Tbk,230,240,229,239,32119500
10/15/2015,ASBI,Asuransi Bintang Tbk.,440,440,440,440,1500
10/15/2015,ASDM,Asuransi Dayin Mitra Tbk.,1000,1000,1000,1000,0
10/15/2015,ASGR,Astra Graphia Tbk.,1780,1780,1700,1770,5500
10/15/2015,ASII,Astra International Tbk.,6300,6550,6300,6400,29430600
10/15/2015,ASJT,Asuransi Jasa Tania Tbk.,130,130,130,130,0
10/15/2015,ASMI,Asuransi Mitra Maparya Tbk.,880,880,875,875,1527200
10/15/2015,ASRI,Alam Sutera Realty Tbk.,400,406,388,396,98822000
10/15/2015,ASRM,Asuransi Ramayana Tbk.,2100,2100,2100,2100,0
10/15/2015,ASSA,Adi Sarana Armada Tbk.,109,110,108,108,87300
10/15/2015,ATIC,Anabatic Technologies Tbk.,695,695,685,690,3945200
10/15/2015,ATPK,Bara Jaya Internasional Tbk.,194,194,194,194,0
10/15/2015,AUTO,Astra Otoparts Tbk.,1610,1620,1600,1610,186000
10/15/2015,BABP,Bank MNC Internasional Tbk.,72,73,71,72,2393800
10/15/2015,BACA,Bank Capital Indonesia Tbk.,157,158,157,158,3290900
10/15/2015,BAJA,Saranacentral Bajatama Tbk.,104,108,101,102,108900
10/15/2015,BALI,Bali Towerindo Sentra Tbk.,715,715,715,715,0
10/15/2015,BAPA,Bekasi Asri Pemula Tbk.,50,50,50,50,0
10/15/2015,BATA,Sepatu Bata Tbk.,1065,1065,1065,1065,0
10/15/2015,BAYU,Bayu Buana Tbk,715,715,715,715,400

10/15/2015,BBCA,Bank Central Asia Tbk.,13000,13150,12925,12975,22448700

10/15/2015,BBHI,Bank Harda Internasional Tbk.,116,116,116,116,100
10/15/2015,BBKP,Bank Bukopin Tbk.,665,675,665,665,346800
10/15/2015,BBLD,Buana Finance Tbk.,1130,1130,1130,1130,0
10/15/2015,BBMD,Bank Mestika Dharma Tbk.,1555,1555,1555,1555,0
10/15/2015,BBNI,Bank Negara Indonesia (Persero) Tbk.,4935,5100,4935,5025,3034700
0
10/15/2015,BBNP,Bank Nusantara Parahyangan Tbk.,2320,2320,2320,2320,0
10/15/2015,BBRI,Bank Rakyat Indonesia (Persero) Tbk.,10350,10550,10100,10125,267
47200
10/15/2015,BBRM,Pelayaran Nasional Bina Buana Raya Tbk.,64,64,64,64,2100
10/15/2015,BBTN,Bank Tabungan Negara (Persero) Tbk.,1125,1160,1125,1160,24688800
10/15/2015,BBYB,Bank Yudha Bhakti Tbk.,95,112,94,112,2808700
10/15/2015,BCAP,MNC Kapital Indonesia Tbk.,1570,1600,1510,1590,48000
10/15/2015,BCIC,Bank JTrust Indonesia Tbk.,50,50,50,50,0
10/15/2015,BCIP,Bumi Citra Permai Tbk.,840,855,840,850,16806400
10/15/2015,BDMN,Bank Danamon Indonesia Tbk.,3010,3130,3010,3035,1431300
10/15/2015,BEKS,Bank Pundi Indonesia Tbk.,55,55,52,52,150500
10/15/2015,BEST,Bekasi Fajar Industrial Estate Tbk.,379,385,345,350,39435800
10/15/2015,BFIN,BFI Finance Indonesia Tbk.,2945,2945,2945,2945,0
10/15/2015,BHIT,MNC Investama Tbk.,228,234,224,234,1512300
10/15/2015,BIKA,Binakarya Jaya Abadi Tbk.,2000,2005,1995,2005,2635100
10/15/2015,BIMA,Primarindo Asia Infrastructure Tbk.,560,560,560,560,0
10/15/2015,BINA,Bank Ina Perdana Tbk.,287,287,287,287,0
10/15/2015,BIPI,Benakat Integra Tbk.,77,79,76,79,101994200
10/15/2015,BIPP,Bhuwanatala Indah Permai Tbk.,77,83,77,77,3300
10/15/2015,BIRD,Blue Bird Tbk.,6100,6100,5900,5975,8700
10/15/2015,BISI,BISI International Tbk.,1200,1235,1160,1180,898500
10/15/2015,BJBR,Bank Pembangunan Daerah Jawa Barat dan Banten Tbk,640,670,640,67
0,12753600
10/15/2015,BJTM,Bank Pembangunan Daerah Jawa Timur Tbk.,411,428,411,418,5305000
10/15/2015,BKDP,Bukit Darmo Property Tbk,75,75,75,75,0
10/15/2015,BKSL,Sentul City Tbk.,75,79,74,75,82233700
10/15/2015,BKSW,Bank QNB Indonesia Tbk.,321,321,321,321,100
10/15/2015,BLTA,Berlian Laju Tanker Tbk,196,196,196,196,0
10/15/2015,BLTZ,Graha Layar Prima Tbk.,4700,4700,4700,4700,0
10/15/2015,BMAS,Bank Maspion Indonesia Tbk.,360,360,360,360,100
10/15/2015,BMRI,Bank Mandiri (Persero) Tbk.,8950,9100,8850,8900,20148200
10/15/2015,BMSR,Bintang Mitra Semestaraya Tbk,230,230,230,230,0
10/15/2015,BMTR,Global Mediacom Tbk.,1000,1010,990,990,4724200
10/15/2015,BNBA,Bank Bumi Arta Tbk.,172,172,172,172,5000
10/15/2015,BNBR,Bakrie & Brothers Tbk,50,50,50,50,10100
10/15/2015,BNGA,Bank CIMB Niaga Tbk.,580,595,575,580,102500
10/15/2015,BNII,Bank Maybank Indonesia Tbk.,155,156,154,154,20700
10/15/2015,BNLI,Bank Permata Tbk.,1120,1150,1120,1150,500
10/15/2015,BOLT,Garuda Metalindo Tbk.,1040,1115,1040,1055,20098100
10/15/2015,BORN,Borneo Lumbung Energi & Metal Tbk.,50,50,50,50,0
10/15/2015,BPFI,Batavia Prosperindo Finance Tbk.,570,570,570,570,0
10/15/2015,BPII,Batavia Prosperindo Internasional Tbk.,2000,2000,2000,2000,0
10/15/2015,BRAM,Indo Kordsa Tbk.,4200,4200,4200,4200,0
10/15/2015,BRAU,Berau Coal Energy Tbk.,82,82,82,82,0
10/15/2015,BRMS,Bumi Resources Minerals Tbk.,52,52,50,50,65670100
10/15/2015,BRNA,Berlina Tbk.,625,650,625,650,2500
10/15/2015,BRPT,Barito Pacific Tbk.,143,143,131,135,190000
10/15/2015,BSDE,Bumi Serpong Damai Tbk.,1645,1665,1635,1650,9675300
10/15/2015,BSIM,Bank Sinarmas Tbk.,485,485,465,465,1300
10/15/2015,BSSR,Baramulti Suksessarana Tbk.,1110,1110,1110,1110,300
10/15/2015,BSWD,Bank Of India Indonesia Tbk.,4335,4335,4335,4335,0
10/15/2015,BTEK,Bumi Teknokultura Unggul Tbk,1450,1450,1400,1415,20453400
10/15/2015,BTEL,Bakrie Telecom Tbk.,50,50,50,50,100

10/15/2015,BTON,Betonjaya Manunggal Tbk.,495,495,495,495,0

10/15/2015,BTPN,Bank Tabungan Pensiunan Nasional Tbk.,2900,2900,2820,2820,2600
10/15/2015,BUDI,Budi Starch & Sweetener Tbk.,72,74,71,71,290500
10/15/2015,BUKK,Bukaka Teknik Utama Tbk.,650,725,650,725,7500
10/15/2015,BULL,Buana Listya Tama Tbk.,93,98,91,93,964700
10/15/2015,BUMI,Bumi Resources Tbk.,70,70,68,68,67133600
10/15/2015,BUVA,Bukit Uluwatu Villa Tbk.,545,610,545,610,401100
10/15/2015,BVIC,Bank Victoria International Tbk.,98,100,98,100,1200
10/15/2015,BWPT,Eagle High Plantations Tbk.,275,294,246,257,244662600
10/15/2015,BYAN,Bayan Resources Tbk.,8250,8250,8250,8250,2000
10/15/2015,CANI,Capitol Nusantara Indonesia Tbk.,264,264,264,264,0
10/15/2015,CASS,Cardig Aero Services Tbk.,1175,1190,1160,1190,16700
10/15/2015,CEKA,Wilmar Cahaya Indonesia Tbk.,595,665,595,665,27800
10/15/2015,CENT,Centratama Telekomunikasi Indonesia Tbk.,150,150,150,150,0
10/15/2015,CFIN,Clipan Finance Indonesia Tbk.,270,274,270,270,50500
10/15/2015,CINT,Chitose Internasional Tbk.,333,335,332,335,5405100
10/15/2015,CITA,Cita Mineral Investindo Tbk.,940,940,940,940,0
10/15/2015,CKRA,Cakra Mineral Tbk.,105,105,87,90,1132500
10/15/2015,CLPI,Colorpak Indonesia Tbk.,600,600,595,595,200
10/15/2015,CMNP,Citra Marga Nusaphala Persada Tbk.,1605,1605,1605,1605,0
10/15/2015,CMPP,Rimau Multi Putra Pratama Tbk.,105,118,105,105,5000
10/15/2015,CNKO,Exploitasi Energi Indonesia Tbk.,50,51,50,51,1564200
10/15/2015,CNTB,Saham Seri B ( Centex Tbk ),5000,5000,5000,5000,0
10/15/2015,CNTX,Century Textile Industry Tbk.,15000,15000,15000,15000,0
10/15/2015,COWL,Cowell Development Tbk.,600,600,595,600,1112200
10/15/2015,CPGT,Citra Maharlika Nusantara Corpora Tbk.,50,50,50,50,15600
10/15/2015,CPIN,Charoen Pokphand Indonesia Tbk,2465,2520,2450,2465,4639800
10/15/2015,CPRO,Central Proteina Prima Tbk.,50,50,50,50,897700
10/15/2015,CSAP,Catur Sentosa Adiprana Tbk.,352,352,342,346,8312000
10/15/2015,CTBN,Citra Tubindo Tbk.,5200,5200,5200,5200,0
10/15/2015,CTRA,Ciputra Development Tbk.,1020,1040,950,950,24897700
10/15/2015,CTRP,Ciputra Property Tbk.,389,395,360,389,913400
10/15/2015,CTRS,Ciputra Surya Tbk.,2090,2100,2090,2100,1657300
10/15/2015,CTTH,Citatah Tbk.,56,56,54,55,4200
10/15/2015,DAJK,Dwi Aneka Jaya Kemasindo Tbk.,265,275,262,265,688700
10/15/2015,DART,Duta Anggada Realty Tbk.,500,500,500,500,0
10/15/2015,DEFI,Danasupra Erapacific Tbk,1405,1405,1405,1405,0
10/15/2015,DEWA,Darma Henwa Tbk,50,50,50,50,1600
10/15/2015,DGIK,Nusa Konstruksi Enjiniring Tbk.,86,86,79,80,5329100
10/15/2015,DILD,Intiland Development Tbk.,585,590,575,580,21201900
10/15/2015,DKFT,Central Omega Resources Tbk.,397,397,397,397,0
10/15/2015,DLTA,Delta Djakarta Tbk.,244450,244450,244450,244450,1000
10/15/2015,DMAS,Puradelta Lestari Tbk.,217,222,209,216,5645200
10/15/2015,DNAR,Bank Dinar Indonesia Tbk.,117,117,117,117,100
10/15/2015,DNET,Indoritel Makmur Internasional Tbk.,990,1000,990,1000,195600
10/15/2015,DOID,Delta Dunia Makmur Tbk.,73,73,70,70,8367700
10/15/2015,DPNS,Duta Pertiwi Nusantara Tbk.,385,385,385,385,0
10/15/2015,DSFI,Dharma Samudera Fishing Industries Tbk.,132,143,132,139,28141800
10/15/2015,DSNG,Dharma Satya Nusantara Tbk.,3150,3300,3150,3300,651300
10/15/2015,DSSA,Dian Swastatika Sentosa Tbk,12900,12900,12900,12900,0
10/15/2015,DUTI,Duta Pertiwi Tbk,6300,6300,6300,6300,0
10/15/2015,DVLA,Darya-Varia Laboratoria Tbk.,1405,1405,1405,1405,265000
10/15/2015,DYAN,Dyandra Media International Tbk.,68,68,67,67,136200
10/15/2015,ECII,Electronic City Indonesia Tbk.,1045,1045,1045,1045,500
10/15/2015,EKAD,Ekadharma International Tbk.,370,385,357,385,93900
10/15/2015,ELSA,Elnusa Tbk.,375,389,369,375,27564500
10/15/2015,ELTY,Bakrieland Development Tbk.,50,50,50,50,784100
10/15/2015,EMDE,Megapolitan Developments Tbk.,170,179,170,172,45700
10/15/2015,EMTK,Elang Mahkota Teknologi Tbk.,11300,11500,11000,11000,9700
10/15/2015,ENRG,Energi Mega Persada Tbk.,52,52,50,51,198155400

10/15/2015,EPMT,Enseval Putera Megatrading Tbk.,1900,1900,1900,1900,0

10/15/2015,ERAA,Erajaya Swasembada Tbk.,640,665,610,645,9109700
10/15/2015,ERTX,Eratex Djaja Tbk.,850,850,850,850,283200
10/15/2015,ESSA,Surya Esa Perkasa Tbk.,1800,1900,1800,1900,600
10/15/2015,ESTI,Ever Shine Tex Tbk.,200,200,200,200,0
10/15/2015,ETWA,Eterindo Wahanatama Tbk,77,77,77,77,200
10/15/2015,EXCL,XL Axiata Tbk.,3280,3460,3270,3450,3007800
10/15/2015,FAST,Fast Food Indonesia Tbk.,1270,1270,1270,1270,100
10/15/2015,FASW,Fajar Surya Wisesa Tbk.,1190,1195,1190,1195,138100
10/15/2015,FISH,FKS Multi Agro Tbk.,1600,1600,1600,1600,0
10/15/2015,FMII,Fortune Mate Indonesia Tbk,385,385,385,385,0
10/15/2015,FORU,Fortune Indonesia Tbk,715,715,715,715,0
10/15/2015,FPNI,Lotte Chemical Titan Tbk.,85,85,85,85,0
10/15/2015,FREN,Smartfren Telecom Tbk.,50,53,50,52,192300
10/15/2015,GAMA,Gading Development Tbk.,50,50,50,50,1000
10/15/2015,GDST,Gunawan Dianjaya Steel Tbk.,60,62,60,60,130200
10/15/2015,GDYR,Goodyear Indonesia Tbk.,1620,1620,1620,1620,0
10/15/2015,GEMA,Gema Grahasarana Tbk.,329,335,329,335,1300
10/15/2015,GEMS,Golden Energy Mines Tbk.,1500,1500,1500,1500,0
10/15/2015,GGRM,Gudang Garam Tbk.,42500,43200,42500,42975,1061500
10/15/2015,GIAA,Garuda Indonesia (Persero) Tbk.,315,317,309,310,22727600
10/15/2015,GJTL,Gajah Tunggal Tbk.,630,655,615,625,1450300
10/15/2015,GLOB,Global Teleshop Tbk.,950,1030,950,1030,2400
10/15/2015,GMCW,Grahamas Citrawisata Tbk.,860,860,860,860,0
10/15/2015,GMTD,Gowa Makassar Tourism Development Tbk.,7750,8000,7750,7750,700
10/15/2015,GOLD,Golden Retailindo Tbk.,280,280,280,280,0
10/15/2015,GOLL,Golden Plantation Tbk.,97,108,92,99,11100
10/15/2015,GPRA,Perdana Gapuraprima Tbk.,233,233,233,233,0
10/15/2015,GREN,Evergreen Invesco Tbk.,129,131,129,131,1415100
10/15/2015,GSMF,Equity Development Investment Tbk.,93,97,93,93,8700
10/15/2015,GTBO,Garda Tujuh Buana Tbk,260,260,260,260,0
10/15/2015,GWSA,Greenwood Sejahtera Tbk.,95,95,94,95,125100
10/15/2015,GZCO,Gozco Plantations Tbk.,94,94,91,94,147200
10/15/2015,HADE,HD Capital Tbk,50,50,50,50,200
10/15/2015,HDFA,Radana Bhaskara Finance Tbk.,219,219,219,219,0
10/15/2015,HDTX,Panasia Indo Resources Tbk.,950,950,950,950,0
10/15/2015,HERO,Hero Supermarket Tbk.,1475,1475,1475,1475,200
10/15/2015,HEXA,Hexindo Adiperkasa Tbk.,1910,1910,1850,1900,29500
10/15/2015,HITS,Humpuss Intermoda Transportasi Tbk.,705,705,705,705,83900
10/15/2015,HMSP,H.M. Sampoerna Tbk.,88000,88000,87000,87900,5800
10/15/2015,HOME,Hotel Mandarine Regency Tbk.,200,207,199,207,21682500
10/15/2015,HOTL,Saraswati Griya Lestari Tbk.,134,136,127,136,540600
10/15/2015,HRUM,Harum Energy Tbk.,940,940,920,930,402900
10/15/2015,IATA,Indonesia Transport & Infrastructure Tbk,51,51,50,50,3531600
10/15/2015,IBFN,Intan Baruprana Finance Tbk.,335,335,293,330,1700
10/15/2015,IBST,Inti Bangun Sejahtera Tbk.,2375,2375,2375,2375,0
10/15/2015,ICBP,Indofood CBP Sukses Makmur Tbk.,12500,13400,12500,13200,4015800
10/15/2015,ICON,Island Concepts Indonesia Tbk.,479,479,479,479,0
10/15/2015,IGAR,Champion Pacific Indonesia Tbk.,275,286,275,280,600
10/15/2015,IIKP,Inti Agri Resources Tbk,700,710,700,700,9200
10/15/2015,IKAI,Intikeramik Alamasri Industri Tbk.,115,115,115,115,0
10/15/2015,IKBI,Sumi Indo Kabel Tbk.,1045,1045,1045,1045,0
10/15/2015,IMAS,Indomobil Sukses Internasional Tbk.,3000,3000,3000,3000,0
10/15/2015,IMJS,Indomobil Multi Jasa Tbk.,440,440,440,440,0
10/15/2015,IMPC,Impack Pratama Industri Tbk.,9175,9175,9175,9175,213600
10/15/2015,INAF,Indofarma Tbk.,140,142,132,135,2731000
10/15/2015,INAI,Indal Aluminium Industry Tbk.,351,358,351,358,10000
10/15/2015,INCI,Intanwijaya Internasional Tbk,300,320,300,315,11900
10/15/2015,INCO,Vale Indonesia Tbk.,2350,2400,2240,2305,11458000
10/15/2015,INDF,Indofood Sukses Makmur Tbk.,5625,5925,5600,5900,14821200

10/15/2015,INDR,Indo-Rama Synthetics Tbk.,860,860,860,860,200

10/15/2015,INDS,Indospring Tbk.,346,346,343,344,448900
10/15/2015,INDX,Tanah Laut Tbk,235,243,235,243,3500
10/15/2015,INDY,Indika Energy Tbk.,215,215,207,208,2611500
10/15/2015,INKP,Indah Kiat Pulp & Paper Tbk.,810,820,800,815,495500
10/15/2015,INPC,Bank Artha Graha Internasional Tbk.,67,68,66,67,169400
10/15/2015,INPP,Indonesian Paradise Property Tbk.,369,369,369,369,0
10/15/2015,INRU,Toba Pulp Lestari Tbk.,280,280,280,280,0
10/15/2015,INTA,Intraco Penta Tbk.,249,249,249,249,100
10/15/2015,INTD,Inter Delta Tbk,380,380,380,380,0
10/15/2015,INTP,Indocement Tunggal Prakarsa Tbk.,18000,18200,17875,18000,4070800
10/15/2015,INVESTOR33,idx : Indeks Investor33
,312,319,315,315,295
2813840295
10/15/2015,INVS,Inovisi Infracom Tbk.,117,117,117,117,0
10/15/2015,IPOL,Indopoly Swakarsa Industry Tbk.,73,76,73,75,725200
10/15/2015,ISAT,Indosat Tbk.,4000,4090,3950,4005,406800
10/15/2015,ISSP,Steel Pipe Industry of Indonesia Tbk.,153,154,147,152,23463500
10/15/2015,ITMA,Sumber Energi Andalan Tbk.,13900,13900,13900,13900,0
10/15/2015,ITMG,Indo Tambangraya Megah Tbk.,10750,10900,10625,10700,1366200
10/15/2015,ITTG,Leo Investments Tbk.,82,82,82,82,0
10/15/2015,JAWA,Jaya Agra Wattie Tbk.,240,243,240,242,21500
10/15/2015,JECC,Jembo Cable Company Tbk.,1500,1500,1500,1500,0
10/15/2015,JIHD,Jakarta International Hotels & Developme,600,600,600,600,0
10/15/2015,JKON,Jaya Konstruksi Manggala Pratama Tbk.,810,810,760,760,10100
10/15/2015,JKSW,Jakarta Kyoei Steel Works Tbk.,74,74,74,74,0
10/15/2015,JPFA,Japfa Comfeed Indonesia Tbk.,466,489,453,465,7205200
10/15/2015,JPRS,Jaya Pari Steel Tbk,137,139,137,139,196200
10/15/2015,JRPT,Jaya Real Property Tbk.,805,835,800,835,131300
10/15/2015,JSMR,Jasa Marga (Persero) Tbk.,5400,5450,5200,5225,2851100
10/15/2015,JSPT,Jakarta Setiabudi Internasional Tbk.,750,750,750,750,0
10/15/2015,JTPE,Jasuindo Tiga Perkasa Tbk.,225,225,220,222,1010100
10/15/2015,KAEF,Kimia Farma Tbk.,825,835,810,820,4631700
10/15/2015,KARW,ICTSI Jasa Prima Tbk.,320,320,320,320,0
10/15/2015,KBLI,KMI Wire & Cable Tbk.,112,115,101,105,200500
10/15/2015,KBLM,Kabelindo Murni Tbk.,130,130,130,130,100
10/15/2015,KBLV,First Media Tbk.,2100,2100,2100,2100,0
10/15/2015,KBRI,Kertas Basuki Rachmat Indonesia Tbk.,50,50,50,50,500
10/15/2015,KDSI,Kedawung Setia Industrial Tbk.,231,231,231,231,8000
10/15/2015,KIAS,Keramika Indonesia Assosiasi Tbk.,112,112,112,112,0
10/15/2015,KICI,Kedaung Indah Can Tbk,258,258,258,258,0
10/15/2015,KIJA,Kawasan Industri Jababeka Tbk.,194,199,192,195,43119100
10/15/2015,KKGI,Resource Alam Indonesia Tbk.,665,680,655,680,17400
10/15/2015,KLBF,Kalbe Farma Tbk.,1480,1500,1465,1470,46837100
10/15/2015,KOBX,Kobexindo Tractors Tbk.,134,147,134,147,200
10/15/2015,KOIN,Kokoh Inti Arebama Tbk,290,290,290,290,0
10/15/2015,KONI,Perdana Bangun Pusaka Tbk,330,330,330,330,0
10/15/2015,KOPI,Mitra Energi Persada Tbk.,810,820,810,810,79700
10/15/2015,KPIG,MNC Land Tbk.,1460,1460,1440,1450,15700
10/15/2015,KRAH,Grand Kartech Tbk.,2240,2260,2220,2235,735300
10/15/2015,KRAS,Krakatau Steel (Persero) Tbk.,340,340,332,335,2334300
10/15/2015,KREN,Kresna Graha Sekurindo Tbk.,2480,2605,2465,2570,80561400
10/15/2015,LAMI,Lamicitra Nusantara Tbk.,250,250,250,250,0
10/15/2015,LAPD,Leyand International Tbk.,50,50,50,50,877300
10/15/2015,LCGP,Eureka Prima Jakarta Tbk.,540,545,540,540,10641900
10/15/2015,LEAD,Logindo Samudramakmur Tbk.,182,186,179,184,373600
10/15/2015,LINK,Link Net Tbk.,4425,4535,4415,4450,1851800
10/15/2015,LION,Lion Metal Works Tbk.,1000,1000,900,1000,1600
10/15/2015,LMAS,Limas Indonesia Makmur Tbk,50,50,50,50,0
10/15/2015,LMPI,Langgeng Makmur Industri Tbk.,121,121,116,117,258900
10/15/2015,LMSH,Lionmesh Prima Tbk.,560,570,560,560,4800

10/15/2015,LPCK,Lippo Cikarang Tbk,7900,8175,7900,7950,436200

10/15/2015,LPGI,Lippo General Insurance Tbk.,5250,5250,5250,5250,68900
10/15/2015,LPIN,Multi Prima Sejahtera Tbk,6000,6000,5325,5500,21900
10/15/2015,LPKR,Lippo Karawaci Tbk.,1225,1245,1215,1235,53439600
10/15/2015,LPLI,Star Pacific Tbk,374,380,374,380,11900
10/15/2015,LPPF,Matahari Department Store Tbk.,16200,16375,15900,15925,2839900
10/15/2015,LPPS,Lippo Securities Tbk.,135,135,135,135,10000
10/15/2015,LRNA,Eka Sari Lorena Transport Tbk.,120,120,120,120,100
10/15/2015,LSIP,PP London Sumatra Indonesia Tbk.,1390,1415,1365,1380,11369800
10/15/2015,LTLS,Lautan Luas Tbk.,500,500,459,500,3700
10/15/2015,MAGP,Multi Agro Gemilang Plantation Tbk.,50,50,50,50,400
10/15/2015,MAIN,Malindo Feedmill Tbk.,1295,1310,1270,1300,40700
10/15/2015,MAMI,Mas Murni Indonesia Tbk,50,50,50,50,0
10/15/2015,MAMIP,Mas Murni Tbk (Saham Preferen),600,600,600,600,0
10/15/2015,MAPI,Mitra Adiperkasa Tbk.,2950,3150,2950,3100,4821600
10/15/2015,MASA,Multistrada Arah Sarana Tbk.,227,229,227,228,14124800
10/15/2015,MAYA,Bank Mayapada Internasional Tbk.,1480,1480,1460,1460,1400
10/15/2015,MBAP,Mitrabara Adiperdana Tbk.,1120,1120,1120,1120,0
10/15/2015,MBSS,Mitrabahtera Segara Sejati Tbk.,395,400,388,388,122400
10/15/2015,MBTO,Martina Berto Tbk.,135,142,135,142,2400
10/15/2015,MCOR,Bank Windu Kentjana International Tbk.,335,340,325,325,517500
10/15/2015,MDIA,Intermedia Capital Tbk.,2790,2790,2790,2790,100
10/15/2015,MDKA,Merdeka Copper Gold Tbk.,1950,1975,1950,1950,800
10/15/2015,MDLN,Modernland Realty Ltd. Tbk,463,485,460,470,15133800
10/15/2015,MDRN,Modern Internasional Tbk.,183,185,180,185,13600
10/15/2015,MEDC,Medco Energi International Tbk,1220,1240,1200,1205,805100
10/15/2015,MEGA,Bank Mega Tbk.,3125,3250,3125,3250,1700
10/15/2015,MERK,Merck Tbk.,135050,135050,133000,133000,4500
10/15/2015,META,Nusantara Infrastructure Tbk.,148,148,139,139,12806300
10/15/2015,MFIN,Mandala Multifinance Tbk.,880,890,880,890,3900
10/15/2015,MFMI,Multifiling Mitra Indonesia Tbk.,260,260,260,260,100
10/15/2015,MGNA,Magna Finance Tbk.,70,70,70,70,0
10/15/2015,MICE,Multi Indocitra Tbk.,401,406,401,401,116300
10/15/2015,MIDI,Midi Utama Indonesia Tbk.,730,730,730,730,500000
10/15/2015,MIKA,Mitra Keluarga Karyasehat Tbk.,27800,28250,27750,28025,2927800
10/15/2015,MIRA,Mitra International Resources Tbk.,50,50,50,50,0
10/15/2015,MITI,Mitra Investindo Tbk.,124,124,124,124,0
10/15/2015,MKPI,Metropolitan Kentjana Tbk.,16800,16800,16800,16800,0
10/15/2015,MLBI,Multi Bintang Indonesia Tbk.,8200,8775,8200,8775,11200
10/15/2015,MLIA,Mulia Industrindo Tbk,625,625,625,625,35000
10/15/2015,MLPL,Multipolar Tbk.,367,374,355,370,6019000
10/15/2015,MLPT,Multipolar Technology Tbk.,1530,1555,1515,1540,3036700
10/15/2015,MMLP,Mega Manunggal Property Tbk.,880,890,865,890,7921800
10/15/2015,MNC36,idx : Indeks MNC36
,243,248,244,244,26915358
97895
10/15/2015,MNCN,Media Nusantara Citra Tbk.,1830,1855,1705,1725,18456700
10/15/2015,MPMX,Mitra Pinasthika Mustika Tbk.,545,545,535,535,1743200
10/15/2015,MPPA,Matahari Putra Prima Tbk.,2320,2385,2260,2290,6005000
10/15/2015,MRAT,Mustika Ratu Tbk.,191,205,191,195,10300
10/15/2015,MREI,Maskapai Reasuransi Indonesia Tbk.,5000,5000,5000,5000,0
10/15/2015,MSKY,MNC Sky Vision Tbk.,1410,1450,1410,1450,5300
10/15/2015,MTDL,Metrodata Electronics Tbk.,685,685,640,670,3200
10/15/2015,MTFN,Capitalinc Investment Tbk.,50,50,50,50,2000
10/15/2015,MTLA,Metropolitan Land Tbk.,212,212,200,204,8849500
10/15/2015,MTSM,Metro Realty Tbk.,293,293,293,293,0
10/15/2015,MYOH,Samindo Resources Tbk.,495,495,485,495,2600
10/15/2015,MYOR,Mayora Indah Tbk.,26500,26550,26125,26450,2200
10/15/2015,MYRX,Hanson International Tbk.,695,700,690,700,122993200
10/15/2015,MYRXP,Saham Seri B Hanson International Tbk.,50,50,50,50,500
10/15/2015,MYTX,Apac Citra Centertex Tbk,90,90,90,90,0

10/15/2015,NAGA,Bank Mitraniaga Tbk.,129,129,129,129,100

10/15/2015,NELY,Pelayaran Nelly Dwi Putri Tbk.,140,140,140,140,0
10/15/2015,NIKL,Pelat Timah Nusantara Tbk.,64,64,63,64,400
10/15/2015,NIPS,Nipress Tbk.,400,403,393,393,31500
10/15/2015,NIRO,Nirvana Development Tbk.,136,136,124,125,21915000
10/15/2015,NISP,Bank OCBC NISP Tbk.,1225,1225,1225,1225,0
10/15/2015,NOBU,Bank Nationalnobu Tbk.,735,735,720,735,2800
10/15/2015,NRCA,Nusa Raya Cipta Tbk.,710,715,705,705,528300
10/15/2015,OCAP,Onix Capital Tbk.,432,432,432,432,0
10/15/2015,OKAS,Ancora Indonesia Resources Tbk.,85,85,85,85,100
10/15/2015,OMRE,Indonesia Prima Property Tbk,322,322,322,322,0
10/15/2015,PADI,Minna Padi Investama Tbk.,685,685,640,685,30000
10/15/2015,PALM,Provident Agro Tbk.,490,490,490,490,0
10/15/2015,PANR,Panorama Sentrawisata Tbk.,481,481,480,481,3523600
10/15/2015,PANS,Panin Sekuritas Tbk.,3430,3430,3380,3415,46100
10/15/2015,PBRX,Pan Brothers Tbk.,600,615,600,610,6051300
10/15/2015,PDES,Destinasi Tirta Nusantara Tbk,160,160,160,160,20000
10/15/2015,PEGE,Panca Global Securities Tbk.,200,200,200,200,0
10/15/2015,PGAS,Perusahaan Gas Negara (Persero) Tbk.,3010,3100,2980,2995,3991130
0
10/15/2015,PGLI,Pembangunan Graha Lestari Indah Tbk.,72,72,72,72,0
10/15/2015,PICO,Pelangi Indah Canindo Tbk,133,133,133,133,0
10/15/2015,PJAA,Pembangunan Jaya Ancol Tbk.,2005,2350,2000,2350,150200
10/15/2015,PKPK,Perdana Karya Perkasa Tbk,55,55,55,55,5000
10/15/2015,PLAS,Polaris Investama Tbk,1540,1550,1540,1550,30123600
10/15/2015,PLIN,Plaza Indonesia Realty Tbk.,2830,2835,2830,2835,500
10/15/2015,PNBN,Bank Pan Indonesia Tbk,950,960,940,960,261200
10/15/2015,PNBS,Bank Panin Syariah Tbk.,241,250,235,235,84000
10/15/2015,PNIN,Paninvest Tbk.,590,625,590,620,147900
10/15/2015,PNLF,Panin Financial Tbk.,211,221,210,220,14498300
10/15/2015,PNSE,Pudjiadi & Sons Tbk.,499,499,499,499,0
10/15/2015,POLY,Asia Pacific Fibers Tbk,61,66,61,62,5276700
10/15/2015,POOL,Pool Advista Indonesia Tbk.,2990,2990,2990,2990,0
10/15/2015,PPRO,PP Properti Tbk.,154,158,153,155,13073100
10/15/2015,PRAS,Prima Alloy Steel Universal Tbk.,132,132,132,132,300
10/15/2015,PSAB,J Resources Asia Pasifik Tbk.,1400,1470,1380,1455,16412000
10/15/2015,PSDN,Prasidha Aneka Niaga Tbk,112,114,112,114,200
10/15/2015,PSKT,Red Planet Indonesia Tbk.,1040,1040,1040,1040,0
10/15/2015,PTBA,Tambang Batubara Bukit Asam (Persero) Tb,6350,6700,6350,6600,603
4100
10/15/2015,PTIS,Indo Straits Tbk.,910,910,910,910,0
10/15/2015,PTPP,PP (Persero) Tbk.,3630,3670,3630,3655,13527700
10/15/2015,PTRO,Petrosea Tbk.,335,336,317,321,961600
10/15/2015,PTSN,Sat Nusapersada Tbk,67,67,57,65,300
10/15/2015,PTSP,Pioneerindo Gourmet International Tbk.,8500,8500,8500,8500,0
10/15/2015,PUDP,Pudjiadi Prestige Tbk.,425,425,425,425,0
10/15/2015,PWON,Pakuwon Jati Tbk.,397,403,392,394,70942800
10/15/2015,PYFA,Pyridam Farma Tbk,109,112,109,112,7100
10/15/2015,RAJA,Rukun Raharja Tbk.,905,930,880,880,418600
10/15/2015,RALS,Ramayana Lestari Sentosa Tbk.,660,675,660,675,9655100
10/15/2015,RANC,Supra Boga Lestari Tbk.,305,305,295,295,500
10/15/2015,RBMS,Ristia Bintang Mahkotasejati Tbk.,66,66,63,63,32900
10/15/2015,RDTX,Roda Vivatex Tbk,5800,5800,5800,5800,0
10/15/2015,RELI,Reliance Securities Tbk,414,414,414,414,0
10/15/2015,RICY,Ricky Putra Globalindo Tbk,166,166,166,166,100
10/15/2015,RIGS,Rig Tenders Indonesia Tbk.,154,166,154,166,4400
10/15/2015,RIMO,Rimo International Lestari Tbk,190,190,190,190,0
10/15/2015,RMBA,Bentoel Internasional Investama Tbk.,470,470,470,470,0
10/15/2015,RODA,Pikko Land Development Tbk.,406,406,406,406,0
10/15/2015,ROTI,Nippon Indosari Corpindo Tbk.,1100,1150,1065,1085,4081900

10/15/2015,RUIS,Radiant Utama Interinsco Tbk.,216,220,216,220,1332500

10/15/2015,SAFE,Steady Safe Tbk,93,93,93,93,0
10/15/2015,SAME,Sarana Meditama Metropolitan Tbk.,2525,2545,2525,2535,147000
10/15/2015,SCBD,Danayasa Arthatama Tbk.,1695,1695,1695,1695,0
10/15/2015,SCCO,Supreme Cable Manufacturing & Commerce T,3475,3575,3475,3575,510
0
10/15/2015,SCMA,Surya Citra Media Tbk.,3000,3100,3000,3015,5580300
10/15/2015,SCPI,Merck Sharp Dohme Pharma Tbk.,29000,29000,29000,29000,0
10/15/2015,SDMU,Sidomulyo Selaras Tbk.,324,328,323,324,4483600
10/15/2015,SDPC,Millennium Pharmacon International Tbk.,72,72,72,72,100
10/15/2015,SDRA,Bank Woori Saudara Indonesia 1906 Tbk.,1190,1190,1190,1190,0
10/15/2015,SGRO,Sampoerna Agro Tbk.,1120,1125,1105,1110,1380400
10/15/2015,SHID,Hotel Sahid Jaya International Tbk.,450,450,448,448,232100
10/15/2015,SIAP,Sekawan Intipratama Tbk,220,232,220,231,584762300
10/15/2015,SIDO,Industri Jamu dan Farmasi Sido Muncul Tb,485,493,470,478,1158020
0
10/15/2015,SILO,Siloam International Hospitals Tbk.,12500,12500,12250,12350,6776
00
10/15/2015,SIMA,Siwani Makmur Tbk,159,160,159,159,20744400
10/15/2015,SIMP,Salim Ivomas Pratama Tbk.,471,481,470,475,944100
10/15/2015,SIPD,Sierad Produce Tbk.,800,800,800,800,160100
10/15/2015,SKBM,Sekar Bumi Tbk.,945,945,945,945,0
10/15/2015,SKLT,Sekar Laut Tbk.,390,390,390,390,0
10/15/2015,SKYB,Skybee Tbk.,420,420,420,420,0
10/15/2015,SMAR,Smart Tbk.,4395,4395,4395,4395,700
10/15/2015,SMBR,Semen Baturaja (Persero) Tbk.,290,292,288,290,3099700
10/15/2015,SMCB,Holcim Indonesia Tbk.,1090,1100,1050,1050,579000
10/15/2015,SMDM,Suryamas Dutamakmur Tbk.,95,95,95,95,0
10/15/2015,SMDR,Samudera Indonesia Tbk.,5200,5200,5200,5200,0
10/15/2015,SMGR,Semen Indonesia (Persero) Tbk.,10300,10450,10150,10150,2931800
10/15/2015,SMMA,Sinarmas Multiartha Tbk.,5000,5000,5000,5000,0
10/15/2015,SMMT,Golden Eagle Energy Tbk.,770,770,770,770,50000
10/15/2015,SMRA,Summarecon Agung Tbk.,1340,1365,1300,1305,19195000
10/15/2015,SMRU,SMR Utama Tbk.,221,235,221,235,72313400
10/15/2015,SMSM,Selamat Sempurna Tbk.,4550,4550,4550,4550,9700
10/15/2015,SOBI,Sorini Agro Asia Corporindo Tbk.,2180,2180,2180,2180,0
10/15/2015,SOCI,Soechi Lines Tbk.,495,500,493,493,1780000
10/15/2015,SONA,Sona Topas Tourism Industry Tbk.,3700,3700,3700,3700,0
10/15/2015,SPMA,Suparma Tbk.,102,117,102,117,89800
10/15/2015,SQBB,Taisho Pharmaceutical Indonesia Tbk.,10500,10500,10500,10500,0
10/15/2015,SQBI,Taisho Pharmaceutical Indonesia Tbk.,338000,338000,338000,338000
,0
10/15/2015,SQMI,Renuka Coalindo Tbk.,1550,1550,1550,1550,0
10/15/2015,SRAJ,Sejahteraraya Anugrahjaya Tbk.,213,213,213,213,0
10/15/2015,SRIL,Sri Rejeki Isman Tbk.,373,380,366,368,19451900
10/15/2015,SRSN,Indo Acidatama Tbk,50,50,50,50,0
10/15/2015,SRTG,Saratoga Investama Sedaya Tbk.,4100,4100,4100,4100,1100
10/15/2015,SSIA,Surya Semesta Internusa Tbk.,760,785,740,750,8571200
10/15/2015,SSMS,Sawit Sumbermas Sarana Tbk.,1845,1850,1775,1775,47530900
10/15/2015,SSTM,Sunson Textile Manufacture Tbk,53,53,53,53,5100
10/15/2015,STAR,Star Petrochem Tbk.,50,53,50,50,3071900
10/15/2015,STTP,Siantar Top Tbk.,3015,3015,3015,3015,200
10/15/2015,SUGI,Sugih Energy Tbk.,388,390,388,389,46026100
10/15/2015,SULI,SLJ Global Tbk.,52,52,50,50,144600
10/15/2015,SUPR,Solusi Tunas Pratama Tbk.,8100,8100,7700,8050,3700
10/15/2015,TALF,Tunas Alfin Tbk.,400,400,400,400,0
10/15/2015,TARA,Sitara Propertindo Tbk.,490,495,490,494,105684600
10/15/2015,TAXI,Express Transindo Utama Tbk.,340,347,302,304,98551800
10/15/2015,TBIG,Tower Bersama Infrastructure Tbk.,6550,6625,6500,6525,1602800
10/15/2015,TBLA,Tunas Baru Lampung Tbk.,495,495,495,495,50000

10/15/2015,TBMS,Tembaga Mulia Semanan Tbk.,6000,6000,6000,6000,0

10/15/2015,TCID,Mandom Indonesia Tbk.,16800,16800,16800,16800,100
10/15/2015,TELE,Tiphone Mobile Indonesia Tbk.,740,760,705,715,10176200
10/15/2015,TFCO,Tifico Fiber Indonesia Tbk.,900,900,900,900,200
10/15/2015,TGKA,Tigaraksa Satria Tbk.,4300,4300,4300,4300,1100
10/15/2015,TIFA,Tifa Finance Tbk.,161,168,161,168,9200
10/15/2015,TINS,Timah (Persero) Tbk.,725,735,710,715,4234200
10/15/2015,TIRA,Tira Austenite Tbk,1495,1495,1495,1495,800
10/15/2015,TIRT,Tirta Mahakam Resources Tbk,66,73,61,65,14000
10/15/2015,TKGA,Permata Prima Sakti Tbk.,1800,1800,1800,1800,0
10/15/2015,TKIM,Pabrik Kertas Tjiwi Kimia Tbk.,489,493,489,493,38900
10/15/2015,TLKM,Telekomunikasi Indonesia (Persero) Tbk.,2660,2730,2660,2685,8732
5900
10/15/2015,TMAS,Pelayaran Tempuran Emas Tbk.,1495,1600,1400,1400,5000
10/15/2015,TMPI,Sigmagold Inti Perkasa Tbk.,451,451,447,451,54520800
10/15/2015,TMPO,Tempo Intimedia Tbk.,69,69,67,67,149300
10/15/2015,TOBA,Toba Bara Sejahtra Tbk.,715,780,710,780,3800
10/15/2015,TOTL,Total Bangun Persada Tbk.,640,660,640,655,2700600
10/15/2015,TOTO,Surya Toto Indonesia Tbk.,6725,6725,6600,6700,545000
10/15/2015,TOWR,Sarana Menara Nusantara Tbk.,3985,3985,3985,3985,1606800
10/15/2015,TPIA,Chandra Asri Petrochemical Tbk.,3525,3525,3525,3525,200
10/15/2015,TPMA,Trans Power Marine Tbk.,238,240,220,240,39400
10/15/2015,TRAM,Trada Maritime Tbk.,50,50,50,50,25700
10/15/2015,TRIL,Triwira Insanlestari Tbk.,50,50,50,50,100
10/15/2015,TRIM,Trimegah Securities Tbk.,55,55,55,55,17800
10/15/2015,TRIO,Trikomsel Oke Tbk.,1850,1850,1850,1850,0
10/15/2015,TRIS,Trisula International Tbk.,306,306,305,306,3367600
10/15/2015,TRST,Trias Sentosa Tbk.,218,220,218,220,200
10/15/2015,TRUB,Truba Alam Manunggal Engineering Tbk.,50,50,50,50,0
10/15/2015,TRUS,Trust Finance Indonesia Tbk,200,200,200,200,200
10/15/2015,TSPC,Tempo Scan Pacific Tbk.,1670,1680,1665,1665,714400
10/15/2015,TURI,Tunas Ridean Tbk.,525,525,520,525,1115800
10/15/2015,ULTJ,Ultra Jaya Milk Industry & Trading Compa,3950,3965,3950,3965,200
10/15/2015,UNIC,Unggul Indah Cahaya Tbk.,1635,1635,1635,1635,0
10/15/2015,UNIT,Nusantara Inti Corpora Tbk,261,261,261,261,100
10/15/2015,UNSP,Bakrie Sumatra Plantations Tbk.,50,50,50,50,110100
10/15/2015,UNTR,United Tractors Tbk.,18700,19225,17950,18350,5397100
10/15/2015,UNTX,Unitex Tbk.,3700,3700,3700,3700,0
10/15/2015,UNVR,Unilever Indonesia Tbk.,38525,39325,38000,38000,1307000
10/15/2015,VICO,Victoria Investama Tbk.,112,112,112,112,100
10/15/2015,VINS,Victoria Insurance Tbk.,78,78,73,77,29400
10/15/2015,VIVA,Visi Media Asia Tbk.,304,307,300,303,4997500
10/15/2015,VOKS,Voksel Electric Tbk.,890,890,890,890,0
10/15/2015,VRNA,Verena Multi Finance Tbk.,135,135,135,135,0
10/15/2015,WAPO,Wahana Pronatural Tbk.,54,54,54,54,0
10/15/2015,WEHA,WEHA Transportasi Indonesia Tbk.,171,174,171,174,1705500
10/15/2015,WICO,Wicaksana Overseas International Tbk.,54,55,54,54,549700
10/15/2015,WIIM,Wismilak Inti Makmur Tbk.,363,363,360,362,142900
10/15/2015,WIKA,Wijaya Karya (Persero) Tbk.,3075,3100,2990,3005,9291600
10/15/2015,WINS,Wintermar Offshore Marine Tbk.,191,202,183,189,327800
10/15/2015,WOMF,Wahana Ottomitra Multiartha Tbk.,74,76,74,76,5000
10/15/2015,WSKT,Waskita Karya (Persero) Tbk.,1610,1630,1600,1605,23579500
10/15/2015,WTON,Wijaya Karya Beton Tbk.,1040,1055,1010,1025,17218600
10/15/2015,XCID,DIRE Ciptadana Properti Ritel Indonesia,121,121,121,121,0
10/15/2015,XIIC,Reksa Dana Premier ETF Indonesia Consume,850,850,850,850,0
10/15/2015,XIIF,Reksa Dana Premier ETF Indonesia Financi,453,453,453,453,0
10/15/2015,XIIT,Reksa Dana Premier ETF IDX30,413,413,413,413,100
10/15/2015,XIJI,Reksa Dana Syariah Premier ETF JII,613,613,613,613,0
10/15/2015,XISC,Reksa Dana Premier ETF Indonesia Stated-,544,544,544,544,0
10/15/2015,XISI,Premier ETF SMinfra18,304,304,304,304,100

10/15/2015,XISR,Premier ETF SRI-KEHATI,262,262,262,262,200

10/15/2015,YPAS,Yanaprima Hastapersada Tbk,750,750,750,750,0
10/15/2015,YULE,Yulie Sekurindo Tbk,81,81,81,81,0
10/15/2015,ZBRA,Zebra Nusantara Tbk,88,88,88,88,100
10/15/2015,^,idx : ^SMinfra18
,290,296,292,292,284283996
10/15/2015,^INVESTOR33,idx : ^Indeks Investor33
,312,319,315,315,8
67671482
10/15/2015,^MNC36,idx : ^Indeks MNC36
,243,248,244,244,117363
7314
10/15/2015,,idx : SMInfra18,289.894,296.104,292.437,292.464,939559418540
10/15/2015,AGRI,idx : Agriculture Index,1717.39,1734.083,1701.726,1702.538,27848
0226600
10/15/2015,BASIC-IND,idx : Basic Industri and Chemicals Index,378.77,382.008,377
.054,377.054,428826805664
10/15/2015,BISNIS-27,idx : Bisnis Indonesia 27 index,375.641,384.967,379.715,379
.833,2713328736515
10/15/2015,COMPOSITE,idx : Jakarta Composite Index (IHSG),4513.27,4551.941,4507.
195,4507.195,5409842368216
10/15/2015,CONSUMER,idx : Consumer Goods Index,2059.39,2096.532,2059.386,2071.01
,396295885660
10/15/2015,DBX,idx : Development Board Index,673.84,674.688,672.41,674.37,122809
3953482
10/15/2015,FINANCE,idx : Finance Index,665.06,672.988,660.946,661.638,1468199018
690
10/15/2015,IDX30,idx : IDX30,396.715,405.985,400.313,400.313,3014755377655
10/15/2015,INFOBANK15,idx : InfoBank15,498.8,511.566,500.682,501.222,12077206057
75
10/15/2015,INFRASTRUC,idx : Infrastructure Utility & Transportation Index,895.53
,907.394,895.214,898.25,586900403580
10/15/2015,ISSI,idx : Index Saham Syariah,142.004,144.569,142.956,142.956,358359
7256687
10/15/2015,JII,idx : Jakarta Islamic Index,598.98,607.442,598.982,599.484,201501
2391320
10/15/2015,KOMPAS100,idx : Kompas 100 Index,954.473,973.886,962.013,962.013,4272
619856962
10/15/2015,LQ45,idx : LQ45 Index,770.85,780.092,770.07,770.07,3471774400855
10/15/2015,MANUFACTUR,idx : Manufacture Index,1140.8,1158.555,1140.798,1146.927,
1224713100824
10/15/2015,MBX,idx : Main Board Index,1287.61,1300.206,1285.491,1285.491,4181748
414734
10/15/2015,MINING,idx : Mining Index,988.35,997.586,984.742,989.86,251843276800
10/15/2015,MISC-IND,idx : Miscellaneous Industry Index,1099.78,1134.868,1099.784
,1114.222,399590409500
10/15/2015,PEFINDO25,idx : Pefindo 25 Index,361.815,367.244,362.033,363.925,2066
24357500
10/15/2015,PROPERTY,idx : Construction Property & Real Estate Index,465.83,469.6
56,462.083,462.444,786909407447
10/15/2015,SRI-KEHATI,idx : SRI-KEHATI Index,258.342,264.672,260.637,260.637,248
4407973675
10/15/2015,TRADE,idx : Trade and Service Index,857.89,861.621,850.544,851.134,81
2796934275
10/15/2015,^AGRI,idx : ^Agriculture,1715.505,1734.083,1701.726,1702.538,39841710
0
10/15/2015,^BASIC-IND,idx : ^Basic Industri and Chemicals Index,374.887,382.008,
377.054,377.054,1313011776
10/15/2015,^BISNIS-27,idx : ^BISNIS-27,375.641,384.967,379.715,379.833,674443840
10/15/2015,^COMPOSITE,idx : ^Composite Index,4483.076,4551.941,4507.195,4507.195
,6700567399
10/15/2015,^CONSUMER,idx : ^Consumer Goods,2062.308,2096.532,2059.386,2071.01,13
6553944

10/15/2015,^DBX,idx : ^Development Board Index,672.162,674.688,672.41,674.37,329

9122128
10/15/2015,^FINANCE,idx : ^Finance,658.756,672.988,660.946,661.638,901218147
10/15/2015,^IDX30,idx: ^IDX30,396.715,405.985,400.313,400.313,843306844
10/15/2015,^INFOBANK15,idx : ^Indeks infobank15,498.8,511.566,500.682,501.222,74
4673808
10/15/2015,^INFRASTRUC,idx : ^Infrastructure Utility & Transportation Index,889.
106,907.394,895.214,898.25,342877654
10/15/2015,^ISSI,idx : Index Saham Syariah,142.004,144.569,142.956,142.956,56569
55791
10/15/2015,^JII,idx : ^Jakarta Islamic Index,592.976,607.442,598.982,599.484,787
057894
10/15/2015,^KOMPAS100,idx : ^KOMPAS100,954.473,973.886,962.013,962.013,327858967
7
10/15/2015,^LQ45,idx : ^LQ45,763.117,780.092,770.07,770.07,1088354924
10/15/2015,^MANUFACTUR,idx : ^Manufacture,1132.724,1158.555,1140.798,1146.927,15
92369520
10/15/2015,^MBX,idx : ^Main Board Index,1278.238,1300.206,1285.491,1285.491,3401
445271
10/15/2015,^MINING,idx : ^Mining,985.63,997.586,984.742,989.86,719373700
10/15/2015,^MISC-IND,idx : ^Miscellanous Industry Index,1074.971,1134.868,1099.7
84,1114.222,142803800
10/15/2015,^PEFINDO25,idx : ^PEFINDO25 Index,361.815,367.244,362.033,363.925,333
344800
10/15/2015,^PROPERTY,idx : ^Construction Property & Real Estate Index,463.517,46
9.656,462.083,462.444,1831724071
10/15/2015,^SRI-KEHATI,idx : ^SRI-KEHATI Index,258.342,264.672,260.637,260.637,5
37990168
10/15/2015,^TRADE,idx : ^Trade & Service,854.918,861.621,850.544,851.134,9145872
07
10/15/2015,ALTO-W,Waran Seri I Tri Banyan Tirta Tbk.,270,270,270,270,0
10/15/2015,ASMI-W,Waran Seri I Asuransi Mitra Maparya Tbk.,500,500,499,499,5900
10/15/2015,BABP-W,Waran Seri II Bank MNC Internasional Tbk,14,15,14,15,80900
10/15/2015,BACA-W,Waran Seri II Bank Capital Indonesia Tbk,148,148,148,148,0
10/15/2015,BALI-W,Waran Seri I Bali Towerindo Sentra Tbk.,555,555,555,555,0
10/15/2015,BCAP-W,Waran Seri I MNC Kapital Indonesia Tbk.,1,1,1,1,0
10/15/2015,BIPP-W,Waran Seri III Bhuwanatala Indah Permai,9,10,9,10,799000
10/15/2015,BIPP-W2,Waran Seri IV Bhuwanatala Indah Permai T,1,1,1,1,0
10/15/2015,BSIM-W,Waran Seri I Bank Sinarmas Tbk.,310,310,310,310,0
10/15/2015,BSIM-W2,Waran Seri II Bank Sinarmas Tbk.,235,235,235,235,0
10/15/2015,BVIC-W3,Waran Seri VI Bank Victoria Internationa,7,7,6,6,86100
10/15/2015,FREN-W,Waran Seri II Smartfren Telecom Tbk.,8,8,8,8,0
10/15/2015,GOLL-W,Waran Seri I Golden Plantation Tbk.,11,11,10,11,83900
10/15/2015,HOTL-W,Waran Seri I Saraswati Griya Lestari Tbk,11,11,11,11,0
10/15/2015,LRNA-W,Waran Seri I Eka Sari Lorena Transport T,22,24,22,24,101100
10/15/2015,MAGP-W,Waran Seri I Multi Agro Gemilang Plantat,2,3,2,3,1065500
10/15/2015,MCOR-W2,Waran Seri II Bank Windu Kentjana Intern,140,140,126,126,1760
0
10/15/2015,MGNA-W,Waran Seri I Magna Finance Tbk.,40,40,40,40,0
10/15/2015,NRCA-W,Waran Seri I Nusa Raya Cipta Tbk.,46,48,46,48,20200
10/15/2015,PNBS-W,Waran Seri I Bank Panin Syariah Tbk.,137,137,137,137,100
10/15/2015,PSKT-W,Waran Seri I Red Planet Indonesia Tbk.,310,310,310,310,0
10/15/2015,TARA-W,Waran Seri I Sitara Propertindo Tbk.,380,380,380,380,0
10/15/2015,TELE-W,Waran Seri I Tiphone Mobile Indonesia Tb,435,435,435,435,0
10/15/2015,TKIM-W,Waran Seri II Pabrik Kertas Tjiwi Kimia,60,60,56,59,31900
10/15/2015,TRIS-W,Waran Seri I Trisula International Tbk.,18,18,18,18,0
10/15/2015,VICO-W,Waran Seri I Victoria Investama Tbk.,6,6,5,6,255200
10/15/2015,VINS-W,Waran Seri I Victoria Insurance Tbk.,17,17,15,17,900
10/15/2015,WEHA-W,Waran Seri II WEHA Transportasi Indonesi,100,100,100,100,0
10/15/2015,R-ABFII,Asian Bond Fund - Indonesia Bond Index Fund,28600,28600,28600

,28600,0
10/15/2015,R-LQ45X,Premier ETF LQ-45 (R-LQ45X),790,804,790,804,13500